659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195600,1451743510,20450,20450,20450,20450,928
|
|
20241024,195500,1451743510,20450,20450,20450,20450,0
|
|
20241024,195400,1451743510,20450,20450,20450,20450,0
|
|
20241024,195300,1451743510,20450,20450,20450,20450,0
|
|
20241024,195200,1451743510,20450,20450,20450,20450,0
|
|
20241024,195100,1451743510,20450,20450,20450,20450,0
|
|
20241024,195000,1451743510,20450,20450,20450,20450,0
|
|
20241024,194900,1451743510,20450,20450,20450,20450,0
|
|
20241024,194800,1451743510,20450,20450,20450,20450,0
|
|
20241024,194700,1451743510,20450,20450,20450,20450,0
|
|
20241024,194600,1451743510,20450,20450,20450,20450,0
|
|
20241024,194500,1451743510,20450,20450,20450,20450,0
|
|
20241024,194400,1451743510,20450,20450,20450,20450,0
|
|
20241024,194300,1451743510,20450,20450,20450,20450,0
|
|
20241024,194200,1451743510,20450,20450,20450,20450,0
|
|
20241024,194100,1451743510,20450,20450,20450,20450,0
|
|
20241024,194000,1451743510,20450,20450,20450,20450,0
|
|
20241024,193900,1451743510,20450,20450,20450,20450,0
|
|
20241024,193800,1451743510,20450,20450,20450,20450,0
|
|
20241024,193700,1451743510,20450,20450,20450,20450,0
|
|
20241024,193600,1451743510,20450,20450,20450,20450,0
|
|
20241024,193500,1451743510,20450,20450,20450,20450,0
|
|
20241024,193400,1451743510,20450,20450,20450,20450,0
|
|
20241024,193300,1451743510,20450,20450,20450,20450,0
|
|
20241024,193200,1451743510,20450,20450,20450,20450,0
|
|
20241024,193100,1451743510,20450,20450,20450,20450,0
|
|
20241024,193000,1451743510,20450,20450,20450,20450,0
|
|
20241024,192900,1451743510,20450,20450,20450,20450,0
|
|
20241024,192800,1451743510,20450,20450,20450,20450,0
|
|
20241024,192700,1451743510,20450,20450,20450,20450,0
|
|
20241024,192600,1451743510,20450,20450,20450,20450,928
|
|
20241024,192500,1451743510,20450,20450,20450,20450,0
|
|
20241024,192400,1451743510,20450,20450,20450,20450,0
|
|
20241024,192300,1451743510,20450,20450,20450,20450,0
|
|
20241024,192200,1451743510,20450,20450,20450,20450,0
|
|
20241024,192100,1451743510,20450,20450,20450,20450,0
|
|
20241024,192000,1451743510,20450,20450,20450,20450,0
|
|
20241024,191900,1451743510,20450,20450,20450,20450,0
|
|
20241024,191800,1451743510,20450,20450,20450,20450,0
|
|
20241024,191700,1451743510,20450,20450,20450,20450,0
|
|
20241024,191600,1451743510,20450,20450,20450,20450,0
|
|
20241024,191500,1451743510,20450,20450,20450,20450,0
|
|
20241024,191400,1451743510,20450,20450,20450,20450,0
|
|
20241024,191300,1451743510,20450,20450,20450,20450,0
|
|
20241024,191200,1451743510,20450,20450,20450,20450,0
|
|
20241024,191100,1451743510,20450,20450,20450,20450,0
|
|
20241024,191000,1451743510,20450,20450,20450,20450,0
|
|
20241024,190900,1451743510,20450,20450,20450,20450,0
|
|
20241024,190800,1451743510,20450,20450,20450,20450,0
|
|
20241024,190700,1451743510,20450,20450,20450,20450,0
|
|
20241024,190600,1451743510,20450,20450,20450,20450,0
|
|
20241024,190500,1451743510,20450,20450,20450,20450,0
|
|
20241024,190400,1451743510,20450,20450,20450,20450,0
|
|
20241024,190300,1451743510,20450,20450,20450,20450,0
|
|
20241024,190200,1451743510,20450,20450,20450,20450,0
|
|
20241024,190100,1451743510,20450,20450,20450,20450,0
|
|
20241024,190000,1451743510,20450,20450,20450,20450,0
|
|
20241024,185900,1451743510,20450,20450,20450,20450,0
|
|
20241024,185800,1451743510,20450,20450,20450,20450,0
|
|
20241024,185700,1451743510,20450,20450,20450,20450,0
|
|
20241024,185600,1451743510,20450,20450,20450,20450,928
|
|
20241024,185500,1451743510,20450,20450,20450,20450,0
|
|
20241024,185400,1451743510,20450,20450,20450,20450,0
|
|
20241024,185300,1451743510,20450,20450,20450,20450,0
|
|
20241024,185200,1451743510,20450,20450,20450,20450,0
|
|
20241024,185100,1451743510,20450,20450,20450,20450,0
|
|
20241024,185000,1451743510,20450,20450,20450,20450,0
|
|
20241024,184900,1451743510,20450,20450,20450,20450,0
|
|
20241024,184800,1451743510,20450,20450,20450,20450,0
|
|
20241024,184700,1451743510,20450,20450,20450,20450,0
|
|
20241024,184600,1451743510,20450,20450,20450,20450,0
|
|
20241024,184500,1451743510,20450,20450,20450,20450,0
|
|
20241024,184400,1451743510,20450,20450,20450,20450,0
|
|
20241024,184300,1451743510,20450,20450,20450,20450,0
|
|
20241024,184200,1451743510,20450,20450,20450,20450,0
|
|
20241024,184100,1451743510,20450,20450,20450,20450,0
|
|
20241024,184000,1451743510,20450,20450,20450,20450,0
|
|
20241024,183900,1451743510,20450,20450,20450,20450,0
|
|
20241024,183800,1451743510,20450,20450,20450,20450,0
|
|
20241024,183700,1451743510,20450,20450,20450,20450,0
|
|
20241024,183600,1451743510,20450,20450,20450,20450,0
|
|
20241024,183500,1451743510,20450,20450,20450,20450,0
|
|
20241024,183400,1451743510,20450,20450,20450,20450,0
|
|
20241024,183300,1451743510,20450,20450,20450,20450,0
|
|
20241024,183200,1451743510,20450,20450,20450,20450,0
|
|
20241024,183100,1451743510,20450,20450,20450,20450,0
|
|
20241024,183000,1451743510,20450,20450,20450,20450,0
|
|
20241024,182900,1451743510,20450,20450,20450,20450,0
|
|
20241024,182800,1451743510,20450,20450,20450,20450,0
|
|
20241024,182700,1451743510,20450,20450,20450,20450,0
|
|
20241024,182600,1451743510,20450,20450,20450,20450,928
|
|
20241024,182500,1451743510,20450,20450,20450,20450,0
|
|
20241024,182400,1451743510,20450,20450,20450,20450,0
|
|
20241024,182300,1451743510,20450,20450,20450,20450,0
|
|
20241024,182200,1451743510,20450,20450,20450,20450,0
|
|
20241024,182100,1451743510,20450,20450,20450,20450,0
|
|
20241024,182000,1451743510,20450,20450,20450,20450,0
|
|
20241024,181900,1451743510,20450,20450,20450,20450,0
|
|
20241024,181800,1451743510,20450,20450,20450,20450,0
|
|
20241024,181700,1451743510,20450,20450,20450,20450,0
|
|
20241024,181600,1451743510,20450,20450,20450,20450,0
|
|
20241024,181500,1451743510,20450,20450,20450,20450,0
|
|
20241024,181400,1451743510,20450,20450,20450,20450,0
|
|
20241024,181300,1451743510,20450,20450,20450,20450,0
|
|
20241024,181200,1451743510,20450,20450,20450,20450,0
|
|
20241024,181100,1451743510,20450,20450,20450,20450,0
|
|
20241024,181000,1451743510,20450,20450,20450,20450,0
|
|
20241024,180900,1451743510,20450,20450,20450,20450,0
|
|
20241024,180800,1451743510,20450,20450,20450,20450,0
|
|
20241024,180700,1451743510,20450,20450,20450,20450,0
|
|
20241024,180600,1451743510,20450,20450,20450,20450,0
|
|
20241024,180500,1451743510,20450,20450,20450,20450,0
|
|
20241024,180400,1451743510,20450,20450,20450,20450,0
|
|
20241024,180300,1451743510,20450,20450,20450,20450,0
|
|
20241024,180200,1451743510,20450,20450,20450,20450,0
|
|
20241024,180100,1451743510,20450,20450,20450,20450,0
|
|
20241024,180000,1451743510,20450,20450,20450,20450,0
|
|
20241024,175900,1451743510,20450,20450,20450,20450,0
|
|
20241024,175800,1451743510,20450,20450,20450,20450,0
|
|
20241024,175700,1451743510,20450,20450,20450,20450,0
|
|
20241024,175600,1451743510,20450,20450,20450,20450,928
|
|
20241024,175500,1451743510,20450,20450,20450,20450,0
|
|
20241024,175400,1451743510,20450,20450,20450,20450,0
|
|
20241024,175300,1451743510,20450,20450,20450,20450,0
|
|
20241024,175200,1451743510,20450,20450,20450,20450,0
|
|
20241024,175100,1451743510,20450,20450,20450,20450,0
|
|
20241024,175000,1451743510,20450,20450,20450,20450,0
|
|
20241024,174900,1451743510,20450,20450,20450,20450,0
|
|
20241024,174800,1451743510,20450,20450,20450,20450,0
|
|
20241024,174700,1451743510,20450,20450,20450,20450,0
|
|
20241024,174600,1451743510,20450,20450,20450,20450,0
|
|
20241024,174500,1451743510,20450,20450,20450,20450,0
|
|
20241024,174400,1451743510,20450,20450,20450,20450,0
|
|
20241024,174300,1451743510,20450,20450,20450,20450,0
|
|
20241024,174200,1451743510,20450,20450,20450,20450,0
|
|
20241024,174100,1451743510,20450,20450,20450,20450,0
|
|
20241024,174000,1451743510,20450,20450,20450,20450,0
|
|
20241024,173900,1451743510,20450,20450,20450,20450,0
|
|
20241024,173800,1451743510,20450,20450,20450,20450,0
|
|
20241024,173700,1451743510,20450,20450,20450,20450,0
|
|
20241024,173600,1451743510,20450,20450,20450,20450,0
|
|
20241024,173500,1451743510,20450,20450,20450,20450,0
|
|
20241024,173400,1451743510,20450,20450,20450,20450,0
|
|
20241024,173300,1451743510,20450,20450,20450,20450,0
|
|
20241024,173200,1451743510,20450,20450,20450,20450,0
|
|
20241024,173100,1451743510,20450,20450,20450,20450,0
|
|
20241024,173000,1451743510,20450,20450,20450,20450,0
|
|
20241024,172900,1451743510,20450,20450,20450,20450,0
|
|
20241024,172800,1451743510,20450,20450,20450,20450,0
|
|
20241024,172700,1451743510,20450,20450,20450,20450,0
|
|
20241024,172600,1451743510,20450,20450,20450,20450,928
|
|
20241024,172500,1451743510,20450,20450,20450,20450,0
|
|
20241024,172400,1451743510,20450,20450,20450,20450,0
|
|
20241024,172300,1451743510,20450,20450,20450,20450,0
|
|
20241024,172200,1451743510,20450,20450,20450,20450,0
|
|
20241024,172100,1451743510,20450,20450,20450,20450,0
|
|
20241024,172000,1451743510,20450,20450,20450,20450,0
|
|
20241024,171900,1451743510,20450,20450,20450,20450,0
|
|
20241024,171800,1451743510,20450,20450,20450,20450,0
|
|
20241024,171700,1451743510,20450,20450,20450,20450,0
|
|
20241024,171600,1451743510,20450,20450,20450,20450,0
|
|
20241024,171500,1451743510,20450,20450,20450,20450,0
|
|
20241024,171400,1451743510,20450,20450,20450,20450,0
|
|
20241024,171300,1451743510,20450,20450,20450,20450,0
|
|
20241024,171200,1451743510,20450,20450,20450,20450,0
|
|
20241024,171100,1451743510,20450,20450,20450,20450,0
|
|
20241024,171000,1451743510,20450,20450,20450,20450,0
|
|
20241024,170900,1451743510,20450,20450,20450,20450,0
|
|
20241024,170800,1451743510,20450,20450,20450,20450,0
|
|
20241024,170700,1451743510,20450,20450,20450,20450,0
|
|
20241024,170600,1451743510,20450,20450,20450,20450,0
|
|
20241024,170500,1451743510,20450,20450,20450,20450,0
|
|
20241024,170400,1451743510,20450,20450,20450,20450,0
|
|
20241024,170300,1451743510,20450,20450,20450,20450,0
|
|
20241024,170200,1451743510,20450,20450,20450,20450,0
|
|
20241024,170100,1451743510,20450,20450,20450,20450,0
|
|
20241024,170000,1451743510,20450,20450,20450,20450,0
|
|
20241024,165900,1451743510,20450,20450,20450,20450,0
|
|
20241024,165800,1451743510,20450,20450,20450,20450,0
|
|
20241024,165700,1451743510,20450,20450,20450,20450,0
|
|
20241024,165600,1451743510,20450,20450,20450,20450,928
|
|
20241024,165500,1451743510,20450,20450,20450,20450,0
|
|
20241024,165400,1451743510,20450,20450,20450,20450,0
|
|
20241024,165300,1451743510,20450,20450,20450,20450,0
|
|
20241024,165200,1451743510,20450,20450,20450,20450,0
|
|
20241024,165100,1451743510,20450,20450,20450,20450,0
|
|
20241024,165000,1451743510,20450,20450,20450,20450,0
|
|
20241024,164900,1451743510,20450,20450,20450,20450,0
|
|
20241024,164800,1451743510,20450,20450,20450,20450,0
|
|
20241024,164700,1451743510,20450,20450,20450,20450,0
|
|
20241024,164600,1451743510,20450,20450,20450,20450,0
|
|
20241024,164500,1451743510,20450,20450,20450,20450,0
|
|
20241024,164400,1451743510,20450,20450,20450,20450,0
|
|
20241024,164300,1451743510,20450,20450,20450,20450,0
|
|
20241024,164200,1451743510,20450,20450,20450,20450,0
|
|
20241024,164100,1451743510,20450,20450,20450,20450,0
|
|
20241024,164000,1451743510,20450,20450,20450,20450,0
|
|
20241024,163900,1451743510,20450,20450,20450,20450,0
|
|
20241024,163800,1451743510,20450,20450,20450,20450,0
|
|
20241024,163700,1451743510,20450,20450,20450,20450,0
|
|
20241024,163600,1451743510,20450,20450,20450,20450,0
|
|
20241024,163500,1451743510,20450,20450,20450,20450,0
|
|
20241024,163400,1451743510,20450,20450,20450,20450,0
|
|
20241024,163300,1451743510,20450,20450,20450,20450,0
|
|
20241024,163200,1451743510,20450,20450,20450,20450,0
|
|
20241024,163100,1451743510,20450,20450,20450,20450,0
|
|
20241024,163000,1451743510,20450,20450,20450,20450,0
|
|
20241024,162900,1451743510,20450,20450,20450,20450,0
|
|
20241024,162800,1451743510,20450,20450,20450,20450,0
|
|
20241024,162700,1451743510,20450,20450,20450,20450,0
|
|
20241024,162600,1451743510,20450,20450,20450,20450,928
|
|
20241024,162500,1451743510,20450,20450,20450,20450,0
|
|
20241024,162400,1451743510,20450,20450,20450,20450,0
|
|
20241024,162300,1451743510,20450,20450,20450,20450,0
|
|
20241024,162200,1451743510,20450,20450,20450,20450,0
|
|
20241024,162100,1451743510,20450,20450,20450,20450,0
|
|
20241024,162000,1451743510,20450,20450,20450,20450,0
|
|
20241024,161900,1451743510,20450,20450,20450,20450,0
|
|
20241024,161800,1451743510,20450,20450,20450,20450,0
|
|
20241024,161700,1451743510,20450,20450,20450,20450,0
|
|
20241024,161600,1451743510,20450,20450,20450,20450,0
|
|
20241024,161500,1451743510,20450,20450,20450,20450,0
|
|
20241024,161400,1451743510,20450,20450,20450,20450,0
|
|
20241024,161300,1451743510,20450,20450,20450,20450,0
|
|
20241024,161200,1451743510,20450,20450,20450,20450,0
|
|
20241024,161100,1451743510,20450,20450,20450,20450,0
|
|
20241024,161000,1451743510,20450,20450,20450,20450,0
|
|
20241024,160900,1451743510,20450,20450,20450,20450,0
|
|
20241024,160800,1451743510,20450,20450,20450,20450,0
|
|
20241024,160700,1451743510,20450,20450,20450,20450,0
|
|
20241024,160600,1451743510,20450,20450,20450,20450,0
|
|
20241024,160500,1451743510,20450,20450,20450,20450,0
|
|
20241024,160400,1451743510,20450,20450,20450,20450,0
|
|
20241024,160300,1451743510,20450,20450,20450,20450,0
|
|
20241024,160200,1451743510,20450,20450,20450,20450,0
|
|
20241024,160100,1451743510,20450,20450,20450,20450,0
|
|
20241024,160000,1451743510,20450,20450,20450,20450,0
|
|
20241024,155900,1451743510,20450,20450,20450,20450,0
|
|
20241024,155800,1451743510,20450,20450,20450,20450,0
|
|
20241024,155700,1451743510,20450,20450,20450,20450,0
|
|
20241024,155600,1451743510,20450,20450,20450,20450,928
|
|
20241024,155500,1451743510,20450,20450,20450,20450,0
|
|
20241024,155400,1451743510,20450,20450,20450,20450,0
|
|
20241024,155300,1451743510,20450,20450,20450,20450,0
|
|
20241024,155200,1451743510,20450,20450,20450,20450,0
|
|
20241024,155100,1451743510,20450,20450,20450,20450,0
|
|
20241024,155000,1451743510,20450,20450,20450,20450,0
|
|
20241024,154900,1451743510,20450,20450,20450,20450,0
|
|
20241024,154800,1451743510,20450,20450,20450,20450,0
|
|
20241024,154700,1451743510,20450,20450,20450,20450,0
|
|
20241024,154600,1451743510,20450,20450,20450,20450,0
|
|
20241024,154500,1451743510,20450,20450,20450,20450,0
|
|
20241024,154400,1451743510,20450,20450,20450,20450,0
|
|
20241024,154300,1451743510,20450,20450,20450,20450,0
|
|
20241024,154200,1451743510,20450,20450,20450,20450,0
|
|
20241024,154100,1451743510,20450,20450,20450,20450,0
|
|
20241024,154000,1451743510,20450,20450,20450,20450,0
|
|
20241024,153900,1451743510,20450,20450,20450,20450,0
|
|
20241024,153800,1451743510,20450,20450,20450,20450,0
|
|
20241024,153700,1451743510,20450,20450,20450,20450,0
|
|
20241024,153600,1451743510,20450,20450,20450,20450,0
|
|
20241024,153500,1451743510,20450,20450,20450,20450,0
|
|
20241024,153400,1451743510,20450,20450,20450,20450,0
|
|
20241024,153300,1451743510,20450,20450,20450,20450,0
|
|
20241024,153200,1451743510,20450,20450,20450,20450,0
|
|
20241024,153100,1451743510,20450,20450,20450,20450,0
|
|
20241024,153000,1451743510,20450,20450,20450,20450,928
|
|
20241024,152900,1432765910,20350,20350,20350,20350,0
|
|
20241024,152800,1432765910,20350,20350,20350,20350,0
|
|
20241024,152700,1432765910,20350,20350,20350,20350,0
|
|
20241024,152600,1432765910,20350,20350,20350,20350,0
|
|
20241024,152500,1432765910,20350,20350,20350,20350,0
|
|
20241024,152400,1432765910,20350,20350,20350,20350,0
|
|
20241024,152300,1432765910,20350,20350,20350,20350,0
|
|
20241024,152200,1432765910,20350,20350,20350,20350,0
|
|
20241024,152100,1432765910,20350,20350,20350,20350,0
|
|
20241024,152000,1432765910,20350,20350,20350,20350,0
|
|
20241024,151900,1432765910,20350,20350,20350,20350,113
|
|
20241024,151800,1430466360,20400,20350,20400,20350,132
|
|
20241024,151700,1427777710,20400,20400,20400,20400,0
|
|
20241024,151600,1427777710,20400,20400,20400,20400,70
|
|
20241024,151500,1426349710,20350,20350,20350,20300,73
|
|
20241024,151400,1424864210,20400,20400,20400,20400,52
|
|
20241024,151300,1423803410,20450,20450,20450,20450,0
|
|
20241024,151200,1423803410,20450,20450,20450,20450,807
|
|
20241024,151100,1407300260,20450,20450,20450,20450,150
|
|
20241024,151000,1404232760,20450,20500,20500,20450,51
|
|
20241024,150900,1403189760,20450,20500,20500,20450,208
|
|
20241024,150800,1398935810,20500,20450,20500,20450,223
|
|
20241024,150700,1394364460,20450,20450,20450,20450,72
|
|
20241024,150600,1392892060,20450,20450,20450,20450,0
|
|
20241024,150500,1392892060,20450,20450,20450,20450,76
|
|
20241024,150400,1391337860,20450,20450,20450,20450,656
|
|
20241024,150300,1377922660,20500,20500,20500,20500,2
|
|
20241024,150200,1377881660,20450,20450,20450,20450,585
|
|
20241024,150100,1365918410,20450,20450,20450,20450,117
|
|
20241024,150000,1363525760,20500,20500,20500,20500,19
|
|
20241024,145900,1363136260,20500,20500,20500,20500,0
|
|
20241024,145800,1363136260,20500,20450,20550,20450,877
|
|
20241024,145700,1345132860,20500,20500,20500,20500,111
|
|
20241024,145600,1342857360,20500,20500,20500,20500,102
|
|
20241024,145500,1340766360,20500,20550,20550,20500,141
|
|
20241024,145400,1337874360,20550,20500,20550,20500,1245
|
|
20241024,145300,1312337760,20500,20500,20500,20500,49
|
|
20241024,145200,1311333260,20500,20450,20500,20450,608
|
|
20241024,145100,1298872910,20500,20450,20500,20450,24
|
|
20241024,145000,1298381210,20500,20450,20500,20450,26
|
|
20241024,144900,1297848560,20500,20500,20500,20450,438
|
|
20241024,144800,1288873860,20500,20500,20500,20500,1
|
|
20241024,144700,1288853360,20500,20500,20500,20500,19
|
|
20241024,144600,1288463860,20500,20450,20500,20450,91
|
|
20241024,144500,1286602010,20500,20500,20500,20450,40
|
|
20241024,144400,1285782060,20450,20450,20450,20450,21
|
|
20241024,144300,1285352610,20450,20450,20500,20450,274
|
|
20241024,144200,1279748310,20500,20500,20500,20450,548
|
|
20241024,144100,1268514360,20500,20500,20500,20500,500
|
|
20241024,144000,1258264360,20500,20450,20500,20450,1187
|
|
20241024,143900,1233934610,20450,20450,20500,20450,29
|
|
20241024,143800,1233340610,20500,20500,20500,20500,39
|
|
20241024,143700,1232541110,20500,20500,20500,20450,495
|
|
20241024,143600,1222397260,20500,20450,20500,20450,278
|
|
20241024,143500,1216711260,20450,20450,20500,20450,29
|
|
20241024,143400,1216117710,20450,20450,20450,20400,133
|
|
20241024,143300,1213401460,20450,20500,20500,20450,421
|
|
20241024,143200,1204791560,20500,20500,20500,20500,19
|
|
20241024,143100,1204402060,20450,20500,20500,20450,152
|
|
20241024,143000,1201292460,20450,20450,20450,20450,643
|
|
20241024,142900,1188143110,20450,20450,20450,20450,100
|
|
20241024,142800,1186098110,20450,20450,20450,20400,1662
|
|
20241024,142700,1152116460,20400,20450,20450,20400,20
|
|
20241024,142600,1151707560,20450,20450,20450,20450,0
|
|
20241024,142500,1151707560,20450,20400,20450,20400,107
|
|
20241024,142400,1149523060,20450,20400,20450,20400,537
|
|
20241024,142300,1138541510,20450,20450,20450,20450,50
|
|
20241024,142200,1137519010,20450,20450,20450,20400,95
|
|
20241024,142100,1135579910,20450,20450,20450,20400,520
|
|
20241024,142000,1124945960,20450,20400,20450,20400,250
|
|
20241024,141900,1119845010,20400,20450,20450,20400,111
|
|
20241024,141800,1117579660,20400,20400,20400,20400,403
|
|
20241024,141700,1109358460,20450,20450,20450,20450,18
|
|
20241024,141600,1108990360,20400,20400,20450,20400,102
|
|
20241024,141500,1106908610,20450,20450,20450,20450,30
|
|
20241024,141400,1106295110,20450,20450,20450,20450,130
|
|
20241024,141300,1103636610,20450,20500,20500,20450,172
|
|
20241024,141200,1100119160,20500,20500,20500,20450,90
|
|
20241024,141100,1098275210,20500,20500,20500,20450,165
|
|
20241024,141000,1094899910,20450,20500,20500,20450,2132
|
|
20241024,140900,1051199010,20500,20450,20500,20450,235
|
|
20241024,140800,1046392210,20450,20400,20450,20400,6029
|
|
20241024,140700,923132860,20350,20350,20350,20350,160
|
|
20241024,140600,919876860,20400,20400,20400,20400,19
|
|
20241024,140500,919489260,20400,20400,20400,20350,24
|
|
20241024,140400,918999810,20400,20400,20400,20350,1619
|
|
20241024,140300,885976160,20400,20400,20400,20400,0
|
|
20241024,140200,885976160,20400,20350,20400,20350,188
|
|
20241024,140100,882149410,20400,20350,20400,20350,91
|
|
20241024,140000,880296610,20350,20400,20400,20350,308
|
|
20241024,135900,874017910,20400,20400,20400,20400,2000
|
|
20241024,135800,833217910,20400,20300,20400,20300,95
|
|
20241024,135700,831283710,20300,20400,20400,20300,20
|
|
20241024,135600,830875810,20400,20400,20400,20400,19
|
|
20241024,135500,830488210,20350,20400,20400,20350,1619
|
|
20241024,135400,797465610,20400,20400,20400,20400,18
|
|
20241024,135300,797098410,20350,20350,20350,20350,79
|
|
20241024,135200,795490760,20350,20350,20350,20350,40
|
|
20241024,135100,794676760,20400,20350,20400,20350,254
|
|
20241024,135000,789496910,20350,20350,20350,20350,83
|
|
20241024,134900,787807860,20350,20350,20350,20350,19
|
|
20241024,134800,787421210,20350,20350,20350,20350,363
|
|
20241024,134700,780034160,20400,20400,20400,20400,19
|
|
20241024,134600,779646560,20400,20350,20400,20350,282
|
|
20241024,134500,773906910,20350,20400,20400,20350,21
|
|
20241024,134400,773478660,20400,20400,20400,20400,0
|
|
20241024,134300,773478660,20400,20400,20400,20350,155
|
|
20241024,134200,770323410,20400,20400,20400,20400,352
|
|
20241024,134100,763142610,20350,20350,20350,20350,1
|
|
20241024,134000,763122260,20350,20350,20350,20350,291
|
|
20241024,133900,757200410,20400,20350,20400,20350,20
|
|
20241024,133800,756792460,20400,20350,20400,20350,545
|
|
20241024,133700,745675760,20400,20350,20400,20350,83
|
|
20241024,133600,743983060,20450,20400,20450,20350,80
|
|
20241024,133500,742350160,20350,20450,20450,20350,59
|
|
20241024,133400,741147710,20400,20350,20400,20350,1982
|
|
20241024,133300,700727010,20300,20350,20350,20300,103
|
|
20241024,133200,698631010,20350,20300,20350,20300,2679
|
|
20241024,133100,644202410,20200,20200,20300,20200,1638
|
|
20241024,133000,611035610,20250,20200,20250,20200,1699
|
|
20241024,132900,576708160,20100,20150,20150,20100,82
|
|
20241024,132800,575056410,20150,20100,20150,20100,102
|
|
20241024,132700,573004760,20200,20200,20200,20200,19
|
|
20241024,132600,572620960,20200,20200,20200,20200,18
|
|
20241024,132500,572257360,20150,20150,20150,20150,72
|
|
20241024,132400,570806560,20200,20150,20200,20150,193
|
|
20241024,132300,566916660,20200,20200,20200,20200,19
|
|
20241024,132200,566532860,20100,20150,20200,20100,299
|
|
20241024,132100,560513210,20150,20150,20150,20150,1000
|
|
20241024,132000,540363210,20150,20150,20150,20150,19
|
|
20241024,131900,539980360,20150,20150,20150,20150,67
|
|
20241024,131800,538630310,20200,20200,20200,20200,100
|
|
20241024,131700,536610310,20200,20150,20200,20150,22
|
|
20241024,131600,536166060,20200,20100,20200,20100,90
|
|
20241024,131500,534355260,20200,20150,20200,20150,1049
|
|
20241024,131400,513216960,20150,20150,20150,20150,0
|
|
20241024,131300,513216960,20150,20100,20150,20100,93
|
|
20241024,131200,511346710,20100,20100,20100,20100,28
|
|
20241024,131100,510783910,20100,20100,20100,20100,29
|
|
20241024,131000,510201010,20100,20150,20150,20100,37
|
|
20241024,130900,509456910,20150,20150,20150,20150,43
|
|
20241024,130800,508590460,20100,20100,20100,20100,1
|
|
20241024,130700,508570360,20050,20100,20100,20050,93
|
|
20241024,130600,506704710,20100,20100,20100,20100,10
|
|
20241024,130500,506503710,20100,20100,20100,20100,32
|
|
20241024,130400,505860510,20100,20100,20100,20050,102
|
|
20241024,130300,503813960,20100,20150,20150,20100,32
|
|
20241024,130200,503169560,20150,20150,20150,20150,18
|
|
20241024,130100,502806860,20100,20050,20100,20050,96
|
|
20241024,130000,500880860,20050,20100,20100,20050,27
|
|
20241024,125900,500338260,20100,20150,20150,20100,17
|
|
20241024,125800,499996110,20150,20150,20150,20050,97
|
|
20241024,125700,498048760,20150,20150,20150,20150,28
|
|
20241024,125600,497484560,20100,20050,20100,20050,338
|
|
20241024,125500,490701360,20050,20050,20050,20050,73
|
|
20241024,125400,489237710,20100,20100,20100,20100,19
|
|
20241024,125300,488855810,20100,20100,20100,20100,18
|
|
20241024,125200,488494010,20050,20100,20100,20050,91
|
|
20241024,125100,486668510,20100,20100,20100,20100,0
|
|
20241024,125000,486668510,20100,20100,20100,20100,42
|
|
20241024,124900,485824310,20100,20100,20150,20100,130
|
|
20241024,124800,483209960,20150,20150,20150,20150,18
|
|
20241024,124700,482847260,20150,20100,20150,20100,50
|
|
20241024,124600,481840760,20150,20100,20150,20100,91
|
|
20241024,124500,480010710,20100,20150,20150,20100,381
|
|
20241024,124400,472334510,20150,20150,20150,20150,0
|
|
20241024,124300,472334510,20150,20100,20150,20100,90
|
|
20241024,124200,470524610,20150,20150,20150,20150,19
|
|
20241024,124100,470141760,20150,20150,20150,20150,69
|
|
20241024,124000,468751410,20100,20100,20100,20100,142
|
|
20241024,123900,465897210,20150,20150,20150,20150,18
|
|
20241024,123800,465534510,20150,20100,20150,20100,99
|
|
20241024,123700,463543660,20100,20150,20150,20100,91
|
|
20241024,123600,461713610,20100,20100,20100,20100,2
|
|
20241024,123500,461673410,20150,20100,20150,20100,31
|
|
20241024,123400,461049360,20100,20100,20150,20100,101
|
|
20241024,123300,459018360,20150,20200,20200,20150,55
|
|
20241024,123200,457909160,20150,20150,20150,20150,0
|
|
20241024,123100,457909160,20150,20150,20150,20100,256
|
|
20241024,123000,452755010,20150,20150,20150,20150,30
|
|
20241024,122900,452150510,20150,20150,20150,20150,320
|
|
20241024,122800,445702510,20150,20200,20200,20100,97
|
|
20241024,122700,443751260,20200,20150,20200,20150,103
|
|
20241024,122600,441674560,20150,20150,20150,20150,43
|
|
20241024,122500,440808110,20100,20150,20150,20100,76
|
|
20241024,122400,439280360,20150,20150,20150,20150,40
|
|
20241024,122300,438474360,20150,20150,20150,20150,50
|
|
20241024,122200,437466860,20100,20150,20150,20100,100
|
|
20241024,122100,435455460,20100,20150,20150,20100,13
|
|
20241024,122000,435194010,20150,20150,20150,20150,30
|
|
20241024,121900,434589510,20150,20100,20150,20100,112
|
|
20241024,121800,432336460,20100,20150,20150,20100,42
|
|
20241024,121700,431490860,20150,20150,20150,20150,15
|
|
20241024,121600,431188610,20150,20150,20150,20100,109
|
|
20241024,121500,428996160,20150,20150,20150,20150,30
|
|
20241024,121400,428391660,20150,20150,20150,20150,23
|
|
20241024,121300,427928210,20150,20150,20150,20100,101
|
|
20241024,121200,425896660,20150,20150,20150,20150,43
|
|
20241024,121100,425030210,20100,20150,20150,20100,57
|
|
20241024,121000,423883160,20100,20150,20150,20100,77
|
|
20241024,120900,422335310,20150,20150,20150,20150,38
|
|
20241024,120800,421569610,20150,20150,20150,20150,43
|
|
20241024,120700,420703160,20100,20150,20150,20100,142
|
|
20241024,120600,417847060,20100,20100,20100,20100,2
|
|
20241024,120500,417806860,20100,20150,20150,20100,27
|
|
20241024,120400,417262960,20150,20150,20150,20100,106
|
|
20241024,120300,415130660,20150,20150,20150,20150,37
|
|
20241024,120200,414385110,20100,20150,20150,20100,17
|
|
20241024,120100,414042660,20150,20200,20200,20100,97
|
|
20241024,120000,412091610,20200,20200,20200,20200,40
|
|
20241024,115900,411283610,20150,20200,20200,20150,91
|
|
20241024,115800,409448860,20150,20200,20200,20150,82
|
|
20241024,115700,407796360,20200,20200,20200,20150,39
|
|
20241024,115600,407008610,20200,20200,20200,20150,364
|
|
20241024,115500,399671960,20150,20200,20200,20150,79
|
|
20241024,115400,398079810,20200,20200,20200,20200,28
|
|
20241024,115300,397514210,20150,20200,20200,20150,33
|
|
20241024,115200,396847710,20200,20200,20200,20150,106
|
|
20241024,115100,394710160,20200,20200,20200,20200,12
|
|
20241024,115000,394467760,20200,20200,20200,20200,32
|
|
20241024,114900,393821360,20200,20200,20200,20200,34
|
|
20241024,114800,393134560,20200,20200,20200,20200,31
|
|
20241024,114700,392508360,20200,20200,20200,20200,21
|
|
20241024,114600,392084160,20200,20200,20200,20150,44
|
|
20241024,114500,391196360,20200,20200,20200,20150,35
|
|
20241024,114400,390489560,20200,20200,20200,20200,34
|
|
20241024,114300,389802760,20200,20200,20200,20200,16
|
|
20241024,114200,389479560,20200,20200,20200,20200,55
|
|
20241024,114100,388368560,20200,20200,20200,20200,119
|
|
20241024,114000,385964760,20200,20200,20200,20200,0
|
|
20241024,113900,385964760,20200,20200,20200,20200,41
|
|
20241024,113800,385136560,20150,20200,20200,20150,29
|
|
20241024,113700,384551260,20200,20200,20200,20200,18
|
|
20241024,113600,384187660,20200,20200,20200,20200,0
|
|
20241024,113500,384187660,20200,20200,20200,20200,20
|
|
20241024,113400,383783660,20200,20200,20200,20200,19
|
|
20241024,113300,383399860,20200,20200,20200,20200,21
|
|
20241024,113200,382975660,20200,20200,20200,20200,250
|
|
20241024,113100,377925660,20200,20200,20200,20200,19
|
|
20241024,113000,377541860,20150,20200,20200,20150,23
|
|
20241024,112900,377077360,20150,20200,20200,20150,43
|
|
20241024,112800,376209960,20200,20200,20200,20200,0
|
|
20241024,112700,376209960,20200,20200,20200,20200,22
|
|
20241024,112600,375765560,20200,20200,20200,20150,30
|
|
20241024,112500,375160060,20150,20150,20150,20150,1171
|
|
20241024,112400,351564410,20150,20150,20150,20150,16
|
|
20241024,112300,351242010,20150,20150,20150,20150,38
|
|
20241024,112200,350476310,20100,20150,20150,20100,27
|
|
20241024,112100,349932310,20150,20150,20150,20150,14
|
|
20241024,112000,349650210,20150,20100,20150,20100,38
|
|
20241024,111900,348884610,20100,20150,20150,20100,166
|
|
20241024,111800,345541310,20150,20150,20150,20150,35
|
|
20241024,111700,344836060,20150,20150,20150,20150,14
|
|
20241024,111600,344553960,20150,20150,20150,20100,57
|
|
20241024,111500,343406160,20150,20150,20150,20150,33
|
|
20241024,111400,342741210,20150,20150,20150,20150,31
|
|
20241024,111300,342116560,20150,20150,20150,20150,228
|
|
20241024,111200,337522360,20150,20150,20150,20150,19
|
|
20241024,111100,337139510,20150,20150,20150,20150,19
|
|
20241024,111000,336756660,20150,20150,20150,20150,33
|
|
20241024,110900,336091710,20100,20150,20150,20100,7
|
|
20241024,110800,335950810,20150,20150,20150,20100,166
|
|
20241024,110700,332606560,20150,20150,20150,20150,29
|
|
20241024,110600,332022210,20150,20150,20150,20150,0
|
|
20241024,110500,332022210,20150,20150,20150,20150,19
|
|
20241024,110400,331639360,20150,20150,20150,20150,18
|
|
20241024,110300,331276660,20150,20150,20150,20150,19
|
|
20241024,110200,330893810,20150,20150,20150,20150,1
|
|
20241024,110100,330873660,20150,20150,20150,20150,19
|
|
20241024,110000,330490810,20150,20150,20150,20150,18
|
|
20241024,105900,330128110,20150,20100,20150,20100,20
|
|
20241024,105800,329726060,20100,20100,20100,20100,4
|
|
20241024,105700,329645660,20100,20100,20100,20100,111
|
|
20241024,105600,327414560,20150,20150,20150,20150,24
|
|
20241024,105500,326930960,20150,20150,20150,20150,18
|
|
20241024,105400,326568260,20100,20100,20100,20100,41
|
|
20241024,105300,325744160,20100,20050,20100,20050,45
|
|
20241024,105200,324840960,20050,20100,20100,20050,154
|
|
20241024,105100,321752310,20100,20100,20100,20100,0
|
|
20241024,105000,321752310,20100,20100,20100,20100,18
|
|
20241024,104900,321390510,20100,20100,20150,20100,69
|
|
20241024,104800,320002660,20100,20100,20100,20100,19
|
|
20241024,104700,319620760,20100,20100,20100,20100,1
|
|
20241024,104600,319600660,20150,20150,20150,20150,19
|
|
20241024,104500,319217810,20150,20100,20150,20100,340
|
|
20241024,104400,312382810,20100,20100,20100,20100,19
|
|
20241024,104300,312000910,20050,20050,20050,20050,13
|
|
20241024,104200,311740260,20100,20100,20100,20100,469
|
|
20241024,104100,302313360,20100,20100,20100,20100,18
|
|
20241024,104000,301951560,20100,20100,20100,20100,19
|
|
20241024,103900,301569660,20050,20050,20050,20050,1
|
|
20241024,103800,301549610,20100,20100,20100,20100,19
|
|
20241024,103700,301167710,20100,20100,20100,20100,26
|
|
20241024,103600,300645110,20100,20100,20100,20100,18
|
|
20241024,103500,300283310,20100,20100,20100,20100,5
|
|
20241024,103400,300182810,20100,20100,20100,20100,24
|
|
20241024,103300,299700410,20150,20150,20150,20150,19
|
|
20241024,103200,299317560,20050,20100,20100,20050,22
|
|
20241024,103100,298875410,20150,20050,20150,20050,168
|
|
20241024,103000,295505210,20150,20050,20150,20050,20
|
|
20241024,102900,295102310,20050,20150,20150,20050,43
|
|
20241024,102800,294238260,20150,20050,20150,20050,924
|
|
20241024,102700,275661260,20000,20000,20000,20000,1
|
|
20241024,102600,275641260,20000,20000,20000,20000,23
|
|
20241024,102500,275181260,20000,20000,20000,20000,2
|
|
20241024,102400,275141260,20050,20050,20050,20050,1
|
|
20241024,102300,275121210,20050,20050,20050,20050,0
|
|
20241024,102200,275121210,20050,20050,20050,20050,0
|
|
20241024,102100,275121210,20050,20050,20050,20050,0
|
|
20241024,102000,275121210,20050,20050,20050,20050,0
|
|
20241024,101900,275121210,20050,20050,20050,20050,1
|
|
20241024,101800,275101160,20050,20050,20050,20050,0
|
|
20241024,101700,275101160,20050,20050,20050,20050,25
|
|
20241024,101600,274599910,20050,20050,20050,20050,1
|
|
20241024,101500,274579860,20050,20050,20050,20050,100
|
|
20241024,101400,272574860,20050,20000,20050,20000,150
|
|
20241024,101300,269572360,20000,20000,20000,20000,219
|
|
20241024,101200,265192360,20000,20000,20000,20000,0
|
|
20241024,101100,265192360,20000,20000,20000,20000,10
|
|
20241024,101000,264992360,20050,20050,20050,20050,52
|
|
20241024,100900,263949760,20000,20000,20000,20000,10
|
|
20241024,100800,263749760,20050,20050,20050,20050,2
|
|
20241024,100700,263709660,20050,20050,20050,20050,4
|
|
20241024,100600,263629460,20050,20100,20100,20050,2
|
|
20241024,100500,263589310,20000,20000,20000,20000,0
|
|
20241024,100400,263589310,20000,20000,20000,20000,0
|
|
20241024,100300,263589310,20000,20000,20000,20000,1
|
|
20241024,100200,263569310,20100,20050,20100,20000,56
|
|
20241024,100100,262446310,20050,20050,20050,20050,0
|
|
20241024,100000,262446310,20050,20150,20150,20050,94
|
|
20241024,095900,260561360,20150,20150,20150,20150,0
|
|
20241024,095800,260561360,20150,20150,20150,20150,1
|
|
20241024,095700,260541210,20150,20150,20150,20150,5
|
|
20241024,095600,260440460,20150,20050,20150,20050,565
|
|
20241024,095500,249063560,20100,20100,20100,20100,136
|
|
20241024,095400,246329960,20100,20100,20100,20100,68
|
|
20241024,095300,244963160,20150,20150,20150,20150,0
|
|
20241024,095200,244963160,20150,20150,20150,20150,4
|
|
20241024,095100,244882560,20150,20150,20150,20150,4
|
|
20241024,095000,244801960,20150,20100,20150,20100,125
|
|
20241024,094900,242289360,20100,20150,20150,20100,39
|
|
20241024,094800,241504010,20150,20150,20150,20150,0
|
|
20241024,094700,241504010,20150,20150,20150,20150,0
|
|
20241024,094600,241504010,20150,20150,20150,20150,3
|
|
20241024,094500,241443560,20150,20150,20150,20100,13
|
|
20241024,094400,241181660,20150,20050,20150,20050,1901
|
|
20241024,094300,202972360,20050,20050,20050,20050,0
|
|
20241024,094200,202972360,20050,20050,20050,20050,0
|
|
20241024,094100,202972360,20050,19980,20050,19930,1690
|
|
20241024,094000,169163570,19980,19920,19980,19920,1500
|
|
20241024,093900,139269210,19920,19920,19920,19920,113
|
|
20241024,093800,137018250,19920,19930,19930,19920,258
|
|
20241024,093700,131877890,19920,19920,19920,19920,0
|
|
20241024,093600,131877890,19920,19910,19920,19910,112
|
|
20241024,093500,129647000,19910,19910,19910,19910,15
|
|
20241024,093400,129348350,19930,19930,19930,19930,1
|
|
20241024,093300,129328420,19910,19910,19910,19910,0
|
|
20241024,093200,129328420,19910,19910,19910,19910,138
|
|
20241024,093100,126580840,19910,19910,19910,19910,100
|
|
20241024,093000,124589840,19910,19920,19920,19910,120
|
|
20241024,092900,122200590,19910,19910,19910,19900,1096
|
|
20241024,092800,100384300,19910,19910,19910,19910,0
|
|
20241024,092700,100384300,19910,19930,19930,19910,237
|
|
20241024,092600,95662500,19950,19950,19950,19950,0
|
|
20241024,092500,95662500,19950,19950,19950,19950,0
|
|
20241024,092400,95662500,19950,19950,19950,19950,76
|
|
20241024,092300,94146300,19920,19920,19920,19920,144
|
|
20241024,092200,91277820,19920,19930,19930,19920,117
|
|
20241024,092100,88947160,19920,19920,19920,19920,99
|
|
20241024,092000,86975080,19920,19960,19960,19920,113
|
|
20241024,091900,84723320,19960,19920,19960,19920,135
|
|
20241024,091800,82030120,19920,19910,19920,19910,10
|
|
20241024,091700,81831010,19910,19950,19950,19910,245
|
|
20241024,091600,76950510,19940,19960,19960,19940,205
|
|
20241024,091500,72861010,19960,19980,19980,19960,151
|
|
20241024,091400,69846840,19980,19960,19980,19960,216
|
|
20241024,091300,65534680,19960,19960,19960,19960,8
|
|
20241024,091200,65375000,19960,19960,19960,19960,10
|
|
20241024,091100,65175400,19950,19950,19950,19950,46
|
|
20241024,091000,64257700,19960,19960,19960,19960,3
|
|
20241024,090900,64197820,19960,19960,19960,19960,120
|
|
20241024,090800,61802620,19980,19980,19980,19980,0
|
|
20241024,090700,61802620,19980,19980,19980,19980,0
|
|
20241024,090600,61802620,19980,19930,19980,19930,233
|
|
20241024,090500,57147930,19930,19980,19980,19930,319
|
|
20241024,090400,50785120,19980,20050,20050,19980,853
|
|
20241024,090300,33727700,20050,20050,20100,20050,38
|
|
20241024,090200,32965550,20100,20100,20100,20100,245
|
|
20241024,090100,28041050,20100,20050,20100,20050,16
|
|
20241024,090000,27720000,20000,20000,20000,20000,1386
|