643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,194000,714469325,3920,3920,3920,3920,2489
|
|
20241028,193900,714469325,3920,3920,3920,3920,0
|
|
20241028,193800,714469325,3920,3920,3920,3920,0
|
|
20241028,193700,714469325,3920,3920,3920,3920,0
|
|
20241028,193600,714469325,3920,3920,3920,3920,0
|
|
20241028,193500,714469325,3920,3920,3920,3920,0
|
|
20241028,193400,714469325,3920,3920,3920,3920,0
|
|
20241028,193300,714469325,3920,3920,3920,3920,0
|
|
20241028,193200,714469325,3920,3920,3920,3920,0
|
|
20241028,193100,714469325,3920,3920,3920,3920,0
|
|
20241028,193000,714469325,3920,3920,3920,3920,0
|
|
20241028,192900,714469325,3920,3920,3920,3920,0
|
|
20241028,192800,714469325,3920,3920,3920,3920,0
|
|
20241028,192700,714469325,3920,3920,3920,3920,0
|
|
20241028,192600,714469325,3920,3920,3920,3920,0
|
|
20241028,192500,714469325,3920,3920,3920,3920,0
|
|
20241028,192400,714469325,3920,3920,3920,3920,0
|
|
20241028,192300,714469325,3920,3920,3920,3920,0
|
|
20241028,192200,714469325,3920,3920,3920,3920,0
|
|
20241028,192100,714469325,3920,3920,3920,3920,0
|
|
20241028,192000,714469325,3920,3920,3920,3920,0
|
|
20241028,191900,714469325,3920,3920,3920,3920,0
|
|
20241028,191800,714469325,3920,3920,3920,3920,0
|
|
20241028,191700,714469325,3920,3920,3920,3920,0
|
|
20241028,191600,714469325,3920,3920,3920,3920,0
|
|
20241028,191500,714469325,3920,3920,3920,3920,0
|
|
20241028,191400,714469325,3920,3920,3920,3920,0
|
|
20241028,191300,714469325,3920,3920,3920,3920,0
|
|
20241028,191200,714469325,3920,3920,3920,3920,0
|
|
20241028,191100,714469325,3920,3920,3920,3920,0
|
|
20241028,191000,714469325,3920,3920,3920,3920,2489
|
|
20241028,190900,714469325,3920,3920,3920,3920,0
|
|
20241028,190800,714469325,3920,3920,3920,3920,0
|
|
20241028,190700,714469325,3920,3920,3920,3920,0
|
|
20241028,190600,714469325,3920,3920,3920,3920,0
|
|
20241028,190500,714469325,3920,3920,3920,3920,0
|
|
20241028,190400,714469325,3920,3920,3920,3920,0
|
|
20241028,190300,714469325,3920,3920,3920,3920,0
|
|
20241028,190200,714469325,3920,3920,3920,3920,0
|
|
20241028,190100,714469325,3920,3920,3920,3920,0
|
|
20241028,190000,714469325,3920,3920,3920,3920,0
|
|
20241028,185900,714469325,3920,3920,3920,3920,0
|
|
20241028,185800,714469325,3920,3920,3920,3920,0
|
|
20241028,185700,714469325,3920,3920,3920,3920,0
|
|
20241028,185600,714469325,3920,3920,3920,3920,0
|
|
20241028,185500,714469325,3920,3920,3920,3920,0
|
|
20241028,185400,714469325,3920,3920,3920,3920,0
|
|
20241028,185300,714469325,3920,3920,3920,3920,0
|
|
20241028,185200,714469325,3920,3920,3920,3920,0
|
|
20241028,185100,714469325,3920,3920,3920,3920,0
|
|
20241028,185000,714469325,3920,3920,3920,3920,0
|
|
20241028,184900,714469325,3920,3920,3920,3920,0
|
|
20241028,184800,714469325,3920,3920,3920,3920,0
|
|
20241028,184700,714469325,3920,3920,3920,3920,0
|
|
20241028,184600,714469325,3920,3920,3920,3920,0
|
|
20241028,184500,714469325,3920,3920,3920,3920,0
|
|
20241028,184400,714469325,3920,3920,3920,3920,0
|
|
20241028,184300,714469325,3920,3920,3920,3920,0
|
|
20241028,184200,714469325,3920,3920,3920,3920,0
|
|
20241028,184100,714469325,3920,3920,3920,3920,0
|
|
20241028,184000,714469325,3920,3920,3920,3920,2489
|
|
20241028,183900,714469325,3920,3920,3920,3920,0
|
|
20241028,183800,714469325,3920,3920,3920,3920,0
|
|
20241028,183700,714469325,3920,3920,3920,3920,0
|
|
20241028,183600,714469325,3920,3920,3920,3920,0
|
|
20241028,183500,714469325,3920,3920,3920,3920,0
|
|
20241028,183400,714469325,3920,3920,3920,3920,0
|
|
20241028,183300,714469325,3920,3920,3920,3920,0
|
|
20241028,183200,714469325,3920,3920,3920,3920,0
|
|
20241028,183100,714469325,3920,3920,3920,3920,0
|
|
20241028,183000,714469325,3920,3920,3920,3920,0
|
|
20241028,182900,714469325,3920,3920,3920,3920,0
|
|
20241028,182800,714469325,3920,3920,3920,3920,0
|
|
20241028,182700,714469325,3920,3920,3920,3920,0
|
|
20241028,182600,714469325,3920,3920,3920,3920,0
|
|
20241028,182500,714469325,3920,3920,3920,3920,0
|
|
20241028,182400,714469325,3920,3920,3920,3920,0
|
|
20241028,182300,714469325,3920,3920,3920,3920,0
|
|
20241028,182200,714469325,3920,3920,3920,3920,0
|
|
20241028,182100,714469325,3920,3920,3920,3920,0
|
|
20241028,182000,714469325,3920,3920,3920,3920,0
|
|
20241028,181900,714469325,3920,3920,3920,3920,0
|
|
20241028,181800,714469325,3920,3920,3920,3920,0
|
|
20241028,181700,714469325,3920,3920,3920,3920,0
|
|
20241028,181600,714469325,3920,3920,3920,3920,0
|
|
20241028,181500,714469325,3920,3920,3920,3920,0
|
|
20241028,181400,714469325,3920,3920,3920,3920,0
|
|
20241028,181300,714469325,3920,3920,3920,3920,0
|
|
20241028,181200,714469325,3920,3920,3920,3920,0
|
|
20241028,181100,714469325,3920,3920,3920,3920,0
|
|
20241028,181000,714469325,3920,3920,3920,3920,2489
|
|
20241028,180900,714469325,3920,3920,3920,3920,0
|
|
20241028,180800,714469325,3920,3920,3920,3920,0
|
|
20241028,180700,714469325,3920,3920,3920,3920,0
|
|
20241028,180600,714469325,3920,3920,3920,3920,0
|
|
20241028,180500,714469325,3920,3920,3920,3920,0
|
|
20241028,180400,714469325,3920,3920,3920,3920,0
|
|
20241028,180300,714469325,3920,3920,3920,3920,0
|
|
20241028,180200,714469325,3920,3920,3920,3920,0
|
|
20241028,180100,714469325,3920,3920,3920,3920,0
|
|
20241028,180000,714469325,3920,3920,3920,3920,0
|
|
20241028,175900,714469325,3920,3920,3920,3920,0
|
|
20241028,175800,714469325,3920,3920,3920,3920,0
|
|
20241028,175700,714469325,3920,3920,3920,3920,0
|
|
20241028,175600,714469325,3920,3920,3920,3920,0
|
|
20241028,175500,714469325,3920,3920,3920,3920,0
|
|
20241028,175400,714469325,3920,3920,3920,3920,0
|
|
20241028,175300,714469325,3920,3920,3920,3920,0
|
|
20241028,175200,714469325,3920,3920,3920,3920,0
|
|
20241028,175100,714469325,3920,3920,3920,3920,0
|
|
20241028,175000,714469325,3920,3920,3920,3920,0
|
|
20241028,174900,714469325,3920,3920,3920,3920,0
|
|
20241028,174800,714469325,3920,3920,3920,3920,0
|
|
20241028,174700,714469325,3920,3920,3920,3920,0
|
|
20241028,174600,714469325,3920,3920,3920,3920,0
|
|
20241028,174500,714469325,3920,3920,3920,3920,0
|
|
20241028,174400,714469325,3920,3920,3920,3920,0
|
|
20241028,174300,714469325,3920,3920,3920,3920,0
|
|
20241028,174200,714469325,3920,3920,3920,3920,0
|
|
20241028,174100,714469325,3920,3920,3920,3920,0
|
|
20241028,174000,714469325,3920,3920,3920,3920,2489
|
|
20241028,173900,714469325,3920,3920,3920,3920,0
|
|
20241028,173800,714469325,3920,3920,3920,3920,0
|
|
20241028,173700,714469325,3920,3920,3920,3920,0
|
|
20241028,173600,714469325,3920,3920,3920,3920,0
|
|
20241028,173500,714469325,3920,3920,3920,3920,0
|
|
20241028,173400,714469325,3920,3920,3920,3920,0
|
|
20241028,173300,714469325,3920,3920,3920,3920,0
|
|
20241028,173200,714469325,3920,3920,3920,3920,0
|
|
20241028,173100,714469325,3920,3920,3920,3920,0
|
|
20241028,173000,714469325,3920,3920,3920,3920,0
|
|
20241028,172900,714469325,3920,3920,3920,3920,0
|
|
20241028,172800,714469325,3920,3920,3920,3920,0
|
|
20241028,172700,714469325,3920,3920,3920,3920,0
|
|
20241028,172600,714469325,3920,3920,3920,3920,0
|
|
20241028,172500,714469325,3920,3920,3920,3920,0
|
|
20241028,172400,714469325,3920,3920,3920,3920,0
|
|
20241028,172300,714469325,3920,3920,3920,3920,0
|
|
20241028,172200,714469325,3920,3920,3920,3920,0
|
|
20241028,172100,714469325,3920,3920,3920,3920,0
|
|
20241028,172000,714469325,3920,3920,3920,3920,0
|
|
20241028,171900,714469325,3920,3920,3920,3920,0
|
|
20241028,171800,714469325,3920,3920,3920,3920,0
|
|
20241028,171700,714469325,3920,3920,3920,3920,0
|
|
20241028,171600,714469325,3920,3920,3920,3920,0
|
|
20241028,171500,714469325,3920,3920,3920,3920,0
|
|
20241028,171400,714469325,3920,3920,3920,3920,0
|
|
20241028,171300,714469325,3920,3920,3920,3920,0
|
|
20241028,171200,714469325,3920,3920,3920,3920,0
|
|
20241028,171100,714469325,3920,3920,3920,3920,0
|
|
20241028,171000,714469325,3920,3920,3920,3920,2489
|
|
20241028,170900,714469325,3920,3920,3920,3920,0
|
|
20241028,170800,714469325,3920,3920,3920,3920,0
|
|
20241028,170700,714469325,3920,3920,3920,3920,0
|
|
20241028,170600,714469325,3920,3920,3920,3920,0
|
|
20241028,170500,714469325,3920,3920,3920,3920,0
|
|
20241028,170400,714469325,3920,3920,3920,3920,0
|
|
20241028,170300,714469325,3920,3920,3920,3920,0
|
|
20241028,170200,714469325,3920,3920,3920,3920,0
|
|
20241028,170100,714469325,3920,3920,3920,3920,0
|
|
20241028,170000,714469325,3920,3920,3920,3920,0
|
|
20241028,165900,714469325,3920,3920,3920,3920,0
|
|
20241028,165800,714469325,3920,3920,3920,3920,0
|
|
20241028,165700,714469325,3920,3920,3920,3920,0
|
|
20241028,165600,714469325,3920,3920,3920,3920,0
|
|
20241028,165500,714469325,3920,3920,3920,3920,0
|
|
20241028,165400,714469325,3920,3920,3920,3920,0
|
|
20241028,165300,714469325,3920,3920,3920,3920,0
|
|
20241028,165200,714469325,3920,3920,3920,3920,0
|
|
20241028,165100,714469325,3920,3920,3920,3920,0
|
|
20241028,165000,714469325,3920,3920,3920,3920,0
|
|
20241028,164900,714469325,3920,3920,3920,3920,0
|
|
20241028,164800,714469325,3920,3920,3920,3920,0
|
|
20241028,164700,714469325,3920,3920,3920,3920,0
|
|
20241028,164600,714469325,3920,3920,3920,3920,0
|
|
20241028,164500,714469325,3920,3920,3920,3920,0
|
|
20241028,164400,714469325,3920,3920,3920,3920,0
|
|
20241028,164300,714469325,3920,3920,3920,3920,0
|
|
20241028,164200,714469325,3920,3920,3920,3920,0
|
|
20241028,164100,714469325,3920,3920,3920,3920,0
|
|
20241028,164000,714469325,3920,3920,3920,3920,2489
|
|
20241028,163900,714469325,3920,3920,3920,3920,0
|
|
20241028,163800,714469325,3920,3920,3920,3920,0
|
|
20241028,163700,714469325,3920,3920,3920,3920,0
|
|
20241028,163600,714469325,3920,3920,3920,3920,0
|
|
20241028,163500,714469325,3920,3920,3920,3920,0
|
|
20241028,163400,714469325,3920,3920,3920,3920,0
|
|
20241028,163300,714469325,3920,3920,3920,3920,0
|
|
20241028,163200,714469325,3920,3920,3920,3920,0
|
|
20241028,163100,714469325,3920,3920,3920,3920,0
|
|
20241028,163000,714469325,3920,3920,3920,3920,0
|
|
20241028,162900,714469325,3920,3920,3920,3920,0
|
|
20241028,162800,714469325,3920,3920,3920,3920,0
|
|
20241028,162700,714469325,3920,3920,3920,3920,0
|
|
20241028,162600,714469325,3920,3920,3920,3920,0
|
|
20241028,162500,714469325,3920,3920,3920,3920,0
|
|
20241028,162400,714469325,3920,3920,3920,3920,0
|
|
20241028,162300,714469325,3920,3920,3920,3920,0
|
|
20241028,162200,714469325,3920,3920,3920,3920,0
|
|
20241028,162100,714469325,3920,3920,3920,3920,0
|
|
20241028,162000,714469325,3920,3920,3920,3920,0
|
|
20241028,161900,714469325,3920,3920,3920,3920,0
|
|
20241028,161800,714469325,3920,3920,3920,3920,0
|
|
20241028,161700,714469325,3920,3920,3920,3920,0
|
|
20241028,161600,714469325,3920,3920,3920,3920,0
|
|
20241028,161500,714469325,3920,3920,3920,3920,0
|
|
20241028,161400,714469325,3920,3920,3920,3920,0
|
|
20241028,161300,714469325,3920,3920,3920,3920,0
|
|
20241028,161200,714469325,3920,3920,3920,3920,0
|
|
20241028,161100,714469325,3920,3920,3920,3920,0
|
|
20241028,161000,714469325,3920,3920,3920,3920,2489
|
|
20241028,160900,714469325,3920,3920,3920,3920,0
|
|
20241028,160800,714469325,3920,3920,3920,3920,0
|
|
20241028,160700,714469325,3920,3920,3920,3920,0
|
|
20241028,160600,714469325,3920,3920,3920,3920,0
|
|
20241028,160500,714469325,3920,3920,3920,3920,0
|
|
20241028,160400,714469325,3920,3920,3920,3920,0
|
|
20241028,160300,714469325,3920,3920,3920,3920,0
|
|
20241028,160200,714469325,3920,3920,3920,3920,0
|
|
20241028,160100,714469325,3920,3920,3920,3920,0
|
|
20241028,160000,714469325,3920,3920,3920,3920,0
|
|
20241028,155900,714469325,3920,3920,3920,3920,0
|
|
20241028,155800,714469325,3920,3920,3920,3920,0
|
|
20241028,155700,714469325,3920,3920,3920,3920,0
|
|
20241028,155600,714469325,3920,3920,3920,3920,0
|
|
20241028,155500,714469325,3920,3920,3920,3920,0
|
|
20241028,155400,714469325,3920,3920,3920,3920,0
|
|
20241028,155300,714469325,3920,3920,3920,3920,0
|
|
20241028,155200,714469325,3920,3920,3920,3920,0
|
|
20241028,155100,714469325,3920,3920,3920,3920,0
|
|
20241028,155000,714469325,3920,3920,3920,3920,0
|
|
20241028,154900,714469325,3920,3920,3920,3920,0
|
|
20241028,154800,714469325,3920,3920,3920,3920,0
|
|
20241028,154700,714469325,3920,3920,3920,3920,0
|
|
20241028,154600,714469325,3920,3920,3920,3920,0
|
|
20241028,154500,714469325,3920,3920,3920,3920,0
|
|
20241028,154400,714469325,3920,3920,3920,3920,0
|
|
20241028,154300,714469325,3920,3920,3920,3920,0
|
|
20241028,154200,714469325,3920,3920,3920,3920,0
|
|
20241028,154100,714469325,3920,3920,3920,3920,0
|
|
20241028,154000,714469325,3920,3920,3920,3920,2489
|
|
20241028,153900,714469325,3920,3920,3920,3920,0
|
|
20241028,153800,714469325,3920,3920,3920,3920,0
|
|
20241028,153700,714469325,3920,3920,3920,3920,0
|
|
20241028,153600,714469325,3920,3920,3920,3920,0
|
|
20241028,153500,714469325,3920,3920,3920,3920,0
|
|
20241028,153400,714469325,3920,3920,3920,3920,0
|
|
20241028,153300,714469325,3920,3920,3920,3920,0
|
|
20241028,153200,714469325,3920,3920,3920,3920,0
|
|
20241028,153100,714469325,3920,3920,3920,3920,0
|
|
20241028,153000,714469325,3920,3920,3920,3920,2489
|
|
20241028,152900,704712445,3915,3915,3915,3915,0
|
|
20241028,152800,704712445,3915,3915,3915,3915,0
|
|
20241028,152700,704712445,3915,3915,3915,3915,0
|
|
20241028,152600,704712445,3915,3915,3915,3915,0
|
|
20241028,152500,704712445,3915,3915,3915,3915,0
|
|
20241028,152400,704712445,3915,3915,3915,3915,0
|
|
20241028,152300,704712445,3915,3915,3915,3915,0
|
|
20241028,152200,704712445,3915,3915,3915,3915,0
|
|
20241028,152100,704712445,3915,3915,3915,3915,0
|
|
20241028,152000,704712445,3915,3915,3915,3915,0
|
|
20241028,151900,704712445,3915,3900,3915,3900,403
|
|
20241028,151800,703140450,3900,3910,3910,3900,133
|
|
20241028,151700,702621740,3895,3905,3910,3895,3128
|
|
20241028,151600,690424535,3910,3920,3920,3910,151
|
|
20241028,151500,689832625,3925,3925,3925,3925,1044
|
|
20241028,151400,685734925,3925,3920,3925,3920,914
|
|
20241028,151300,682147670,3920,3905,3920,3895,10001
|
|
20241028,151200,643166770,3925,3920,3925,3915,2101
|
|
20241028,151100,634940845,3915,3920,3920,3915,299
|
|
20241028,151000,633769135,3900,3905,3915,3900,1193
|
|
20241028,150900,629114270,3905,3905,3905,3900,1615
|
|
20241028,150800,622812760,3920,3920,3920,3920,0
|
|
20241028,150700,622812760,3920,3915,3920,3900,62
|
|
20241028,150600,622570790,3915,3920,3920,3915,10
|
|
20241028,150500,622531635,3930,3930,3930,3930,0
|
|
20241028,150400,622531635,3930,3930,3930,3930,0
|
|
20241028,150300,622531635,3930,3930,3930,3930,0
|
|
20241028,150200,622531635,3930,3930,3930,3930,0
|
|
20241028,150100,622531635,3930,3930,3930,3930,0
|
|
20241028,150000,622531635,3930,3930,3930,3930,1
|
|
20241028,145900,622527705,3925,3920,3925,3920,6080
|
|
20241028,145800,598669075,3900,3900,3900,3900,0
|
|
20241028,145700,598669075,3900,3900,3900,3900,157
|
|
20241028,145600,598056775,3920,3910,3920,3910,2003
|
|
20241028,145500,590225035,3910,3920,3920,3910,30
|
|
20241028,145400,590107725,3905,3905,3905,3905,1000
|
|
20241028,145300,586202725,3925,3925,3925,3925,0
|
|
20241028,145200,586202725,3925,3925,3925,3925,1
|
|
20241028,145100,586198800,3905,3930,3930,3905,12636
|
|
20241028,145000,536766820,3930,3925,3930,3925,1500
|
|
20241028,144900,530876820,3905,3910,3930,3905,1136
|
|
20241028,144800,526421520,3905,3905,3905,3905,25000
|
|
20241028,144700,428796520,3905,3905,3905,3905,0
|
|
20241028,144600,428796520,3905,3905,3905,3905,0
|
|
20241028,144500,428796520,3905,3905,3905,3905,0
|
|
20241028,144400,428796520,3905,3905,3905,3905,0
|
|
20241028,144300,428796520,3905,3905,3905,3905,500
|
|
20241028,144200,426844020,3905,3905,3905,3905,0
|
|
20241028,144100,426844020,3905,3905,3905,3905,1060
|
|
20241028,144000,422704720,3900,3905,3920,3900,2100
|
|
20241028,143900,414486690,3905,3905,3905,3905,0
|
|
20241028,143800,414486690,3905,3905,3905,3905,1690
|
|
20241028,143700,407887240,3905,3905,3905,3905,310
|
|
20241028,143600,406676690,3905,3905,3905,3905,0
|
|
20241028,143500,406676690,3905,3905,3905,3905,0
|
|
20241028,143400,406676690,3905,3905,3905,3905,1
|
|
20241028,143300,406672785,3905,3905,3905,3905,0
|
|
20241028,143200,406672785,3905,3905,3905,3905,0
|
|
20241028,143100,406672785,3905,3900,3905,3900,4882
|
|
20241028,143000,387622575,3900,3900,3900,3900,0
|
|
20241028,142900,387622575,3900,3905,3905,3900,1809
|
|
20241028,142800,380561975,3900,3900,3900,3900,3400
|
|
20241028,142700,367301975,3900,3900,3900,3900,50
|
|
20241028,142600,367106975,3905,3905,3905,3905,0
|
|
20241028,142500,367106975,3905,3905,3905,3905,3
|
|
20241028,142400,367095260,3905,3905,3905,3905,101
|
|
20241028,142300,366700855,3900,3900,3900,3900,0
|
|
20241028,142200,366700855,3900,3900,3900,3900,48
|
|
20241028,142100,366513655,3900,3895,3900,3895,324
|
|
20241028,142000,365251655,3895,3895,3895,3895,0
|
|
20241028,141900,365251655,3895,3895,3895,3895,0
|
|
20241028,141800,365251655,3895,3890,3895,3890,871
|
|
20241028,141700,361862860,3885,3885,3885,3885,2
|
|
20241028,141600,361855090,3885,3885,3885,3885,1
|
|
20241028,141500,361851205,3890,3890,3890,3890,129
|
|
20241028,141400,361349395,3890,3890,3890,3890,0
|
|
20241028,141300,361349395,3890,3890,3890,3890,0
|
|
20241028,141200,361349395,3890,3890,3890,3890,70
|
|
20241028,141100,361077095,3895,3895,3895,3895,124
|
|
20241028,141000,360594115,3895,3895,3895,3895,59
|
|
20241028,140900,360364310,3895,3895,3895,3895,125
|
|
20241028,140800,359877435,3900,3900,3900,3900,0
|
|
20241028,140700,359877435,3900,3900,3900,3900,0
|
|
20241028,140600,359877435,3900,3900,3900,3900,155
|
|
20241028,140500,359272935,3895,3895,3895,3895,124
|
|
20241028,140400,358789955,3895,3895,3895,3895,0
|
|
20241028,140300,358789955,3895,3895,3895,3895,0
|
|
20241028,140200,358789955,3895,3895,3895,3895,0
|
|
20241028,140100,358789955,3895,3895,3895,3895,0
|
|
20241028,140000,358789955,3895,3895,3895,3895,0
|
|
20241028,135900,358789955,3895,3895,3895,3895,0
|
|
20241028,135800,358789955,3895,3895,3895,3895,0
|
|
20241028,135700,358789955,3895,3895,3895,3895,0
|
|
20241028,135600,358789955,3895,3895,3895,3895,0
|
|
20241028,135500,358789955,3895,3895,3895,3895,0
|
|
20241028,135400,358789955,3895,3895,3895,3895,0
|
|
20241028,135300,358789955,3895,3895,3895,3895,957
|
|
20241028,135200,355062440,3895,3895,3895,3895,0
|
|
20241028,135100,355062440,3895,3890,3895,3890,107
|
|
20241028,135000,354646110,3885,3885,3885,3885,0
|
|
20241028,134900,354646110,3885,3885,3885,3885,0
|
|
20241028,134800,354646110,3885,3885,3885,3885,0
|
|
20241028,134700,354646110,3885,3885,3885,3885,0
|
|
20241028,134600,354646110,3885,3875,3885,3875,2397
|
|
20241028,134500,345341935,3870,3870,3870,3870,0
|
|
20241028,134400,345341935,3870,3870,3870,3870,90
|
|
20241028,134300,344993635,3870,3870,3870,3870,57
|
|
20241028,134200,344773045,3880,3885,3885,3855,4050
|
|
20241028,134100,329146120,3885,3885,3885,3885,0
|
|
20241028,134000,329146120,3885,3885,3885,3885,0
|
|
20241028,133900,329146120,3885,3885,3885,3885,0
|
|
20241028,133800,329146120,3885,3885,3885,3885,0
|
|
20241028,133700,329146120,3885,3885,3885,3885,0
|
|
20241028,133600,329146120,3885,3885,3885,3885,0
|
|
20241028,133500,329146120,3885,3885,3885,3885,0
|
|
20241028,133400,329146120,3885,3885,3885,3885,0
|
|
20241028,133300,329146120,3885,3885,3885,3885,0
|
|
20241028,133200,329146120,3885,3885,3885,3885,100
|
|
20241028,133100,328757620,3885,3885,3885,3885,0
|
|
20241028,133000,328757620,3885,3895,3915,3885,1012
|
|
20241028,132900,324799770,3890,3890,3890,3890,0
|
|
20241028,132800,324799770,3890,3885,3890,3885,4795
|
|
20241028,132700,306170620,3880,3885,3885,3880,328
|
|
20241028,132600,304896380,3885,3885,3885,3885,0
|
|
20241028,132500,304896380,3885,3885,3885,3885,0
|
|
20241028,132400,304896380,3885,3885,3885,3885,9
|
|
20241028,132300,304861415,3885,3885,3890,3885,325
|
|
20241028,132200,303598325,3890,3890,3890,3890,0
|
|
20241028,132100,303598325,3890,3880,3890,3880,5127
|
|
20241028,132000,283680290,3875,3875,3875,3875,0
|
|
20241028,131900,283680290,3875,3875,3875,3875,0
|
|
20241028,131800,283680290,3875,3875,3875,3875,139
|
|
20241028,131700,283141665,3875,3875,3875,3875,333
|
|
20241028,131600,281851290,3860,3875,3875,3860,137
|
|
20241028,131500,281322190,3870,3900,3900,3870,91
|
|
20241028,131400,280969600,3895,3905,3905,3885,13202
|
|
20241028,131300,229617635,3905,3905,3905,3905,27
|
|
20241028,131200,229512200,3895,3895,3895,3895,0
|
|
20241028,131100,229512200,3895,3905,3905,3895,333
|
|
20241028,131000,228213605,3905,3900,3905,3900,21
|
|
20241028,130900,228131630,3900,3900,3900,3900,13
|
|
20241028,130800,228080930,3905,3905,3905,3905,0
|
|
20241028,130700,228080930,3905,3900,3905,3900,14
|
|
20241028,130600,228026310,3900,3900,3900,3900,0
|
|
20241028,130500,228026310,3900,3900,3900,3900,10
|
|
20241028,130400,227987310,3900,3900,3900,3900,0
|
|
20241028,130300,227987310,3900,3900,3900,3900,5
|
|
20241028,130200,227967810,3900,3900,3900,3900,0
|
|
20241028,130100,227967810,3900,3900,3900,3900,20
|
|
20241028,130000,227889810,3900,3900,3900,3900,0
|
|
20241028,125900,227889810,3900,3900,3900,3900,52
|
|
20241028,125800,227687010,3900,3900,3900,3900,0
|
|
20241028,125700,227687010,3900,3900,3900,3900,0
|
|
20241028,125600,227687010,3900,3900,3900,3900,0
|
|
20241028,125500,227687010,3900,3900,3900,3900,617
|
|
20241028,125400,225280710,3900,3900,3900,3900,26
|
|
20241028,125300,225179310,3900,3905,3905,3895,31
|
|
20241028,125200,225058470,3900,3900,3900,3900,261
|
|
20241028,125100,224040570,3905,3905,3905,3905,678
|
|
20241028,125000,221392980,3905,3905,3905,3905,14
|
|
20241028,124900,221338310,3905,3905,3905,3905,13
|
|
20241028,124800,221287545,3905,3905,3905,3905,22
|
|
20241028,124700,221201635,3905,3905,3905,3905,17
|
|
20241028,124600,221135250,3905,3905,3905,3905,0
|
|
20241028,124500,221135250,3905,3905,3905,3905,12
|
|
20241028,124400,221088390,3910,3910,3910,3910,0
|
|
20241028,124300,221088390,3910,3910,3910,3910,0
|
|
20241028,124200,221088390,3910,3910,3910,3910,0
|
|
20241028,124100,221088390,3910,3910,3910,3910,0
|
|
20241028,124000,221088390,3910,3910,3910,3910,0
|
|
20241028,123900,221088390,3910,3910,3910,3910,26
|
|
20241028,123800,220986730,3905,3905,3905,3905,0
|
|
20241028,123700,220986730,3905,3905,3905,3905,0
|
|
20241028,123600,220986730,3905,3905,3905,3905,0
|
|
20241028,123500,220986730,3905,3905,3905,3905,2
|
|
20241028,123400,220978920,3905,3905,3905,3905,0
|
|
20241028,123300,220978920,3905,3905,3905,3905,0
|
|
20241028,123200,220978920,3905,3905,3905,3905,0
|
|
20241028,123100,220978920,3905,3905,3905,3905,0
|
|
20241028,123000,220978920,3905,3910,3910,3905,89
|
|
20241028,122900,220631330,3905,3905,3905,3905,12
|
|
20241028,122800,220584470,3910,3910,3910,3910,0
|
|
20241028,122700,220584470,3910,3910,3910,3910,28
|
|
20241028,122600,220474990,3910,3910,3910,3910,0
|
|
20241028,122500,220474990,3910,3910,3910,3910,0
|
|
20241028,122400,220474990,3910,3910,3910,3910,0
|
|
20241028,122300,220474990,3910,3910,3910,3910,0
|
|
20241028,122200,220474990,3910,3910,3910,3910,0
|
|
20241028,122100,220474990,3910,3910,3910,3910,0
|
|
20241028,122000,220474990,3910,3910,3910,3910,1
|
|
20241028,121900,220471080,3910,3910,3910,3910,0
|
|
20241028,121800,220471080,3910,3895,3910,3895,360
|
|
20241028,121700,219066615,3895,3895,3895,3895,11
|
|
20241028,121600,219023770,3895,3895,3895,3895,22
|
|
20241028,121500,218938080,3895,3895,3895,3895,10
|
|
20241028,121400,218899130,3900,3900,3900,3900,505
|
|
20241028,121300,216929630,3900,3900,3900,3900,16
|
|
20241028,121200,216867230,3900,3900,3900,3900,12
|
|
20241028,121100,216820430,3905,3905,3905,3905,0
|
|
20241028,121000,216820430,3905,3905,3905,3905,0
|
|
20241028,120900,216820430,3905,3905,3905,3905,20
|
|
20241028,120800,216742330,3900,3900,3900,3900,291
|
|
20241028,120700,215607430,3900,3900,3900,3900,0
|
|
20241028,120600,215607430,3900,3900,3900,3900,186
|
|
20241028,120500,214882030,3900,3900,3900,3900,25
|
|
20241028,120400,214784530,3900,3900,3900,3900,13
|
|
20241028,120300,214733830,3900,3900,3900,3900,129
|
|
20241028,120200,214230730,3900,3900,3900,3900,24
|
|
20241028,120100,214137130,3900,3900,3900,3900,31
|
|
20241028,120000,214016230,3900,3900,3900,3900,17
|
|
20241028,115900,213949930,3900,3900,3900,3900,17
|
|
20241028,115800,213883630,3900,3900,3900,3900,0
|
|
20241028,115700,213883630,3900,3905,3905,3900,3500
|
|
20241028,115600,200229535,3905,3905,3905,3905,28
|
|
20241028,115500,200120195,3905,3905,3905,3905,18
|
|
20241028,115400,200049905,3905,3905,3905,3905,18
|
|
20241028,115300,199979615,3905,3905,3905,3905,18
|
|
20241028,115200,199909325,3905,3905,3905,3905,268
|
|
20241028,115100,198862785,3905,3905,3905,3905,21
|
|
20241028,115000,198780780,3905,3905,3905,3905,0
|
|
20241028,114900,198780780,3905,3905,3905,3905,42
|
|
20241028,114800,198616770,3910,3910,3910,3910,0
|
|
20241028,114700,198616770,3910,3910,3910,3910,0
|
|
20241028,114600,198616770,3910,3910,3910,3910,0
|
|
20241028,114500,198616770,3910,3905,3910,3905,854
|
|
20241028,114400,195281750,3905,3910,3910,3905,138
|
|
20241028,114300,194742315,3910,3910,3910,3910,25
|
|
20241028,114200,194644565,3910,3910,3910,3910,26
|
|
20241028,114100,194542905,3910,3910,3910,3910,27
|
|
20241028,114000,194437335,3915,3915,3915,3915,0
|
|
20241028,113900,194437335,3915,3915,3915,3915,5
|
|
20241028,113800,194417760,3915,3915,3915,3915,0
|
|
20241028,113700,194417760,3915,3915,3915,3915,0
|
|
20241028,113600,194417760,3915,3915,3915,3915,0
|
|
20241028,113500,194417760,3915,3910,3915,3910,98
|
|
20241028,113400,194034330,3910,3910,3910,3910,10
|
|
20241028,113300,193995230,3910,3910,3910,3910,60
|
|
20241028,113200,193760630,3910,3910,3910,3910,0
|
|
20241028,113100,193760630,3910,3910,3910,3910,57
|
|
20241028,113000,193537760,3910,3910,3910,3910,0
|
|
20241028,112900,193537760,3910,3910,3910,3910,0
|
|
20241028,112800,193537760,3910,3910,3910,3910,2509
|
|
20241028,112700,183727570,3905,3905,3905,3905,0
|
|
20241028,112600,183727570,3905,3905,3905,3905,7
|
|
20241028,112500,183700235,3910,3910,3910,3910,379
|
|
20241028,112400,182218345,3910,3910,3910,3910,24
|
|
20241028,112300,182124505,3915,3910,3915,3910,394
|
|
20241028,112200,180582355,3905,3905,3905,3905,83
|
|
20241028,112100,180258240,3905,3905,3905,3905,26
|
|
20241028,112000,180156710,3905,3905,3905,3905,500
|
|
20241028,111900,178204210,3905,3905,3905,3905,0
|
|
20241028,111800,178204210,3905,3910,3910,3905,11
|
|
20241028,111700,178161240,3925,3925,3925,3925,20
|
|
20241028,111600,178082740,3930,3910,3930,3905,2037
|
|
20241028,111500,170090575,3905,3905,3905,3905,0
|
|
20241028,111400,170090575,3905,3905,3905,3905,0
|
|
20241028,111300,170090575,3905,3910,3910,3905,5175
|
|
20241028,111200,149862605,3910,3910,3910,3910,1111
|
|
20241028,111100,145518595,3910,3915,3915,3910,94
|
|
20241028,111000,145150705,3910,3910,3910,3910,10
|
|
20241028,110900,145111605,3915,3915,3915,3910,315
|
|
20241028,110800,143878490,3915,3915,3915,3915,0
|
|
20241028,110700,143878490,3915,3915,3915,3915,0
|
|
20241028,110600,143878490,3915,3910,3915,3910,177
|
|
20241028,110500,143186245,3910,3910,3910,3910,10
|
|
20241028,110400,143147145,3915,3915,3915,3915,1
|
|
20241028,110300,143143230,3910,3910,3910,3910,0
|
|
20241028,110200,143143230,3910,3915,3915,3910,137
|
|
20241028,110100,142606960,3915,3915,3915,3915,0
|
|
20241028,110000,142606960,3915,3915,3915,3915,0
|
|
20241028,105900,142606960,3915,3915,3915,3915,0
|
|
20241028,105800,142606960,3915,3915,3915,3915,10
|
|
20241028,105700,142567810,3915,3915,3915,3915,4
|
|
20241028,105600,142552150,3915,3915,3915,3915,0
|
|
20241028,105500,142552150,3915,3915,3915,3915,4
|
|
20241028,105400,142536490,3915,3915,3915,3915,0
|
|
20241028,105300,142536490,3915,3915,3915,3915,10
|
|
20241028,105200,142497340,3915,3915,3915,3915,1
|
|
20241028,105100,142493425,3910,3910,3910,3910,0
|
|
20241028,105000,142493425,3910,3920,3920,3910,777
|
|
20241028,104900,139448120,3920,3920,3920,3920,0
|
|
20241028,104800,139448120,3920,3920,3920,3920,0
|
|
20241028,104700,139448120,3920,3920,3920,3920,1
|
|
20241028,104600,139444200,3910,3910,3910,3910,0
|
|
20241028,104500,139444200,3910,3910,3920,3910,135
|
|
20241028,104400,138915270,3920,3920,3920,3920,1
|
|
20241028,104300,138911350,3920,3920,3920,3920,0
|
|
20241028,104200,138911350,3920,3920,3920,3920,1
|
|
20241028,104100,138907430,3920,3920,3920,3920,5
|
|
20241028,104000,138887830,3915,3915,3915,3915,11
|
|
20241028,103900,138844765,3905,3905,3905,3905,0
|
|
20241028,103800,138844765,3905,3905,3905,3905,0
|
|
20241028,103700,138844765,3905,3910,3910,3905,576
|
|
20241028,103600,136592985,3905,3905,3905,3905,0
|
|
20241028,103500,136592985,3905,3910,3910,3905,93
|
|
20241028,103400,136229795,3910,3910,3910,3910,1
|
|
20241028,103300,136225885,3910,3910,3910,3910,0
|
|
20241028,103200,136225885,3910,3910,3910,3910,0
|
|
20241028,103100,136225885,3910,3910,3910,3905,56
|
|
20241028,103000,136006975,3905,3905,3905,3905,0
|
|
20241028,102900,136006975,3905,3915,3915,3905,102
|
|
20241028,102800,135608420,3920,3930,3930,3920,1392
|
|
20241028,102700,130148230,3925,3930,3930,3925,567
|
|
20241028,102600,127920305,3930,3930,3930,3930,10
|
|
20241028,102500,127881005,3925,3925,3925,3925,10
|
|
20241028,102400,127841755,3930,3930,3930,3930,0
|
|
20241028,102300,127841755,3930,3930,3930,3930,5
|
|
20241028,102200,127822105,3925,3925,3925,3925,316
|
|
20241028,102100,126581805,3925,3925,3925,3925,0
|
|
20241028,102000,126581805,3925,3920,3925,3920,43
|
|
20241028,101900,126413095,3925,3920,3925,3920,120
|
|
20241028,101800,125942680,3920,3920,3920,3920,0
|
|
20241028,101700,125942680,3920,3920,3920,3920,932
|
|
20241028,101600,122289240,3920,3920,3925,3920,89
|
|
20241028,101500,121940355,3920,3920,3920,3920,362
|
|
20241028,101400,120521315,3920,3920,3920,3920,0
|
|
20241028,101300,120521315,3920,3920,3920,3920,265
|
|
20241028,101200,119482515,3925,3910,3925,3910,2688
|
|
20241028,101100,108951105,3910,3905,3920,3905,94
|
|
20241028,101000,108583880,3920,3905,3920,3905,581
|
|
20241028,100900,106309255,3910,3920,3920,3910,25
|
|
20241028,100800,106211495,3905,3910,3920,3905,1940
|
|
20241028,100700,98616665,3920,3915,3920,3915,6
|
|
20241028,100600,98593170,3905,3905,3905,3905,10
|
|
20241028,100500,98554120,3905,3905,3905,3905,10
|
|
20241028,100400,98515070,3910,3915,3915,3905,73
|
|
20241028,100300,98229885,3910,3910,3910,3910,10
|
|
20241028,100200,98190785,3920,3915,3920,3915,1301
|
|
20241028,100100,93097360,3915,3905,3915,3905,70
|
|
20241028,100000,92823510,3915,3915,3915,3915,10
|
|
20241028,095900,92784360,3905,3905,3905,3905,0
|
|
20241028,095800,92784360,3905,3905,3905,3905,230
|
|
20241028,095700,91886210,3905,3905,3905,3905,0
|
|
20241028,095600,91886210,3905,3905,3905,3905,100
|
|
20241028,095500,91495710,3905,3905,3905,3905,0
|
|
20241028,095400,91495710,3905,3905,3905,3905,200
|
|
20241028,095300,90714710,3905,3910,3910,3905,967
|
|
20241028,095200,86936090,3920,3920,3920,3920,0
|
|
20241028,095100,86936090,3920,3920,3920,3920,0
|
|
20241028,095000,86936090,3920,3920,3920,3920,0
|
|
20241028,094900,86936090,3920,3920,3920,3920,6
|
|
20241028,094800,86912570,3920,3925,3925,3920,101
|
|
20241028,094700,86516645,3925,3925,3925,3925,1
|
|
20241028,094600,86512720,3925,3925,3925,3920,23
|
|
20241028,094500,86422480,3920,3910,3920,3910,308
|
|
20241028,094400,85215160,3920,3920,3920,3920,0
|
|
20241028,094300,85215160,3920,3920,3920,3920,0
|
|
20241028,094200,85215160,3920,3920,3920,3920,0
|
|
20241028,094100,85215160,3920,3915,3920,3915,1229
|
|
20241028,094000,80400015,3915,3915,3915,3915,0
|
|
20241028,093900,80400015,3915,3895,3915,3895,1050
|
|
20241028,093800,76289285,3895,3895,3895,3895,1033
|
|
20241028,093700,72265750,3895,3900,3900,3895,200
|
|
20241028,093600,71486490,3915,3915,3915,3915,0
|
|
20241028,093500,71486490,3915,3915,3915,3915,714
|
|
20241028,093400,68691180,3920,3920,3920,3920,0
|
|
20241028,093300,68691180,3920,3920,3920,3920,0
|
|
20241028,093200,68691180,3920,3920,3920,3920,0
|
|
20241028,093100,68691180,3920,3920,3920,3920,31
|
|
20241028,093000,68569660,3915,3910,3915,3895,3520
|
|
20241028,092900,54793475,3915,3915,3915,3915,30
|
|
20241028,092800,54676025,3915,3895,3915,3895,410
|
|
20241028,092700,53072035,3910,3910,3910,3910,4
|
|
20241028,092600,53056395,3910,3905,3910,3895,2631
|
|
20241028,092500,42804680,3915,3915,3915,3915,0
|
|
20241028,092400,42804680,3915,3915,3915,3915,77
|
|
20241028,092300,42503225,3910,3910,3910,3910,118
|
|
20241028,092200,42041845,3910,3900,3910,3895,406
|
|
20241028,092100,40456090,3905,3900,3905,3900,66
|
|
20241028,092000,40198410,3890,3900,3900,3890,310
|
|
20241028,091900,38990410,3900,3870,3900,3870,1490
|
|
20241028,091800,33199085,3870,3870,3870,3870,254
|
|
20241028,091700,32216105,3875,3875,3875,3875,145
|
|
20241028,091600,31654230,3880,3880,3880,3880,0
|
|
20241028,091500,31654230,3880,3870,3880,3870,41
|
|
20241028,091400,31495160,3870,3870,3870,3870,599
|
|
20241028,091300,29177030,3865,3865,3865,3865,27
|
|
20241028,091200,29072675,3860,3860,3860,3860,315
|
|
20241028,091100,27856775,3860,3855,3860,3855,348
|
|
20241028,091000,26513670,3855,3850,3855,3850,230
|
|
20241028,090900,25627270,3850,3850,3850,3850,50
|
|
20241028,090800,25434770,3860,3835,3860,3810,2074
|
|
20241028,090700,17506225,3830,3850,3855,3830,2060
|
|
20241028,090600,9602925,3850,3850,3850,3850,96
|
|
20241028,090500,9233325,3850,3850,3850,3850,121
|
|
20241028,090400,8767475,3850,3845,3850,3845,503
|
|
20241028,090300,6830940,3845,3845,3845,3845,61
|
|
20241028,090200,6596395,3845,3815,3845,3815,4
|
|
20241028,090100,6581105,3810,3810,3810,3810,0
|
|
20241028,090000,6581105,3810,3805,3845,3805,1729
|