643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194000,917846220,3915,3915,3915,3915,2960
|
|
20241024,193900,917846220,3915,3915,3915,3915,0
|
|
20241024,193800,917846220,3915,3915,3915,3915,0
|
|
20241024,193700,917846220,3915,3915,3915,3915,0
|
|
20241024,193600,917846220,3915,3915,3915,3915,0
|
|
20241024,193500,917846220,3915,3915,3915,3915,0
|
|
20241024,193400,917846220,3915,3915,3915,3915,0
|
|
20241024,193300,917846220,3915,3915,3915,3915,0
|
|
20241024,193200,917846220,3915,3915,3915,3915,0
|
|
20241024,193100,917846220,3915,3915,3915,3915,0
|
|
20241024,193000,917846220,3915,3915,3915,3915,0
|
|
20241024,192900,917846220,3915,3915,3915,3915,0
|
|
20241024,192800,917846220,3915,3915,3915,3915,0
|
|
20241024,192700,917846220,3915,3915,3915,3915,0
|
|
20241024,192600,917846220,3915,3915,3915,3915,0
|
|
20241024,192500,917846220,3915,3915,3915,3915,0
|
|
20241024,192400,917846220,3915,3915,3915,3915,0
|
|
20241024,192300,917846220,3915,3915,3915,3915,0
|
|
20241024,192200,917846220,3915,3915,3915,3915,0
|
|
20241024,192100,917846220,3915,3915,3915,3915,0
|
|
20241024,192000,917846220,3915,3915,3915,3915,0
|
|
20241024,191900,917846220,3915,3915,3915,3915,0
|
|
20241024,191800,917846220,3915,3915,3915,3915,0
|
|
20241024,191700,917846220,3915,3915,3915,3915,0
|
|
20241024,191600,917846220,3915,3915,3915,3915,0
|
|
20241024,191500,917846220,3915,3915,3915,3915,0
|
|
20241024,191400,917846220,3915,3915,3915,3915,0
|
|
20241024,191300,917846220,3915,3915,3915,3915,0
|
|
20241024,191200,917846220,3915,3915,3915,3915,0
|
|
20241024,191100,917846220,3915,3915,3915,3915,0
|
|
20241024,191000,917846220,3915,3915,3915,3915,2960
|
|
20241024,190900,917846220,3915,3915,3915,3915,0
|
|
20241024,190800,917846220,3915,3915,3915,3915,0
|
|
20241024,190700,917846220,3915,3915,3915,3915,0
|
|
20241024,190600,917846220,3915,3915,3915,3915,0
|
|
20241024,190500,917846220,3915,3915,3915,3915,0
|
|
20241024,190400,917846220,3915,3915,3915,3915,0
|
|
20241024,190300,917846220,3915,3915,3915,3915,0
|
|
20241024,190200,917846220,3915,3915,3915,3915,0
|
|
20241024,190100,917846220,3915,3915,3915,3915,0
|
|
20241024,190000,917846220,3915,3915,3915,3915,0
|
|
20241024,185900,917846220,3915,3915,3915,3915,0
|
|
20241024,185800,917846220,3915,3915,3915,3915,0
|
|
20241024,185700,917846220,3915,3915,3915,3915,0
|
|
20241024,185600,917846220,3915,3915,3915,3915,0
|
|
20241024,185500,917846220,3915,3915,3915,3915,0
|
|
20241024,185400,917846220,3915,3915,3915,3915,0
|
|
20241024,185300,917846220,3915,3915,3915,3915,0
|
|
20241024,185200,917846220,3915,3915,3915,3915,0
|
|
20241024,185100,917846220,3915,3915,3915,3915,0
|
|
20241024,185000,917846220,3915,3915,3915,3915,0
|
|
20241024,184900,917846220,3915,3915,3915,3915,0
|
|
20241024,184800,917846220,3915,3915,3915,3915,0
|
|
20241024,184700,917846220,3915,3915,3915,3915,0
|
|
20241024,184600,917846220,3915,3915,3915,3915,0
|
|
20241024,184500,917846220,3915,3915,3915,3915,0
|
|
20241024,184400,917846220,3915,3915,3915,3915,0
|
|
20241024,184300,917846220,3915,3915,3915,3915,0
|
|
20241024,184200,917846220,3915,3915,3915,3915,0
|
|
20241024,184100,917846220,3915,3915,3915,3915,0
|
|
20241024,184000,917846220,3915,3915,3915,3915,2960
|
|
20241024,183900,917846220,3915,3915,3915,3915,0
|
|
20241024,183800,917846220,3915,3915,3915,3915,0
|
|
20241024,183700,917846220,3915,3915,3915,3915,0
|
|
20241024,183600,917846220,3915,3915,3915,3915,0
|
|
20241024,183500,917846220,3915,3915,3915,3915,0
|
|
20241024,183400,917846220,3915,3915,3915,3915,0
|
|
20241024,183300,917846220,3915,3915,3915,3915,0
|
|
20241024,183200,917846220,3915,3915,3915,3915,0
|
|
20241024,183100,917846220,3915,3915,3915,3915,0
|
|
20241024,183000,917846220,3915,3915,3915,3915,0
|
|
20241024,182900,917846220,3915,3915,3915,3915,0
|
|
20241024,182800,917846220,3915,3915,3915,3915,0
|
|
20241024,182700,917846220,3915,3915,3915,3915,0
|
|
20241024,182600,917846220,3915,3915,3915,3915,0
|
|
20241024,182500,917846220,3915,3915,3915,3915,0
|
|
20241024,182400,917846220,3915,3915,3915,3915,0
|
|
20241024,182300,917846220,3915,3915,3915,3915,0
|
|
20241024,182200,917846220,3915,3915,3915,3915,0
|
|
20241024,182100,917846220,3915,3915,3915,3915,0
|
|
20241024,182000,917846220,3915,3915,3915,3915,0
|
|
20241024,181900,917846220,3915,3915,3915,3915,0
|
|
20241024,181800,917846220,3915,3915,3915,3915,0
|
|
20241024,181700,917846220,3915,3915,3915,3915,0
|
|
20241024,181600,917846220,3915,3915,3915,3915,0
|
|
20241024,181500,917846220,3915,3915,3915,3915,0
|
|
20241024,181400,917846220,3915,3915,3915,3915,0
|
|
20241024,181300,917846220,3915,3915,3915,3915,0
|
|
20241024,181200,917846220,3915,3915,3915,3915,0
|
|
20241024,181100,917846220,3915,3915,3915,3915,0
|
|
20241024,181000,917846220,3915,3915,3915,3915,2960
|
|
20241024,180900,917846220,3915,3915,3915,3915,0
|
|
20241024,180800,917846220,3915,3915,3915,3915,0
|
|
20241024,180700,917846220,3915,3915,3915,3915,0
|
|
20241024,180600,917846220,3915,3915,3915,3915,0
|
|
20241024,180500,917846220,3915,3915,3915,3915,0
|
|
20241024,180400,917846220,3915,3915,3915,3915,0
|
|
20241024,180300,917846220,3915,3915,3915,3915,0
|
|
20241024,180200,917846220,3915,3915,3915,3915,0
|
|
20241024,180100,917846220,3915,3915,3915,3915,0
|
|
20241024,180000,917846220,3915,3915,3915,3915,0
|
|
20241024,175900,917846220,3915,3915,3915,3915,0
|
|
20241024,175800,917846220,3915,3915,3915,3915,0
|
|
20241024,175700,917846220,3915,3915,3915,3915,0
|
|
20241024,175600,917846220,3915,3915,3915,3915,0
|
|
20241024,175500,917846220,3915,3915,3915,3915,0
|
|
20241024,175400,917846220,3915,3915,3915,3915,0
|
|
20241024,175300,917846220,3915,3915,3915,3915,0
|
|
20241024,175200,917846220,3915,3915,3915,3915,0
|
|
20241024,175100,917846220,3915,3915,3915,3915,0
|
|
20241024,175000,917846220,3915,3915,3915,3915,0
|
|
20241024,174900,917846220,3915,3915,3915,3915,0
|
|
20241024,174800,917846220,3915,3915,3915,3915,0
|
|
20241024,174700,917846220,3915,3915,3915,3915,0
|
|
20241024,174600,917846220,3915,3915,3915,3915,0
|
|
20241024,174500,917846220,3915,3915,3915,3915,0
|
|
20241024,174400,917846220,3915,3915,3915,3915,0
|
|
20241024,174300,917846220,3915,3915,3915,3915,0
|
|
20241024,174200,917846220,3915,3915,3915,3915,0
|
|
20241024,174100,917846220,3915,3915,3915,3915,0
|
|
20241024,174000,917846220,3915,3915,3915,3915,2960
|
|
20241024,173900,917846220,3915,3915,3915,3915,0
|
|
20241024,173800,917846220,3915,3915,3915,3915,0
|
|
20241024,173700,917846220,3915,3915,3915,3915,0
|
|
20241024,173600,917846220,3915,3915,3915,3915,0
|
|
20241024,173500,917846220,3915,3915,3915,3915,0
|
|
20241024,173400,917846220,3915,3915,3915,3915,0
|
|
20241024,173300,917846220,3915,3915,3915,3915,0
|
|
20241024,173200,917846220,3915,3915,3915,3915,0
|
|
20241024,173100,917846220,3915,3915,3915,3915,0
|
|
20241024,173000,917846220,3915,3915,3915,3915,0
|
|
20241024,172900,917846220,3915,3915,3915,3915,0
|
|
20241024,172800,917846220,3915,3915,3915,3915,0
|
|
20241024,172700,917846220,3915,3915,3915,3915,0
|
|
20241024,172600,917846220,3915,3915,3915,3915,0
|
|
20241024,172500,917846220,3915,3915,3915,3915,0
|
|
20241024,172400,917846220,3915,3915,3915,3915,0
|
|
20241024,172300,917846220,3915,3915,3915,3915,0
|
|
20241024,172200,917846220,3915,3915,3915,3915,0
|
|
20241024,172100,917846220,3915,3915,3915,3915,0
|
|
20241024,172000,917846220,3915,3915,3915,3915,0
|
|
20241024,171900,917846220,3915,3915,3915,3915,0
|
|
20241024,171800,917846220,3915,3915,3915,3915,0
|
|
20241024,171700,917846220,3915,3915,3915,3915,0
|
|
20241024,171600,917846220,3915,3915,3915,3915,0
|
|
20241024,171500,917846220,3915,3915,3915,3915,0
|
|
20241024,171400,917846220,3915,3915,3915,3915,0
|
|
20241024,171300,917846220,3915,3915,3915,3915,0
|
|
20241024,171200,917846220,3915,3915,3915,3915,0
|
|
20241024,171100,917846220,3915,3915,3915,3915,0
|
|
20241024,171000,917846220,3915,3915,3915,3915,2960
|
|
20241024,170900,917846220,3915,3915,3915,3915,0
|
|
20241024,170800,917846220,3915,3915,3915,3915,0
|
|
20241024,170700,917846220,3915,3915,3915,3915,0
|
|
20241024,170600,917846220,3915,3915,3915,3915,0
|
|
20241024,170500,917846220,3915,3915,3915,3915,0
|
|
20241024,170400,917846220,3915,3915,3915,3915,0
|
|
20241024,170300,917846220,3915,3915,3915,3915,0
|
|
20241024,170200,917846220,3915,3915,3915,3915,0
|
|
20241024,170100,917846220,3915,3915,3915,3915,0
|
|
20241024,170000,917846220,3915,3915,3915,3915,0
|
|
20241024,165900,917846220,3915,3915,3915,3915,0
|
|
20241024,165800,917846220,3915,3915,3915,3915,0
|
|
20241024,165700,917846220,3915,3915,3915,3915,0
|
|
20241024,165600,917846220,3915,3915,3915,3915,0
|
|
20241024,165500,917846220,3915,3915,3915,3915,0
|
|
20241024,165400,917846220,3915,3915,3915,3915,0
|
|
20241024,165300,917846220,3915,3915,3915,3915,0
|
|
20241024,165200,917846220,3915,3915,3915,3915,0
|
|
20241024,165100,917846220,3915,3915,3915,3915,0
|
|
20241024,165000,917846220,3915,3915,3915,3915,0
|
|
20241024,164900,917846220,3915,3915,3915,3915,0
|
|
20241024,164800,917846220,3915,3915,3915,3915,0
|
|
20241024,164700,917846220,3915,3915,3915,3915,0
|
|
20241024,164600,917846220,3915,3915,3915,3915,0
|
|
20241024,164500,917846220,3915,3915,3915,3915,0
|
|
20241024,164400,917846220,3915,3915,3915,3915,0
|
|
20241024,164300,917846220,3915,3915,3915,3915,0
|
|
20241024,164200,917846220,3915,3915,3915,3915,0
|
|
20241024,164100,917846220,3915,3915,3915,3915,0
|
|
20241024,164000,917846220,3915,3915,3915,3915,2960
|
|
20241024,163900,917846220,3915,3915,3915,3915,0
|
|
20241024,163800,917846220,3915,3915,3915,3915,0
|
|
20241024,163700,917846220,3915,3915,3915,3915,0
|
|
20241024,163600,917846220,3915,3915,3915,3915,0
|
|
20241024,163500,917846220,3915,3915,3915,3915,0
|
|
20241024,163400,917846220,3915,3915,3915,3915,0
|
|
20241024,163300,917846220,3915,3915,3915,3915,0
|
|
20241024,163200,917846220,3915,3915,3915,3915,0
|
|
20241024,163100,917846220,3915,3915,3915,3915,0
|
|
20241024,163000,917846220,3915,3915,3915,3915,0
|
|
20241024,162900,917846220,3915,3915,3915,3915,0
|
|
20241024,162800,917846220,3915,3915,3915,3915,0
|
|
20241024,162700,917846220,3915,3915,3915,3915,0
|
|
20241024,162600,917846220,3915,3915,3915,3915,0
|
|
20241024,162500,917846220,3915,3915,3915,3915,0
|
|
20241024,162400,917846220,3915,3915,3915,3915,0
|
|
20241024,162300,917846220,3915,3915,3915,3915,0
|
|
20241024,162200,917846220,3915,3915,3915,3915,0
|
|
20241024,162100,917846220,3915,3915,3915,3915,0
|
|
20241024,162000,917846220,3915,3915,3915,3915,0
|
|
20241024,161900,917846220,3915,3915,3915,3915,0
|
|
20241024,161800,917846220,3915,3915,3915,3915,0
|
|
20241024,161700,917846220,3915,3915,3915,3915,0
|
|
20241024,161600,917846220,3915,3915,3915,3915,0
|
|
20241024,161500,917846220,3915,3915,3915,3915,0
|
|
20241024,161400,917846220,3915,3915,3915,3915,0
|
|
20241024,161300,917846220,3915,3915,3915,3915,0
|
|
20241024,161200,917846220,3915,3915,3915,3915,0
|
|
20241024,161100,917846220,3915,3915,3915,3915,0
|
|
20241024,161000,917846220,3915,3915,3915,3915,2960
|
|
20241024,160900,917846220,3915,3915,3915,3915,0
|
|
20241024,160800,917846220,3915,3915,3915,3915,0
|
|
20241024,160700,917846220,3915,3915,3915,3915,0
|
|
20241024,160600,917846220,3915,3915,3915,3915,0
|
|
20241024,160500,917846220,3915,3915,3915,3915,0
|
|
20241024,160400,917846220,3915,3915,3915,3915,0
|
|
20241024,160300,917846220,3915,3915,3915,3915,0
|
|
20241024,160200,917846220,3915,3915,3915,3915,0
|
|
20241024,160100,917846220,3915,3915,3915,3915,0
|
|
20241024,160000,917846220,3915,3915,3915,3915,0
|
|
20241024,155900,917846220,3915,3915,3915,3915,0
|
|
20241024,155800,917846220,3915,3915,3915,3915,0
|
|
20241024,155700,917846220,3915,3915,3915,3915,0
|
|
20241024,155600,917846220,3915,3915,3915,3915,0
|
|
20241024,155500,917846220,3915,3915,3915,3915,0
|
|
20241024,155400,917846220,3915,3915,3915,3915,0
|
|
20241024,155300,917846220,3915,3915,3915,3915,0
|
|
20241024,155200,917846220,3915,3915,3915,3915,0
|
|
20241024,155100,917846220,3915,3915,3915,3915,0
|
|
20241024,155000,917846220,3915,3915,3915,3915,0
|
|
20241024,154900,917846220,3915,3915,3915,3915,0
|
|
20241024,154800,917846220,3915,3915,3915,3915,0
|
|
20241024,154700,917846220,3915,3915,3915,3915,0
|
|
20241024,154600,917846220,3915,3915,3915,3915,0
|
|
20241024,154500,917846220,3915,3915,3915,3915,0
|
|
20241024,154400,917846220,3915,3915,3915,3915,0
|
|
20241024,154300,917846220,3915,3915,3915,3915,0
|
|
20241024,154200,917846220,3915,3915,3915,3915,0
|
|
20241024,154100,917846220,3915,3915,3915,3915,0
|
|
20241024,154000,917846220,3915,3915,3915,3915,2960
|
|
20241024,153900,917846220,3915,3915,3915,3915,0
|
|
20241024,153800,917846220,3915,3915,3915,3915,0
|
|
20241024,153700,917846220,3915,3915,3915,3915,0
|
|
20241024,153600,917846220,3915,3915,3915,3915,0
|
|
20241024,153500,917846220,3915,3915,3915,3915,0
|
|
20241024,153400,917846220,3915,3915,3915,3915,0
|
|
20241024,153300,917846220,3915,3915,3915,3915,0
|
|
20241024,153200,917846220,3915,3915,3915,3915,0
|
|
20241024,153100,917846220,3915,3915,3915,3915,0
|
|
20241024,153000,917846220,3915,3915,3915,3915,2960
|
|
20241024,152900,906257820,3910,3910,3910,3910,0
|
|
20241024,152800,906257820,3910,3910,3910,3910,0
|
|
20241024,152700,906257820,3910,3910,3910,3910,0
|
|
20241024,152600,906257820,3910,3910,3910,3910,0
|
|
20241024,152500,906257820,3910,3910,3910,3910,0
|
|
20241024,152400,906257820,3910,3910,3910,3910,0
|
|
20241024,152300,906257820,3910,3910,3910,3910,0
|
|
20241024,152200,906257820,3910,3910,3910,3910,0
|
|
20241024,152100,906257820,3910,3910,3910,3910,0
|
|
20241024,152000,906257820,3910,3910,3910,3910,0
|
|
20241024,151900,906257820,3910,3895,3910,3895,272
|
|
20241024,151800,905197945,3910,3895,3910,3895,1101
|
|
20241024,151700,900908850,3910,3900,3910,3900,85
|
|
20241024,151600,900576925,3895,3900,3900,3895,2797
|
|
20241024,151500,889677060,3895,3900,3900,3895,304
|
|
20241024,151400,888491980,3900,3900,3900,3895,2002
|
|
20241024,151300,880690290,3900,3895,3900,3895,239
|
|
20241024,151200,879759005,3895,3895,3895,3895,155
|
|
20241024,151100,879155280,3895,3900,3900,3895,248
|
|
20241024,151000,878189030,3900,3895,3900,3895,1723
|
|
20241024,150900,871477295,3900,3900,3900,3900,562
|
|
20241024,150800,869285495,3895,3895,3900,3895,157
|
|
20241024,150700,868673690,3895,3895,3895,3895,394
|
|
20241024,150600,867139060,3895,3895,3895,3895,13
|
|
20241024,150500,867088425,3895,3900,3900,3895,208
|
|
20241024,150400,866277975,3895,3895,3895,3895,1
|
|
20241024,150300,866274080,3895,3895,3895,3895,115
|
|
20241024,150200,865826155,3900,3900,3900,3900,58
|
|
20241024,150100,865599955,3895,3895,3895,3895,1
|
|
20241024,150000,865596060,3895,3890,3895,3890,18
|
|
20241024,145900,865526025,3890,3900,3900,3890,76
|
|
20241024,145800,865229805,3900,3900,3900,3900,0
|
|
20241024,145700,865229805,3900,3900,3900,3900,0
|
|
20241024,145600,865229805,3900,3890,3900,3890,95
|
|
20241024,145500,864859675,3900,3900,3900,3900,37
|
|
20241024,145400,864715375,3900,3900,3900,3900,0
|
|
20241024,145300,864715375,3900,3900,3900,3900,8
|
|
20241024,145200,864684175,3900,3900,3905,3900,326
|
|
20241024,145100,863412485,3900,3900,3900,3900,0
|
|
20241024,145000,863412485,3900,3900,3900,3900,0
|
|
20241024,144900,863412485,3900,3900,3900,3900,64
|
|
20241024,144800,863162885,3900,3900,3900,3900,0
|
|
20241024,144700,863162885,3900,3900,3900,3900,100
|
|
20241024,144600,862772885,3885,3885,3885,3885,50
|
|
20241024,144500,862578635,3900,3900,3900,3900,58
|
|
20241024,144400,862352435,3895,3895,3895,3895,100
|
|
20241024,144300,861962935,3895,3895,3895,3895,0
|
|
20241024,144200,861962935,3895,3885,3895,3885,1510
|
|
20241024,144100,856091485,3895,3890,3895,3890,378
|
|
20241024,144000,854620775,3890,3890,3890,3890,0
|
|
20241024,143900,854620775,3890,3890,3890,3890,1
|
|
20241024,143800,854616885,3895,3895,3895,3895,1
|
|
20241024,143700,854612990,3900,3900,3900,3900,58
|
|
20241024,143600,854386790,3890,3890,3890,3890,1
|
|
20241024,143500,854382900,3900,3900,3900,3900,2432
|
|
20241024,143400,844898100,3900,3900,3900,3900,58
|
|
20241024,143300,844671900,3900,3900,3900,3900,0
|
|
20241024,143200,844671900,3900,3900,3900,3900,33
|
|
20241024,143100,844543200,3900,3900,3900,3900,500
|
|
20241024,143000,842593200,3880,3900,3900,3880,88
|
|
20241024,142900,842250020,3880,3880,3880,3880,0
|
|
20241024,142800,842250020,3880,3880,3880,3880,268
|
|
20241024,142700,841210180,3900,3900,3900,3900,0
|
|
20241024,142600,841210180,3900,3900,3900,3900,0
|
|
20241024,142500,841210180,3900,3900,3900,3900,1
|
|
20241024,142400,841206280,3895,3895,3895,3895,429
|
|
20241024,142300,839535325,3895,3880,3895,3880,2058
|
|
20241024,142200,831549415,3875,3875,3890,3875,514
|
|
20241024,142100,829554665,3875,3880,3890,3875,5352
|
|
20241024,142000,808798225,3885,3890,3890,3885,4695
|
|
20241024,141900,790557320,3885,3895,3895,3885,4041
|
|
20241024,141800,774854560,3890,3890,3890,3890,0
|
|
20241024,141700,774854560,3890,3895,3895,3885,614
|
|
20241024,141600,772465050,3900,3900,3900,3900,93
|
|
20241024,141500,772102350,3905,3905,3905,3905,0
|
|
20241024,141400,772102350,3905,3900,3905,3900,92
|
|
20241024,141300,771743260,3900,3900,3900,3900,0
|
|
20241024,141200,771743260,3900,3905,3905,3900,12
|
|
20241024,141100,771696410,3900,3900,3900,3900,0
|
|
20241024,141000,771696410,3900,3905,3905,3900,75
|
|
20241024,140900,771403620,3900,3900,3900,3900,8
|
|
20241024,140800,771372420,3895,3895,3895,3895,500
|
|
20241024,140700,769424920,3900,3900,3900,3900,0
|
|
20241024,140600,769424920,3900,3900,3900,3900,0
|
|
20241024,140500,769424920,3900,3905,3905,3900,222
|
|
20241024,140400,768558830,3905,3905,3905,3905,0
|
|
20241024,140300,768558830,3905,3905,3905,3905,0
|
|
20241024,140200,768558830,3905,3905,3905,3905,0
|
|
20241024,140100,768558830,3905,3905,3905,3905,58
|
|
20241024,140000,768332340,3905,3905,3905,3905,0
|
|
20241024,135900,768332340,3905,3905,3905,3905,0
|
|
20241024,135800,768332340,3905,3905,3905,3905,0
|
|
20241024,135700,768332340,3905,3905,3905,3905,0
|
|
20241024,135600,768332340,3905,3905,3905,3905,58
|
|
20241024,135500,768105850,3900,3900,3900,3900,107
|
|
20241024,135400,767688550,3900,3900,3900,3900,0
|
|
20241024,135300,767688550,3900,3900,3900,3900,363
|
|
20241024,135200,766272850,3895,3890,3895,3890,1315
|
|
20241024,135100,761155905,3900,3890,3900,3890,1743
|
|
20241024,135000,754375055,3890,3890,3890,3890,0
|
|
20241024,134900,754375055,3890,3905,3905,3890,1454
|
|
20241024,134800,748713790,3905,3905,3905,3905,3
|
|
20241024,134700,748702075,3905,3905,3905,3905,52
|
|
20241024,134600,748499015,3905,3900,3905,3900,875
|
|
20241024,134500,745085015,3900,3900,3900,3900,399
|
|
20241024,134400,743528915,3910,3910,3910,3910,0
|
|
20241024,134300,743528915,3910,3910,3910,3910,0
|
|
20241024,134200,743528915,3910,3910,3910,3910,58
|
|
20241024,134100,743302135,3900,3905,3905,3900,402
|
|
20241024,134000,741733835,3910,3910,3910,3910,0
|
|
20241024,133900,741733835,3910,3905,3910,3905,2
|
|
20241024,133800,741726020,3910,3910,3910,3910,0
|
|
20241024,133700,741726020,3910,3910,3910,3905,60
|
|
20241024,133600,741491425,3910,3910,3910,3910,0
|
|
20241024,133500,741491425,3910,3910,3910,3910,77
|
|
20241024,133400,741190355,3910,3910,3910,3910,0
|
|
20241024,133300,741190355,3910,3905,3910,3905,215
|
|
20241024,133200,740350490,3900,3900,3900,3900,63
|
|
20241024,133100,740104790,3895,3895,3895,3895,1413
|
|
20241024,133000,734601155,3890,3890,3890,3890,114
|
|
20241024,132900,734157695,3895,3895,3895,3895,0
|
|
20241024,132800,734157695,3895,3895,3895,3895,58
|
|
20241024,132700,733931785,3895,3895,3895,3895,503
|
|
20241024,132600,731972600,3895,3895,3895,3895,0
|
|
20241024,132500,731972600,3895,3895,3895,3895,0
|
|
20241024,132400,731972600,3895,3895,3895,3895,0
|
|
20241024,132300,731972600,3895,3895,3895,3895,583
|
|
20241024,132200,729701815,3885,3885,3885,3885,0
|
|
20241024,132100,729701815,3885,3885,3885,3885,0
|
|
20241024,132000,729701815,3885,3885,3885,3885,559
|
|
20241024,131900,727530100,3890,3890,3890,3890,1083
|
|
20241024,131800,723317230,3900,3900,3900,3900,0
|
|
20241024,131700,723317230,3900,3900,3900,3900,5
|
|
20241024,131600,723297730,3900,3900,3900,3900,0
|
|
20241024,131500,723297730,3900,3900,3900,3900,0
|
|
20241024,131400,723297730,3900,3900,3900,3900,0
|
|
20241024,131300,723297730,3900,3895,3900,3895,351
|
|
20241024,131200,721929085,3890,3890,3890,3890,0
|
|
20241024,131100,721929085,3890,3890,3890,3890,0
|
|
20241024,131000,721929085,3890,3890,3890,3890,189
|
|
20241024,130900,721193875,3890,3890,3890,3890,400
|
|
20241024,130800,719637875,3880,3880,3895,3880,4
|
|
20241024,130700,719622340,3895,3895,3895,3895,0
|
|
20241024,130600,719622340,3895,3895,3895,3895,0
|
|
20241024,130500,719622340,3895,3895,3895,3895,0
|
|
20241024,130400,719622340,3895,3895,3895,3895,58
|
|
20241024,130300,719396430,3880,3890,3890,3880,1149
|
|
20241024,130200,714936820,3875,3880,3880,3875,1000
|
|
20241024,130100,711060175,3890,3890,3890,3890,200
|
|
20241024,130000,710282175,3890,3890,3890,3890,0
|
|
20241024,125900,710282175,3890,3880,3890,3880,1068
|
|
20241024,125800,706137655,3885,3890,3890,3885,672
|
|
20241024,125700,703525435,3885,3885,3885,3885,0
|
|
20241024,125600,703525435,3885,3890,3890,3885,389
|
|
20241024,125500,702014160,3890,3890,3890,3890,381
|
|
20241024,125400,700532070,3890,3890,3890,3890,2
|
|
20241024,125300,700524290,3895,3895,3895,3895,58
|
|
20241024,125200,700298380,3890,3890,3890,3890,0
|
|
20241024,125100,700298380,3890,3890,3890,3890,0
|
|
20241024,125000,700298380,3890,3890,3890,3890,300
|
|
20241024,124900,699131380,3890,3890,3890,3890,0
|
|
20241024,124800,699131380,3890,3890,3890,3890,0
|
|
20241024,124700,699131380,3890,3895,3895,3890,171
|
|
20241024,124600,698465635,3895,3895,3895,3895,0
|
|
20241024,124500,698465635,3895,3895,3895,3895,0
|
|
20241024,124400,698465635,3895,3895,3895,3895,0
|
|
20241024,124300,698465635,3895,3895,3895,3895,58
|
|
20241024,124200,698239725,3890,3890,3890,3890,112
|
|
20241024,124100,697804045,3880,3880,3880,3880,0
|
|
20241024,124000,697804045,3880,3880,3880,3880,0
|
|
20241024,123900,697804045,3880,3880,3880,3880,0
|
|
20241024,123800,697804045,3880,3880,3880,3880,137
|
|
20241024,123700,697272485,3880,3880,3880,3880,199
|
|
20241024,123600,696500365,3880,3880,3880,3880,385
|
|
20241024,123500,695006565,3880,3890,3890,3880,512
|
|
20241024,123400,693017105,3895,3895,3895,3895,0
|
|
20241024,123300,693017105,3895,3895,3895,3895,0
|
|
20241024,123200,693017105,3895,3895,3895,3895,3
|
|
20241024,123100,693005420,3895,3895,3895,3895,10
|
|
20241024,123000,692966470,3900,3900,3900,3900,1
|
|
20241024,122900,692962570,3900,3900,3900,3900,39
|
|
20241024,122800,692810470,3900,3900,3900,3900,4
|
|
20241024,122700,692794870,3905,3905,3905,3905,87
|
|
20241024,122600,692455135,3905,3905,3905,3905,0
|
|
20241024,122500,692455135,3905,3905,3905,3905,1
|
|
20241024,122400,692451230,3905,3905,3905,3905,0
|
|
20241024,122300,692451230,3905,3905,3905,3905,0
|
|
20241024,122200,692451230,3905,3905,3905,3905,1
|
|
20241024,122100,692447325,3885,3885,3885,3885,0
|
|
20241024,122000,692447325,3885,3885,3885,3885,0
|
|
20241024,121900,692447325,3885,3885,3885,3885,496
|
|
20241024,121800,690520365,3885,3885,3885,3885,0
|
|
20241024,121700,690520365,3885,3885,3885,3885,1
|
|
20241024,121600,690516480,3900,3900,3900,3890,6125
|
|
20241024,121500,666673655,3915,3915,3915,3915,0
|
|
20241024,121400,666673655,3915,3915,3915,3915,71
|
|
20241024,121300,666395690,3900,3915,3915,3900,224
|
|
20241024,121200,665521985,3930,3930,3930,3930,0
|
|
20241024,121100,665521985,3930,3930,3930,3930,0
|
|
20241024,121000,665521985,3930,3930,3930,3930,0
|
|
20241024,120900,665521985,3930,3930,3930,3930,0
|
|
20241024,120800,665521985,3930,3930,3930,3930,0
|
|
20241024,120700,665521985,3930,3930,3930,3930,0
|
|
20241024,120600,665521985,3930,3930,3930,3930,570
|
|
20241024,120500,663281885,3930,3910,3930,3910,448
|
|
20241024,120400,661525320,3915,3910,3915,3890,15131
|
|
20241024,120300,602654130,3915,3915,3915,3915,0
|
|
20241024,120200,602654130,3915,3915,3915,3915,2
|
|
20241024,120100,602646300,3920,3920,3920,3920,59
|
|
20241024,120000,602415020,3900,3900,3900,3900,0
|
|
20241024,115900,602415020,3900,3915,3915,3900,1595
|
|
20241024,115800,596172085,3910,3910,3910,3910,0
|
|
20241024,115700,596172085,3910,3910,3910,3910,0
|
|
20241024,115600,596172085,3910,3910,3910,3910,0
|
|
20241024,115500,596172085,3910,3910,3910,3910,311
|
|
20241024,115400,594956075,3910,3910,3910,3910,58
|
|
20241024,115300,594729295,3910,3910,3910,3910,0
|
|
20241024,115200,594729295,3910,3905,3910,3905,280
|
|
20241024,115100,593635865,3905,3905,3905,3905,0
|
|
20241024,115000,593635865,3905,3905,3905,3905,0
|
|
20241024,114900,593635865,3905,3900,3905,3900,120
|
|
20241024,114800,593167855,3905,3905,3905,3905,0
|
|
20241024,114700,593167855,3905,3905,3905,3905,88
|
|
20241024,114600,592824215,3905,3905,3905,3905,0
|
|
20241024,114500,592824215,3905,3905,3905,3905,0
|
|
20241024,114400,592824215,3905,3905,3905,3905,0
|
|
20241024,114300,592824215,3905,3905,3905,3905,0
|
|
20241024,114200,592824215,3905,3905,3905,3905,0
|
|
20241024,114100,592824215,3905,3905,3905,3905,0
|
|
20241024,114000,592824215,3905,3905,3905,3905,0
|
|
20241024,113900,592824215,3905,3905,3905,3905,58
|
|
20241024,113800,592597725,3900,3895,3900,3895,1410
|
|
20241024,113700,587099795,3880,3880,3880,3880,0
|
|
20241024,113600,587099795,3880,3880,3880,3880,0
|
|
20241024,113500,587099795,3880,3880,3880,3880,0
|
|
20241024,113400,587099795,3880,3880,3880,3880,0
|
|
20241024,113300,587099795,3880,3890,3890,3880,357
|
|
20241024,113200,585713345,3890,3890,3890,3890,400
|
|
20241024,113100,584157345,3890,3890,3890,3890,0
|
|
20241024,113000,584157345,3890,3890,3890,3890,0
|
|
20241024,112900,584157345,3890,3890,3890,3890,0
|
|
20241024,112800,584157345,3890,3885,3890,3885,300
|
|
20241024,112700,582990815,3885,3885,3885,3885,0
|
|
20241024,112600,582990815,3885,3880,3885,3880,11
|
|
20241024,112500,582948085,3895,3895,3895,3895,1
|
|
20241024,112400,582944190,3885,3885,3885,3885,3617
|
|
20241024,112300,568892145,3885,3860,3885,3850,20001
|
|
20241024,112200,491839300,3865,3885,3885,3865,20000
|
|
20241024,112100,414512185,3885,3910,3915,3885,10110
|
|
20241024,112000,375222255,3910,3905,3910,3905,58
|
|
20241024,111900,374995690,3905,3905,3905,3905,0
|
|
20241024,111800,374995690,3905,3895,3905,3895,876
|
|
20241024,111700,371577145,3890,3890,3890,3890,0
|
|
20241024,111600,371577145,3890,3890,3890,3890,14
|
|
20241024,111500,371522685,3890,3890,3890,3890,26
|
|
20241024,111400,371421545,3890,3890,3890,3890,11
|
|
20241024,111300,371378755,3890,3890,3890,3890,0
|
|
20241024,111200,371378755,3890,3890,3890,3890,0
|
|
20241024,111100,371378755,3890,3890,3890,3890,1
|
|
20241024,111000,371374865,3890,3890,3890,3890,0
|
|
20241024,110900,371374865,3890,3890,3890,3890,114
|
|
20241024,110800,370931405,3890,3890,3890,3890,2
|
|
20241024,110700,370923625,3885,3885,3885,3885,0
|
|
20241024,110600,370923625,3885,3885,3885,3885,12
|
|
20241024,110500,370877005,3885,3885,3885,3885,115
|
|
20241024,110400,370430230,3885,3885,3885,3885,0
|
|
20241024,110300,370430230,3885,3885,3885,3885,0
|
|
20241024,110200,370430230,3885,3885,3885,3885,0
|
|
20241024,110100,370430230,3885,3880,3885,3880,131
|
|
20241024,110000,369921400,3880,3880,3880,3880,0
|
|
20241024,105900,369921400,3880,3880,3880,3880,0
|
|
20241024,105800,369921400,3880,3880,3880,3880,0
|
|
20241024,105700,369921400,3880,3875,3880,3875,375
|
|
20241024,105600,368466890,3875,3875,3875,3875,41
|
|
20241024,105500,368308015,3875,3875,3875,3875,42
|
|
20241024,105400,368145265,3875,3875,3875,3875,47
|
|
20241024,105300,367963140,3875,3875,3875,3875,377
|
|
20241024,105200,366502265,3875,3875,3875,3875,146
|
|
20241024,105100,365936515,3875,3875,3875,3875,71
|
|
20241024,105000,365661390,3880,3880,3880,3880,0
|
|
20241024,104900,365661390,3880,3880,3880,3880,306
|
|
20241024,104800,364474110,3880,3880,3880,3880,20
|
|
20241024,104700,364396510,3880,3885,3885,3880,97
|
|
20241024,104600,364020145,3880,3880,3880,3880,0
|
|
20241024,104500,364020145,3880,3880,3880,3880,25
|
|
20241024,104400,363923145,3900,3900,3900,3900,10
|
|
20241024,104300,363884145,3905,3905,3905,3905,18
|
|
20241024,104200,363813855,3880,3885,3885,3880,146
|
|
20241024,104100,363246725,3915,3915,3915,3915,0
|
|
20241024,104000,363246725,3915,3910,3915,3910,85
|
|
20241024,103900,362914120,3920,3905,3920,3905,300
|
|
20241024,103800,361740170,3900,3900,3900,3900,100
|
|
20241024,103700,361350170,3900,3900,3900,3900,25
|
|
20241024,103600,361252670,3905,3905,3905,3905,29
|
|
20241024,103500,361139425,3925,3900,3925,3900,432
|
|
20241024,103400,359453245,3900,3890,3900,3890,149
|
|
20241024,103300,358872860,3890,3890,3890,3890,200
|
|
20241024,103200,358094860,3890,3890,3890,3890,0
|
|
20241024,103100,358094860,3890,3885,3890,3885,200
|
|
20241024,103000,357317355,3890,3890,3890,3890,0
|
|
20241024,102900,357317355,3890,3890,3890,3890,0
|
|
20241024,102800,357317355,3890,3885,3890,3885,200
|
|
20241024,102700,356539695,3870,3870,3870,3870,185
|
|
20241024,102600,355823745,3890,3890,3890,3890,400
|
|
20241024,102500,354267745,3870,3870,3870,3870,0
|
|
20241024,102400,354267745,3870,3870,3870,3870,1200
|
|
20241024,102300,349623745,3870,3880,3890,3870,201
|
|
20241024,102200,348843285,3875,3875,3875,3875,1002
|
|
20241024,102100,344960535,3875,3875,3875,3875,40
|
|
20241024,102000,344805535,3880,3880,3880,3875,286
|
|
20241024,101900,343696155,3890,3890,3890,3890,0
|
|
20241024,101800,343696155,3890,3890,3890,3890,1
|
|
20241024,101700,343692265,3890,3890,3890,3890,121
|
|
20241024,101600,343221575,3900,3900,3900,3900,0
|
|
20241024,101500,343221575,3900,3895,3900,3895,80
|
|
20241024,101400,342909925,3895,3875,3895,3875,729
|
|
20241024,101300,340075295,3870,3870,3870,3870,0
|
|
20241024,101200,340075295,3870,3870,3870,3870,0
|
|
20241024,101100,340075295,3870,3870,3870,3870,471
|
|
20241024,101000,338252525,3870,3870,3870,3870,368
|
|
20241024,100900,336828365,3890,3890,3890,3890,2
|
|
20241024,100800,336820585,3890,3890,3890,3860,2602
|
|
20241024,100700,326776805,3860,3880,3900,3860,620
|
|
20241024,100600,324378265,3850,3905,3905,3845,26007
|
|
20241024,100500,224045800,3890,3890,3905,3890,35
|
|
20241024,100400,223909635,3900,3900,3900,3895,2066
|
|
20241024,100300,215852735,3900,3915,3915,3900,596
|
|
20241024,100200,213528300,3915,3915,3915,3915,1
|
|
20241024,100100,213524385,3915,3910,3915,3900,753
|
|
20241024,100000,210584415,3915,3915,3915,3915,1
|
|
20241024,095900,210580500,3920,3920,3920,3920,0
|
|
20241024,095800,210580500,3920,3905,3920,3905,269
|
|
20241024,095700,209530040,3905,3925,3935,3905,2140
|
|
20241024,095600,201121695,3930,3915,3930,3915,133
|
|
20241024,095500,200600700,3910,3910,3910,3910,13
|
|
20241024,095400,200549870,3905,3905,3905,3905,0
|
|
20241024,095300,200549870,3905,3905,3905,3905,0
|
|
20241024,095200,200549870,3905,3900,3905,3900,101
|
|
20241024,095100,200155555,3885,3905,3905,3885,665
|
|
20241024,095000,197565005,3905,3905,3905,3905,0
|
|
20241024,094900,197565005,3905,3930,3930,3905,85
|
|
20241024,094800,197233040,3930,3930,3930,3930,255
|
|
20241024,094700,196230890,3935,3935,3935,3935,1
|
|
20241024,094600,196226955,3930,3925,3930,3925,1304
|
|
20241024,094500,191105730,3905,3905,3905,3905,48
|
|
20241024,094400,190918290,3905,3910,3910,3905,104
|
|
20241024,094300,190511670,3910,3925,3925,3910,27
|
|
20241024,094200,190405920,3920,3915,3920,3900,273
|
|
20241024,094100,189337780,3905,3900,3905,3900,432
|
|
20241024,094000,187652700,3895,3890,3895,3890,1475
|
|
20241024,093900,181910025,3890,3890,3890,3890,0
|
|
20241024,093800,181910025,3890,3890,3890,3890,348
|
|
20241024,093700,180556305,3890,3890,3890,3890,22
|
|
20241024,093600,180470725,3880,3880,3890,3880,746
|
|
20241024,093500,177573225,3880,3885,3885,3880,77
|
|
20241024,093400,177274415,3880,3880,3880,3880,500
|
|
20241024,093300,175334415,3875,3880,3880,3875,279
|
|
20241024,093200,174252145,3895,3895,3895,3895,60
|
|
20241024,093100,174018445,3880,3875,3895,3875,684
|
|
20241024,093000,171365550,3875,3875,3895,3875,2542
|
|
20241024,092900,161512510,3880,3880,3880,3880,800
|
|
20241024,092800,158408510,3880,3880,3880,3880,51
|
|
20241024,092700,158210630,3880,3880,3880,3880,949
|
|
20241024,092600,154528510,3885,3885,3885,3885,53
|
|
20241024,092500,154322605,3885,3885,3885,3885,10
|
|
20241024,092400,154283755,3895,3895,3895,3895,0
|
|
20241024,092300,154283755,3895,3880,3895,3880,114
|
|
20241024,092200,153841420,3885,3885,3885,3885,719
|
|
20241024,092100,151048105,3880,3880,3880,3880,0
|
|
20241024,092000,151048105,3880,3880,3880,3880,200
|
|
20241024,091900,150272105,3880,3880,3880,3880,0
|
|
20241024,091800,150272105,3880,3880,3880,3880,0
|
|
20241024,091700,150272105,3880,3880,3880,3880,343
|
|
20241024,091600,148941265,3895,3895,3895,3895,300
|
|
20241024,091500,147772765,3895,3895,3895,3895,3
|
|
20241024,091400,147761080,3880,3895,3895,3875,23683
|
|
20241024,091300,55846920,3875,3875,3875,3875,0
|
|
20241024,091200,55846920,3875,3875,3875,3875,500
|
|
20241024,091100,53909420,3880,3875,3880,3875,705
|
|
20241024,091000,51174025,3875,3870,3875,3870,1556
|
|
20241024,090900,45144535,3860,3885,3885,3860,8050
|
|
20241024,090800,13978280,3890,3890,3890,3890,40
|
|
20241024,090700,13822680,3890,3890,3890,3890,201
|
|
20241024,090600,13040790,3900,3900,3900,3900,0
|
|
20241024,090500,13040790,3900,3900,3900,3900,0
|
|
20241024,090400,13040790,3900,3900,3900,3900,21
|
|
20241024,090300,12958890,3885,3890,3890,3885,226
|
|
20241024,090200,12080000,3890,3890,3890,3890,659
|
|
20241024,090100,9516490,3890,3900,3900,3890,2129
|
|
20241024,090000,1232400,3900,3900,3900,3900,316
|