664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,200100,313547890,11230,11230,11230,11230,904
|
|
20241022,200000,313547890,11230,11230,11230,11230,0
|
|
20241022,195900,313547890,11230,11230,11230,11230,0
|
|
20241022,195800,313547890,11230,11230,11230,11230,0
|
|
20241022,195700,313547890,11230,11230,11230,11230,0
|
|
20241022,195600,313547890,11230,11230,11230,11230,0
|
|
20241022,195500,313547890,11230,11230,11230,11230,0
|
|
20241022,195400,313547890,11230,11230,11230,11230,0
|
|
20241022,195300,313547890,11230,11230,11230,11230,0
|
|
20241022,195200,313547890,11230,11230,11230,11230,0
|
|
20241022,195100,313547890,11230,11230,11230,11230,0
|
|
20241022,195000,313547890,11230,11230,11230,11230,0
|
|
20241022,194900,313547890,11230,11230,11230,11230,0
|
|
20241022,194800,313547890,11230,11230,11230,11230,0
|
|
20241022,194700,313547890,11230,11230,11230,11230,0
|
|
20241022,194600,313547890,11230,11230,11230,11230,0
|
|
20241022,194500,313547890,11230,11230,11230,11230,0
|
|
20241022,194400,313547890,11230,11230,11230,11230,0
|
|
20241022,194300,313547890,11230,11230,11230,11230,0
|
|
20241022,194200,313547890,11230,11230,11230,11230,0
|
|
20241022,194100,313547890,11230,11230,11230,11230,0
|
|
20241022,194000,313547890,11230,11230,11230,11230,0
|
|
20241022,193900,313547890,11230,11230,11230,11230,0
|
|
20241022,193800,313547890,11230,11230,11230,11230,0
|
|
20241022,193700,313547890,11230,11230,11230,11230,0
|
|
20241022,193600,313547890,11230,11230,11230,11230,0
|
|
20241022,193500,313547890,11230,11230,11230,11230,0
|
|
20241022,193400,313547890,11230,11230,11230,11230,0
|
|
20241022,193300,313547890,11230,11230,11230,11230,0
|
|
20241022,193200,313547890,11230,11230,11230,11230,0
|
|
20241022,193100,313547890,11230,11230,11230,11230,904
|
|
20241022,193000,313547890,11230,11230,11230,11230,0
|
|
20241022,192900,313547890,11230,11230,11230,11230,0
|
|
20241022,192800,313547890,11230,11230,11230,11230,0
|
|
20241022,192700,313547890,11230,11230,11230,11230,0
|
|
20241022,192600,313547890,11230,11230,11230,11230,0
|
|
20241022,192500,313547890,11230,11230,11230,11230,0
|
|
20241022,192400,313547890,11230,11230,11230,11230,0
|
|
20241022,192300,313547890,11230,11230,11230,11230,0
|
|
20241022,192200,313547890,11230,11230,11230,11230,0
|
|
20241022,192100,313547890,11230,11230,11230,11230,0
|
|
20241022,192000,313547890,11230,11230,11230,11230,0
|
|
20241022,191900,313547890,11230,11230,11230,11230,0
|
|
20241022,191800,313547890,11230,11230,11230,11230,0
|
|
20241022,191700,313547890,11230,11230,11230,11230,0
|
|
20241022,191600,313547890,11230,11230,11230,11230,0
|
|
20241022,191500,313547890,11230,11230,11230,11230,0
|
|
20241022,191400,313547890,11230,11230,11230,11230,0
|
|
20241022,191300,313547890,11230,11230,11230,11230,0
|
|
20241022,191200,313547890,11230,11230,11230,11230,0
|
|
20241022,191100,313547890,11230,11230,11230,11230,0
|
|
20241022,191000,313547890,11230,11230,11230,11230,0
|
|
20241022,190900,313547890,11230,11230,11230,11230,0
|
|
20241022,190800,313547890,11230,11230,11230,11230,0
|
|
20241022,190700,313547890,11230,11230,11230,11230,0
|
|
20241022,190600,313547890,11230,11230,11230,11230,0
|
|
20241022,190500,313547890,11230,11230,11230,11230,0
|
|
20241022,190400,313547890,11230,11230,11230,11230,0
|
|
20241022,190300,313547890,11230,11230,11230,11230,0
|
|
20241022,190200,313547890,11230,11230,11230,11230,0
|
|
20241022,190100,313547890,11230,11230,11230,11230,904
|
|
20241022,190000,313547890,11230,11230,11230,11230,0
|
|
20241022,185900,313547890,11230,11230,11230,11230,0
|
|
20241022,185800,313547890,11230,11230,11230,11230,0
|
|
20241022,185700,313547890,11230,11230,11230,11230,0
|
|
20241022,185600,313547890,11230,11230,11230,11230,0
|
|
20241022,185500,313547890,11230,11230,11230,11230,0
|
|
20241022,185400,313547890,11230,11230,11230,11230,0
|
|
20241022,185300,313547890,11230,11230,11230,11230,0
|
|
20241022,185200,313547890,11230,11230,11230,11230,0
|
|
20241022,185100,313547890,11230,11230,11230,11230,0
|
|
20241022,185000,313547890,11230,11230,11230,11230,0
|
|
20241022,184900,313547890,11230,11230,11230,11230,0
|
|
20241022,184800,313547890,11230,11230,11230,11230,0
|
|
20241022,184700,313547890,11230,11230,11230,11230,0
|
|
20241022,184600,313547890,11230,11230,11230,11230,0
|
|
20241022,184500,313547890,11230,11230,11230,11230,0
|
|
20241022,184400,313547890,11230,11230,11230,11230,0
|
|
20241022,184300,313547890,11230,11230,11230,11230,0
|
|
20241022,184200,313547890,11230,11230,11230,11230,0
|
|
20241022,184100,313547890,11230,11230,11230,11230,0
|
|
20241022,184000,313547890,11230,11230,11230,11230,0
|
|
20241022,183900,313547890,11230,11230,11230,11230,0
|
|
20241022,183800,313547890,11230,11230,11230,11230,0
|
|
20241022,183700,313547890,11230,11230,11230,11230,0
|
|
20241022,183600,313547890,11230,11230,11230,11230,0
|
|
20241022,183500,313547890,11230,11230,11230,11230,0
|
|
20241022,183400,313547890,11230,11230,11230,11230,0
|
|
20241022,183300,313547890,11230,11230,11230,11230,0
|
|
20241022,183200,313547890,11230,11230,11230,11230,0
|
|
20241022,183100,313547890,11230,11230,11230,11230,904
|
|
20241022,183000,313547890,11230,11230,11230,11230,0
|
|
20241022,182900,313547890,11230,11230,11230,11230,0
|
|
20241022,182800,313547890,11230,11230,11230,11230,0
|
|
20241022,182700,313547890,11230,11230,11230,11230,0
|
|
20241022,182600,313547890,11230,11230,11230,11230,0
|
|
20241022,182500,313547890,11230,11230,11230,11230,0
|
|
20241022,182400,313547890,11230,11230,11230,11230,0
|
|
20241022,182300,313547890,11230,11230,11230,11230,0
|
|
20241022,182200,313547890,11230,11230,11230,11230,0
|
|
20241022,182100,313547890,11230,11230,11230,11230,0
|
|
20241022,182000,313547890,11230,11230,11230,11230,0
|
|
20241022,181900,313547890,11230,11230,11230,11230,0
|
|
20241022,181800,313547890,11230,11230,11230,11230,0
|
|
20241022,181700,313547890,11230,11230,11230,11230,0
|
|
20241022,181600,313547890,11230,11230,11230,11230,0
|
|
20241022,181500,313547890,11230,11230,11230,11230,0
|
|
20241022,181400,313547890,11230,11230,11230,11230,0
|
|
20241022,181300,313547890,11230,11230,11230,11230,0
|
|
20241022,181200,313547890,11230,11230,11230,11230,0
|
|
20241022,181100,313547890,11230,11230,11230,11230,0
|
|
20241022,181000,313547890,11230,11230,11230,11230,0
|
|
20241022,180900,313547890,11230,11230,11230,11230,0
|
|
20241022,180800,313547890,11230,11230,11230,11230,0
|
|
20241022,180700,313547890,11230,11230,11230,11230,0
|
|
20241022,180600,313547890,11230,11230,11230,11230,0
|
|
20241022,180500,313547890,11230,11230,11230,11230,0
|
|
20241022,180400,313547890,11230,11230,11230,11230,0
|
|
20241022,180300,313547890,11230,11230,11230,11230,0
|
|
20241022,180200,313547890,11230,11230,11230,11230,0
|
|
20241022,180100,313547890,11230,11230,11230,11230,904
|
|
20241022,180000,313547890,11230,11230,11230,11230,0
|
|
20241022,175900,313547890,11230,11230,11230,11230,0
|
|
20241022,175800,313547890,11230,11230,11230,11230,0
|
|
20241022,175700,313547890,11230,11230,11230,11230,0
|
|
20241022,175600,313547890,11230,11230,11230,11230,0
|
|
20241022,175500,313547890,11230,11230,11230,11230,0
|
|
20241022,175400,313547890,11230,11230,11230,11230,0
|
|
20241022,175300,313547890,11230,11230,11230,11230,0
|
|
20241022,175200,313547890,11230,11230,11230,11230,0
|
|
20241022,175100,313547890,11230,11230,11230,11230,0
|
|
20241022,175000,313547890,11230,11230,11230,11230,0
|
|
20241022,174900,313547890,11230,11230,11230,11230,0
|
|
20241022,174800,313547890,11230,11230,11230,11230,0
|
|
20241022,174700,313547890,11230,11230,11230,11230,0
|
|
20241022,174600,313547890,11230,11230,11230,11230,0
|
|
20241022,174500,313547890,11230,11230,11230,11230,0
|
|
20241022,174400,313547890,11230,11230,11230,11230,0
|
|
20241022,174300,313547890,11230,11230,11230,11230,0
|
|
20241022,174200,313547890,11230,11230,11230,11230,0
|
|
20241022,174100,313547890,11230,11230,11230,11230,0
|
|
20241022,174000,313547890,11230,11230,11230,11230,0
|
|
20241022,173900,313547890,11230,11230,11230,11230,0
|
|
20241022,173800,313547890,11230,11230,11230,11230,0
|
|
20241022,173700,313547890,11230,11230,11230,11230,0
|
|
20241022,173600,313547890,11230,11230,11230,11230,0
|
|
20241022,173500,313547890,11230,11230,11230,11230,0
|
|
20241022,173400,313547890,11230,11230,11230,11230,0
|
|
20241022,173300,313547890,11230,11230,11230,11230,0
|
|
20241022,173200,313547890,11230,11230,11230,11230,0
|
|
20241022,173100,313547890,11230,11230,11230,11230,904
|
|
20241022,173000,313547890,11230,11230,11230,11230,0
|
|
20241022,172900,313547890,11230,11230,11230,11230,0
|
|
20241022,172800,313547890,11230,11230,11230,11230,0
|
|
20241022,172700,313547890,11230,11230,11230,11230,0
|
|
20241022,172600,313547890,11230,11230,11230,11230,0
|
|
20241022,172500,313547890,11230,11230,11230,11230,0
|
|
20241022,172400,313547890,11230,11230,11230,11230,0
|
|
20241022,172300,313547890,11230,11230,11230,11230,0
|
|
20241022,172200,313547890,11230,11230,11230,11230,0
|
|
20241022,172100,313547890,11230,11230,11230,11230,0
|
|
20241022,172000,313547890,11230,11230,11230,11230,0
|
|
20241022,171900,313547890,11230,11230,11230,11230,0
|
|
20241022,171800,313547890,11230,11230,11230,11230,0
|
|
20241022,171700,313547890,11230,11230,11230,11230,0
|
|
20241022,171600,313547890,11230,11230,11230,11230,0
|
|
20241022,171500,313547890,11230,11230,11230,11230,0
|
|
20241022,171400,313547890,11230,11230,11230,11230,0
|
|
20241022,171300,313547890,11230,11230,11230,11230,0
|
|
20241022,171200,313547890,11230,11230,11230,11230,0
|
|
20241022,171100,313547890,11230,11230,11230,11230,0
|
|
20241022,171000,313547890,11230,11230,11230,11230,0
|
|
20241022,170900,313547890,11230,11230,11230,11230,0
|
|
20241022,170800,313547890,11230,11230,11230,11230,0
|
|
20241022,170700,313547890,11230,11230,11230,11230,0
|
|
20241022,170600,313547890,11230,11230,11230,11230,0
|
|
20241022,170500,313547890,11230,11230,11230,11230,0
|
|
20241022,170400,313547890,11230,11230,11230,11230,0
|
|
20241022,170300,313547890,11230,11230,11230,11230,0
|
|
20241022,170200,313547890,11230,11230,11230,11230,0
|
|
20241022,170100,313547890,11230,11230,11230,11230,904
|
|
20241022,170000,313547890,11230,11230,11230,11230,0
|
|
20241022,165900,313547890,11230,11230,11230,11230,0
|
|
20241022,165800,313547890,11230,11230,11230,11230,0
|
|
20241022,165700,313547890,11230,11230,11230,11230,0
|
|
20241022,165600,313547890,11230,11230,11230,11230,0
|
|
20241022,165500,313547890,11230,11230,11230,11230,0
|
|
20241022,165400,313547890,11230,11230,11230,11230,0
|
|
20241022,165300,313547890,11230,11230,11230,11230,0
|
|
20241022,165200,313547890,11230,11230,11230,11230,0
|
|
20241022,165100,313547890,11230,11230,11230,11230,0
|
|
20241022,165000,313547890,11230,11230,11230,11230,0
|
|
20241022,164900,313547890,11230,11230,11230,11230,0
|
|
20241022,164800,313547890,11230,11230,11230,11230,0
|
|
20241022,164700,313547890,11230,11230,11230,11230,0
|
|
20241022,164600,313547890,11230,11230,11230,11230,0
|
|
20241022,164500,313547890,11230,11230,11230,11230,0
|
|
20241022,164400,313547890,11230,11230,11230,11230,0
|
|
20241022,164300,313547890,11230,11230,11230,11230,0
|
|
20241022,164200,313547890,11230,11230,11230,11230,0
|
|
20241022,164100,313547890,11230,11230,11230,11230,0
|
|
20241022,164000,313547890,11230,11230,11230,11230,0
|
|
20241022,163900,313547890,11230,11230,11230,11230,0
|
|
20241022,163800,313547890,11230,11230,11230,11230,0
|
|
20241022,163700,313547890,11230,11230,11230,11230,0
|
|
20241022,163600,313547890,11230,11230,11230,11230,0
|
|
20241022,163500,313547890,11230,11230,11230,11230,0
|
|
20241022,163400,313547890,11230,11230,11230,11230,0
|
|
20241022,163300,313547890,11230,11230,11230,11230,0
|
|
20241022,163200,313547890,11230,11230,11230,11230,0
|
|
20241022,163100,313547890,11230,11230,11230,11230,904
|
|
20241022,163000,313547890,11230,11230,11230,11230,0
|
|
20241022,162900,313547890,11230,11230,11230,11230,0
|
|
20241022,162800,313547890,11230,11230,11230,11230,0
|
|
20241022,162700,313547890,11230,11230,11230,11230,0
|
|
20241022,162600,313547890,11230,11230,11230,11230,0
|
|
20241022,162500,313547890,11230,11230,11230,11230,0
|
|
20241022,162400,313547890,11230,11230,11230,11230,0
|
|
20241022,162300,313547890,11230,11230,11230,11230,0
|
|
20241022,162200,313547890,11230,11230,11230,11230,0
|
|
20241022,162100,313547890,11230,11230,11230,11230,0
|
|
20241022,162000,313547890,11230,11230,11230,11230,0
|
|
20241022,161900,313547890,11230,11230,11230,11230,0
|
|
20241022,161800,313547890,11230,11230,11230,11230,0
|
|
20241022,161700,313547890,11230,11230,11230,11230,0
|
|
20241022,161600,313547890,11230,11230,11230,11230,0
|
|
20241022,161500,313547890,11230,11230,11230,11230,0
|
|
20241022,161400,313547890,11230,11230,11230,11230,0
|
|
20241022,161300,313547890,11230,11230,11230,11230,0
|
|
20241022,161200,313547890,11230,11230,11230,11230,0
|
|
20241022,161100,313547890,11230,11230,11230,11230,0
|
|
20241022,161000,313547890,11230,11230,11230,11230,0
|
|
20241022,160900,313547890,11230,11230,11230,11230,0
|
|
20241022,160800,313547890,11230,11230,11230,11230,0
|
|
20241022,160700,313547890,11230,11230,11230,11230,0
|
|
20241022,160600,313547890,11230,11230,11230,11230,0
|
|
20241022,160500,313547890,11230,11230,11230,11230,0
|
|
20241022,160400,313547890,11230,11230,11230,11230,0
|
|
20241022,160300,313547890,11230,11230,11230,11230,0
|
|
20241022,160200,313547890,11230,11230,11230,11230,0
|
|
20241022,160100,313547890,11230,11230,11230,11230,904
|
|
20241022,160000,313547890,11230,11230,11230,11230,0
|
|
20241022,155900,313547890,11230,11230,11230,11230,0
|
|
20241022,155800,313547890,11230,11230,11230,11230,0
|
|
20241022,155700,313547890,11230,11230,11230,11230,0
|
|
20241022,155600,313547890,11230,11230,11230,11230,0
|
|
20241022,155500,313547890,11230,11230,11230,11230,0
|
|
20241022,155400,313547890,11230,11230,11230,11230,0
|
|
20241022,155300,313547890,11230,11230,11230,11230,0
|
|
20241022,155200,313547890,11230,11230,11230,11230,0
|
|
20241022,155100,313547890,11230,11230,11230,11230,0
|
|
20241022,155000,313547890,11230,11230,11230,11230,0
|
|
20241022,154900,313547890,11230,11230,11230,11230,0
|
|
20241022,154800,313547890,11230,11230,11230,11230,0
|
|
20241022,154700,313547890,11230,11230,11230,11230,0
|
|
20241022,154600,313547890,11230,11230,11230,11230,0
|
|
20241022,154500,313547890,11230,11230,11230,11230,0
|
|
20241022,154400,313547890,11230,11230,11230,11230,0
|
|
20241022,154300,313547890,11230,11230,11230,11230,0
|
|
20241022,154200,313547890,11230,11230,11230,11230,0
|
|
20241022,154100,313547890,11230,11230,11230,11230,0
|
|
20241022,154000,313547890,11230,11230,11230,11230,0
|
|
20241022,153900,313547890,11230,11230,11230,11230,0
|
|
20241022,153800,313547890,11230,11230,11230,11230,0
|
|
20241022,153700,313547890,11230,11230,11230,11230,0
|
|
20241022,153600,313547890,11230,11230,11230,11230,0
|
|
20241022,153500,313547890,11230,11230,11230,11230,0
|
|
20241022,153400,313547890,11230,11230,11230,11230,0
|
|
20241022,153300,313547890,11230,11230,11230,11230,0
|
|
20241022,153200,313547890,11230,11230,11230,11230,0
|
|
20241022,153100,313547890,11230,11230,11230,11230,904
|
|
20241022,153000,313547890,11230,11230,11230,11230,904
|
|
20241022,152900,303395970,11190,11190,11190,11190,0
|
|
20241022,152800,303395970,11190,11190,11190,11190,0
|
|
20241022,152700,303395970,11190,11190,11190,11190,0
|
|
20241022,152600,303395970,11190,11190,11190,11190,0
|
|
20241022,152500,303395970,11190,11190,11190,11190,0
|
|
20241022,152400,303395970,11190,11190,11190,11190,0
|
|
20241022,152300,303395970,11190,11190,11190,11190,0
|
|
20241022,152200,303395970,11190,11190,11190,11190,0
|
|
20241022,152100,303395970,11190,11190,11190,11190,0
|
|
20241022,152000,303395970,11190,11190,11190,11190,0
|
|
20241022,151900,303395970,11190,11210,11210,11190,336
|
|
20241022,151800,299632780,11230,11230,11230,11230,0
|
|
20241022,151700,299632780,11230,11230,11230,11230,2
|
|
20241022,151600,299610320,11200,11200,11210,11200,49
|
|
20241022,151500,299061500,11200,11200,11240,11200,69
|
|
20241022,151400,298287970,11200,11240,11240,11200,33
|
|
20241022,151300,297918290,11200,11200,11200,11200,149
|
|
20241022,151200,296249490,11200,11220,11220,11200,32
|
|
20241022,151100,295891060,11240,11220,11240,11200,52
|
|
20241022,151000,295308480,11240,11210,11240,11200,56
|
|
20241022,150900,294680590,11240,11200,11240,11200,80
|
|
20241022,150800,293784210,11200,11200,11200,11200,33
|
|
20241022,150700,293414610,11200,11200,11240,11200,64
|
|
20241022,150600,292697440,11200,11260,11260,11200,37
|
|
20241022,150500,292282630,11200,11250,11260,11200,66
|
|
20241022,150400,291542690,11250,11250,11270,11210,36
|
|
20241022,150300,291138800,11270,11280,11280,11210,56
|
|
20241022,150200,290510340,11280,11210,11280,11210,37
|
|
20241022,150100,290095190,11280,11280,11280,11210,57
|
|
20241022,150000,289455430,11270,11260,11280,11210,95
|
|
20241022,145900,288386600,11260,11220,11260,11210,98
|
|
20241022,145800,287285630,11260,11270,11270,11220,39
|
|
20241022,145700,286847650,11220,11210,11270,11200,50
|
|
20241022,145600,286286840,11200,11230,11280,11200,46
|
|
20241022,145500,285771140,11200,11200,11270,11200,171
|
|
20241022,145400,283855650,11270,11230,11270,11200,36
|
|
20241022,145300,283452050,11200,11200,11270,11200,81
|
|
20241022,145200,282544760,11200,11210,11210,11200,17
|
|
20241022,145100,282354350,11220,11200,11270,11200,37
|
|
20241022,145000,281939810,11200,11270,11270,11200,35
|
|
20241022,144900,281547670,11200,11270,11270,11200,217
|
|
20241022,144800,279116420,11210,11230,11270,11210,628
|
|
20241022,144700,272071660,11230,11230,11240,11230,33
|
|
20241022,144600,271701060,11290,11240,11290,11230,787
|
|
20241022,144500,262861660,11240,11240,11240,11240,33
|
|
20241022,144400,262490740,11250,11250,11250,11250,121
|
|
20241022,144300,261129490,11300,11300,11300,11250,41
|
|
20241022,144200,260667790,11250,11250,11300,11250,53
|
|
20241022,144100,260071340,11250,11250,11250,11250,32
|
|
20241022,144000,259711340,11250,11250,11300,11250,50
|
|
20241022,143900,259148790,11250,11250,11250,11250,102
|
|
20241022,143800,258001290,11250,11250,11250,11250,48
|
|
20241022,143700,257461290,11250,11250,11250,11250,17
|
|
20241022,143600,257270040,11300,11300,11300,11300,1
|
|
20241022,143500,257258740,11260,11260,11260,11260,0
|
|
20241022,143400,257258740,11260,11260,11260,11260,0
|
|
20241022,143300,257258740,11260,11260,11260,11260,0
|
|
20241022,143200,257258740,11260,11260,11260,11260,0
|
|
20241022,143100,257258740,11260,11260,11260,11260,0
|
|
20241022,143000,257258740,11260,11260,11260,11260,0
|
|
20241022,142900,257258740,11260,11260,11260,11260,0
|
|
20241022,142800,257258740,11260,11260,11260,11260,0
|
|
20241022,142700,257258740,11260,11250,11260,11250,5
|
|
20241022,142600,257202480,11330,11330,11330,11330,0
|
|
20241022,142500,257202480,11330,11330,11330,11330,0
|
|
20241022,142400,257202480,11330,11330,11330,11330,1
|
|
20241022,142300,257191150,11330,11330,11330,11330,0
|
|
20241022,142200,257191150,11330,11330,11330,11330,0
|
|
20241022,142100,257191150,11330,11330,11330,11330,0
|
|
20241022,142000,257191150,11330,11330,11330,11330,0
|
|
20241022,141900,257191150,11330,11330,11330,11330,0
|
|
20241022,141800,257191150,11330,11330,11330,11330,0
|
|
20241022,141700,257191150,11330,11280,11330,11280,73
|
|
20241022,141600,256367610,11280,11280,11280,11280,0
|
|
20241022,141500,256367610,11280,11280,11280,11280,0
|
|
20241022,141400,256367610,11280,11250,11280,11240,507
|
|
20241022,141300,250662110,11270,11270,11270,11270,0
|
|
20241022,141200,250662110,11270,11270,11270,11270,8
|
|
20241022,141100,250571950,11270,11270,11270,11270,0
|
|
20241022,141000,250571950,11270,11270,11270,11270,1
|
|
20241022,140900,250560680,11270,11270,11270,11270,0
|
|
20241022,140800,250560680,11270,11270,11270,11270,1
|
|
20241022,140700,250549410,11270,11270,11270,11270,0
|
|
20241022,140600,250549410,11270,11270,11270,11270,0
|
|
20241022,140500,250549410,11270,11270,11270,11270,0
|
|
20241022,140400,250549410,11270,11270,11270,11270,10
|
|
20241022,140300,250436710,11270,11270,11270,11270,0
|
|
20241022,140200,250436710,11270,11270,11270,11270,0
|
|
20241022,140100,250436710,11270,11270,11270,11270,1
|
|
20241022,140000,250425440,11270,11270,11270,11270,0
|
|
20241022,135900,250425440,11270,11270,11270,11270,0
|
|
20241022,135800,250425440,11270,11260,11270,11260,8
|
|
20241022,135700,250335350,11280,11280,11280,11280,0
|
|
20241022,135600,250335350,11280,11280,11280,11280,0
|
|
20241022,135500,250335350,11280,11280,11280,11280,4
|
|
20241022,135400,250290230,11200,11290,11290,11200,2018
|
|
20241022,135300,227629430,11370,11370,11370,11370,0
|
|
20241022,135200,227629430,11370,11320,11370,11320,40
|
|
20241022,135100,227176430,11320,11320,11320,11320,0
|
|
20241022,135000,227176430,11320,11320,11320,11320,1
|
|
20241022,134900,227165110,11320,11250,11320,11250,612
|
|
20241022,134800,220275870,11270,11270,11270,11270,117
|
|
20241022,134700,218957280,11320,11320,11320,11320,1
|
|
20241022,134600,218945960,11320,11320,11320,11320,0
|
|
20241022,134500,218945960,11320,11310,11320,11310,60
|
|
20241022,134400,218267260,11280,11260,11280,11260,688
|
|
20241022,134300,210506990,11200,11200,11200,11200,0
|
|
20241022,134200,210506990,11200,11200,11200,11200,0
|
|
20241022,134100,210506990,11200,11200,11200,11200,0
|
|
20241022,134000,210506990,11200,11230,11240,11200,831
|
|
20241022,133900,201182900,11210,11370,11370,11210,5759
|
|
20241022,133800,136333010,11300,11350,11370,11290,3859
|
|
20241022,133700,92692530,11390,11410,11410,11390,572
|
|
20241022,133600,86172630,11410,11410,11410,11410,0
|
|
20241022,133500,86172630,11410,11410,11410,11410,0
|
|
20241022,133400,86172630,11410,11410,11410,11410,0
|
|
20241022,133300,86172630,11410,11410,11410,11410,0
|
|
20241022,133200,86172630,11410,11410,11410,11410,0
|
|
20241022,133100,86172630,11410,11410,11410,11410,0
|
|
20241022,133000,86172630,11410,11410,11410,11410,0
|
|
20241022,132900,86172630,11410,11410,11410,11410,4
|
|
20241022,132800,86126990,11410,11410,11410,11410,0
|
|
20241022,132700,86126990,11410,11410,11410,11410,0
|
|
20241022,132600,86126990,11410,11410,11410,11410,30
|
|
20241022,132500,85784690,11430,11430,11430,11430,0
|
|
20241022,132400,85784690,11430,11430,11430,11430,11
|
|
20241022,132300,85658960,11410,11410,11410,11410,1
|
|
20241022,132200,85647550,11430,11430,11430,11430,0
|
|
20241022,132100,85647550,11430,11430,11430,11430,0
|
|
20241022,132000,85647550,11430,11430,11430,11430,0
|
|
20241022,131900,85647550,11430,11430,11430,11430,0
|
|
20241022,131800,85647550,11430,11430,11430,11430,0
|
|
20241022,131700,85647550,11430,11430,11430,11430,1
|
|
20241022,131600,85636120,11430,11430,11430,11430,2
|
|
20241022,131500,85613260,11430,11430,11430,11430,0
|
|
20241022,131400,85613260,11430,11430,11430,11430,0
|
|
20241022,131300,85613260,11430,11430,11430,11430,0
|
|
20241022,131200,85613260,11430,11430,11430,11430,0
|
|
20241022,131100,85613260,11430,11430,11430,11430,0
|
|
20241022,131000,85613260,11430,11430,11430,11430,0
|
|
20241022,130900,85613260,11430,11430,11430,11430,0
|
|
20241022,130800,85613260,11430,11430,11430,11430,0
|
|
20241022,130700,85613260,11430,11430,11430,11430,0
|
|
20241022,130600,85613260,11430,11430,11430,11430,0
|
|
20241022,130500,85613260,11430,11430,11430,11430,0
|
|
20241022,130400,85613260,11430,11430,11430,11430,0
|
|
20241022,130300,85613260,11430,11430,11430,11430,0
|
|
20241022,130200,85613260,11430,11430,11430,11430,22
|
|
20241022,130100,85361800,11430,11430,11430,11430,0
|
|
20241022,130000,85361800,11430,11430,11430,11430,4
|
|
20241022,125900,85316080,11420,11420,11420,11420,0
|
|
20241022,125800,85316080,11420,11420,11420,11420,18
|
|
20241022,125700,85110520,11430,11430,11430,11430,0
|
|
20241022,125600,85110520,11430,11430,11430,11430,0
|
|
20241022,125500,85110520,11430,11430,11430,11430,0
|
|
20241022,125400,85110520,11430,11430,11430,11430,0
|
|
20241022,125300,85110520,11430,11420,11430,11420,4
|
|
20241022,125200,85064820,11430,11430,11430,11430,0
|
|
20241022,125100,85064820,11430,11430,11430,11430,0
|
|
20241022,125000,85064820,11430,11430,11430,11430,0
|
|
20241022,124900,85064820,11430,11430,11430,11430,1
|
|
20241022,124800,85053390,11420,11420,11420,11420,0
|
|
20241022,124700,85053390,11420,11420,11420,11420,0
|
|
20241022,124600,85053390,11420,11420,11420,11420,0
|
|
20241022,124500,85053390,11420,11420,11420,11420,140
|
|
20241022,124400,83454590,11430,11430,11430,11430,1
|
|
20241022,124300,83443160,11450,11430,11450,11430,3
|
|
20241022,124200,83408830,11450,11450,11450,11430,6
|
|
20241022,124100,83340150,11420,11420,11420,11420,0
|
|
20241022,124000,83340150,11420,11420,11420,11420,0
|
|
20241022,123900,83340150,11420,11420,11420,11420,0
|
|
20241022,123800,83340150,11420,11420,11420,11420,0
|
|
20241022,123700,83340150,11420,11420,11420,11420,0
|
|
20241022,123600,83340150,11420,11420,11420,11420,0
|
|
20241022,123500,83340150,11420,11420,11420,11420,0
|
|
20241022,123400,83340150,11420,11420,11420,11420,0
|
|
20241022,123300,83340150,11420,11420,11420,11420,0
|
|
20241022,123200,83340150,11420,11420,11420,11420,0
|
|
20241022,123100,83340150,11420,11420,11420,11420,0
|
|
20241022,123000,83340150,11420,11420,11420,11420,1
|
|
20241022,122900,83328730,11420,11420,11420,11420,0
|
|
20241022,122800,83328730,11420,11420,11420,11420,0
|
|
20241022,122700,83328730,11420,11450,11450,11420,278
|
|
20241022,122600,80148780,11490,11490,11490,11490,0
|
|
20241022,122500,80148780,11490,11490,11490,11490,0
|
|
20241022,122400,80148780,11490,11490,11490,11490,0
|
|
20241022,122300,80148780,11490,11490,11490,11490,0
|
|
20241022,122200,80148780,11490,11490,11490,11490,0
|
|
20241022,122100,80148780,11490,11490,11490,11490,0
|
|
20241022,122000,80148780,11490,11490,11490,11490,0
|
|
20241022,121900,80148780,11490,11490,11490,11490,0
|
|
20241022,121800,80148780,11490,11490,11490,11490,0
|
|
20241022,121700,80148780,11490,11490,11490,11490,0
|
|
20241022,121600,80148780,11490,11490,11490,11490,0
|
|
20241022,121500,80148780,11490,11490,11490,11490,1
|
|
20241022,121400,80137290,11450,11450,11450,11450,1
|
|
20241022,121300,80125840,11450,11450,11450,11450,0
|
|
20241022,121200,80125840,11450,11450,11450,11450,0
|
|
20241022,121100,80125840,11450,11450,11450,11450,0
|
|
20241022,121000,80125840,11450,11450,11450,11450,0
|
|
20241022,120900,80125840,11450,11450,11450,11450,0
|
|
20241022,120800,80125840,11450,11450,11450,11450,0
|
|
20241022,120700,80125840,11450,11450,11450,11450,0
|
|
20241022,120600,80125840,11450,11450,11450,11450,0
|
|
20241022,120500,80125840,11450,11450,11450,11450,11
|
|
20241022,120400,79999890,11490,11490,11490,11490,0
|
|
20241022,120300,79999890,11490,11490,11490,11490,0
|
|
20241022,120200,79999890,11490,11490,11490,11490,0
|
|
20241022,120100,79999890,11490,11490,11490,11490,0
|
|
20241022,120000,79999890,11490,11490,11490,11490,0
|
|
20241022,115900,79999890,11490,11490,11490,11490,0
|
|
20241022,115800,79999890,11490,11490,11490,11490,0
|
|
20241022,115700,79999890,11490,11490,11490,11490,0
|
|
20241022,115600,79999890,11490,11490,11490,11490,0
|
|
20241022,115500,79999890,11490,11490,11490,11490,0
|
|
20241022,115400,79999890,11490,11490,11490,11490,0
|
|
20241022,115300,79999890,11490,11490,11490,11490,0
|
|
20241022,115200,79999890,11490,11490,11490,11490,0
|
|
20241022,115100,79999890,11490,11490,11490,11490,0
|
|
20241022,115000,79999890,11490,11490,11490,11490,0
|
|
20241022,114900,79999890,11490,11490,11490,11490,0
|
|
20241022,114800,79999890,11490,11490,11490,11490,0
|
|
20241022,114700,79999890,11490,11490,11490,11490,0
|
|
20241022,114600,79999890,11490,11490,11490,11490,0
|
|
20241022,114500,79999890,11490,11490,11490,11490,0
|
|
20241022,114400,79999890,11490,11490,11490,11490,0
|
|
20241022,114300,79999890,11490,11490,11490,11490,6
|
|
20241022,114200,79930950,11490,11490,11490,11490,0
|
|
20241022,114100,79930950,11490,11490,11490,11490,0
|
|
20241022,114000,79930950,11490,11490,11490,11490,0
|
|
20241022,113900,79930950,11490,11490,11490,11490,0
|
|
20241022,113800,79930950,11490,11490,11490,11490,0
|
|
20241022,113700,79930950,11490,11490,11490,11490,0
|
|
20241022,113600,79930950,11490,11440,11490,11440,10
|
|
20241022,113500,79816500,11440,11440,11440,11440,0
|
|
20241022,113400,79816500,11440,11440,11440,11440,2
|
|
20241022,113300,79793620,11440,11440,11440,11440,0
|
|
20241022,113200,79793620,11440,11440,11440,11440,0
|
|
20241022,113100,79793620,11440,11440,11440,11440,1
|
|
20241022,113000,79782180,11440,11440,11440,11440,1
|
|
20241022,112900,79770740,11400,11400,11400,11400,77
|
|
20241022,112800,78892940,11400,11400,11400,11400,0
|
|
20241022,112700,78892940,11400,11400,11400,11400,0
|
|
20241022,112600,78892940,11400,11400,11400,11400,0
|
|
20241022,112500,78892940,11400,11400,11400,11400,0
|
|
20241022,112400,78892940,11400,11400,11400,11400,0
|
|
20241022,112300,78892940,11400,11400,11400,11400,0
|
|
20241022,112200,78892940,11400,11400,11400,11400,0
|
|
20241022,112100,78892940,11400,11400,11400,11400,0
|
|
20241022,112000,78892940,11400,11410,11410,11400,200
|
|
20241022,111900,76611780,11420,11420,11420,11420,0
|
|
20241022,111800,76611780,11420,11420,11420,11420,40
|
|
20241022,111700,76154980,11420,11420,11420,11420,0
|
|
20241022,111600,76154980,11420,11420,11420,11420,0
|
|
20241022,111500,76154980,11420,11420,11420,11420,0
|
|
20241022,111400,76154980,11420,11420,11420,11420,0
|
|
20241022,111300,76154980,11420,11420,11420,11420,0
|
|
20241022,111200,76154980,11420,11420,11420,11420,0
|
|
20241022,111100,76154980,11420,11420,11420,11420,1
|
|
20241022,111000,76143560,11420,11420,11420,11420,0
|
|
20241022,110900,76143560,11420,11420,11420,11420,0
|
|
20241022,110800,76143560,11420,11420,11420,11420,1
|
|
20241022,110700,76132140,11500,11500,11500,11500,0
|
|
20241022,110600,76132140,11500,11500,11500,11500,0
|
|
20241022,110500,76132140,11500,11420,11500,11420,7
|
|
20241022,110400,76052120,11420,11380,11420,11380,346
|
|
20241022,110300,72106420,11380,11380,11380,11380,0
|
|
20241022,110200,72106420,11380,11380,11380,11380,0
|
|
20241022,110100,72106420,11380,11380,11380,11380,0
|
|
20241022,110000,72106420,11380,11380,11380,11380,2
|
|
20241022,105900,72083660,11320,11320,11320,11320,1
|
|
20241022,105800,72072340,11320,11320,11320,11320,28
|
|
20241022,105700,71755380,11320,11320,11320,11320,18
|
|
20241022,105600,71551620,11330,11330,11330,11330,200
|
|
20241022,105500,69285620,11380,11380,11380,11380,0
|
|
20241022,105400,69285620,11380,11380,11380,11380,0
|
|
20241022,105300,69285620,11380,11380,11380,11380,0
|
|
20241022,105200,69285620,11380,11380,11380,11380,0
|
|
20241022,105100,69285620,11380,11380,11380,11380,0
|
|
20241022,105000,69285620,11380,11380,11380,11380,0
|
|
20241022,104900,69285620,11380,11380,11380,11380,0
|
|
20241022,104800,69285620,11380,11380,11380,11380,0
|
|
20241022,104700,69285620,11380,11380,11380,11380,0
|
|
20241022,104600,69285620,11380,11380,11380,11380,0
|
|
20241022,104500,69285620,11380,11380,11380,11380,0
|
|
20241022,104400,69285620,11380,11380,11380,11380,0
|
|
20241022,104300,69285620,11380,11380,11380,11380,0
|
|
20241022,104200,69285620,11380,11380,11380,11380,0
|
|
20241022,104100,69285620,11380,11380,11380,11380,2
|
|
20241022,104000,69262860,11310,11310,11310,11310,0
|
|
20241022,103900,69262860,11310,11310,11310,11310,0
|
|
20241022,103800,69262860,11310,11310,11310,11310,0
|
|
20241022,103700,69262860,11310,11310,11310,11310,0
|
|
20241022,103600,69262860,11310,11310,11310,11310,0
|
|
20241022,103500,69262860,11310,11310,11310,11310,0
|
|
20241022,103400,69262860,11310,11320,11320,11310,190
|
|
20241022,103300,67113950,11350,11350,11350,11350,0
|
|
20241022,103200,67113950,11350,11350,11350,11350,0
|
|
20241022,103100,67113950,11350,11340,11350,11340,11
|
|
20241022,103000,66989200,11320,11320,11320,11320,0
|
|
20241022,102900,66989200,11320,11320,11320,11320,100
|
|
20241022,102800,65857200,11340,11340,11340,11340,0
|
|
20241022,102700,65857200,11340,11340,11340,11340,0
|
|
20241022,102600,65857200,11340,11300,11340,11300,25
|
|
20241022,102500,65574300,11300,11300,11300,11300,50
|
|
20241022,102400,65009300,11300,11300,11300,11300,172
|
|
20241022,102300,63065700,11290,11290,11290,11290,0
|
|
20241022,102200,63065700,11290,11290,11290,11290,300
|
|
20241022,102100,59678700,11280,11280,11280,11280,0
|
|
20241022,102000,59678700,11280,11280,11280,11280,0
|
|
20241022,101900,59678700,11280,11280,11280,11280,0
|
|
20241022,101800,59678700,11280,11320,11320,11280,616
|
|
20241022,101700,52718700,11400,11400,11400,11400,0
|
|
20241022,101600,52718700,11400,11400,11400,11400,0
|
|
20241022,101500,52718700,11400,11400,11400,11400,0
|
|
20241022,101400,52718700,11400,11400,11400,11400,0
|
|
20241022,101300,52718700,11400,11400,11400,11400,0
|
|
20241022,101200,52718700,11400,11370,11400,11350,99
|
|
20241022,101100,51593710,11380,11380,11380,11380,36
|
|
20241022,101000,51184030,11390,11410,11410,11390,830
|
|
20241022,100900,41717730,11410,11410,11410,11410,21
|
|
20241022,100800,41478120,11410,11410,11410,11410,0
|
|
20241022,100700,41478120,11410,11420,11420,11410,25
|
|
20241022,100600,41192680,11470,11470,11470,11470,0
|
|
20241022,100500,41192680,11470,11410,11470,11410,10
|
|
20241022,100400,41078460,11410,11400,11410,11400,51
|
|
20241022,100300,40497050,11410,11410,11460,11410,47
|
|
20241022,100200,39960680,11470,11420,11490,11420,13
|
|
20241022,100100,39812100,11490,11490,11490,11490,1
|
|
20241022,100000,39800610,11490,11490,11490,11490,0
|
|
20241022,095900,39800610,11490,11430,11490,11420,201
|
|
20241022,095800,37504670,11440,11440,11440,11440,0
|
|
20241022,095700,37504670,11440,11440,11440,11440,21
|
|
20241022,095600,37264430,11450,11470,11470,11450,107
|
|
20241022,095500,36038850,11480,11480,11480,11480,0
|
|
20241022,095400,36038850,11480,11570,11570,11480,1283
|
|
20241022,095300,21263340,11610,11610,11610,11610,0
|
|
20241022,095200,21263340,11610,11610,11610,11610,0
|
|
20241022,095100,21263340,11610,11610,11610,11610,0
|
|
20241022,095000,21263340,11610,11610,11610,11610,2
|
|
20241022,094900,21240120,11580,11580,11580,11580,0
|
|
20241022,094800,21240120,11580,11580,11580,11580,0
|
|
20241022,094700,21240120,11580,11580,11580,11580,0
|
|
20241022,094600,21240120,11580,11580,11580,11580,0
|
|
20241022,094500,21240120,11580,11580,11580,11580,0
|
|
20241022,094400,21240120,11580,11580,11580,11580,0
|
|
20241022,094300,21240120,11580,11580,11580,11580,0
|
|
20241022,094200,21240120,11580,11580,11580,11580,5
|
|
20241022,094100,21182220,11550,11550,11550,11550,0
|
|
20241022,094000,21182220,11550,11580,11580,11550,5
|
|
20241022,093900,21124410,11560,11560,11560,11560,1
|
|
20241022,093800,21112850,11580,11580,11580,11580,0
|
|
20241022,093700,21112850,11580,11580,11580,11580,0
|
|
20241022,093600,21112850,11580,11580,11580,11580,0
|
|
20241022,093500,21112850,11580,11580,11580,11580,0
|
|
20241022,093400,21112850,11580,11580,11580,11580,0
|
|
20241022,093300,21112850,11580,11580,11580,11580,0
|
|
20241022,093200,21112850,11580,11580,11580,11580,0
|
|
20241022,093100,21112850,11580,11580,11580,11580,0
|
|
20241022,093000,21112850,11580,11580,11580,11580,50
|
|
20241022,092900,20533850,11580,11580,11580,11580,0
|
|
20241022,092800,20533850,11580,11580,11580,11580,0
|
|
20241022,092700,20533850,11580,11580,11580,11580,0
|
|
20241022,092600,20533850,11580,11580,11580,11580,0
|
|
20241022,092500,20533850,11580,11580,11580,11580,0
|
|
20241022,092400,20533850,11580,11580,11580,11580,0
|
|
20241022,092300,20533850,11580,11580,11580,11580,0
|
|
20241022,092200,20533850,11580,11580,11580,11580,0
|
|
20241022,092100,20533850,11580,11580,11580,11580,0
|
|
20241022,092000,20533850,11580,11580,11580,11580,45
|
|
20241022,091900,20012750,11580,11580,11580,11580,0
|
|
20241022,091800,20012750,11580,11580,11580,11580,0
|
|
20241022,091700,20012750,11580,11580,11580,11580,0
|
|
20241022,091600,20012750,11580,11580,11580,11530,153
|
|
20241022,091500,18248360,11530,11530,11530,11530,90
|
|
20241022,091400,17210660,11500,11500,11500,11500,0
|
|
20241022,091300,17210660,11500,11500,11500,11500,0
|
|
20241022,091200,17210660,11500,11510,11510,11500,56
|
|
20241022,091100,16566160,11510,11650,11650,11510,1021
|
|
20241022,091000,4756770,11850,11850,11850,11850,0
|
|
20241022,090900,4756770,11850,11850,11850,11850,0
|
|
20241022,090800,4756770,11850,11850,11850,11850,0
|
|
20241022,090700,4756770,11850,11850,11850,11850,0
|
|
20241022,090600,4756770,11850,11850,11850,11850,0
|
|
20241022,090500,4756770,11850,11670,11850,11650,128
|
|
20241022,090400,3257070,11670,11710,11710,11670,215
|
|
20241022,090300,746880,11670,11670,11670,11670,0
|
|
20241022,090200,746880,11670,11670,11670,11670,0
|
|
20241022,090100,746880,11670,11670,11670,11670,0
|
|
20241022,090000,746880,11670,11670,11670,11670,64
|