672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200900,440575970,5080,5080,5080,5080,3836
|
|
20241024,200800,440575970,5080,5080,5080,5080,0
|
|
20241024,200700,440575970,5080,5080,5080,5080,0
|
|
20241024,200600,440575970,5080,5080,5080,5080,0
|
|
20241024,200500,440575970,5080,5080,5080,5080,0
|
|
20241024,200400,440575970,5080,5080,5080,5080,0
|
|
20241024,200300,440575970,5080,5080,5080,5080,0
|
|
20241024,200200,440575970,5080,5080,5080,5080,0
|
|
20241024,200100,440575970,5080,5080,5080,5080,0
|
|
20241024,200000,440575970,5080,5080,5080,5080,0
|
|
20241024,195900,440575970,5080,5080,5080,5080,0
|
|
20241024,195800,440575970,5080,5080,5080,5080,0
|
|
20241024,195700,440575970,5080,5080,5080,5080,0
|
|
20241024,195600,440575970,5080,5080,5080,5080,0
|
|
20241024,195500,440575970,5080,5080,5080,5080,0
|
|
20241024,195400,440575970,5080,5080,5080,5080,0
|
|
20241024,195300,440575970,5080,5080,5080,5080,0
|
|
20241024,195200,440575970,5080,5080,5080,5080,0
|
|
20241024,195100,440575970,5080,5080,5080,5080,0
|
|
20241024,195000,440575970,5080,5080,5080,5080,0
|
|
20241024,194900,440575970,5080,5080,5080,5080,0
|
|
20241024,194800,440575970,5080,5080,5080,5080,0
|
|
20241024,194700,440575970,5080,5080,5080,5080,0
|
|
20241024,194600,440575970,5080,5080,5080,5080,0
|
|
20241024,194500,440575970,5080,5080,5080,5080,0
|
|
20241024,194400,440575970,5080,5080,5080,5080,0
|
|
20241024,194300,440575970,5080,5080,5080,5080,0
|
|
20241024,194200,440575970,5080,5080,5080,5080,0
|
|
20241024,194100,440575970,5080,5080,5080,5080,0
|
|
20241024,194000,440575970,5080,5080,5080,5080,0
|
|
20241024,193900,440575970,5080,5080,5080,5080,3836
|
|
20241024,193800,440575970,5080,5080,5080,5080,0
|
|
20241024,193700,440575970,5080,5080,5080,5080,0
|
|
20241024,193600,440575970,5080,5080,5080,5080,0
|
|
20241024,193500,440575970,5080,5080,5080,5080,0
|
|
20241024,193400,440575970,5080,5080,5080,5080,0
|
|
20241024,193300,440575970,5080,5080,5080,5080,0
|
|
20241024,193200,440575970,5080,5080,5080,5080,0
|
|
20241024,193100,440575970,5080,5080,5080,5080,0
|
|
20241024,193000,440575970,5080,5080,5080,5080,0
|
|
20241024,192900,440575970,5080,5080,5080,5080,0
|
|
20241024,192800,440575970,5080,5080,5080,5080,0
|
|
20241024,192700,440575970,5080,5080,5080,5080,0
|
|
20241024,192600,440575970,5080,5080,5080,5080,0
|
|
20241024,192500,440575970,5080,5080,5080,5080,0
|
|
20241024,192400,440575970,5080,5080,5080,5080,0
|
|
20241024,192300,440575970,5080,5080,5080,5080,0
|
|
20241024,192200,440575970,5080,5080,5080,5080,0
|
|
20241024,192100,440575970,5080,5080,5080,5080,0
|
|
20241024,192000,440575970,5080,5080,5080,5080,0
|
|
20241024,191900,440575970,5080,5080,5080,5080,0
|
|
20241024,191800,440575970,5080,5080,5080,5080,0
|
|
20241024,191700,440575970,5080,5080,5080,5080,0
|
|
20241024,191600,440575970,5080,5080,5080,5080,0
|
|
20241024,191500,440575970,5080,5080,5080,5080,0
|
|
20241024,191400,440575970,5080,5080,5080,5080,0
|
|
20241024,191300,440575970,5080,5080,5080,5080,0
|
|
20241024,191200,440575970,5080,5080,5080,5080,0
|
|
20241024,191100,440575970,5080,5080,5080,5080,0
|
|
20241024,191000,440575970,5080,5080,5080,5080,0
|
|
20241024,190900,440575970,5080,5080,5080,5080,3836
|
|
20241024,190800,440575970,5080,5080,5080,5080,0
|
|
20241024,190700,440575970,5080,5080,5080,5080,0
|
|
20241024,190600,440575970,5080,5080,5080,5080,0
|
|
20241024,190500,440575970,5080,5080,5080,5080,0
|
|
20241024,190400,440575970,5080,5080,5080,5080,0
|
|
20241024,190300,440575970,5080,5080,5080,5080,0
|
|
20241024,190200,440575970,5080,5080,5080,5080,0
|
|
20241024,190100,440575970,5080,5080,5080,5080,0
|
|
20241024,190000,440575970,5080,5080,5080,5080,0
|
|
20241024,185900,440575970,5080,5080,5080,5080,0
|
|
20241024,185800,440575970,5080,5080,5080,5080,0
|
|
20241024,185700,440575970,5080,5080,5080,5080,0
|
|
20241024,185600,440575970,5080,5080,5080,5080,0
|
|
20241024,185500,440575970,5080,5080,5080,5080,0
|
|
20241024,185400,440575970,5080,5080,5080,5080,0
|
|
20241024,185300,440575970,5080,5080,5080,5080,0
|
|
20241024,185200,440575970,5080,5080,5080,5080,0
|
|
20241024,185100,440575970,5080,5080,5080,5080,0
|
|
20241024,185000,440575970,5080,5080,5080,5080,0
|
|
20241024,184900,440575970,5080,5080,5080,5080,0
|
|
20241024,184800,440575970,5080,5080,5080,5080,0
|
|
20241024,184700,440575970,5080,5080,5080,5080,0
|
|
20241024,184600,440575970,5080,5080,5080,5080,0
|
|
20241024,184500,440575970,5080,5080,5080,5080,0
|
|
20241024,184400,440575970,5080,5080,5080,5080,0
|
|
20241024,184300,440575970,5080,5080,5080,5080,0
|
|
20241024,184200,440575970,5080,5080,5080,5080,0
|
|
20241024,184100,440575970,5080,5080,5080,5080,0
|
|
20241024,184000,440575970,5080,5080,5080,5080,0
|
|
20241024,183900,440575970,5080,5080,5080,5080,3836
|
|
20241024,183800,440575970,5080,5080,5080,5080,0
|
|
20241024,183700,440575970,5080,5080,5080,5080,0
|
|
20241024,183600,440575970,5080,5080,5080,5080,0
|
|
20241024,183500,440575970,5080,5080,5080,5080,0
|
|
20241024,183400,440575970,5080,5080,5080,5080,0
|
|
20241024,183300,440575970,5080,5080,5080,5080,0
|
|
20241024,183200,440575970,5080,5080,5080,5080,0
|
|
20241024,183100,440575970,5080,5080,5080,5080,0
|
|
20241024,183000,440575970,5080,5080,5080,5080,0
|
|
20241024,182900,440575970,5080,5080,5080,5080,0
|
|
20241024,182800,440575970,5080,5080,5080,5080,0
|
|
20241024,182700,440575970,5080,5080,5080,5080,0
|
|
20241024,182600,440575970,5080,5080,5080,5080,0
|
|
20241024,182500,440575970,5080,5080,5080,5080,0
|
|
20241024,182400,440575970,5080,5080,5080,5080,0
|
|
20241024,182300,440575970,5080,5080,5080,5080,0
|
|
20241024,182200,440575970,5080,5080,5080,5080,0
|
|
20241024,182100,440575970,5080,5080,5080,5080,0
|
|
20241024,182000,440575970,5080,5080,5080,5080,0
|
|
20241024,181900,440575970,5080,5080,5080,5080,0
|
|
20241024,181800,440575970,5080,5080,5080,5080,0
|
|
20241024,181700,440575970,5080,5080,5080,5080,0
|
|
20241024,181600,440575970,5080,5080,5080,5080,0
|
|
20241024,181500,440575970,5080,5080,5080,5080,0
|
|
20241024,181400,440575970,5080,5080,5080,5080,0
|
|
20241024,181300,440575970,5080,5080,5080,5080,0
|
|
20241024,181200,440575970,5080,5080,5080,5080,0
|
|
20241024,181100,440575970,5080,5080,5080,5080,0
|
|
20241024,181000,440575970,5080,5080,5080,5080,0
|
|
20241024,180900,440575970,5080,5080,5080,5080,3836
|
|
20241024,180800,440575970,5080,5080,5080,5080,0
|
|
20241024,180700,440575970,5080,5080,5080,5080,0
|
|
20241024,180600,440575970,5080,5080,5080,5080,0
|
|
20241024,180500,440575970,5080,5080,5080,5080,0
|
|
20241024,180400,440575970,5080,5080,5080,5080,0
|
|
20241024,180300,440575970,5080,5080,5080,5080,0
|
|
20241024,180200,440575970,5080,5080,5080,5080,0
|
|
20241024,180100,440575970,5080,5080,5080,5080,0
|
|
20241024,180000,440575970,5080,5080,5080,5080,0
|
|
20241024,175900,440575970,5080,5080,5080,5080,0
|
|
20241024,175800,440575970,5080,5080,5080,5080,0
|
|
20241024,175700,440575970,5080,5080,5080,5080,0
|
|
20241024,175600,440575970,5080,5080,5080,5080,0
|
|
20241024,175500,440575970,5080,5080,5080,5080,0
|
|
20241024,175400,440575970,5080,5080,5080,5080,0
|
|
20241024,175300,440575970,5080,5080,5080,5080,0
|
|
20241024,175200,440575970,5080,5080,5080,5080,0
|
|
20241024,175100,440575970,5080,5080,5080,5080,0
|
|
20241024,175000,440575970,5080,5080,5080,5080,0
|
|
20241024,174900,440575970,5080,5080,5080,5080,0
|
|
20241024,174800,440575970,5080,5080,5080,5080,0
|
|
20241024,174700,440575970,5080,5080,5080,5080,0
|
|
20241024,174600,440575970,5080,5080,5080,5080,0
|
|
20241024,174500,440575970,5080,5080,5080,5080,0
|
|
20241024,174400,440575970,5080,5080,5080,5080,0
|
|
20241024,174300,440575970,5080,5080,5080,5080,0
|
|
20241024,174200,440575970,5080,5080,5080,5080,0
|
|
20241024,174100,440575970,5080,5080,5080,5080,0
|
|
20241024,174000,440575970,5080,5080,5080,5080,0
|
|
20241024,173900,440575970,5080,5080,5080,5080,3836
|
|
20241024,173800,440575970,5080,5080,5080,5080,0
|
|
20241024,173700,440575970,5080,5080,5080,5080,0
|
|
20241024,173600,440575970,5080,5080,5080,5080,0
|
|
20241024,173500,440575970,5080,5080,5080,5080,0
|
|
20241024,173400,440575970,5080,5080,5080,5080,0
|
|
20241024,173300,440575970,5080,5080,5080,5080,0
|
|
20241024,173200,440575970,5080,5080,5080,5080,0
|
|
20241024,173100,440575970,5080,5080,5080,5080,0
|
|
20241024,173000,440575970,5080,5080,5080,5080,0
|
|
20241024,172900,440575970,5080,5080,5080,5080,0
|
|
20241024,172800,440575970,5080,5080,5080,5080,0
|
|
20241024,172700,440575970,5080,5080,5080,5080,0
|
|
20241024,172600,440575970,5080,5080,5080,5080,0
|
|
20241024,172500,440575970,5080,5080,5080,5080,0
|
|
20241024,172400,440575970,5080,5080,5080,5080,0
|
|
20241024,172300,440575970,5080,5080,5080,5080,0
|
|
20241024,172200,440575970,5080,5080,5080,5080,0
|
|
20241024,172100,440575970,5080,5080,5080,5080,0
|
|
20241024,172000,440575970,5080,5080,5080,5080,0
|
|
20241024,171900,440575970,5080,5080,5080,5080,0
|
|
20241024,171800,440575970,5080,5080,5080,5080,0
|
|
20241024,171700,440575970,5080,5080,5080,5080,0
|
|
20241024,171600,440575970,5080,5080,5080,5080,0
|
|
20241024,171500,440575970,5080,5080,5080,5080,0
|
|
20241024,171400,440575970,5080,5080,5080,5080,0
|
|
20241024,171300,440575970,5080,5080,5080,5080,0
|
|
20241024,171200,440575970,5080,5080,5080,5080,0
|
|
20241024,171100,440575970,5080,5080,5080,5080,0
|
|
20241024,171000,440575970,5080,5080,5080,5080,0
|
|
20241024,170900,440575970,5080,5080,5080,5080,3836
|
|
20241024,170800,440575970,5080,5080,5080,5080,0
|
|
20241024,170700,440575970,5080,5080,5080,5080,0
|
|
20241024,170600,440575970,5080,5080,5080,5080,0
|
|
20241024,170500,440575970,5080,5080,5080,5080,0
|
|
20241024,170400,440575970,5080,5080,5080,5080,0
|
|
20241024,170300,440575970,5080,5080,5080,5080,0
|
|
20241024,170200,440575970,5080,5080,5080,5080,0
|
|
20241024,170100,440575970,5080,5080,5080,5080,0
|
|
20241024,170000,440575970,5080,5080,5080,5080,0
|
|
20241024,165900,440575970,5080,5080,5080,5080,0
|
|
20241024,165800,440575970,5080,5080,5080,5080,0
|
|
20241024,165700,440575970,5080,5080,5080,5080,0
|
|
20241024,165600,440575970,5080,5080,5080,5080,0
|
|
20241024,165500,440575970,5080,5080,5080,5080,0
|
|
20241024,165400,440575970,5080,5080,5080,5080,0
|
|
20241024,165300,440575970,5080,5080,5080,5080,0
|
|
20241024,165200,440575970,5080,5080,5080,5080,0
|
|
20241024,165100,440575970,5080,5080,5080,5080,0
|
|
20241024,165000,440575970,5080,5080,5080,5080,0
|
|
20241024,164900,440575970,5080,5080,5080,5080,0
|
|
20241024,164800,440575970,5080,5080,5080,5080,0
|
|
20241024,164700,440575970,5080,5080,5080,5080,0
|
|
20241024,164600,440575970,5080,5080,5080,5080,0
|
|
20241024,164500,440575970,5080,5080,5080,5080,0
|
|
20241024,164400,440575970,5080,5080,5080,5080,0
|
|
20241024,164300,440575970,5080,5080,5080,5080,0
|
|
20241024,164200,440575970,5080,5080,5080,5080,0
|
|
20241024,164100,440575970,5080,5080,5080,5080,0
|
|
20241024,164000,440575970,5080,5080,5080,5080,0
|
|
20241024,163900,440575970,5080,5080,5080,5080,3836
|
|
20241024,163800,440575970,5080,5080,5080,5080,0
|
|
20241024,163700,440575970,5080,5080,5080,5080,0
|
|
20241024,163600,440575970,5080,5080,5080,5080,0
|
|
20241024,163500,440575970,5080,5080,5080,5080,0
|
|
20241024,163400,440575970,5080,5080,5080,5080,0
|
|
20241024,163300,440575970,5080,5080,5080,5080,0
|
|
20241024,163200,440575970,5080,5080,5080,5080,0
|
|
20241024,163100,440575970,5080,5080,5080,5080,0
|
|
20241024,163000,440575970,5080,5080,5080,5080,0
|
|
20241024,162900,440575970,5080,5080,5080,5080,0
|
|
20241024,162800,440575970,5080,5080,5080,5080,0
|
|
20241024,162700,440575970,5080,5080,5080,5080,0
|
|
20241024,162600,440575970,5080,5080,5080,5080,0
|
|
20241024,162500,440575970,5080,5080,5080,5080,0
|
|
20241024,162400,440575970,5080,5080,5080,5080,0
|
|
20241024,162300,440575970,5080,5080,5080,5080,0
|
|
20241024,162200,440575970,5080,5080,5080,5080,0
|
|
20241024,162100,440575970,5080,5080,5080,5080,0
|
|
20241024,162000,440575970,5080,5080,5080,5080,0
|
|
20241024,161900,440575970,5080,5080,5080,5080,0
|
|
20241024,161800,440575970,5080,5080,5080,5080,0
|
|
20241024,161700,440575970,5080,5080,5080,5080,0
|
|
20241024,161600,440575970,5080,5080,5080,5080,0
|
|
20241024,161500,440575970,5080,5080,5080,5080,0
|
|
20241024,161400,440575970,5080,5080,5080,5080,0
|
|
20241024,161300,440575970,5080,5080,5080,5080,0
|
|
20241024,161200,440575970,5080,5080,5080,5080,0
|
|
20241024,161100,440575970,5080,5080,5080,5080,0
|
|
20241024,161000,440575970,5080,5080,5080,5080,0
|
|
20241024,160900,440575970,5080,5080,5080,5080,3836
|
|
20241024,160800,440575970,5080,5080,5080,5080,0
|
|
20241024,160700,440575970,5080,5080,5080,5080,0
|
|
20241024,160600,440575970,5080,5080,5080,5080,0
|
|
20241024,160500,440575970,5080,5080,5080,5080,0
|
|
20241024,160400,440575970,5080,5080,5080,5080,0
|
|
20241024,160300,440575970,5080,5080,5080,5080,0
|
|
20241024,160200,440575970,5080,5080,5080,5080,0
|
|
20241024,160100,440575970,5080,5080,5080,5080,0
|
|
20241024,160000,440575970,5080,5080,5080,5080,0
|
|
20241024,155900,440575970,5080,5080,5080,5080,0
|
|
20241024,155800,440575970,5080,5080,5080,5080,0
|
|
20241024,155700,440575970,5080,5080,5080,5080,0
|
|
20241024,155600,440575970,5080,5080,5080,5080,0
|
|
20241024,155500,440575970,5080,5080,5080,5080,0
|
|
20241024,155400,440575970,5080,5080,5080,5080,0
|
|
20241024,155300,440575970,5080,5080,5080,5080,0
|
|
20241024,155200,440575970,5080,5080,5080,5080,0
|
|
20241024,155100,440575970,5080,5080,5080,5080,0
|
|
20241024,155000,440575970,5080,5080,5080,5080,0
|
|
20241024,154900,440575970,5080,5080,5080,5080,0
|
|
20241024,154800,440575970,5080,5080,5080,5080,0
|
|
20241024,154700,440575970,5080,5080,5080,5080,0
|
|
20241024,154600,440575970,5080,5080,5080,5080,0
|
|
20241024,154500,440575970,5080,5080,5080,5080,0
|
|
20241024,154400,440575970,5080,5080,5080,5080,0
|
|
20241024,154300,440575970,5080,5080,5080,5080,0
|
|
20241024,154200,440575970,5080,5080,5080,5080,0
|
|
20241024,154100,440575970,5080,5080,5080,5080,0
|
|
20241024,154000,440575970,5080,5080,5080,5080,0
|
|
20241024,153900,440575970,5080,5080,5080,5080,3836
|
|
20241024,153800,440575970,5080,5080,5080,5080,0
|
|
20241024,153700,440575970,5080,5080,5080,5080,0
|
|
20241024,153600,440575970,5080,5080,5080,5080,0
|
|
20241024,153500,440575970,5080,5080,5080,5080,0
|
|
20241024,153400,440575970,5080,5080,5080,5080,0
|
|
20241024,153300,440575970,5080,5080,5080,5080,0
|
|
20241024,153200,440575970,5080,5080,5080,5080,0
|
|
20241024,153100,440575970,5080,5080,5080,5080,0
|
|
20241024,153000,440575970,5080,5080,5080,5080,3836
|
|
20241024,152900,421089090,5110,5110,5110,5110,0
|
|
20241024,152800,421089090,5110,5110,5110,5110,0
|
|
20241024,152700,421089090,5110,5110,5110,5110,0
|
|
20241024,152600,421089090,5110,5110,5110,5110,0
|
|
20241024,152500,421089090,5110,5110,5110,5110,0
|
|
20241024,152400,421089090,5110,5110,5110,5110,0
|
|
20241024,152300,421089090,5110,5110,5110,5110,0
|
|
20241024,152200,421089090,5110,5110,5110,5110,0
|
|
20241024,152100,421089090,5110,5110,5110,5110,0
|
|
20241024,152000,421089090,5110,5110,5110,5110,0
|
|
20241024,151900,421089090,5110,5110,5110,5110,10
|
|
20241024,151800,421037990,5110,5110,5130,5110,137
|
|
20241024,151700,420337900,5100,5110,5110,5100,558
|
|
20241024,151600,417492090,5130,5130,5130,5130,0
|
|
20241024,151500,417492090,5130,5130,5130,5130,51
|
|
20241024,151400,417230460,5130,5130,5130,5130,2
|
|
20241024,151300,417220200,5100,5100,5100,5100,181
|
|
20241024,151200,416297100,5120,5120,5120,5120,2000
|
|
20241024,151100,406057100,5100,5100,5100,5100,42
|
|
20241024,151000,405842900,5100,5100,5100,5100,84
|
|
20241024,150900,405414500,5120,5120,5120,5120,1
|
|
20241024,150800,405409380,5100,5120,5120,5100,196
|
|
20241024,150700,404405880,5120,5120,5120,5120,11
|
|
20241024,150600,404349560,5120,5120,5120,5120,0
|
|
20241024,150500,404349560,5120,5120,5120,5120,0
|
|
20241024,150400,404349560,5120,5120,5120,5120,0
|
|
20241024,150300,404349560,5120,5120,5120,5120,0
|
|
20241024,150200,404349560,5120,5120,5120,5120,1
|
|
20241024,150100,404344440,5120,5100,5120,5100,201
|
|
20241024,150000,403317290,5110,5110,5110,5110,0
|
|
20241024,145900,403317290,5110,5110,5110,5110,0
|
|
20241024,145800,403317290,5110,5110,5110,5110,0
|
|
20241024,145700,403317290,5110,5110,5110,5110,1
|
|
20241024,145600,403312180,5090,5120,5120,5090,54
|
|
20241024,145500,403037260,5120,5120,5120,5120,0
|
|
20241024,145400,403037260,5120,5120,5120,5120,0
|
|
20241024,145300,403037260,5120,5090,5120,5090,1004
|
|
20241024,145200,397926790,5090,5090,5090,5090,2509
|
|
20241024,145100,385155980,5090,5100,5100,5090,2112
|
|
20241024,145000,374405760,5110,5100,5110,5100,318
|
|
20241024,144900,372782620,5110,5110,5110,5110,0
|
|
20241024,144800,372782620,5110,5110,5110,5110,0
|
|
20241024,144700,372782620,5110,5110,5110,5110,140
|
|
20241024,144600,372067220,5110,5110,5110,5110,17
|
|
20241024,144500,371980350,5100,5100,5100,5100,1
|
|
20241024,144400,371975250,5110,5110,5110,5110,34
|
|
20241024,144300,371801510,5110,5110,5110,5110,27
|
|
20241024,144200,371663540,5080,5080,5080,5080,0
|
|
20241024,144100,371663540,5080,5080,5080,5080,20
|
|
20241024,144000,371561940,5090,5090,5090,5090,2000
|
|
20241024,143900,361381940,5090,5090,5090,5090,0
|
|
20241024,143800,361381940,5090,5090,5090,5090,30
|
|
20241024,143700,361229240,5090,5090,5090,5080,121
|
|
20241024,143600,360614430,5080,5080,5080,5080,500
|
|
20241024,143500,358074430,5070,5070,5070,5070,0
|
|
20241024,143400,358074430,5070,5120,5120,5070,4564
|
|
20241024,143300,334878610,5120,5140,5140,5120,62
|
|
20241024,143200,334560470,5130,5120,5130,5120,11
|
|
20241024,143100,334504050,5120,5120,5120,5120,10
|
|
20241024,143000,334452850,5130,5130,5130,5130,290
|
|
20241024,142900,332965150,5130,5130,5130,5130,10
|
|
20241024,142800,332913850,5110,5110,5110,5110,537
|
|
20241024,142700,330169780,5110,5110,5120,5110,385
|
|
20241024,142600,328200250,5090,5090,5090,5090,0
|
|
20241024,142500,328200250,5090,5090,5090,5090,0
|
|
20241024,142400,328200250,5090,5090,5090,5090,0
|
|
20241024,142300,328200250,5090,5090,5090,5090,0
|
|
20241024,142200,328200250,5090,5090,5090,5090,0
|
|
20241024,142100,328200250,5090,5090,5090,5090,0
|
|
20241024,142000,328200250,5090,5100,5100,5090,2487
|
|
20241024,141900,315521420,5080,5080,5080,5080,0
|
|
20241024,141800,315521420,5080,5110,5110,5080,200
|
|
20241024,141700,314504840,5150,5070,5150,5060,3047
|
|
20241024,141600,298983990,5090,5070,5090,5070,1830
|
|
20241024,141500,289699290,5070,5080,5080,5070,1500
|
|
20241024,141400,282087350,5070,5070,5070,5070,0
|
|
20241024,141300,282087350,5070,5070,5070,5070,31
|
|
20241024,141200,281930180,5080,5090,5090,5070,2453
|
|
20241024,141100,269474470,5120,5120,5120,5120,0
|
|
20241024,141000,269474470,5120,5120,5120,5120,0
|
|
20241024,140900,269474470,5120,5120,5120,5120,0
|
|
20241024,140800,269474470,5120,5120,5120,5120,0
|
|
20241024,140700,269474470,5120,5100,5120,5090,184
|
|
20241024,140600,268536850,5080,5080,5080,5080,0
|
|
20241024,140500,268536850,5080,5080,5080,5080,0
|
|
20241024,140400,268536850,5080,5080,5080,5080,0
|
|
20241024,140300,268536850,5080,5110,5110,5080,2000
|
|
20241024,140200,258366510,5140,5120,5140,5120,2
|
|
20241024,140100,258356250,5120,5120,5120,5120,0
|
|
20241024,140000,258356250,5120,5120,5120,5120,58
|
|
20241024,135900,258059290,5120,5120,5120,5120,47
|
|
20241024,135800,257818650,5120,5120,5120,5120,237
|
|
20241024,135700,256605210,5120,5120,5120,5120,0
|
|
20241024,135600,256605210,5120,5120,5120,5120,0
|
|
20241024,135500,256605210,5120,5130,5130,5120,538
|
|
20241024,135400,253849270,5130,5130,5130,5130,0
|
|
20241024,135300,253849270,5130,5120,5130,5090,1003
|
|
20241024,135200,248739750,5120,5120,5120,5120,0
|
|
20241024,135100,248739750,5120,5120,5120,5120,2
|
|
20241024,135000,248729510,5120,5110,5120,5110,533
|
|
20241024,134900,246005610,5120,5120,5120,5120,340
|
|
20241024,134800,244264810,5090,5100,5100,5090,135
|
|
20241024,134700,243577610,5110,5110,5110,5110,20
|
|
20241024,134600,243475410,5100,5100,5100,5100,0
|
|
20241024,134500,243475410,5100,5120,5120,5100,1000
|
|
20241024,134400,238373050,5160,5140,5160,5140,50
|
|
20241024,134300,238116030,5120,5120,5120,5120,0
|
|
20241024,134200,238116030,5120,5120,5120,5120,6
|
|
20241024,134100,238085310,5120,5120,5120,5120,3
|
|
20241024,134000,238069950,5160,5160,5160,5160,0
|
|
20241024,133900,238069950,5160,5160,5160,5160,0
|
|
20241024,133800,238069950,5160,5160,5160,5160,0
|
|
20241024,133700,238069950,5160,5160,5160,5160,0
|
|
20241024,133600,238069950,5160,5160,5160,5160,305
|
|
20241024,133500,236496150,5160,5160,5160,5160,0
|
|
20241024,133400,236496150,5160,5150,5160,5120,2001
|
|
20241024,133300,226232620,5160,5160,5160,5160,0
|
|
20241024,133200,226232620,5160,5160,5160,5160,1
|
|
20241024,133100,226227460,5140,5150,5150,5140,161
|
|
20241024,133000,225399150,5160,5160,5160,5160,0
|
|
20241024,132900,225399150,5160,5160,5160,5160,157
|
|
20241024,132800,224589030,5170,5180,5180,5170,230
|
|
20241024,132700,223398870,5180,5180,5180,5180,13
|
|
20241024,132600,223331530,5200,5200,5200,5200,0
|
|
20241024,132500,223331530,5200,5200,5200,5200,13
|
|
20241024,132400,223263930,5180,5180,5180,5180,0
|
|
20241024,132300,223263930,5180,5180,5180,5180,0
|
|
20241024,132200,223263930,5180,5180,5180,5180,0
|
|
20241024,132100,223263930,5180,5180,5180,5180,100
|
|
20241024,132000,222745930,5200,5200,5200,5200,0
|
|
20241024,131900,222745930,5200,5200,5200,5200,0
|
|
20241024,131800,222745930,5200,5200,5200,5200,25
|
|
20241024,131700,222615930,5200,5200,5200,5200,0
|
|
20241024,131600,222615930,5200,5200,5200,5200,0
|
|
20241024,131500,222615930,5200,5200,5200,5200,0
|
|
20241024,131400,222615930,5200,5200,5200,5200,10
|
|
20241024,131300,222563930,5200,5190,5200,5190,1000
|
|
20241024,131200,217364390,5190,5190,5190,5190,1
|
|
20241024,131100,217359200,5180,5180,5180,5180,0
|
|
20241024,131000,217359200,5180,5180,5180,5180,0
|
|
20241024,130900,217359200,5180,5180,5180,5180,0
|
|
20241024,130800,217359200,5180,5180,5180,5180,100
|
|
20241024,130700,216841200,5180,5180,5180,5180,0
|
|
20241024,130600,216841200,5180,5180,5180,5180,5
|
|
20241024,130500,216815300,5200,5200,5200,5200,0
|
|
20241024,130400,216815300,5200,5200,5200,5200,0
|
|
20241024,130300,216815300,5200,5200,5200,5200,10
|
|
20241024,130200,216763300,5200,5200,5200,5200,0
|
|
20241024,130100,216763300,5200,5200,5200,5200,1
|
|
20241024,130000,216758100,5200,5200,5200,5200,96
|
|
20241024,125900,216258900,5170,5170,5170,5170,0
|
|
20241024,125800,216258900,5170,5170,5170,5170,100
|
|
20241024,125700,215741900,5200,5200,5200,5200,219
|
|
20241024,125600,214603100,5200,5200,5200,5200,131
|
|
20241024,125500,213921900,5180,5180,5180,5180,0
|
|
20241024,125400,213921900,5180,5180,5180,5180,0
|
|
20241024,125300,213921900,5180,5180,5180,5180,34
|
|
20241024,125200,213745780,5200,5200,5200,5200,10
|
|
20241024,125100,213693780,5210,5210,5210,5210,30
|
|
20241024,125000,213537480,5210,5220,5230,5180,786
|
|
20241024,124900,209462930,5230,5200,5230,5200,131
|
|
20241024,124800,208777830,5240,5240,5240,5240,0
|
|
20241024,124700,208777830,5240,5200,5240,5200,1177
|
|
20241024,124600,202636080,5200,5220,5220,5200,279
|
|
20241024,124500,201180000,5230,5210,5260,5200,397
|
|
20241024,124400,199108210,5210,5200,5250,5180,6845
|
|
20241024,124300,163267600,5210,5180,5220,5180,505
|
|
20241024,124200,160642890,5170,5160,5170,5160,10
|
|
20241024,124100,160591230,5150,5160,5160,5120,1876
|
|
20241024,124000,150934250,5200,5170,5200,5160,636
|
|
20241024,123900,147649670,5210,5200,5220,5200,687
|
|
20241024,123800,144067600,5170,5200,5200,5170,61
|
|
20241024,123700,143751880,5200,5200,5200,5200,300
|
|
20241024,123600,142191880,5210,5210,5210,5210,650
|
|
20241024,123500,138805380,5210,5180,5220,5170,7698
|
|
20241024,123400,98736100,5180,5170,5200,5140,1373
|
|
20241024,123300,91650800,5170,5170,5180,5170,666
|
|
20241024,123200,88204000,5180,5170,5180,5170,96
|
|
20241024,123100,87707620,5170,5120,5170,5100,3774
|
|
20241024,123000,68350980,5140,5140,5140,5140,1
|
|
20241024,122900,68345840,5130,5130,5130,5130,10
|
|
20241024,122800,68294540,5150,5150,5150,5150,0
|
|
20241024,122700,68294540,5150,5150,5150,5150,0
|
|
20241024,122600,68294540,5150,5150,5150,5150,0
|
|
20241024,122500,68294540,5150,5130,5150,5120,656
|
|
20241024,122400,64934200,5130,5140,5140,5130,603
|
|
20241024,122300,61840080,5150,5150,5150,5150,0
|
|
20241024,122200,61840080,5150,5150,5150,5150,0
|
|
20241024,122100,61840080,5150,5150,5150,5150,0
|
|
20241024,122000,61840080,5150,5150,5150,5150,0
|
|
20241024,121900,61840080,5150,5150,5150,5150,0
|
|
20241024,121800,61840080,5150,5150,5150,5150,0
|
|
20241024,121700,61840080,5150,5150,5150,5150,0
|
|
20241024,121600,61840080,5150,5150,5150,5150,0
|
|
20241024,121500,61840080,5150,5150,5150,5150,0
|
|
20241024,121400,61840080,5150,5150,5150,5150,1
|
|
20241024,121300,61834930,5130,5130,5130,5130,0
|
|
20241024,121200,61834930,5130,5130,5130,5130,0
|
|
20241024,121100,61834930,5130,5130,5130,5130,0
|
|
20241024,121000,61834930,5130,5130,5130,5130,0
|
|
20241024,120900,61834930,5130,5130,5130,5130,0
|
|
20241024,120800,61834930,5130,5150,5150,5130,1106
|
|
20241024,120700,56150260,5150,5150,5150,5150,500
|
|
20241024,120600,53575260,5150,5150,5150,5150,0
|
|
20241024,120500,53575260,5150,5150,5150,5150,462
|
|
20241024,120400,51195960,5150,5150,5150,5150,0
|
|
20241024,120300,51195960,5150,5150,5150,5150,0
|
|
20241024,120200,51195960,5150,5150,5150,5150,0
|
|
20241024,120100,51195960,5150,5150,5150,5150,0
|
|
20241024,120000,51195960,5150,5150,5150,5150,0
|
|
20241024,115900,51195960,5150,5150,5150,5150,0
|
|
20241024,115800,51195960,5150,5150,5150,5150,0
|
|
20241024,115700,51195960,5150,5150,5150,5150,0
|
|
20241024,115600,51195960,5150,5150,5150,5150,194
|
|
20241024,115500,50196860,5170,5170,5170,5170,0
|
|
20241024,115400,50196860,5170,5170,5170,5170,0
|
|
20241024,115300,50196860,5170,5170,5170,5170,0
|
|
20241024,115200,50196860,5170,5170,5170,5170,0
|
|
20241024,115100,50196860,5170,5170,5170,5170,1
|
|
20241024,115000,50191690,5170,5170,5170,5170,0
|
|
20241024,114900,50191690,5170,5170,5170,5170,0
|
|
20241024,114800,50191690,5170,5170,5170,5170,1
|
|
20241024,114700,50186520,5170,5170,5170,5170,0
|
|
20241024,114600,50186520,5170,5170,5170,5170,0
|
|
20241024,114500,50186520,5170,5170,5170,5170,0
|
|
20241024,114400,50186520,5170,5170,5170,5170,100
|
|
20241024,114300,49669520,5170,5170,5170,5170,0
|
|
20241024,114200,49669520,5170,5170,5170,5170,0
|
|
20241024,114100,49669520,5170,5170,5170,5170,0
|
|
20241024,114000,49669520,5170,5170,5170,5170,0
|
|
20241024,113900,49669520,5170,5170,5170,5170,0
|
|
20241024,113800,49669520,5170,5160,5170,5160,40
|
|
20241024,113700,49463110,5170,5170,5170,5170,0
|
|
20241024,113600,49463110,5170,5170,5170,5170,0
|
|
20241024,113500,49463110,5170,5170,5170,5170,0
|
|
20241024,113400,49463110,5170,5170,5170,5170,0
|
|
20241024,113300,49463110,5170,5170,5170,5170,0
|
|
20241024,113200,49463110,5170,5170,5170,5170,0
|
|
20241024,113100,49463110,5170,5170,5170,5170,0
|
|
20241024,113000,49463110,5170,5170,5170,5170,0
|
|
20241024,112900,49463110,5170,5170,5170,5170,0
|
|
20241024,112800,49463110,5170,5160,5170,5160,2
|
|
20241024,112700,49452780,5140,5140,5140,5140,84
|
|
20241024,112600,49021020,5140,5140,5140,5140,0
|
|
20241024,112500,49021020,5140,5140,5140,5140,0
|
|
20241024,112400,49021020,5140,5140,5140,5140,6
|
|
20241024,112300,48990180,5170,5170,5170,5170,3
|
|
20241024,112200,48974670,5140,5140,5140,5140,31
|
|
20241024,112100,48815330,5170,5170,5170,5170,0
|
|
20241024,112000,48815330,5170,5170,5170,5170,0
|
|
20241024,111900,48815330,5170,5170,5170,5170,0
|
|
20241024,111800,48815330,5170,5170,5170,5170,30
|
|
20241024,111700,48660230,5180,5180,5180,5180,0
|
|
20241024,111600,48660230,5180,5180,5180,5180,0
|
|
20241024,111500,48660230,5180,5180,5180,5180,0
|
|
20241024,111400,48660230,5180,5180,5180,5180,0
|
|
20241024,111300,48660230,5180,5180,5180,5180,0
|
|
20241024,111200,48660230,5180,5180,5180,5180,0
|
|
20241024,111100,48660230,5180,5180,5180,5180,0
|
|
20241024,111000,48660230,5180,5180,5180,5180,0
|
|
20241024,110900,48660230,5180,5170,5180,5170,17
|
|
20241024,110800,48572240,5170,5170,5170,5170,33
|
|
20241024,110700,48401630,5170,5170,5170,5170,20
|
|
20241024,110600,48298230,5170,5170,5170,5170,30
|
|
20241024,110500,48143130,5170,5160,5180,5160,200
|
|
20241024,110400,47109620,5160,5150,5160,5150,31
|
|
20241024,110300,46949960,5150,5150,5150,5150,15
|
|
20241024,110200,46872710,5130,5130,5130,5130,0
|
|
20241024,110100,46872710,5130,5130,5130,5130,50
|
|
20241024,110000,46616210,5150,5150,5150,5150,2
|
|
20241024,105900,46605910,5150,5150,5150,5150,3
|
|
20241024,105800,46590460,5130,5130,5130,5130,0
|
|
20241024,105700,46590460,5130,5130,5130,5130,0
|
|
20241024,105600,46590460,5130,5140,5140,5130,125
|
|
20241024,105500,45949070,5140,5140,5140,5140,13
|
|
20241024,105400,45882250,5150,5150,5150,5150,0
|
|
20241024,105300,45882250,5150,5150,5150,5150,41
|
|
20241024,105200,45671100,5150,5170,5180,5150,59
|
|
20241024,105100,45366100,5170,5170,5170,5170,0
|
|
20241024,105000,45366100,5170,5150,5170,5150,70
|
|
20241024,104900,45004240,5170,5170,5170,5170,0
|
|
20241024,104800,45004240,5170,5170,5170,5170,0
|
|
20241024,104700,45004240,5170,5170,5170,5170,0
|
|
20241024,104600,45004240,5170,5170,5170,5170,0
|
|
20241024,104500,45004240,5170,5170,5170,5170,0
|
|
20241024,104400,45004240,5170,5170,5170,5170,0
|
|
20241024,104300,45004240,5170,5170,5170,5170,0
|
|
20241024,104200,45004240,5170,5170,5170,5170,10
|
|
20241024,104100,44952540,5170,5170,5170,5170,1
|
|
20241024,104000,44947370,5140,5150,5150,5140,171
|
|
20241024,103900,44067850,5140,5140,5140,5140,0
|
|
20241024,103800,44067850,5140,5160,5160,5140,768
|
|
20241024,103700,40118660,5180,5170,5180,5170,11
|
|
20241024,103600,40061690,5170,5170,5170,5170,42
|
|
20241024,103500,39844550,5160,5160,5160,5160,0
|
|
20241024,103400,39844550,5160,5160,5160,5160,0
|
|
20241024,103300,39844550,5160,5160,5160,5160,0
|
|
20241024,103200,39844550,5160,5160,5160,5160,0
|
|
20241024,103100,39844550,5160,5160,5160,5160,0
|
|
20241024,103000,39844550,5160,5160,5160,5160,0
|
|
20241024,102900,39844550,5160,5160,5160,5160,0
|
|
20241024,102800,39844550,5160,5160,5160,5160,0
|
|
20241024,102700,39844550,5160,5160,5160,5160,0
|
|
20241024,102600,39844550,5160,5160,5160,5160,0
|
|
20241024,102500,39844550,5160,5160,5160,5160,0
|
|
20241024,102400,39844550,5160,5160,5160,5160,0
|
|
20241024,102300,39844550,5160,5190,5190,5160,108
|
|
20241024,102200,39285980,5190,5180,5190,5170,75
|
|
20241024,102100,38897910,5190,5190,5190,5190,20
|
|
20241024,102000,38794110,5200,5200,5200,5200,0
|
|
20241024,101900,38794110,5200,5200,5200,5200,0
|
|
20241024,101800,38794110,5200,5170,5200,5170,190
|
|
20241024,101700,37811560,5170,5170,5170,5170,0
|
|
20241024,101600,37811560,5170,5170,5170,5170,0
|
|
20241024,101500,37811560,5170,5170,5170,5170,0
|
|
20241024,101400,37811560,5170,5170,5170,5170,0
|
|
20241024,101300,37811560,5170,5170,5170,5170,74
|
|
20241024,101200,37428980,5170,5170,5170,5170,0
|
|
20241024,101100,37428980,5170,5170,5170,5170,0
|
|
20241024,101000,37428980,5170,5170,5170,5170,0
|
|
20241024,100900,37428980,5170,5170,5170,5170,21
|
|
20241024,100800,37320410,5170,5170,5170,5170,0
|
|
20241024,100700,37320410,5170,5170,5170,5170,0
|
|
20241024,100600,37320410,5170,5170,5170,5170,0
|
|
20241024,100500,37320410,5170,5170,5170,5170,1
|
|
20241024,100400,37315240,5160,5160,5160,5160,102
|
|
20241024,100300,36788920,5160,5160,5160,5160,1
|
|
20241024,100200,36783760,5150,5150,5150,5150,0
|
|
20241024,100100,36783760,5150,5150,5150,5150,30
|
|
20241024,100000,36629260,5160,5160,5160,5160,0
|
|
20241024,095900,36629260,5160,5160,5160,5160,0
|
|
20241024,095800,36629260,5160,5160,5160,5160,0
|
|
20241024,095700,36629260,5160,5160,5160,5160,0
|
|
20241024,095600,36629260,5160,5160,5160,5160,40
|
|
20241024,095500,36422860,5160,5160,5160,5160,0
|
|
20241024,095400,36422860,5160,5160,5160,5160,0
|
|
20241024,095300,36422860,5160,5160,5160,5160,0
|
|
20241024,095200,36422860,5160,5160,5160,5160,48
|
|
20241024,095100,36175180,5170,5170,5170,5170,0
|
|
20241024,095000,36175180,5170,5170,5170,5170,0
|
|
20241024,094900,36175180,5170,5170,5170,5170,72
|
|
20241024,094800,35802940,5160,5160,5160,5160,55
|
|
20241024,094700,35519140,5160,5160,5160,5160,1
|
|
20241024,094600,35513980,5150,5150,5150,5150,96
|
|
20241024,094500,35019580,5180,5180,5180,5180,0
|
|
20241024,094400,35019580,5180,5180,5180,5180,0
|
|
20241024,094300,35019580,5180,5160,5180,5140,40
|
|
20241024,094200,34813500,5200,5160,5200,5160,4
|
|
20241024,094100,34792780,5160,5160,5200,5160,74
|
|
20241024,094000,34410460,5150,5150,5150,5150,525
|
|
20241024,093900,31706710,5150,5150,5150,5150,1
|
|
20241024,093800,31701560,5150,5150,5150,5130,725
|
|
20241024,093700,27969060,5150,5150,5150,5150,0
|
|
20241024,093600,27969060,5150,5160,5190,5150,1335
|
|
20241024,093500,21090390,5160,5160,5160,5160,0
|
|
20241024,093400,21090390,5160,5200,5200,5160,886
|
|
20241024,093300,16487510,5200,5200,5200,5200,1
|
|
20241024,093200,16482310,5200,5190,5200,5190,2
|
|
20241024,093100,16471920,5160,5160,5160,5160,1
|
|
20241024,093000,16466760,5190,5190,5190,5190,27
|
|
20241024,092900,16326630,5160,5190,5190,5160,587
|
|
20241024,092800,13282560,5190,5180,5190,5180,67
|
|
20241024,092700,12935140,5180,5180,5180,5180,9
|
|
20241024,092600,12888520,5180,5180,5180,5180,71
|
|
20241024,092500,12520740,5180,5170,5180,5170,98
|
|
20241024,092400,12013510,5160,5160,5170,5150,131
|
|
20241024,092300,11338480,5170,5210,5210,5170,56
|
|
20241024,092200,11048920,5180,5200,5220,5180,75
|
|
20241024,092100,10658850,5170,5200,5200,5170,6
|
|
20241024,092000,10627800,5180,5160,5220,5140,215
|
|
20241024,091900,9517340,5170,5170,5170,5170,0
|
|
20241024,091800,9517340,5170,5170,5170,5170,0
|
|
20241024,091700,9517340,5170,5170,5170,5170,0
|
|
20241024,091600,9517340,5170,5170,5170,5170,0
|
|
20241024,091500,9517340,5170,5170,5170,5170,20
|
|
20241024,091400,9413940,5170,5170,5170,5170,0
|
|
20241024,091300,9413940,5170,5170,5170,5170,0
|
|
20241024,091200,9413940,5170,5150,5170,5130,509
|
|
20241024,091100,6796610,5150,5150,5150,5150,103
|
|
20241024,091000,6266160,5180,5180,5180,5180,0
|
|
20241024,090900,6266160,5180,5180,5180,5180,0
|
|
20241024,090800,6266160,5180,5180,5180,5180,1
|
|
20241024,090700,6260980,5180,5230,5230,5140,270
|
|
20241024,090600,4859710,5230,5230,5230,5230,24
|
|
20241024,090500,4734190,5230,5190,5230,5170,181
|
|
20241024,090400,3796510,5240,5210,5250,5190,192
|
|
20241024,090300,2793570,5210,5150,5210,5120,512
|
|
20241024,090200,149130,5150,5150,5150,5150,1
|
|
20241024,090100,143980,5150,5150,5150,5150,16
|
|
20241024,090000,61580,5150,5130,5150,5130,12
|