626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192300,29780839635,4130,4130,4130,4130,62197
|
|
20241028,192200,29780839635,4130,4130,4130,4130,0
|
|
20241028,192100,29780839635,4130,4130,4130,4130,0
|
|
20241028,192000,29780839635,4130,4130,4130,4130,0
|
|
20241028,191900,29780839635,4130,4130,4130,4130,0
|
|
20241028,191800,29780839635,4130,4130,4130,4130,0
|
|
20241028,191700,29780839635,4130,4130,4130,4130,0
|
|
20241028,191600,29780839635,4130,4130,4130,4130,0
|
|
20241028,191500,29780839635,4130,4130,4130,4130,0
|
|
20241028,191400,29780839635,4130,4130,4130,4130,0
|
|
20241028,191300,29780839635,4130,4130,4130,4130,0
|
|
20241028,191200,29780839635,4130,4130,4130,4130,0
|
|
20241028,191100,29780839635,4130,4130,4130,4130,0
|
|
20241028,191000,29780839635,4130,4130,4130,4130,0
|
|
20241028,190900,29780839635,4130,4130,4130,4130,0
|
|
20241028,190800,29780839635,4130,4130,4130,4130,0
|
|
20241028,190700,29780839635,4130,4130,4130,4130,0
|
|
20241028,190600,29780839635,4130,4130,4130,4130,0
|
|
20241028,190500,29780839635,4130,4130,4130,4130,0
|
|
20241028,190400,29780839635,4130,4130,4130,4130,0
|
|
20241028,190300,29780839635,4130,4130,4130,4130,0
|
|
20241028,190200,29780839635,4130,4130,4130,4130,0
|
|
20241028,190100,29780839635,4130,4130,4130,4130,0
|
|
20241028,190000,29780839635,4130,4130,4130,4130,0
|
|
20241028,185900,29780839635,4130,4130,4130,4130,0
|
|
20241028,185800,29780839635,4130,4130,4130,4130,0
|
|
20241028,185700,29780839635,4130,4130,4130,4130,0
|
|
20241028,185600,29780839635,4130,4130,4130,4130,0
|
|
20241028,185500,29780839635,4130,4130,4130,4130,0
|
|
20241028,185400,29780839635,4130,4130,4130,4130,0
|
|
20241028,185300,29780839635,4130,4130,4130,4130,62197
|
|
20241028,185200,29780839635,4130,4130,4130,4130,0
|
|
20241028,185100,29780839635,4130,4130,4130,4130,0
|
|
20241028,185000,29780839635,4130,4130,4130,4130,0
|
|
20241028,184900,29780839635,4130,4130,4130,4130,0
|
|
20241028,184800,29780839635,4130,4130,4130,4130,0
|
|
20241028,184700,29780839635,4130,4130,4130,4130,0
|
|
20241028,184600,29780839635,4130,4130,4130,4130,0
|
|
20241028,184500,29780839635,4130,4130,4130,4130,0
|
|
20241028,184400,29780839635,4130,4130,4130,4130,0
|
|
20241028,184300,29780839635,4130,4130,4130,4130,0
|
|
20241028,184200,29780839635,4130,4130,4130,4130,0
|
|
20241028,184100,29780839635,4130,4130,4130,4130,0
|
|
20241028,184000,29780839635,4130,4130,4130,4130,0
|
|
20241028,183900,29780839635,4130,4130,4130,4130,0
|
|
20241028,183800,29780839635,4130,4130,4130,4130,0
|
|
20241028,183700,29780839635,4130,4130,4130,4130,0
|
|
20241028,183600,29780839635,4130,4130,4130,4130,0
|
|
20241028,183500,29780839635,4130,4130,4130,4130,0
|
|
20241028,183400,29780839635,4130,4130,4130,4130,0
|
|
20241028,183300,29780839635,4130,4130,4130,4130,0
|
|
20241028,183200,29780839635,4130,4130,4130,4130,0
|
|
20241028,183100,29780839635,4130,4130,4130,4130,0
|
|
20241028,183000,29780839635,4130,4130,4130,4130,0
|
|
20241028,182900,29780839635,4130,4130,4130,4130,0
|
|
20241028,182800,29780839635,4130,4130,4130,4130,0
|
|
20241028,182700,29780839635,4130,4130,4130,4130,0
|
|
20241028,182600,29780839635,4130,4130,4130,4130,0
|
|
20241028,182500,29780839635,4130,4130,4130,4130,0
|
|
20241028,182400,29780839635,4130,4130,4130,4130,0
|
|
20241028,182300,29780839635,4130,4130,4130,4130,62197
|
|
20241028,182200,29780839635,4130,4130,4130,4130,0
|
|
20241028,182100,29780839635,4130,4130,4130,4130,0
|
|
20241028,182000,29780839635,4130,4130,4130,4130,0
|
|
20241028,181900,29780839635,4130,4130,4130,4130,0
|
|
20241028,181800,29780839635,4130,4130,4130,4130,0
|
|
20241028,181700,29780839635,4130,4130,4130,4130,0
|
|
20241028,181600,29780839635,4130,4130,4130,4130,0
|
|
20241028,181500,29780839635,4130,4130,4130,4130,0
|
|
20241028,181400,29780839635,4130,4130,4130,4130,0
|
|
20241028,181300,29780839635,4130,4130,4130,4130,0
|
|
20241028,181200,29780839635,4130,4130,4130,4130,0
|
|
20241028,181100,29780839635,4130,4130,4130,4130,0
|
|
20241028,181000,29780839635,4130,4130,4130,4130,0
|
|
20241028,180900,29780839635,4130,4130,4130,4130,0
|
|
20241028,180800,29780839635,4130,4130,4130,4130,0
|
|
20241028,180700,29780839635,4130,4130,4130,4130,0
|
|
20241028,180600,29780839635,4130,4130,4130,4130,0
|
|
20241028,180500,29780839635,4130,4130,4130,4130,0
|
|
20241028,180400,29780839635,4130,4130,4130,4130,0
|
|
20241028,180300,29780839635,4130,4130,4130,4130,0
|
|
20241028,180200,29780839635,4130,4130,4130,4130,0
|
|
20241028,180100,29780839635,4130,4130,4130,4130,0
|
|
20241028,180000,29780839635,4130,4130,4130,4130,0
|
|
20241028,175900,29780839635,4130,4130,4130,4130,0
|
|
20241028,175800,29780839635,4130,4130,4130,4130,0
|
|
20241028,175700,29780839635,4130,4130,4130,4130,0
|
|
20241028,175600,29780839635,4130,4130,4130,4130,0
|
|
20241028,175500,29780839635,4130,4130,4130,4130,0
|
|
20241028,175400,29780839635,4130,4130,4130,4130,0
|
|
20241028,175300,29780839635,4130,4130,4130,4130,62197
|
|
20241028,175200,29780839635,4130,4130,4130,4130,0
|
|
20241028,175100,29780839635,4130,4130,4130,4130,0
|
|
20241028,175000,29780839635,4130,4130,4130,4130,0
|
|
20241028,174900,29780839635,4130,4130,4130,4130,0
|
|
20241028,174800,29780839635,4130,4130,4130,4130,0
|
|
20241028,174700,29780839635,4130,4130,4130,4130,0
|
|
20241028,174600,29780839635,4130,4130,4130,4130,0
|
|
20241028,174500,29780839635,4130,4130,4130,4130,0
|
|
20241028,174400,29780839635,4130,4130,4130,4130,0
|
|
20241028,174300,29780839635,4130,4130,4130,4130,0
|
|
20241028,174200,29780839635,4130,4130,4130,4130,0
|
|
20241028,174100,29780839635,4130,4130,4130,4130,0
|
|
20241028,174000,29780839635,4130,4130,4130,4130,0
|
|
20241028,173900,29780839635,4130,4130,4130,4130,0
|
|
20241028,173800,29780839635,4130,4130,4130,4130,0
|
|
20241028,173700,29780839635,4130,4130,4130,4130,0
|
|
20241028,173600,29780839635,4130,4130,4130,4130,0
|
|
20241028,173500,29780839635,4130,4130,4130,4130,0
|
|
20241028,173400,29780839635,4130,4130,4130,4130,0
|
|
20241028,173300,29780839635,4130,4130,4130,4130,0
|
|
20241028,173200,29780839635,4130,4130,4130,4130,0
|
|
20241028,173100,29780839635,4130,4130,4130,4130,0
|
|
20241028,173000,29780839635,4130,4130,4130,4130,0
|
|
20241028,172900,29780839635,4130,4130,4130,4130,0
|
|
20241028,172800,29780839635,4130,4130,4130,4130,0
|
|
20241028,172700,29780839635,4130,4130,4130,4130,0
|
|
20241028,172600,29780839635,4130,4130,4130,4130,0
|
|
20241028,172500,29780839635,4130,4130,4130,4130,0
|
|
20241028,172400,29780839635,4130,4130,4130,4130,0
|
|
20241028,172300,29780839635,4130,4130,4130,4130,62197
|
|
20241028,172200,29780839635,4130,4130,4130,4130,0
|
|
20241028,172100,29780839635,4130,4130,4130,4130,0
|
|
20241028,172000,29780839635,4130,4130,4130,4130,0
|
|
20241028,171900,29780839635,4130,4130,4130,4130,0
|
|
20241028,171800,29780839635,4130,4130,4130,4130,0
|
|
20241028,171700,29780839635,4130,4130,4130,4130,0
|
|
20241028,171600,29780839635,4130,4130,4130,4130,0
|
|
20241028,171500,29780839635,4130,4130,4130,4130,0
|
|
20241028,171400,29780839635,4130,4130,4130,4130,0
|
|
20241028,171300,29780839635,4130,4130,4130,4130,0
|
|
20241028,171200,29780839635,4130,4130,4130,4130,0
|
|
20241028,171100,29780839635,4130,4130,4130,4130,0
|
|
20241028,171000,29780839635,4130,4130,4130,4130,0
|
|
20241028,170900,29780839635,4130,4130,4130,4130,0
|
|
20241028,170800,29780839635,4130,4130,4130,4130,0
|
|
20241028,170700,29780839635,4130,4130,4130,4130,0
|
|
20241028,170600,29780839635,4130,4130,4130,4130,0
|
|
20241028,170500,29780839635,4130,4130,4130,4130,0
|
|
20241028,170400,29780839635,4130,4130,4130,4130,0
|
|
20241028,170300,29780839635,4130,4130,4130,4130,0
|
|
20241028,170200,29780839635,4130,4130,4130,4130,0
|
|
20241028,170100,29780839635,4130,4130,4130,4130,0
|
|
20241028,170000,29780839635,4130,4130,4130,4130,0
|
|
20241028,165900,29780839635,4130,4130,4130,4130,0
|
|
20241028,165800,29780839635,4130,4130,4130,4130,0
|
|
20241028,165700,29780839635,4130,4130,4130,4130,0
|
|
20241028,165600,29780839635,4130,4130,4130,4130,0
|
|
20241028,165500,29780839635,4130,4130,4130,4130,0
|
|
20241028,165400,29780839635,4130,4130,4130,4130,0
|
|
20241028,165300,29780839635,4130,4130,4130,4130,62197
|
|
20241028,165200,29780839635,4130,4130,4130,4130,0
|
|
20241028,165100,29780839635,4130,4130,4130,4130,0
|
|
20241028,165000,29780839635,4130,4130,4130,4130,0
|
|
20241028,164900,29780839635,4130,4130,4130,4130,0
|
|
20241028,164800,29780839635,4130,4130,4130,4130,0
|
|
20241028,164700,29780839635,4130,4130,4130,4130,0
|
|
20241028,164600,29780839635,4130,4130,4130,4130,0
|
|
20241028,164500,29780839635,4130,4130,4130,4130,0
|
|
20241028,164400,29780839635,4130,4130,4130,4130,0
|
|
20241028,164300,29780839635,4130,4130,4130,4130,0
|
|
20241028,164200,29780839635,4130,4130,4130,4130,0
|
|
20241028,164100,29780839635,4130,4130,4130,4130,0
|
|
20241028,164000,29780839635,4130,4130,4130,4130,0
|
|
20241028,163900,29780839635,4130,4130,4130,4130,0
|
|
20241028,163800,29780839635,4130,4130,4130,4130,0
|
|
20241028,163700,29780839635,4130,4130,4130,4130,0
|
|
20241028,163600,29780839635,4130,4130,4130,4130,0
|
|
20241028,163500,29780839635,4130,4130,4130,4130,0
|
|
20241028,163400,29780839635,4130,4130,4130,4130,0
|
|
20241028,163300,29780839635,4130,4130,4130,4130,0
|
|
20241028,163200,29780839635,4130,4130,4130,4130,0
|
|
20241028,163100,29780839635,4130,4130,4130,4130,0
|
|
20241028,163000,29780839635,4130,4130,4130,4130,0
|
|
20241028,162900,29780839635,4130,4130,4130,4130,0
|
|
20241028,162800,29780839635,4130,4130,4130,4130,0
|
|
20241028,162700,29780839635,4130,4130,4130,4130,0
|
|
20241028,162600,29780839635,4130,4130,4130,4130,0
|
|
20241028,162500,29780839635,4130,4130,4130,4130,0
|
|
20241028,162400,29780839635,4130,4130,4130,4130,0
|
|
20241028,162300,29780839635,4130,4130,4130,4130,62197
|
|
20241028,162200,29780839635,4130,4130,4130,4130,0
|
|
20241028,162100,29780839635,4130,4130,4130,4130,0
|
|
20241028,162000,29780839635,4130,4130,4130,4130,0
|
|
20241028,161900,29780839635,4130,4130,4130,4130,0
|
|
20241028,161800,29780839635,4130,4130,4130,4130,0
|
|
20241028,161700,29780839635,4130,4130,4130,4130,0
|
|
20241028,161600,29780839635,4130,4130,4130,4130,0
|
|
20241028,161500,29780839635,4130,4130,4130,4130,0
|
|
20241028,161400,29780839635,4130,4130,4130,4130,0
|
|
20241028,161300,29780839635,4130,4130,4130,4130,0
|
|
20241028,161200,29780839635,4130,4130,4130,4130,0
|
|
20241028,161100,29780839635,4130,4130,4130,4130,0
|
|
20241028,161000,29780839635,4130,4130,4130,4130,0
|
|
20241028,160900,29780839635,4130,4130,4130,4130,0
|
|
20241028,160800,29780839635,4130,4130,4130,4130,0
|
|
20241028,160700,29780839635,4130,4130,4130,4130,0
|
|
20241028,160600,29780839635,4130,4130,4130,4130,0
|
|
20241028,160500,29780839635,4130,4130,4130,4130,0
|
|
20241028,160400,29780839635,4130,4130,4130,4130,0
|
|
20241028,160300,29780839635,4130,4130,4130,4130,0
|
|
20241028,160200,29780839635,4130,4130,4130,4130,0
|
|
20241028,160100,29780839635,4130,4130,4130,4130,0
|
|
20241028,160000,29780839635,4130,4130,4130,4130,0
|
|
20241028,155900,29780839635,4130,4130,4130,4130,0
|
|
20241028,155800,29780839635,4130,4130,4130,4130,0
|
|
20241028,155700,29780839635,4130,4130,4130,4130,0
|
|
20241028,155600,29780839635,4130,4130,4130,4130,0
|
|
20241028,155500,29780839635,4130,4130,4130,4130,0
|
|
20241028,155400,29780839635,4130,4130,4130,4130,0
|
|
20241028,155300,29780839635,4130,4130,4130,4130,62197
|
|
20241028,155200,29780839635,4130,4130,4130,4130,0
|
|
20241028,155100,29780839635,4130,4130,4130,4130,0
|
|
20241028,155000,29780839635,4130,4130,4130,4130,0
|
|
20241028,154900,29780839635,4130,4130,4130,4130,0
|
|
20241028,154800,29780839635,4130,4130,4130,4130,0
|
|
20241028,154700,29780839635,4130,4130,4130,4130,0
|
|
20241028,154600,29780839635,4130,4130,4130,4130,0
|
|
20241028,154500,29780839635,4130,4130,4130,4130,0
|
|
20241028,154400,29780839635,4130,4130,4130,4130,0
|
|
20241028,154300,29780839635,4130,4130,4130,4130,0
|
|
20241028,154200,29780839635,4130,4130,4130,4130,0
|
|
20241028,154100,29780839635,4130,4130,4130,4130,0
|
|
20241028,154000,29780839635,4130,4130,4130,4130,0
|
|
20241028,153900,29780839635,4130,4130,4130,4130,0
|
|
20241028,153800,29780839635,4130,4130,4130,4130,0
|
|
20241028,153700,29780839635,4130,4130,4130,4130,0
|
|
20241028,153600,29780839635,4130,4130,4130,4130,0
|
|
20241028,153500,29780839635,4130,4130,4130,4130,0
|
|
20241028,153400,29780839635,4130,4130,4130,4130,0
|
|
20241028,153300,29780839635,4130,4130,4130,4130,0
|
|
20241028,153200,29780839635,4130,4130,4130,4130,0
|
|
20241028,153100,29780839635,4130,4130,4130,4130,0
|
|
20241028,153000,29780839635,4130,4130,4130,4130,62197
|
|
20241028,152900,29523966025,4090,4090,4090,4090,0
|
|
20241028,152800,29523966025,4090,4090,4090,4090,0
|
|
20241028,152700,29523966025,4090,4090,4090,4090,0
|
|
20241028,152600,29523966025,4090,4090,4090,4090,0
|
|
20241028,152500,29523966025,4090,4090,4090,4090,0
|
|
20241028,152400,29523966025,4090,4090,4090,4090,0
|
|
20241028,152300,29523966025,4090,4090,4090,4090,0
|
|
20241028,152200,29523966025,4090,4090,4090,4090,0
|
|
20241028,152100,29523966025,4090,4090,4090,4090,0
|
|
20241028,152000,29523966025,4090,4090,4090,4090,0
|
|
20241028,151900,29523966025,4090,4055,4095,4050,35705
|
|
20241028,151800,29378561515,4055,4020,4060,4020,31094
|
|
20241028,151700,29252895520,4025,4000,4025,4000,18767
|
|
20241028,151600,29177563395,4005,4010,4010,4000,3003
|
|
20241028,151500,29165536215,4010,4005,4010,4005,5304
|
|
20241028,151400,29144286895,4005,4005,4010,4005,1998
|
|
20241028,151300,29136283905,4010,4010,4010,4005,1749
|
|
20241028,151200,29129278605,4010,4010,4015,4005,3296
|
|
20241028,151100,29116063130,4005,4010,4010,4005,1792
|
|
20241028,151000,29108883780,4010,4005,4010,4005,1607
|
|
20241028,150900,29102445035,4005,4005,4005,4000,4204
|
|
20241028,150800,29085611835,4005,4000,4005,4000,2356
|
|
20241028,150700,29076187515,4005,4000,4005,3995,1429
|
|
20241028,150600,29070475355,4000,4000,4005,3990,8727
|
|
20241028,150500,29035617765,4000,4010,4010,4000,1982
|
|
20241028,150400,29027681565,4005,4010,4010,4005,1575
|
|
20241028,150300,29021372860,4010,4010,4010,4005,1863
|
|
20241028,150200,29013902855,4010,4010,4010,4005,598
|
|
20241028,150100,29011507840,4005,4000,4010,4000,1786
|
|
20241028,150000,29004358090,4005,4000,4005,4000,1975
|
|
20241028,145900,28996457335,4000,4010,4010,3990,17621
|
|
20241028,145800,28926044740,4010,4005,4010,4000,1352
|
|
20241028,145700,28920634635,4005,4005,4010,4005,616
|
|
20241028,145600,28918167525,4005,4005,4010,4000,791
|
|
20241028,145500,28915001055,4005,4000,4005,4000,3761
|
|
20241028,145400,28899956410,4010,4005,4010,4000,1844
|
|
20241028,145300,28892573225,4005,4005,4010,4000,931
|
|
20241028,145200,28888846180,4010,4005,4010,4000,2502
|
|
20241028,145100,28878831880,4010,4005,4010,4000,2288
|
|
20241028,145000,28869672860,4010,4005,4010,4000,208
|
|
20241028,144900,28868840290,4000,4015,4015,4000,2631
|
|
20241028,144800,28858300320,4010,4010,4015,4010,830
|
|
20241028,144700,28854971995,4015,4015,4015,4010,1076
|
|
20241028,144600,28850651865,4015,4020,4020,4010,1303
|
|
20241028,144500,28845422670,4015,4025,4025,4015,518
|
|
20241028,144400,28843341925,4025,4015,4025,4015,1608
|
|
20241028,144300,28836877455,4020,4020,4025,4015,3724
|
|
20241028,144200,28821899715,4005,4010,4020,4005,1224
|
|
20241028,144100,28816989800,4010,4010,4015,4005,1251
|
|
20241028,144000,28811973360,4010,4010,4015,4010,1079
|
|
20241028,143900,28807646565,4015,4015,4020,4010,806
|
|
20241028,143800,28804410015,4010,4010,4010,4005,899
|
|
20241028,143700,28800805030,4010,4010,4010,4010,727
|
|
20241028,143600,28797889760,4010,4015,4015,4010,1201
|
|
20241028,143500,28793073500,4010,4015,4020,4010,1865
|
|
20241028,143400,28785579995,4015,4020,4020,4010,2650
|
|
20241028,143300,28774945190,4020,4020,4020,4010,1205
|
|
20241028,143200,28770109915,4010,4020,4020,4010,1488
|
|
20241028,143100,28764135255,4020,4015,4020,4010,1354
|
|
20241028,143000,28758699770,4010,4015,4015,4010,1256
|
|
20241028,142900,28753660380,4010,4010,4015,4005,1936
|
|
20241028,142800,28745897550,4010,4005,4010,4005,2088
|
|
20241028,142700,28737534530,4005,4000,4005,3995,2017
|
|
20241028,142600,28729460270,4000,4000,4000,3985,13110
|
|
20241028,142500,28677133530,3995,3995,4005,3995,2536
|
|
20241028,142400,28666997595,4000,4005,4015,3995,9274
|
|
20241028,142300,28629905820,4005,4025,4025,4005,10252
|
|
20241028,142200,28588780525,4020,4030,4040,4020,15952
|
|
20241028,142100,28524505380,4040,4020,4055,4015,23965
|
|
20241028,142000,28427668575,4025,4010,4025,4000,11745
|
|
20241028,141900,28380566330,4010,4005,4010,4005,591
|
|
20241028,141800,28378199355,4005,4005,4010,4000,909
|
|
20241028,141700,28374562675,4000,4005,4005,4000,1692
|
|
20241028,141600,28367786675,4010,4010,4010,4000,1523
|
|
20241028,141500,28361688355,4010,4005,4010,4000,1254
|
|
20241028,141400,28356665470,4005,4005,4010,4000,1964
|
|
20241028,141300,28348807365,4010,4005,4010,4005,766
|
|
20241028,141200,28345736505,4005,4000,4005,3995,3798
|
|
20241028,141100,28330543250,4000,4005,4005,4000,1069
|
|
20241028,141000,28326267140,4000,4005,4005,4000,1075
|
|
20241028,140900,28321966925,4005,4005,4010,4000,1641
|
|
20241028,140800,28315397430,4010,4010,4010,4005,1035
|
|
20241028,140700,28311247355,4010,4005,4010,3995,3563
|
|
20241028,140600,28296977230,4010,4000,4010,3995,1581
|
|
20241028,140500,28290653120,4000,3995,4005,3995,5370
|
|
20241028,140400,28269191365,3995,4005,4015,3990,14698
|
|
20241028,140300,28210417095,4015,4010,4015,4005,2535
|
|
20241028,140200,28200257765,4010,4015,4015,4010,588
|
|
20241028,140100,28197899775,4015,4010,4015,4005,1826
|
|
20241028,140000,28190581765,4010,4020,4020,4010,502
|
|
20241028,135900,28188568155,4010,4015,4020,4005,4751
|
|
20241028,135800,28169512005,4015,4010,4020,4010,1843
|
|
20241028,135700,28162119415,4010,4015,4015,4010,220
|
|
20241028,135600,28161237200,4010,4015,4015,4005,954
|
|
20241028,135500,28157413210,4005,4020,4020,4005,4460
|
|
20241028,135400,28139543555,4015,4010,4020,4005,897
|
|
20241028,135300,28135946310,4010,4020,4020,4010,1946
|
|
20241028,135200,28128139970,4020,4015,4025,4010,3030
|
|
20241028,135100,28115979390,4015,4005,4015,4005,8250
|
|
20241028,135000,28082928695,4005,4015,4020,4000,24746
|
|
20241028,134900,27983759030,4015,4020,4025,4015,5982
|
|
20241028,134800,27959735095,4025,4030,4030,4025,573
|
|
20241028,134700,27957426305,4030,4020,4035,4020,5086
|
|
20241028,134600,27936952695,4020,4020,4025,4020,1101
|
|
20241028,134500,27932526335,4030,4030,4030,4025,1015
|
|
20241028,134400,27928440525,4030,4030,4030,4025,702
|
|
20241028,134300,27925614640,4025,4025,4030,4025,1833
|
|
20241028,134200,27918230925,4030,4030,4035,4020,559
|
|
20241028,134100,27915978220,4035,4015,4035,4010,6686
|
|
20241028,134000,27889105715,4010,4020,4020,4010,7783
|
|
20241028,133900,27857857005,4020,4025,4025,4020,1148
|
|
20241028,133800,27853241520,4025,4020,4030,4015,2254
|
|
20241028,133700,27844181695,4020,4025,4030,4015,7261
|
|
20241028,133600,27814982690,4020,4025,4030,4020,1784
|
|
20241028,133500,27807802330,4025,4030,4035,4020,3922
|
|
20241028,133400,27792008695,4030,4055,4055,4030,3964
|
|
20241028,133300,27776007040,4060,4035,4060,4030,2794
|
|
20241028,133200,27764713790,4035,4035,4040,4030,3781
|
|
20241028,133100,27749459930,4030,4025,4030,4020,2684
|
|
20241028,133000,27738658500,4030,4025,4030,4020,4711
|
|
20241028,132900,27719710225,4025,4030,4030,4020,2806
|
|
20241028,132800,27708414055,4025,4020,4030,4020,3469
|
|
20241028,132700,27694447995,4015,4040,4040,4015,6541
|
|
20241028,132600,27668143180,4040,4015,4045,4015,6957
|
|
20241028,132500,27640139550,4015,4030,4045,4015,14101
|
|
20241028,132400,27583411330,4030,4060,4060,4030,6774
|
|
20241028,132300,27556026990,4050,4050,4065,4045,2972
|
|
20241028,132200,27543980610,4045,4050,4055,4030,16584
|
|
20241028,132100,27476966630,4050,4065,4070,4040,17070
|
|
20241028,132000,27407798145,4065,4060,4080,4040,30292
|
|
20241028,131900,27284755740,4060,4115,4130,4060,38909
|
|
20241028,131800,27125603060,4115,4130,4140,4115,8114
|
|
20241028,131700,27092147295,4120,4120,4130,4115,693
|
|
20241028,131600,27089292500,4130,4125,4130,4115,5166
|
|
20241028,131500,27068005635,4125,4130,4135,4125,3315
|
|
20241028,131400,27054315425,4130,4115,4135,4110,6063
|
|
20241028,131300,27029337025,4120,4130,4140,4115,18620
|
|
20241028,131200,26952438640,4130,4125,4130,4105,22646
|
|
20241028,131100,26859239285,4125,4135,4140,4110,15673
|
|
20241028,131000,26794617410,4135,4135,4140,4130,14890
|
|
20241028,130900,26733059070,4145,4145,4145,4145,0
|
|
20241028,130800,26733059070,4145,4145,4160,4145,11367
|
|
20241028,130700,26685911680,4145,4210,4210,4145,33273
|
|
20241028,130600,26546872840,4205,4215,4215,4205,11206
|
|
20241028,130500,26499700360,4215,4225,4225,4215,755
|
|
20241028,130400,26496515910,4230,4225,4230,4220,2685
|
|
20241028,130300,26485171995,4220,4225,4230,4220,1118
|
|
20241028,130200,26480447035,4225,4220,4225,4215,3515
|
|
20241028,130100,26465628170,4215,4215,4215,4210,4456
|
|
20241028,130000,26446858920,4215,4215,4225,4215,3165
|
|
20241028,125900,26433514725,4215,4230,4230,4215,4312
|
|
20241028,125800,26415318265,4225,4235,4240,4220,8641
|
|
20241028,125700,26378799760,4240,4230,4245,4230,5858
|
|
20241028,125600,26353996405,4225,4220,4230,4215,3662
|
|
20241028,125500,26338550090,4220,4235,4235,4215,7032
|
|
20241028,125400,26308873090,4230,4235,4235,4220,2618
|
|
20241028,125300,26297809620,4235,4215,4245,4210,9048
|
|
20241028,125200,26259544780,4215,4230,4230,4210,10157
|
|
20241028,125100,26216719085,4230,4225,4230,4215,7549
|
|
20241028,125000,26184839165,4230,4260,4260,4230,16878
|
|
20241028,124900,26113228420,4260,4265,4270,4260,7252
|
|
20241028,124800,26082306650,4265,4270,4275,4265,7455
|
|
20241028,124700,26050500545,4265,4285,4290,4265,6784
|
|
20241028,124600,26021506600,4290,4270,4305,4265,7436
|
|
20241028,124500,25989658020,4270,4290,4290,4270,7658
|
|
20241028,124400,25956921700,4290,4275,4305,4265,14983
|
|
20241028,124300,25892869365,4275,4300,4310,4275,8498
|
|
20241028,124200,25856428130,4310,4320,4325,4290,14738
|
|
20241028,124100,25792974565,4320,4330,4340,4320,8942
|
|
20241028,124000,25754286055,4325,4345,4350,4315,10604
|
|
20241028,123900,25708285645,4350,4345,4360,4335,16755
|
|
20241028,123800,25635438990,4345,4345,4385,4320,60450
|
|
20241028,123700,25372164620,4345,4290,4360,4290,42261
|
|
20241028,123600,25189250350,4290,4280,4300,4280,8941
|
|
20241028,123500,25150918285,4280,4275,4285,4250,13358
|
|
20241028,123400,25093981020,4275,4295,4300,4270,8496
|
|
20241028,123300,25057589285,4295,4300,4310,4290,7950
|
|
20241028,123200,25023406380,4300,4270,4300,4260,10400
|
|
20241028,123100,24978955375,4270,4300,4340,4265,34458
|
|
20241028,123000,24830598505,4295,4260,4295,4255,16495
|
|
20241028,122900,24760043215,4260,4245,4275,4245,13605
|
|
20241028,122800,24702014630,4245,4240,4245,4230,4680
|
|
20241028,122700,24682177690,4240,4240,4250,4230,5556
|
|
20241028,122600,24658622000,4235,4215,4235,4205,10939
|
|
20241028,122500,24612511410,4210,4235,4245,4205,15573
|
|
20241028,122400,24546767995,4230,4230,4250,4230,7282
|
|
20241028,122300,24515908050,4230,4255,4270,4225,24773
|
|
20241028,122200,24410521450,4265,4240,4270,4220,20925
|
|
20241028,122100,24321645210,4245,4230,4245,4210,23910
|
|
20241028,122000,24220623800,4230,4230,4230,4205,27612
|
|
20241028,121900,24104257535,4225,4250,4250,4220,21473
|
|
20241028,121800,24013391205,4255,4235,4265,4230,16475
|
|
20241028,121700,23943405470,4230,4270,4275,4220,46155
|
|
20241028,121600,23747612255,4275,4280,4290,4260,37342
|
|
20241028,121500,23588232635,4280,4300,4310,4260,65935
|
|
20241028,121400,23305708305,4300,4360,4360,4300,83536
|
|
20241028,121300,22944257885,4360,4450,4455,4355,39223
|
|
20241028,121200,22771639405,4450,4430,4450,4420,29192
|
|
20241028,121100,22642258020,4435,4485,4490,4435,29395
|
|
20241028,121000,22511242815,4480,4500,4500,4480,26470
|
|
20241028,120900,22392328060,4500,4430,4500,4430,23269
|
|
20241028,120800,22288454685,4440,4395,4445,4385,35954
|
|
20241028,120700,22129492485,4385,4495,4495,4375,65867
|
|
20241028,120600,21837851135,4485,4490,4505,4470,33356
|
|
20241028,120500,21688284005,4495,4555,4555,4445,66022
|
|
20241028,120400,21392096535,4535,4530,4620,4485,110077
|
|
20241028,120300,20888803040,4490,4790,4800,4385,271833
|
|
20241028,120200,19634141845,4795,4750,4800,4745,118335
|
|
20241028,120100,19068628885,4755,4715,4755,4715,85251
|
|
20241028,120000,18664470290,4720,4700,4730,4695,59994
|
|
20241028,115900,18381620510,4695,4650,4715,4640,96872
|
|
20241028,115800,17927843880,4645,4660,4660,4600,28806
|
|
20241028,115700,17794276480,4660,4620,4665,4615,47796
|
|
20241028,115600,17572270220,4615,4640,4645,4600,36074
|
|
20241028,115500,17405316415,4640,4620,4645,4615,59385
|
|
20241028,115400,17130250550,4620,4560,4625,4550,40967
|
|
20241028,115300,16942175710,4565,4545,4570,4535,36239
|
|
20241028,115200,16777219475,4545,4595,4600,4535,50884
|
|
20241028,115100,16544523915,4585,4590,4610,4550,79134
|
|
20241028,115000,16181033875,4595,4590,4625,4500,134873
|
|
20241028,114900,15566108240,4580,4740,4755,4500,177104
|
|
20241028,114800,14740145170,4735,4710,4740,4700,85359
|
|
20241028,114700,14337456510,4710,4675,4715,4665,82111
|
|
20241028,114600,13952115250,4675,4640,4680,4640,84839
|
|
20241028,114500,13556292110,4650,4640,4655,4620,64958
|
|
20241028,114400,13254881635,4640,4615,4645,4610,54398
|
|
20241028,114300,13002847000,4620,4630,4640,4600,66434
|
|
20241028,114200,12695491225,4625,4580,4630,4580,53105
|
|
20241028,114100,12450546200,4585,4600,4625,4580,68524
|
|
20241028,114000,12135101220,4600,4600,4600,4600,0
|
|
20241028,113900,12135101220,4600,4600,4600,4600,0
|
|
20241028,113800,12135101220,4600,4590,4600,4590,57376
|
|
20241028,113700,11871346565,4595,4575,4600,4575,60157
|
|
20241028,113600,11595328785,4585,4560,4590,4560,56254
|
|
20241028,113500,11338042625,4565,4535,4570,4535,52923
|
|
20241028,113400,11097252420,4535,4520,4540,4510,39208
|
|
20241028,113300,10919654310,4515,4515,4520,4505,30358
|
|
20241028,113200,10782545595,4510,4505,4515,4490,40733
|
|
20241028,113100,10598948210,4505,4485,4505,4480,25645
|
|
20241028,113000,10483623780,4485,4460,4495,4450,22216
|
|
20241028,112900,10384217810,4460,4465,4465,4440,16515
|
|
20241028,112800,10310696405,4465,4495,4500,4445,33976
|
|
20241028,112700,10158736140,4500,4500,4520,4485,51726
|
|
20241028,112600,9925673095,4500,4490,4505,4470,27781
|
|
20241028,112500,9800717900,4505,4480,4505,4480,19426
|
|
20241028,112400,9713355120,4495,4495,4495,4465,31773
|
|
20241028,112300,9570906090,4485,4510,4510,4480,18726
|
|
20241028,112200,9486705845,4485,4510,4520,4480,43849
|
|
20241028,112100,9289031085,4510,4505,4520,4500,33898
|
|
20241028,112000,9136002560,4500,4450,4510,4435,41825
|
|
20241028,111900,8948537605,4440,4500,4500,4440,34011
|
|
20241028,111800,8796518305,4500,4515,4515,4450,47187
|
|
20241028,111700,8584536570,4520,4505,4525,4500,45853
|
|
20241028,111600,8377394530,4510,4515,4515,4480,39057
|
|
20241028,111500,8201468420,4510,4495,4515,4480,75142
|
|
20241028,111400,7862989095,4480,4450,4495,4450,50728
|
|
20241028,111300,7635566315,4450,4445,4475,4445,26867
|
|
20241028,111200,7515692325,4460,4465,4470,4435,37202
|
|
20241028,111100,7349915800,4470,4405,4470,4400,40545
|
|
20241028,111000,7169872535,4410,4410,4415,4390,19614
|
|
20241028,110900,7083480765,4415,4410,4430,4360,20077
|
|
20241028,110800,6995086970,4420,4435,4435,4375,21285
|
|
20241028,110700,6901069920,4430,4410,4440,4405,39892
|
|
20241028,110600,6724448420,4405,4380,4415,4365,27591
|
|
20241028,110500,6603267190,4375,4335,4380,4320,11810
|
|
20241028,110400,6551773995,4365,4385,4385,4315,33109
|
|
20241028,110300,6407554145,4385,4320,4385,4290,37043
|
|
20241028,110200,6247687985,4315,4305,4355,4280,57300
|
|
20241028,110100,6001194705,4330,4380,4415,4300,70156
|
|
20241028,110000,5695977055,4400,4465,4470,4375,54713
|
|
20241028,105900,5453194290,4465,4355,4470,4335,45438
|
|
20241028,105800,5252657275,4355,4455,4495,4285,100833
|
|
20241028,105700,4810808950,4450,4500,4510,4440,54454
|
|
20241028,105600,4567101120,4490,4490,4505,4470,23081
|
|
20241028,105500,4463434970,4475,4500,4500,4415,27422
|
|
20241028,105400,4340955020,4495,4505,4515,4480,19787
|
|
20241028,105300,4251990055,4515,4505,4530,4485,40315
|
|
20241028,105200,4070248345,4505,4500,4515,4480,46878
|
|
20241028,105100,3859238390,4500,4420,4500,4420,28042
|
|
20241028,105000,3733861485,4445,4420,4450,4405,15124
|
|
20241028,104900,3666920785,4410,4435,4435,4370,26734
|
|
20241028,104800,3549067865,4425,4445,4465,4410,20926
|
|
20241028,104700,3456137080,4435,4510,4510,4405,39243
|
|
20241028,104600,3281017490,4480,4485,4515,4470,49798
|
|
20241028,104500,3057065725,4495,4480,4500,4445,34649
|
|
20241028,104400,2901713065,4485,4405,4500,4390,59765
|
|
20241028,104300,2634726530,4410,4430,4455,4395,27656
|
|
20241028,104200,2512174030,4450,4405,4455,4405,40455
|
|
20241028,104100,2332809715,4410,4435,4470,4330,63389
|
|
20241028,104000,2052965380,4440,4410,4445,4395,53288
|
|
20241028,103900,1817122675,4410,4360,4445,4335,61999
|
|
20241028,103800,1545177310,4360,4365,4400,4315,42812
|
|
20241028,103700,1358831965,4390,4300,4425,4285,50790
|
|
20241028,103600,1139017230,4310,4185,4345,4170,34471
|
|
20241028,103500,991479870,4185,4260,4305,4150,28240
|
|
20241028,103400,872007035,4260,4240,4330,4185,38239
|
|
20241028,103300,710111860,4245,4130,4450,4080,114471
|
|
20241028,103200,216272725,4140,4185,4190,4100,19244
|
|
20241028,103100,136355640,4260,4260,4260,4260,0
|
|
20241028,103000,136355640,4260,4115,4260,4110,4996
|
|
20241028,102900,115254290,4115,3985,4260,3985,13864
|
|
20241028,102800,57922830,3985,3975,3985,3975,354
|
|
20241028,102700,56512710,3945,3975,3980,3945,455
|
|
20241028,102600,54702045,3980,3980,3980,3980,0
|
|
20241028,102500,54702045,3980,3980,3980,3980,0
|
|
20241028,102400,54702045,3980,3980,3980,3980,36
|
|
20241028,102300,54558765,3980,3980,3980,3980,0
|
|
20241028,102200,54558765,3980,3980,3980,3980,0
|
|
20241028,102100,54558765,3980,3980,3980,3980,9
|
|
20241028,102000,54522945,3975,3975,3975,3975,150
|
|
20241028,101900,53926695,3980,3935,3980,3935,63
|
|
20241028,101800,53677380,3905,3905,3905,3905,0
|
|
20241028,101700,53677380,3905,3905,3905,3905,0
|
|
20241028,101600,53677380,3905,3905,3905,3905,1
|
|
20241028,101500,53673475,3930,3980,3980,3850,1711
|
|
20241028,101400,46963670,3980,3980,3980,3980,0
|
|
20241028,101300,46963670,3980,3980,3980,3980,10
|
|
20241028,101200,46923870,3980,3980,3980,3980,16
|
|
20241028,101100,46860190,3980,3970,3980,3970,402
|
|
20241028,101000,45262225,3970,3970,3970,3970,0
|
|
20241028,100900,45262225,3970,3970,3970,3970,0
|
|
20241028,100800,45262225,3970,3950,3970,3950,32
|
|
20241028,100700,45135805,3975,3975,3975,3975,8
|
|
20241028,100600,45104005,3980,3950,3980,3950,1500
|
|
20241028,100500,39144650,3955,3955,3955,3955,0
|
|
20241028,100400,39144650,3955,3955,3955,3955,15
|
|
20241028,100300,39085325,3955,3955,3955,3955,55
|
|
20241028,100200,38867800,3955,3955,3955,3955,1
|
|
20241028,100100,38863845,3950,3950,3950,3950,100
|
|
20241028,100000,38468845,3965,3965,3965,3965,1
|
|
20241028,095900,38464880,3965,3960,3965,3960,141
|
|
20241028,095800,37906315,3965,3960,3965,3960,31
|
|
20241028,095700,37783420,3960,3960,3960,3960,171
|
|
20241028,095600,37106260,3960,3960,3960,3960,0
|
|
20241028,095500,37106260,3960,3960,3960,3960,0
|
|
20241028,095400,37106260,3960,3960,3960,3960,0
|
|
20241028,095300,37106260,3960,3960,3960,3960,1
|
|
20241028,095200,37102300,3930,3935,3935,3930,100
|
|
20241028,095100,36709250,3930,3935,3935,3930,1900
|
|
20241028,095000,29241470,3960,3960,3960,3960,0
|
|
20241028,094900,29241470,3960,3960,3960,3960,0
|
|
20241028,094800,29241470,3960,3935,3960,3935,302
|
|
20241028,094700,28053050,3960,3960,3960,3960,9
|
|
20241028,094600,28017410,3960,3935,3960,3935,2
|
|
20241028,094500,28009515,3960,3960,3960,3960,2
|
|
20241028,094400,28001595,3960,3960,3960,3960,0
|
|
20241028,094300,28001595,3960,3940,3960,3940,2
|
|
20241028,094200,27993695,3965,3965,3965,3965,0
|
|
20241028,094100,27993695,3965,3965,3965,3965,0
|
|
20241028,094000,27993695,3965,3965,3965,3965,0
|
|
20241028,093900,27993695,3965,3965,3965,3965,0
|
|
20241028,093800,27993695,3965,3965,3965,3965,0
|
|
20241028,093700,27993695,3965,3965,3965,3965,0
|
|
20241028,093600,27993695,3965,3965,3965,3965,0
|
|
20241028,093500,27993695,3965,3965,3965,3965,0
|
|
20241028,093400,27993695,3965,3955,3965,3935,501
|
|
20241028,093300,26018270,3965,3965,3965,3965,0
|
|
20241028,093200,26018270,3965,3965,3965,3965,0
|
|
20241028,093100,26018270,3965,3965,3965,3965,0
|
|
20241028,093000,26018270,3965,3965,3965,3965,12
|
|
20241028,092900,25970690,3965,3955,3965,3955,390
|
|
20241028,092800,24428165,3950,3950,3950,3950,134
|
|
20241028,092700,23898865,3950,3950,3950,3950,0
|
|
20241028,092600,23898865,3950,3945,3950,3945,128
|
|
20241028,092500,23393900,3950,3950,3950,3950,0
|
|
20241028,092400,23393900,3950,3950,3950,3950,0
|
|
20241028,092300,23393900,3950,3950,3950,3950,0
|
|
20241028,092200,23393900,3950,3945,3950,3945,957
|
|
20241028,092100,19618530,3945,3945,3945,3945,0
|
|
20241028,092000,19618530,3945,3945,3945,3945,127
|
|
20241028,091900,19117515,3945,3945,3945,3945,0
|
|
20241028,091800,19117515,3945,3945,3945,3945,0
|
|
20241028,091700,19117515,3945,3945,3945,3945,0
|
|
20241028,091600,19117515,3945,3945,3945,3945,0
|
|
20241028,091500,19117515,3945,3945,3945,3945,5
|
|
20241028,091400,19097790,3945,3935,3945,3935,309
|
|
20241028,091300,17881610,3935,3935,3935,3935,0
|
|
20241028,091200,17881610,3935,3935,3935,3935,170
|
|
20241028,091100,17212660,3935,3935,3935,3935,0
|
|
20241028,091000,17212660,3935,3935,3940,3935,1602
|
|
20241028,090900,10908785,3935,3925,3935,3925,7
|
|
20241028,090800,10881300,3935,3935,3935,3935,0
|
|
20241028,090700,10881300,3935,3935,3935,3935,0
|
|
20241028,090600,10881300,3935,3930,3935,3930,3
|
|
20241028,090500,10869505,3935,3930,3935,3930,4
|
|
20241028,090400,10853780,3935,3935,3935,3935,0
|
|
20241028,090300,10853780,3935,3910,3935,3910,100
|
|
20241028,090200,10461190,3910,3910,3910,3910,0
|
|
20241028,090100,10461190,3910,3885,3910,3885,2376
|
|
20241028,090000,1209010,3885,3875,3885,3875,312
|