574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183100,118142810,3920,3920,3920,3920,717
|
|
20241028,183000,118142810,3920,3920,3920,3920,0
|
|
20241028,182900,118142810,3920,3920,3920,3920,0
|
|
20241028,182800,118142810,3920,3920,3920,3920,0
|
|
20241028,182700,118142810,3920,3920,3920,3920,0
|
|
20241028,182600,118142810,3920,3920,3920,3920,0
|
|
20241028,182500,118142810,3920,3920,3920,3920,0
|
|
20241028,182400,118142810,3920,3920,3920,3920,0
|
|
20241028,182300,118142810,3920,3920,3920,3920,0
|
|
20241028,182200,118142810,3920,3920,3920,3920,0
|
|
20241028,182100,118142810,3920,3920,3920,3920,0
|
|
20241028,182000,118142810,3920,3920,3920,3920,0
|
|
20241028,181900,118142810,3920,3920,3920,3920,0
|
|
20241028,181800,118142810,3920,3920,3920,3920,0
|
|
20241028,181700,118142810,3920,3920,3920,3920,0
|
|
20241028,181600,118142810,3920,3920,3920,3920,0
|
|
20241028,181500,118142810,3920,3920,3920,3920,0
|
|
20241028,181400,118142810,3920,3920,3920,3920,0
|
|
20241028,181300,118142810,3920,3920,3920,3920,0
|
|
20241028,181200,118142810,3920,3920,3920,3920,0
|
|
20241028,181100,118142810,3920,3920,3920,3920,0
|
|
20241028,181000,118142810,3920,3920,3920,3920,0
|
|
20241028,180900,118142810,3920,3920,3920,3920,0
|
|
20241028,180800,118142810,3920,3920,3920,3920,0
|
|
20241028,180700,118142810,3920,3920,3920,3920,0
|
|
20241028,180600,118142810,3920,3920,3920,3920,0
|
|
20241028,180500,118142810,3920,3920,3920,3920,0
|
|
20241028,180400,118142810,3920,3920,3920,3920,0
|
|
20241028,180300,118142810,3920,3920,3920,3920,0
|
|
20241028,180200,118142810,3920,3920,3920,3920,0
|
|
20241028,180100,118142810,3920,3920,3920,3920,717
|
|
20241028,180000,118142810,3920,3920,3920,3920,0
|
|
20241028,175900,118142810,3920,3920,3920,3920,0
|
|
20241028,175800,118142810,3920,3920,3920,3920,0
|
|
20241028,175700,118142810,3920,3920,3920,3920,0
|
|
20241028,175600,118142810,3920,3920,3920,3920,0
|
|
20241028,175500,118142810,3920,3920,3920,3920,0
|
|
20241028,175400,118142810,3920,3920,3920,3920,0
|
|
20241028,175300,118142810,3920,3920,3920,3920,0
|
|
20241028,175200,118142810,3920,3920,3920,3920,0
|
|
20241028,175100,118142810,3920,3920,3920,3920,0
|
|
20241028,175000,118142810,3920,3920,3920,3920,0
|
|
20241028,174900,118142810,3920,3920,3920,3920,0
|
|
20241028,174800,118142810,3920,3920,3920,3920,0
|
|
20241028,174700,118142810,3920,3920,3920,3920,0
|
|
20241028,174600,118142810,3920,3920,3920,3920,0
|
|
20241028,174500,118142810,3920,3920,3920,3920,0
|
|
20241028,174400,118142810,3920,3920,3920,3920,0
|
|
20241028,174300,118142810,3920,3920,3920,3920,0
|
|
20241028,174200,118142810,3920,3920,3920,3920,0
|
|
20241028,174100,118142810,3920,3920,3920,3920,0
|
|
20241028,174000,118142810,3920,3920,3920,3920,0
|
|
20241028,173900,118142810,3920,3920,3920,3920,0
|
|
20241028,173800,118142810,3920,3920,3920,3920,0
|
|
20241028,173700,118142810,3920,3920,3920,3920,0
|
|
20241028,173600,118142810,3920,3920,3920,3920,0
|
|
20241028,173500,118142810,3920,3920,3920,3920,0
|
|
20241028,173400,118142810,3920,3920,3920,3920,0
|
|
20241028,173300,118142810,3920,3920,3920,3920,0
|
|
20241028,173200,118142810,3920,3920,3920,3920,0
|
|
20241028,173100,118142810,3920,3920,3920,3920,717
|
|
20241028,173000,118142810,3920,3920,3920,3920,0
|
|
20241028,172900,118142810,3920,3920,3920,3920,0
|
|
20241028,172800,118142810,3920,3920,3920,3920,0
|
|
20241028,172700,118142810,3920,3920,3920,3920,0
|
|
20241028,172600,118142810,3920,3920,3920,3920,0
|
|
20241028,172500,118142810,3920,3920,3920,3920,0
|
|
20241028,172400,118142810,3920,3920,3920,3920,0
|
|
20241028,172300,118142810,3920,3920,3920,3920,0
|
|
20241028,172200,118142810,3920,3920,3920,3920,0
|
|
20241028,172100,118142810,3920,3920,3920,3920,0
|
|
20241028,172000,118142810,3920,3920,3920,3920,0
|
|
20241028,171900,118142810,3920,3920,3920,3920,0
|
|
20241028,171800,118142810,3920,3920,3920,3920,0
|
|
20241028,171700,118142810,3920,3920,3920,3920,0
|
|
20241028,171600,118142810,3920,3920,3920,3920,0
|
|
20241028,171500,118142810,3920,3920,3920,3920,0
|
|
20241028,171400,118142810,3920,3920,3920,3920,0
|
|
20241028,171300,118142810,3920,3920,3920,3920,0
|
|
20241028,171200,118142810,3920,3920,3920,3920,0
|
|
20241028,171100,118142810,3920,3920,3920,3920,0
|
|
20241028,171000,118142810,3920,3920,3920,3920,0
|
|
20241028,170900,118142810,3920,3920,3920,3920,0
|
|
20241028,170800,118142810,3920,3920,3920,3920,0
|
|
20241028,170700,118142810,3920,3920,3920,3920,0
|
|
20241028,170600,118142810,3920,3920,3920,3920,0
|
|
20241028,170500,118142810,3920,3920,3920,3920,0
|
|
20241028,170400,118142810,3920,3920,3920,3920,0
|
|
20241028,170300,118142810,3920,3920,3920,3920,0
|
|
20241028,170200,118142810,3920,3920,3920,3920,0
|
|
20241028,170100,118142810,3920,3920,3920,3920,717
|
|
20241028,170000,118142810,3920,3920,3920,3920,0
|
|
20241028,165900,118142810,3920,3920,3920,3920,0
|
|
20241028,165800,118142810,3920,3920,3920,3920,0
|
|
20241028,165700,118142810,3920,3920,3920,3920,0
|
|
20241028,165600,118142810,3920,3920,3920,3920,0
|
|
20241028,165500,118142810,3920,3920,3920,3920,0
|
|
20241028,165400,118142810,3920,3920,3920,3920,0
|
|
20241028,165300,118142810,3920,3920,3920,3920,0
|
|
20241028,165200,118142810,3920,3920,3920,3920,0
|
|
20241028,165100,118142810,3920,3920,3920,3920,0
|
|
20241028,165000,118142810,3920,3920,3920,3920,0
|
|
20241028,164900,118142810,3920,3920,3920,3920,0
|
|
20241028,164800,118142810,3920,3920,3920,3920,0
|
|
20241028,164700,118142810,3920,3920,3920,3920,0
|
|
20241028,164600,118142810,3920,3920,3920,3920,0
|
|
20241028,164500,118142810,3920,3920,3920,3920,0
|
|
20241028,164400,118142810,3920,3920,3920,3920,0
|
|
20241028,164300,118142810,3920,3920,3920,3920,0
|
|
20241028,164200,118142810,3920,3920,3920,3920,0
|
|
20241028,164100,118142810,3920,3920,3920,3920,0
|
|
20241028,164000,118142810,3920,3920,3920,3920,0
|
|
20241028,163900,118142810,3920,3920,3920,3920,0
|
|
20241028,163800,118142810,3920,3920,3920,3920,0
|
|
20241028,163700,118142810,3920,3920,3920,3920,0
|
|
20241028,163600,118142810,3920,3920,3920,3920,0
|
|
20241028,163500,118142810,3920,3920,3920,3920,0
|
|
20241028,163400,118142810,3920,3920,3920,3920,0
|
|
20241028,163300,118142810,3920,3920,3920,3920,0
|
|
20241028,163200,118142810,3920,3920,3920,3920,0
|
|
20241028,163100,118142810,3920,3920,3920,3920,717
|
|
20241028,163000,118142810,3920,3920,3920,3920,0
|
|
20241028,162900,118142810,3920,3920,3920,3920,0
|
|
20241028,162800,118142810,3920,3920,3920,3920,0
|
|
20241028,162700,118142810,3920,3920,3920,3920,0
|
|
20241028,162600,118142810,3920,3920,3920,3920,0
|
|
20241028,162500,118142810,3920,3920,3920,3920,0
|
|
20241028,162400,118142810,3920,3920,3920,3920,0
|
|
20241028,162300,118142810,3920,3920,3920,3920,0
|
|
20241028,162200,118142810,3920,3920,3920,3920,0
|
|
20241028,162100,118142810,3920,3920,3920,3920,0
|
|
20241028,162000,118142810,3920,3920,3920,3920,0
|
|
20241028,161900,118142810,3920,3920,3920,3920,0
|
|
20241028,161800,118142810,3920,3920,3920,3920,0
|
|
20241028,161700,118142810,3920,3920,3920,3920,0
|
|
20241028,161600,118142810,3920,3920,3920,3920,0
|
|
20241028,161500,118142810,3920,3920,3920,3920,0
|
|
20241028,161400,118142810,3920,3920,3920,3920,0
|
|
20241028,161300,118142810,3920,3920,3920,3920,0
|
|
20241028,161200,118142810,3920,3920,3920,3920,0
|
|
20241028,161100,118142810,3920,3920,3920,3920,0
|
|
20241028,161000,118142810,3920,3920,3920,3920,0
|
|
20241028,160900,118142810,3920,3920,3920,3920,0
|
|
20241028,160800,118142810,3920,3920,3920,3920,0
|
|
20241028,160700,118142810,3920,3920,3920,3920,0
|
|
20241028,160600,118142810,3920,3920,3920,3920,0
|
|
20241028,160500,118142810,3920,3920,3920,3920,0
|
|
20241028,160400,118142810,3920,3920,3920,3920,0
|
|
20241028,160300,118142810,3920,3920,3920,3920,0
|
|
20241028,160200,118142810,3920,3920,3920,3920,0
|
|
20241028,160100,118142810,3920,3920,3920,3920,717
|
|
20241028,160000,118142810,3920,3920,3920,3920,0
|
|
20241028,155900,118142810,3920,3920,3920,3920,0
|
|
20241028,155800,118142810,3920,3920,3920,3920,0
|
|
20241028,155700,118142810,3920,3920,3920,3920,0
|
|
20241028,155600,118142810,3920,3920,3920,3920,0
|
|
20241028,155500,118142810,3920,3920,3920,3920,0
|
|
20241028,155400,118142810,3920,3920,3920,3920,0
|
|
20241028,155300,118142810,3920,3920,3920,3920,0
|
|
20241028,155200,118142810,3920,3920,3920,3920,0
|
|
20241028,155100,118142810,3920,3920,3920,3920,0
|
|
20241028,155000,118142810,3920,3920,3920,3920,0
|
|
20241028,154900,118142810,3920,3920,3920,3920,0
|
|
20241028,154800,118142810,3920,3920,3920,3920,0
|
|
20241028,154700,118142810,3920,3920,3920,3920,0
|
|
20241028,154600,118142810,3920,3920,3920,3920,0
|
|
20241028,154500,118142810,3920,3920,3920,3920,0
|
|
20241028,154400,118142810,3920,3920,3920,3920,0
|
|
20241028,154300,118142810,3920,3920,3920,3920,0
|
|
20241028,154200,118142810,3920,3920,3920,3920,0
|
|
20241028,154100,118142810,3920,3920,3920,3920,0
|
|
20241028,154000,118142810,3920,3920,3920,3920,0
|
|
20241028,153900,118142810,3920,3920,3920,3920,0
|
|
20241028,153800,118142810,3920,3920,3920,3920,0
|
|
20241028,153700,118142810,3920,3920,3920,3920,0
|
|
20241028,153600,118142810,3920,3920,3920,3920,0
|
|
20241028,153500,118142810,3920,3920,3920,3920,0
|
|
20241028,153400,118142810,3920,3920,3920,3920,0
|
|
20241028,153300,118142810,3920,3920,3920,3920,0
|
|
20241028,153200,118142810,3920,3920,3920,3920,0
|
|
20241028,153100,118142810,3920,3920,3920,3920,717
|
|
20241028,153000,118142810,3920,3920,3920,3920,717
|
|
20241028,152900,115332170,3915,3915,3915,3915,0
|
|
20241028,152800,115332170,3915,3915,3915,3915,0
|
|
20241028,152700,115332170,3915,3915,3915,3915,0
|
|
20241028,152600,115332170,3915,3915,3915,3915,0
|
|
20241028,152500,115332170,3915,3915,3915,3915,0
|
|
20241028,152400,115332170,3915,3915,3915,3915,0
|
|
20241028,152300,115332170,3915,3915,3915,3915,0
|
|
20241028,152200,115332170,3915,3915,3915,3915,0
|
|
20241028,152100,115332170,3915,3915,3915,3915,0
|
|
20241028,152000,115332170,3915,3915,3915,3915,0
|
|
20241028,151900,115332170,3915,3915,3915,3915,0
|
|
20241028,151800,115332170,3915,3915,3915,3915,109
|
|
20241028,151700,114905435,3915,3915,3915,3915,0
|
|
20241028,151600,114905435,3915,3915,3915,3915,8
|
|
20241028,151500,114874115,3915,3915,3915,3915,5
|
|
20241028,151400,114854540,3915,3915,3915,3915,259
|
|
20241028,151300,113840555,3905,3905,3905,3905,0
|
|
20241028,151200,113840555,3905,3905,3905,3905,0
|
|
20241028,151100,113840555,3905,3905,3905,3905,0
|
|
20241028,151000,113840555,3905,3905,3905,3905,4
|
|
20241028,150900,113824935,3915,3915,3915,3915,0
|
|
20241028,150800,113824935,3915,3915,3915,3915,0
|
|
20241028,150700,113824935,3915,3915,3915,3915,0
|
|
20241028,150600,113824935,3915,3915,3915,3915,0
|
|
20241028,150500,113824935,3915,3915,3915,3915,0
|
|
20241028,150400,113824935,3915,3915,3915,3915,153
|
|
20241028,150300,113225940,3915,3915,3915,3915,0
|
|
20241028,150200,113225940,3915,3915,3915,3915,1
|
|
20241028,150100,113222025,3910,3910,3910,3910,0
|
|
20241028,150000,113222025,3910,3910,3910,3910,100
|
|
20241028,145900,112831025,3915,3915,3915,3915,0
|
|
20241028,145800,112831025,3915,3910,3915,3910,10
|
|
20241028,145700,112791905,3910,3910,3910,3910,0
|
|
20241028,145600,112791905,3910,3910,3910,3910,1
|
|
20241028,145500,112787995,3910,3910,3910,3910,7
|
|
20241028,145400,112760625,3910,3910,3910,3910,1
|
|
20241028,145300,112756715,3910,3910,3910,3910,0
|
|
20241028,145200,112756715,3910,3910,3910,3910,61
|
|
20241028,145100,112518205,3905,3910,3910,3905,193
|
|
20241028,145000,111764290,3910,3910,3910,3905,1031
|
|
20241028,144900,107738080,3910,3910,3910,3910,0
|
|
20241028,144800,107738080,3910,3915,3915,3910,101
|
|
20241028,144700,107343165,3910,3915,3915,3910,6
|
|
20241028,144600,107319680,3915,3915,3915,3915,3
|
|
20241028,144500,107307935,3915,3915,3915,3915,4
|
|
20241028,144400,107292275,3915,3915,3915,3915,4
|
|
20241028,144300,107276615,3915,3915,3915,3915,0
|
|
20241028,144200,107276615,3915,3915,3915,3915,234
|
|
20241028,144100,106360505,3900,3905,3905,3900,269
|
|
20241028,144000,105310875,3910,3910,3910,3910,3
|
|
20241028,143900,105299145,3915,3915,3915,3915,6
|
|
20241028,143800,105275655,3915,3915,3915,3915,236
|
|
20241028,143700,104351715,3915,3910,3915,3910,4
|
|
20241028,143600,104336070,3910,3910,3910,3910,0
|
|
20241028,143500,104336070,3910,3910,3910,3910,2
|
|
20241028,143400,104328250,3910,3910,3910,3910,7
|
|
20241028,143300,104300880,3910,3910,3910,3910,1
|
|
20241028,143200,104296970,3910,3915,3915,3910,3
|
|
20241028,143100,104285230,3915,3915,3915,3915,1
|
|
20241028,143000,104281315,3915,3915,3915,3915,2
|
|
20241028,142900,104273485,3915,3915,3915,3915,2
|
|
20241028,142800,104265655,3915,3910,3915,3910,67
|
|
20241028,142700,104003665,3915,3915,3915,3915,2
|
|
20241028,142600,103995835,3915,3915,3915,3915,2
|
|
20241028,142500,103988005,3915,3915,3915,3915,0
|
|
20241028,142400,103988005,3915,3915,3915,3915,40
|
|
20241028,142300,103831405,3915,3915,3915,3915,5
|
|
20241028,142200,103811830,3915,3915,3915,3915,0
|
|
20241028,142100,103811830,3915,3915,3915,3915,4
|
|
20241028,142000,103796170,3915,3915,3915,3915,0
|
|
20241028,141900,103796170,3915,3915,3915,3915,3
|
|
20241028,141800,103784425,3915,3915,3915,3915,4
|
|
20241028,141700,103768765,3915,3915,3915,3915,2
|
|
20241028,141600,103760935,3915,3915,3915,3915,3
|
|
20241028,141500,103749190,3915,3915,3915,3915,1
|
|
20241028,141400,103745275,3915,3915,3915,3915,5
|
|
20241028,141300,103725700,3915,3915,3915,3915,5
|
|
20241028,141200,103706125,3915,3915,3915,3915,4
|
|
20241028,141100,103690465,3910,3910,3910,3910,0
|
|
20241028,141000,103690465,3910,3910,3910,3910,1
|
|
20241028,140900,103686555,3915,3915,3915,3915,0
|
|
20241028,140800,103686555,3915,3915,3915,3915,2
|
|
20241028,140700,103678725,3915,3915,3915,3915,2
|
|
20241028,140600,103670895,3915,3915,3915,3915,2
|
|
20241028,140500,103663065,3915,3915,3915,3915,1
|
|
20241028,140400,103659150,3915,3915,3915,3915,0
|
|
20241028,140300,103659150,3915,3915,3915,3915,5
|
|
20241028,140200,103639575,3915,3915,3915,3915,4
|
|
20241028,140100,103623915,3915,3920,3920,3915,227
|
|
20241028,140000,102734860,3915,3915,3915,3910,1327
|
|
20241028,135900,97539760,3915,3915,3915,3915,2
|
|
20241028,135800,97531930,3915,3915,3915,3915,41
|
|
20241028,135700,97371415,3910,3910,3910,3910,0
|
|
20241028,135600,97371415,3910,3910,3910,3910,29
|
|
20241028,135500,97258025,3910,3910,3910,3910,131
|
|
20241028,135400,96745815,3910,3910,3910,3910,0
|
|
20241028,135300,96745815,3910,3910,3910,3910,3
|
|
20241028,135200,96734085,3910,3910,3910,3910,4
|
|
20241028,135100,96718445,3910,3910,3910,3910,0
|
|
20241028,135000,96718445,3910,3910,3910,3910,2
|
|
20241028,134900,96710625,3910,3900,3910,3900,1673
|
|
20241028,134800,90174865,3900,3900,3900,3900,4
|
|
20241028,134700,90159265,3900,3900,3900,3900,0
|
|
20241028,134600,90159265,3900,3900,3900,3900,7
|
|
20241028,134500,90131965,3900,3900,3900,3900,2
|
|
20241028,134400,90124165,3900,3895,3900,3895,5
|
|
20241028,134300,90104685,3900,3900,3900,3900,2
|
|
20241028,134200,90096885,3900,3900,3900,3900,2
|
|
20241028,134100,90089085,3900,3900,3900,3900,5
|
|
20241028,134000,90069585,3900,3900,3900,3900,2
|
|
20241028,133900,90061785,3900,3900,3900,3900,1
|
|
20241028,133800,90057885,3900,3900,3900,3900,9
|
|
20241028,133700,90022785,3900,3900,3900,3900,2
|
|
20241028,133600,90014985,3900,3900,3900,3900,4
|
|
20241028,133500,89999385,3900,3900,3900,3900,7
|
|
20241028,133400,89972085,3905,3905,3905,3905,2
|
|
20241028,133300,89964275,3905,3905,3905,3905,2
|
|
20241028,133200,89956465,3905,3905,3905,3905,1
|
|
20241028,133100,89952560,3905,3905,3905,3905,4
|
|
20241028,133000,89936940,3905,3905,3905,3905,4
|
|
20241028,132900,89921320,3905,3905,3905,3905,13
|
|
20241028,132800,89870555,3905,3905,3905,3905,1
|
|
20241028,132700,89866650,3905,3905,3905,3905,3
|
|
20241028,132600,89854935,3905,3905,3905,3905,0
|
|
20241028,132500,89854935,3905,3905,3905,3905,9
|
|
20241028,132400,89819790,3905,3905,3905,3905,0
|
|
20241028,132300,89819790,3905,3905,3905,3905,1
|
|
20241028,132200,89815885,3905,3905,3905,3905,2
|
|
20241028,132100,89808075,3905,3905,3905,3905,2
|
|
20241028,132000,89800265,3905,3905,3905,3905,8
|
|
20241028,131900,89769025,3900,3900,3900,3900,10
|
|
20241028,131800,89730025,3900,3905,3905,3900,3
|
|
20241028,131700,89718320,3905,3905,3905,3905,2
|
|
20241028,131600,89710510,3905,3905,3905,3905,2
|
|
20241028,131500,89702700,3905,3905,3905,3905,7
|
|
20241028,131400,89675365,3905,3905,3905,3905,1
|
|
20241028,131300,89671460,3905,3905,3905,3905,2
|
|
20241028,131200,89663650,3905,3905,3905,3905,2
|
|
20241028,131100,89655840,3905,3905,3905,3905,1
|
|
20241028,131000,89651935,3905,3905,3905,3905,4
|
|
20241028,130900,89636315,3905,3905,3905,3905,3
|
|
20241028,130800,89624600,3905,3905,3905,3905,0
|
|
20241028,130700,89624600,3905,3905,3905,3905,4
|
|
20241028,130600,89608980,3905,3905,3905,3905,1
|
|
20241028,130500,89605075,3905,3905,3905,3905,0
|
|
20241028,130400,89605075,3905,3905,3905,3900,18
|
|
20241028,130300,89534835,3905,3905,3905,3905,0
|
|
20241028,130200,89534835,3905,3905,3905,3905,3
|
|
20241028,130100,89523120,3905,3905,3905,3905,0
|
|
20241028,130000,89523120,3905,3905,3905,3905,1
|
|
20241028,125900,89519215,3905,3905,3905,3905,9
|
|
20241028,125800,89484070,3900,3900,3900,3900,0
|
|
20241028,125700,89484070,3900,3905,3905,3900,23
|
|
20241028,125600,89394355,3900,3900,3900,3900,20
|
|
20241028,125500,89316355,3905,3900,3905,3900,42
|
|
20241028,125400,89152545,3905,3905,3905,3905,6
|
|
20241028,125300,89129115,3905,3905,3905,3905,1
|
|
20241028,125200,89125210,3905,3905,3905,3905,1
|
|
20241028,125100,89121305,3905,3905,3905,3905,2
|
|
20241028,125000,89113495,3905,3905,3905,3905,2
|
|
20241028,124900,89105685,3905,3905,3905,3905,6
|
|
20241028,124800,89082255,3905,3905,3905,3905,1
|
|
20241028,124700,89078350,3905,3905,3905,3905,0
|
|
20241028,124600,89078350,3905,3905,3905,3905,4
|
|
20241028,124500,89062730,3905,3905,3905,3905,1
|
|
20241028,124400,89058825,3905,3905,3905,3905,2
|
|
20241028,124300,89051015,3905,3905,3905,3900,16
|
|
20241028,124200,88988585,3905,3905,3905,3905,0
|
|
20241028,124100,88988585,3905,3905,3905,3905,4
|
|
20241028,124000,88972965,3905,3905,3905,3905,0
|
|
20241028,123900,88972965,3905,3905,3905,3905,3
|
|
20241028,123800,88961250,3905,3905,3905,3905,7
|
|
20241028,123700,88933915,3905,3905,3905,3905,9
|
|
20241028,123600,88898770,3905,3905,3905,3905,3
|
|
20241028,123500,88887055,3905,3905,3905,3905,0
|
|
20241028,123400,88887055,3905,3905,3905,3905,1
|
|
20241028,123300,88883150,3905,3905,3905,3905,6
|
|
20241028,123200,88859720,3905,3905,3905,3905,2
|
|
20241028,123100,88851910,3905,3905,3905,3905,3
|
|
20241028,123000,88840195,3905,3905,3905,3905,0
|
|
20241028,122900,88840195,3905,3905,3905,3905,2
|
|
20241028,122800,88832385,3905,3905,3905,3905,6
|
|
20241028,122700,88808955,3905,3905,3905,3905,1
|
|
20241028,122600,88805050,3905,3905,3905,3905,2
|
|
20241028,122500,88797240,3905,3905,3905,3905,1
|
|
20241028,122400,88793335,3905,3905,3905,3905,2
|
|
20241028,122300,88785525,3905,3905,3905,3905,6
|
|
20241028,122200,88762095,3905,3905,3905,3905,1
|
|
20241028,122100,88758190,3905,3905,3905,3905,2
|
|
20241028,122000,88750380,3905,3905,3905,3905,2
|
|
20241028,121900,88742570,3905,3905,3905,3905,0
|
|
20241028,121800,88742570,3905,3905,3905,3905,4
|
|
20241028,121700,88726950,3905,3905,3905,3905,5
|
|
20241028,121600,88707425,3905,3900,3905,3900,425
|
|
20241028,121500,87049915,3900,3900,3900,3900,2
|
|
20241028,121400,87042115,3900,3900,3900,3900,0
|
|
20241028,121300,87042115,3900,3900,3900,3900,3
|
|
20241028,121200,87030415,3900,3900,3900,3900,5
|
|
20241028,121100,87010915,3900,3900,3900,3900,2
|
|
20241028,121000,87003115,3900,3900,3900,3900,4
|
|
20241028,120900,86987515,3900,3900,3900,3900,0
|
|
20241028,120800,86987515,3900,3900,3900,3900,3
|
|
20241028,120700,86975815,3900,3900,3900,3900,0
|
|
20241028,120600,86975815,3900,3900,3900,3900,3
|
|
20241028,120500,86964115,3900,3900,3900,3900,3
|
|
20241028,120400,86952415,3900,3900,3900,3900,1
|
|
20241028,120300,86948515,3900,3900,3900,3900,4
|
|
20241028,120200,86932915,3900,3900,3900,3900,4
|
|
20241028,120100,86917315,3900,3895,3900,3890,11
|
|
20241028,120000,86874495,3900,3900,3900,3900,2
|
|
20241028,115900,86866695,3900,3900,3900,3900,2
|
|
20241028,115800,86858895,3900,3900,3900,3900,2
|
|
20241028,115700,86851095,3900,3900,3900,3900,1
|
|
20241028,115600,86847195,3900,3900,3900,3900,4
|
|
20241028,115500,86831595,3900,3900,3900,3900,52
|
|
20241028,115400,86628795,3900,3900,3900,3900,3
|
|
20241028,115300,86617095,3900,3900,3900,3900,3
|
|
20241028,115200,86605395,3900,3900,3900,3900,3
|
|
20241028,115100,86593695,3900,3900,3900,3900,5
|
|
20241028,115000,86574195,3900,3900,3900,3900,4
|
|
20241028,114900,86558595,3900,3900,3900,3900,0
|
|
20241028,114800,86558595,3900,3900,3900,3900,2
|
|
20241028,114700,86550795,3905,3905,3905,3905,3
|
|
20241028,114600,86539080,3905,3905,3905,3905,4
|
|
20241028,114500,86523460,3905,3905,3905,3905,4
|
|
20241028,114400,86507840,3905,3905,3905,3905,0
|
|
20241028,114300,86507840,3905,3905,3905,3905,2
|
|
20241028,114200,86500030,3905,3905,3905,3905,9
|
|
20241028,114100,86464885,3905,3905,3905,3905,4
|
|
20241028,114000,86449265,3905,3905,3905,3905,3
|
|
20241028,113900,86437550,3905,3905,3905,3905,2
|
|
20241028,113800,86429740,3905,3905,3905,3905,175
|
|
20241028,113700,85746365,3895,3905,3905,3895,616
|
|
20241028,113600,83346995,3905,3905,3905,3905,0
|
|
20241028,113500,83346995,3905,3905,3905,3905,5
|
|
20241028,113400,83327470,3905,3905,3905,3905,2
|
|
20241028,113300,83319660,3905,3905,3905,3905,2
|
|
20241028,113200,83311850,3905,3905,3905,3905,2
|
|
20241028,113100,83304040,3900,3900,3900,3900,0
|
|
20241028,113000,83304040,3900,3905,3905,3900,1001
|
|
20241028,112900,79400135,3905,3905,3905,3905,2
|
|
20241028,112800,79392325,3905,3905,3905,3905,2
|
|
20241028,112700,79384515,3905,3905,3905,3905,2
|
|
20241028,112600,79376705,3905,3905,3905,3905,1
|
|
20241028,112500,79372800,3905,3905,3905,3905,5
|
|
20241028,112400,79353275,3905,3905,3905,3905,4
|
|
20241028,112300,79337655,3905,3905,3905,3905,1
|
|
20241028,112200,79333750,3905,3905,3905,3905,3
|
|
20241028,112100,79322035,3905,3905,3905,3905,1
|
|
20241028,112000,79318130,3905,3905,3905,3905,4
|
|
20241028,111900,79302510,3905,3905,3905,3905,4
|
|
20241028,111800,79286890,3905,3905,3905,3905,0
|
|
20241028,111700,79286890,3905,3905,3905,3905,1
|
|
20241028,111600,79282985,3905,3905,3905,3905,4
|
|
20241028,111500,79267365,3905,3905,3905,3905,0
|
|
20241028,111400,79267365,3905,3905,3905,3905,7
|
|
20241028,111300,79240030,3905,3905,3905,3905,117
|
|
20241028,111200,78783145,3910,3910,3910,3910,1
|
|
20241028,111100,78779235,3910,3910,3910,3910,2
|
|
20241028,111000,78771415,3910,3910,3910,3910,7
|
|
20241028,110900,78744045,3910,3910,3910,3910,7
|
|
20241028,110800,78716675,3910,3910,3910,3910,0
|
|
20241028,110700,78716675,3910,3910,3910,3910,2
|
|
20241028,110600,78708855,3910,3910,3910,3910,2
|
|
20241028,110500,78701035,3910,3910,3910,3910,1
|
|
20241028,110400,78697125,3910,3910,3910,3910,8
|
|
20241028,110300,78665845,3910,3910,3910,3910,1
|
|
20241028,110200,78661935,3910,3910,3910,3910,2
|
|
20241028,110100,78654115,3910,3910,3910,3910,2
|
|
20241028,110000,78646295,3910,3910,3910,3910,1
|
|
20241028,105900,78642385,3910,3910,3910,3910,6
|
|
20241028,105800,78618925,3910,3910,3910,3910,2
|
|
20241028,105700,78611105,3910,3910,3910,3910,0
|
|
20241028,105600,78611105,3910,3910,3910,3910,160
|
|
20241028,105500,77985505,3910,3910,3910,3910,1
|
|
20241028,105400,77981595,3910,3910,3910,3910,0
|
|
20241028,105300,77981595,3910,3910,3910,3910,8
|
|
20241028,105200,77950315,3910,3910,3910,3910,0
|
|
20241028,105100,77950315,3910,3910,3910,3910,4
|
|
20241028,105000,77934675,3910,3910,3910,3910,4
|
|
20241028,104900,77919035,3910,3910,3910,3910,2
|
|
20241028,104800,77911215,3910,3910,3910,3910,7
|
|
20241028,104700,77883845,3910,3910,3910,3910,0
|
|
20241028,104600,77883845,3910,3910,3910,3910,3
|
|
20241028,104500,77872115,3910,3910,3910,3910,0
|
|
20241028,104400,77872115,3910,3910,3910,3910,2
|
|
20241028,104300,77864295,3910,3910,3910,3910,6
|
|
20241028,104200,77840835,3910,3910,3910,3910,14
|
|
20241028,104100,77786095,3910,3910,3910,3910,2
|
|
20241028,104000,77778275,3910,3910,3910,3910,0
|
|
20241028,103900,77778275,3910,3910,3910,3910,0
|
|
20241028,103800,77778275,3910,3910,3910,3910,5
|
|
20241028,103700,77758725,3910,3910,3910,3910,1
|
|
20241028,103600,77754815,3910,3910,3910,3910,2
|
|
20241028,103500,77746995,3910,3910,3910,3910,0
|
|
20241028,103400,77746995,3910,3910,3910,3910,2
|
|
20241028,103300,77739175,3910,3910,3910,3910,0
|
|
20241028,103200,77739175,3910,3910,3910,3910,36
|
|
20241028,103100,77598415,3920,3920,3920,3920,0
|
|
20241028,103000,77598415,3920,3920,3920,3920,1
|
|
20241028,102900,77594495,3915,3915,3915,3915,0
|
|
20241028,102800,77594495,3915,3915,3915,3915,0
|
|
20241028,102700,77594495,3915,3915,3915,3915,0
|
|
20241028,102600,77594495,3915,3915,3915,3915,0
|
|
20241028,102500,77594495,3915,3915,3915,3915,157
|
|
20241028,102400,76979840,3910,3910,3910,3910,103
|
|
20241028,102300,76577110,3915,3915,3915,3915,611
|
|
20241028,102200,74185045,3915,3915,3915,3915,0
|
|
20241028,102100,74185045,3915,3915,3915,3915,202
|
|
20241028,102000,73394215,3915,3915,3915,3915,0
|
|
20241028,101900,73394215,3915,3915,3915,3915,1228
|
|
20241028,101800,68586595,3915,3915,3915,3915,0
|
|
20241028,101700,68586595,3915,3915,3915,3915,0
|
|
20241028,101600,68586595,3915,3915,3915,3915,0
|
|
20241028,101500,68586595,3915,3915,3915,3915,10
|
|
20241028,101400,68547445,3915,3915,3915,3915,0
|
|
20241028,101300,68547445,3915,3915,3915,3915,3
|
|
20241028,101200,68535700,3915,3915,3915,3915,1
|
|
20241028,101100,68531785,3895,3895,3895,3895,0
|
|
20241028,101000,68531785,3895,3895,3895,3895,1
|
|
20241028,100900,68527890,3890,3890,3890,3890,0
|
|
20241028,100800,68527890,3890,3890,3890,3890,0
|
|
20241028,100700,68527890,3890,3890,3890,3890,260
|
|
20241028,100600,67516490,3920,3920,3920,3920,30
|
|
20241028,100500,67398890,3890,3890,3890,3890,182
|
|
20241028,100400,66690910,3920,3920,3920,3920,548
|
|
20241028,100300,64542750,3920,3920,3920,3920,21
|
|
20241028,100200,64460430,3920,3900,3920,3900,288
|
|
20241028,100100,63337210,3900,3900,3900,3900,0
|
|
20241028,100000,63337210,3900,3900,3900,3900,0
|
|
20241028,095900,63337210,3900,3900,3900,3900,0
|
|
20241028,095800,63337210,3900,3905,3905,3900,20
|
|
20241028,095700,63259190,3900,3900,3915,3890,2083
|
|
20241028,095600,55151850,3900,3900,3900,3900,256
|
|
20241028,095500,54153450,3915,3915,3915,3915,0
|
|
20241028,095400,54153450,3915,3915,3915,3915,32
|
|
20241028,095300,54028170,3915,3915,3915,3915,4
|
|
20241028,095200,54012510,3915,3915,3915,3915,0
|
|
20241028,095100,54012510,3915,3915,3915,3915,0
|
|
20241028,095000,54012510,3915,3915,3915,3915,0
|
|
20241028,094900,54012510,3915,3915,3915,3915,74
|
|
20241028,094800,53722800,3920,3920,3920,3920,0
|
|
20241028,094700,53722800,3920,3920,3920,3920,0
|
|
20241028,094600,53722800,3920,3920,3920,3920,0
|
|
20241028,094500,53722800,3920,3920,3920,3920,0
|
|
20241028,094400,53722800,3920,3920,3920,3920,0
|
|
20241028,094300,53722800,3920,3920,3920,3920,0
|
|
20241028,094200,53722800,3920,3920,3920,3920,0
|
|
20241028,094100,53722800,3920,3920,3920,3920,11
|
|
20241028,094000,53679680,3920,3920,3920,3920,1
|
|
20241028,093900,53675760,3890,3900,3900,3890,2500
|
|
20241028,093800,43947230,3920,3900,3920,3900,204
|
|
20241028,093700,43151590,3900,3900,3900,3900,500
|
|
20241028,093600,41201590,3920,3920,3920,3910,923
|
|
20241028,093500,37586100,3920,3920,3920,3920,0
|
|
20241028,093400,37586100,3920,3920,3920,3920,0
|
|
20241028,093300,37586100,3920,3920,3920,3920,0
|
|
20241028,093200,37586100,3920,3920,3920,3920,4
|
|
20241028,093100,37570420,3920,3920,3920,3920,25
|
|
20241028,093000,37472420,3920,3920,3920,3920,5
|
|
20241028,092900,37452820,3920,3920,3920,3920,0
|
|
20241028,092800,37452820,3920,3915,3920,3915,222
|
|
20241028,092700,36582605,3910,3915,3915,3910,383
|
|
20241028,092600,35084475,3915,3915,3915,3915,421
|
|
20241028,092500,33436260,3915,3915,3915,3915,27
|
|
20241028,092400,33330555,3910,3915,3915,3910,110
|
|
20241028,092300,32899955,3910,3910,3910,3910,200
|
|
20241028,092200,32117955,3910,3910,3910,3910,0
|
|
20241028,092100,32117955,3910,3910,3910,3910,0
|
|
20241028,092000,32117955,3910,3910,3910,3910,389
|
|
20241028,091900,30596965,3915,3915,3915,3915,0
|
|
20241028,091800,30596965,3915,3915,3915,3915,11
|
|
20241028,091700,30553900,3915,3915,3915,3915,1
|
|
20241028,091600,30549985,3915,3910,3915,3910,206
|
|
20241028,091500,29744025,3900,3900,3900,3900,171
|
|
20241028,091400,29077125,3900,3900,3900,3900,10
|
|
20241028,091300,29038125,3900,3900,3900,3900,0
|
|
20241028,091200,29038125,3900,3910,3910,3900,522
|
|
20241028,091100,27001515,3910,3910,3910,3910,1
|
|
20241028,091000,26997605,3920,3940,3940,3910,17
|
|
20241028,090900,26930975,3940,3910,3940,3900,3147
|
|
20241028,090800,14636540,3910,3885,3910,3885,2242
|
|
20241028,090700,5903570,3885,3875,3885,3875,854
|
|
20241028,090600,2592655,3875,3875,3875,3875,10
|
|
20241028,090500,2553905,3875,3875,3875,3875,1
|
|
20241028,090400,2550030,3875,3855,3875,3855,26
|
|
20241028,090300,2449595,3850,3840,3850,3840,216
|
|
20241028,090200,1618065,3840,3825,3840,3825,11
|
|
20241028,090100,1575925,3825,3825,3825,3825,0
|
|
20241028,090000,1575925,3825,3825,3830,3825,412
|