574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,183100,154815795,3935,3935,3935,3935,726
|
|
20241029,183000,154815795,3935,3935,3935,3935,0
|
|
20241029,182900,154815795,3935,3935,3935,3935,0
|
|
20241029,182800,154815795,3935,3935,3935,3935,0
|
|
20241029,182700,154815795,3935,3935,3935,3935,0
|
|
20241029,182600,154815795,3935,3935,3935,3935,0
|
|
20241029,182500,154815795,3935,3935,3935,3935,0
|
|
20241029,182400,154815795,3935,3935,3935,3935,0
|
|
20241029,182300,154815795,3935,3935,3935,3935,0
|
|
20241029,182200,154815795,3935,3935,3935,3935,0
|
|
20241029,182100,154815795,3935,3935,3935,3935,0
|
|
20241029,182000,154815795,3935,3935,3935,3935,0
|
|
20241029,181900,154815795,3935,3935,3935,3935,0
|
|
20241029,181800,154815795,3935,3935,3935,3935,0
|
|
20241029,181700,154815795,3935,3935,3935,3935,0
|
|
20241029,181600,154815795,3935,3935,3935,3935,0
|
|
20241029,181500,154815795,3935,3935,3935,3935,0
|
|
20241029,181400,154815795,3935,3935,3935,3935,0
|
|
20241029,181300,154815795,3935,3935,3935,3935,0
|
|
20241029,181200,154815795,3935,3935,3935,3935,0
|
|
20241029,181100,154815795,3935,3935,3935,3935,0
|
|
20241029,181000,154815795,3935,3935,3935,3935,0
|
|
20241029,180900,154815795,3935,3935,3935,3935,0
|
|
20241029,180800,154815795,3935,3935,3935,3935,0
|
|
20241029,180700,154815795,3935,3935,3935,3935,0
|
|
20241029,180600,154815795,3935,3935,3935,3935,0
|
|
20241029,180500,154815795,3935,3935,3935,3935,0
|
|
20241029,180400,154815795,3935,3935,3935,3935,0
|
|
20241029,180300,154815795,3935,3935,3935,3935,0
|
|
20241029,180200,154815795,3935,3935,3935,3935,0
|
|
20241029,180100,154815795,3935,3935,3935,3935,726
|
|
20241029,180000,154815795,3935,3935,3935,3935,0
|
|
20241029,175900,154815795,3935,3935,3935,3935,0
|
|
20241029,175800,154815795,3935,3935,3935,3935,0
|
|
20241029,175700,154815795,3935,3935,3935,3935,0
|
|
20241029,175600,154815795,3935,3935,3935,3935,0
|
|
20241029,175500,154815795,3935,3935,3935,3935,0
|
|
20241029,175400,154815795,3935,3935,3935,3935,0
|
|
20241029,175300,154815795,3935,3935,3935,3935,0
|
|
20241029,175200,154815795,3935,3935,3935,3935,0
|
|
20241029,175100,154815795,3935,3935,3935,3935,0
|
|
20241029,175000,154815795,3935,3935,3935,3935,0
|
|
20241029,174900,154815795,3935,3935,3935,3935,0
|
|
20241029,174800,154815795,3935,3935,3935,3935,0
|
|
20241029,174700,154815795,3935,3935,3935,3935,0
|
|
20241029,174600,154815795,3935,3935,3935,3935,0
|
|
20241029,174500,154815795,3935,3935,3935,3935,0
|
|
20241029,174400,154815795,3935,3935,3935,3935,0
|
|
20241029,174300,154815795,3935,3935,3935,3935,0
|
|
20241029,174200,154815795,3935,3935,3935,3935,0
|
|
20241029,174100,154815795,3935,3935,3935,3935,0
|
|
20241029,174000,154815795,3935,3935,3935,3935,0
|
|
20241029,173900,154815795,3935,3935,3935,3935,0
|
|
20241029,173800,154815795,3935,3935,3935,3935,0
|
|
20241029,173700,154815795,3935,3935,3935,3935,0
|
|
20241029,173600,154815795,3935,3935,3935,3935,0
|
|
20241029,173500,154815795,3935,3935,3935,3935,0
|
|
20241029,173400,154815795,3935,3935,3935,3935,0
|
|
20241029,173300,154815795,3935,3935,3935,3935,0
|
|
20241029,173200,154815795,3935,3935,3935,3935,0
|
|
20241029,173100,154815795,3935,3935,3935,3935,726
|
|
20241029,173000,154815795,3935,3935,3935,3935,0
|
|
20241029,172900,154815795,3935,3935,3935,3935,0
|
|
20241029,172800,154815795,3935,3935,3935,3935,0
|
|
20241029,172700,154815795,3935,3935,3935,3935,0
|
|
20241029,172600,154815795,3935,3935,3935,3935,0
|
|
20241029,172500,154815795,3935,3935,3935,3935,0
|
|
20241029,172400,154815795,3935,3935,3935,3935,0
|
|
20241029,172300,154815795,3935,3935,3935,3935,0
|
|
20241029,172200,154815795,3935,3935,3935,3935,0
|
|
20241029,172100,154815795,3935,3935,3935,3935,0
|
|
20241029,172000,154815795,3935,3935,3935,3935,0
|
|
20241029,171900,154815795,3935,3935,3935,3935,0
|
|
20241029,171800,154815795,3935,3935,3935,3935,0
|
|
20241029,171700,154815795,3935,3935,3935,3935,0
|
|
20241029,171600,154815795,3935,3935,3935,3935,0
|
|
20241029,171500,154815795,3935,3935,3935,3935,0
|
|
20241029,171400,154815795,3935,3935,3935,3935,0
|
|
20241029,171300,154815795,3935,3935,3935,3935,0
|
|
20241029,171200,154815795,3935,3935,3935,3935,0
|
|
20241029,171100,154815795,3935,3935,3935,3935,0
|
|
20241029,171000,154815795,3935,3935,3935,3935,0
|
|
20241029,170900,154815795,3935,3935,3935,3935,0
|
|
20241029,170800,154815795,3935,3935,3935,3935,0
|
|
20241029,170700,154815795,3935,3935,3935,3935,0
|
|
20241029,170600,154815795,3935,3935,3935,3935,0
|
|
20241029,170500,154815795,3935,3935,3935,3935,0
|
|
20241029,170400,154815795,3935,3935,3935,3935,0
|
|
20241029,170300,154815795,3935,3935,3935,3935,0
|
|
20241029,170200,154815795,3935,3935,3935,3935,0
|
|
20241029,170100,154815795,3935,3935,3935,3935,726
|
|
20241029,170000,154815795,3935,3935,3935,3935,0
|
|
20241029,165900,154815795,3935,3935,3935,3935,0
|
|
20241029,165800,154815795,3935,3935,3935,3935,0
|
|
20241029,165700,154815795,3935,3935,3935,3935,0
|
|
20241029,165600,154815795,3935,3935,3935,3935,0
|
|
20241029,165500,154815795,3935,3935,3935,3935,0
|
|
20241029,165400,154815795,3935,3935,3935,3935,0
|
|
20241029,165300,154815795,3935,3935,3935,3935,0
|
|
20241029,165200,154815795,3935,3935,3935,3935,0
|
|
20241029,165100,154815795,3935,3935,3935,3935,0
|
|
20241029,165000,154815795,3935,3935,3935,3935,0
|
|
20241029,164900,154815795,3935,3935,3935,3935,0
|
|
20241029,164800,154815795,3935,3935,3935,3935,0
|
|
20241029,164700,154815795,3935,3935,3935,3935,0
|
|
20241029,164600,154815795,3935,3935,3935,3935,0
|
|
20241029,164500,154815795,3935,3935,3935,3935,0
|
|
20241029,164400,154815795,3935,3935,3935,3935,0
|
|
20241029,164300,154815795,3935,3935,3935,3935,0
|
|
20241029,164200,154815795,3935,3935,3935,3935,0
|
|
20241029,164100,154815795,3935,3935,3935,3935,0
|
|
20241029,164000,154815795,3935,3935,3935,3935,0
|
|
20241029,163900,154815795,3935,3935,3935,3935,0
|
|
20241029,163800,154815795,3935,3935,3935,3935,0
|
|
20241029,163700,154815795,3935,3935,3935,3935,0
|
|
20241029,163600,154815795,3935,3935,3935,3935,0
|
|
20241029,163500,154815795,3935,3935,3935,3935,0
|
|
20241029,163400,154815795,3935,3935,3935,3935,0
|
|
20241029,163300,154815795,3935,3935,3935,3935,0
|
|
20241029,163200,154815795,3935,3935,3935,3935,0
|
|
20241029,163100,154815795,3935,3935,3935,3935,726
|
|
20241029,163000,154815795,3935,3935,3935,3935,0
|
|
20241029,162900,154815795,3935,3935,3935,3935,0
|
|
20241029,162800,154815795,3935,3935,3935,3935,0
|
|
20241029,162700,154815795,3935,3935,3935,3935,0
|
|
20241029,162600,154815795,3935,3935,3935,3935,0
|
|
20241029,162500,154815795,3935,3935,3935,3935,0
|
|
20241029,162400,154815795,3935,3935,3935,3935,0
|
|
20241029,162300,154815795,3935,3935,3935,3935,0
|
|
20241029,162200,154815795,3935,3935,3935,3935,0
|
|
20241029,162100,154815795,3935,3935,3935,3935,0
|
|
20241029,162000,154815795,3935,3935,3935,3935,0
|
|
20241029,161900,154815795,3935,3935,3935,3935,0
|
|
20241029,161800,154815795,3935,3935,3935,3935,0
|
|
20241029,161700,154815795,3935,3935,3935,3935,0
|
|
20241029,161600,154815795,3935,3935,3935,3935,0
|
|
20241029,161500,154815795,3935,3935,3935,3935,0
|
|
20241029,161400,154815795,3935,3935,3935,3935,0
|
|
20241029,161300,154815795,3935,3935,3935,3935,0
|
|
20241029,161200,154815795,3935,3935,3935,3935,0
|
|
20241029,161100,154815795,3935,3935,3935,3935,0
|
|
20241029,161000,154815795,3935,3935,3935,3935,0
|
|
20241029,160900,154815795,3935,3935,3935,3935,0
|
|
20241029,160800,154815795,3935,3935,3935,3935,0
|
|
20241029,160700,154815795,3935,3935,3935,3935,0
|
|
20241029,160600,154815795,3935,3935,3935,3935,0
|
|
20241029,160500,154815795,3935,3935,3935,3935,0
|
|
20241029,160400,154815795,3935,3935,3935,3935,0
|
|
20241029,160300,154815795,3935,3935,3935,3935,0
|
|
20241029,160200,154815795,3935,3935,3935,3935,0
|
|
20241029,160100,154815795,3935,3935,3935,3935,726
|
|
20241029,160000,154815795,3935,3935,3935,3935,0
|
|
20241029,155900,154815795,3935,3935,3935,3935,0
|
|
20241029,155800,154815795,3935,3935,3935,3935,0
|
|
20241029,155700,154815795,3935,3935,3935,3935,0
|
|
20241029,155600,154815795,3935,3935,3935,3935,0
|
|
20241029,155500,154815795,3935,3935,3935,3935,0
|
|
20241029,155400,154815795,3935,3935,3935,3935,0
|
|
20241029,155300,154815795,3935,3935,3935,3935,0
|
|
20241029,155200,154815795,3935,3935,3935,3935,0
|
|
20241029,155100,154815795,3935,3935,3935,3935,0
|
|
20241029,155000,154815795,3935,3935,3935,3935,0
|
|
20241029,154900,154815795,3935,3935,3935,3935,0
|
|
20241029,154800,154815795,3935,3935,3935,3935,0
|
|
20241029,154700,154815795,3935,3935,3935,3935,0
|
|
20241029,154600,154815795,3935,3935,3935,3935,0
|
|
20241029,154500,154815795,3935,3935,3935,3935,0
|
|
20241029,154400,154815795,3935,3935,3935,3935,0
|
|
20241029,154300,154815795,3935,3935,3935,3935,0
|
|
20241029,154200,154815795,3935,3935,3935,3935,0
|
|
20241029,154100,154815795,3935,3935,3935,3935,0
|
|
20241029,154000,154815795,3935,3935,3935,3935,0
|
|
20241029,153900,154815795,3935,3935,3935,3935,0
|
|
20241029,153800,154815795,3935,3935,3935,3935,0
|
|
20241029,153700,154815795,3935,3935,3935,3935,0
|
|
20241029,153600,154815795,3935,3935,3935,3935,0
|
|
20241029,153500,154815795,3935,3935,3935,3935,0
|
|
20241029,153400,154815795,3935,3935,3935,3935,0
|
|
20241029,153300,154815795,3935,3935,3935,3935,0
|
|
20241029,153200,154815795,3935,3935,3935,3935,0
|
|
20241029,153100,154815795,3935,3935,3935,3935,726
|
|
20241029,153000,154815795,3935,3935,3935,3935,726
|
|
20241029,152900,151958985,3955,3955,3955,3955,0
|
|
20241029,152800,151958985,3955,3955,3955,3955,0
|
|
20241029,152700,151958985,3955,3955,3955,3955,0
|
|
20241029,152600,151958985,3955,3955,3955,3955,0
|
|
20241029,152500,151958985,3955,3955,3955,3955,0
|
|
20241029,152400,151958985,3955,3955,3955,3955,0
|
|
20241029,152300,151958985,3955,3955,3955,3955,0
|
|
20241029,152200,151958985,3955,3955,3955,3955,0
|
|
20241029,152100,151958985,3955,3955,3955,3955,0
|
|
20241029,152000,151958985,3955,3955,3955,3955,0
|
|
20241029,151900,151958985,3955,3955,3955,3950,190
|
|
20241029,151800,151207560,3955,3955,3955,3955,30
|
|
20241029,151700,151088910,3955,3955,3955,3955,0
|
|
20241029,151600,151088910,3955,3955,3955,3955,296
|
|
20241029,151500,149918230,3955,3945,3955,3945,194
|
|
20241029,151400,149151940,3945,3945,3945,3945,0
|
|
20241029,151300,149151940,3945,3945,3945,3945,0
|
|
20241029,151200,149151940,3945,3945,3945,3945,73
|
|
20241029,151100,148863955,3950,3950,3950,3950,0
|
|
20241029,151000,148863955,3950,3950,3950,3950,0
|
|
20241029,150900,148863955,3950,3950,3950,3950,0
|
|
20241029,150800,148863955,3950,3950,3950,3950,0
|
|
20241029,150700,148863955,3950,3950,3950,3950,0
|
|
20241029,150600,148863955,3950,3950,3950,3950,5
|
|
20241029,150500,148844205,3960,3960,3960,3960,1
|
|
20241029,150400,148840245,3935,3935,3935,3935,35
|
|
20241029,150300,148702520,3935,3935,3935,3935,1
|
|
20241029,150200,148698585,3935,3935,3935,3935,0
|
|
20241029,150100,148698585,3935,3935,3935,3935,0
|
|
20241029,150000,148698585,3935,3935,3935,3935,0
|
|
20241029,145900,148698585,3935,3935,3935,3935,0
|
|
20241029,145800,148698585,3935,3935,3935,3935,25
|
|
20241029,145700,148600210,3935,3935,3935,3935,1
|
|
20241029,145600,148596275,3960,3960,3960,3960,0
|
|
20241029,145500,148596275,3960,3955,3960,3955,2
|
|
20241029,145400,148588360,3935,3935,3935,3935,0
|
|
20241029,145300,148588360,3935,3935,3935,3935,0
|
|
20241029,145200,148588360,3935,3935,3935,3935,1
|
|
20241029,145100,148584425,3960,3960,3960,3960,7
|
|
20241029,145000,148556705,3960,3960,3960,3960,0
|
|
20241029,144900,148556705,3960,3960,3960,3960,0
|
|
20241029,144800,148556705,3960,3960,3960,3960,0
|
|
20241029,144700,148556705,3960,3960,3960,3960,0
|
|
20241029,144600,148556705,3960,3960,3960,3960,0
|
|
20241029,144500,148556705,3960,3935,3960,3935,601
|
|
20241029,144400,146191745,3960,3960,3960,3960,0
|
|
20241029,144300,146191745,3960,3960,3960,3960,0
|
|
20241029,144200,146191745,3960,3945,3960,3945,1236
|
|
20241029,144100,141309965,3945,3945,3945,3945,0
|
|
20241029,144000,141309965,3945,3940,3945,3940,1820
|
|
20241029,143900,134130070,3925,3925,3925,3925,0
|
|
20241029,143800,134130070,3925,3925,3925,3925,24
|
|
20241029,143700,134035870,3940,3935,3940,3935,2
|
|
20241029,143600,134027995,3945,3945,3945,3945,2
|
|
20241029,143500,134020105,3950,3945,3950,3925,6330
|
|
20241029,143400,109140525,3950,3950,3950,3950,0
|
|
20241029,143300,109140525,3950,3950,3950,3950,1
|
|
20241029,143200,109136575,3945,3945,3945,3945,0
|
|
20241029,143100,109136575,3945,3945,3945,3945,0
|
|
20241029,143000,109136575,3945,3945,3945,3945,0
|
|
20241029,142900,109136575,3945,3940,3945,3940,305
|
|
20241029,142800,107933375,3940,3940,3940,3940,0
|
|
20241029,142700,107933375,3940,3940,3940,3940,0
|
|
20241029,142600,107933375,3940,3940,3940,3940,0
|
|
20241029,142500,107933375,3940,3940,3940,3940,0
|
|
20241029,142400,107933375,3940,3940,3940,3940,0
|
|
20241029,142300,107933375,3940,3940,3940,3940,1
|
|
20241029,142200,107929435,3930,3930,3930,3930,0
|
|
20241029,142100,107929435,3930,3930,3930,3930,0
|
|
20241029,142000,107929435,3930,3930,3930,3930,0
|
|
20241029,141900,107929435,3930,3930,3930,3930,0
|
|
20241029,141800,107929435,3930,3930,3930,3930,0
|
|
20241029,141700,107929435,3930,3930,3930,3930,0
|
|
20241029,141600,107929435,3930,3930,3930,3930,0
|
|
20241029,141500,107929435,3930,3930,3930,3930,0
|
|
20241029,141400,107929435,3930,3930,3930,3930,150
|
|
20241029,141300,107339935,3930,3930,3930,3930,0
|
|
20241029,141200,107339935,3930,3930,3930,3930,0
|
|
20241029,141100,107339935,3930,3930,3930,3930,0
|
|
20241029,141000,107339935,3930,3930,3930,3930,0
|
|
20241029,140900,107339935,3930,3930,3930,3930,0
|
|
20241029,140800,107339935,3930,3930,3930,3930,0
|
|
20241029,140700,107339935,3930,3930,3930,3930,0
|
|
20241029,140600,107339935,3930,3930,3930,3930,0
|
|
20241029,140500,107339935,3930,3930,3930,3930,0
|
|
20241029,140400,107339935,3930,3930,3930,3930,0
|
|
20241029,140300,107339935,3930,3930,3930,3930,0
|
|
20241029,140200,107339935,3930,3930,3930,3930,0
|
|
20241029,140100,107339935,3930,3930,3930,3930,0
|
|
20241029,140000,107339935,3930,3930,3930,3930,0
|
|
20241029,135900,107339935,3930,3930,3930,3930,0
|
|
20241029,135800,107339935,3930,3930,3930,3930,0
|
|
20241029,135700,107339935,3930,3930,3930,3930,0
|
|
20241029,135600,107339935,3930,3930,3930,3930,3
|
|
20241029,135500,107328145,3930,3930,3930,3930,0
|
|
20241029,135400,107328145,3930,3930,3930,3930,0
|
|
20241029,135300,107328145,3930,3930,3930,3930,0
|
|
20241029,135200,107328145,3930,3930,3930,3930,0
|
|
20241029,135100,107328145,3930,3930,3930,3930,0
|
|
20241029,135000,107328145,3930,3930,3930,3930,0
|
|
20241029,134900,107328145,3930,3935,3935,3930,59
|
|
20241029,134800,107096185,3940,3940,3940,3940,0
|
|
20241029,134700,107096185,3940,3940,3940,3940,0
|
|
20241029,134600,107096185,3940,3940,3940,3940,0
|
|
20241029,134500,107096185,3940,3940,3940,3940,0
|
|
20241029,134400,107096185,3940,3940,3940,3940,0
|
|
20241029,134300,107096185,3940,3940,3940,3940,155
|
|
20241029,134200,106485485,3950,3950,3950,3950,0
|
|
20241029,134100,106485485,3950,3950,3950,3950,0
|
|
20241029,134000,106485485,3950,3950,3950,3950,0
|
|
20241029,133900,106485485,3950,3945,3950,3945,10
|
|
20241029,133800,106445995,3950,3950,3950,3950,0
|
|
20241029,133700,106445995,3950,3950,3950,3950,0
|
|
20241029,133600,106445995,3950,3950,3950,3950,0
|
|
20241029,133500,106445995,3950,3950,3950,3950,0
|
|
20241029,133400,106445995,3950,3930,3950,3920,301
|
|
20241029,133300,105264910,3960,3960,3960,3960,0
|
|
20241029,133200,105264910,3960,3960,3960,3960,0
|
|
20241029,133100,105264910,3960,3960,3960,3960,0
|
|
20241029,133000,105264910,3960,3930,3960,3925,1181
|
|
20241029,132900,100598115,3935,3935,3935,3935,0
|
|
20241029,132800,100598115,3935,3935,3935,3935,0
|
|
20241029,132700,100598115,3935,3935,3935,3935,0
|
|
20241029,132600,100598115,3935,3935,3935,3935,17
|
|
20241029,132500,100531220,3935,3935,3935,3935,0
|
|
20241029,132400,100531220,3935,3935,3935,3935,0
|
|
20241029,132300,100531220,3935,3935,3935,3935,0
|
|
20241029,132200,100531220,3935,3935,3935,3935,0
|
|
20241029,132100,100531220,3935,3935,3935,3935,1
|
|
20241029,132000,100527285,3935,3935,3935,3935,0
|
|
20241029,131900,100527285,3935,3935,3935,3935,0
|
|
20241029,131800,100527285,3935,3935,3935,3935,0
|
|
20241029,131700,100527285,3935,3935,3935,3935,0
|
|
20241029,131600,100527285,3935,3935,3935,3935,5
|
|
20241029,131500,100507610,3930,3930,3930,3930,0
|
|
20241029,131400,100507610,3930,3930,3930,3930,0
|
|
20241029,131300,100507610,3930,3930,3930,3930,0
|
|
20241029,131200,100507610,3930,3930,3930,3930,0
|
|
20241029,131100,100507610,3930,3930,3930,3930,80
|
|
20241029,131000,100193210,3930,3935,3935,3930,10
|
|
20241029,130900,100153865,3930,3930,3930,3930,0
|
|
20241029,130800,100153865,3930,3930,3930,3930,0
|
|
20241029,130700,100153865,3930,3930,3930,3930,0
|
|
20241029,130600,100153865,3930,3930,3930,3930,0
|
|
20241029,130500,100153865,3930,3930,3930,3930,10
|
|
20241029,130400,100114565,3935,3935,3935,3935,0
|
|
20241029,130300,100114565,3935,3935,3935,3935,0
|
|
20241029,130200,100114565,3935,3935,3935,3935,0
|
|
20241029,130100,100114565,3935,3935,3935,3935,0
|
|
20241029,130000,100114565,3935,3935,3935,3935,0
|
|
20241029,125900,100114565,3935,3935,3935,3935,1
|
|
20241029,125800,100110630,3935,3935,3935,3935,483
|
|
20241029,125700,98210025,3950,3950,3950,3950,0
|
|
20241029,125600,98210025,3950,3950,3950,3950,0
|
|
20241029,125500,98210025,3950,3950,3950,3950,0
|
|
20241029,125400,98210025,3950,3950,3950,3950,2
|
|
20241029,125300,98202125,3955,3955,3955,3955,0
|
|
20241029,125200,98202125,3955,3955,3955,3955,1
|
|
20241029,125100,98198170,3955,3955,3955,3955,1
|
|
20241029,125000,98194215,3935,3935,3935,3935,0
|
|
20241029,124900,98194215,3935,3935,3935,3935,0
|
|
20241029,124800,98194215,3935,3935,3935,3935,0
|
|
20241029,124700,98194215,3935,3935,3935,3935,0
|
|
20241029,124600,98194215,3935,3935,3935,3935,0
|
|
20241029,124500,98194215,3935,3935,3935,3935,0
|
|
20241029,124400,98194215,3935,3935,3935,3935,0
|
|
20241029,124300,98194215,3935,3950,3950,3935,41
|
|
20241029,124200,98032805,3955,3955,3955,3955,0
|
|
20241029,124100,98032805,3955,3955,3955,3955,1
|
|
20241029,124000,98028850,3955,3950,3955,3950,210
|
|
20241029,123900,97199345,3960,3960,3960,3960,0
|
|
20241029,123800,97199345,3960,3960,3960,3960,0
|
|
20241029,123700,97199345,3960,3960,3960,3960,0
|
|
20241029,123600,97199345,3960,3955,3960,3955,406
|
|
20241029,123500,95593610,3965,3965,3965,3965,0
|
|
20241029,123400,95593610,3965,3965,3965,3965,0
|
|
20241029,123300,95593610,3965,3965,3965,3965,0
|
|
20241029,123200,95593610,3965,3965,3965,3965,0
|
|
20241029,123100,95593610,3965,3965,3965,3965,0
|
|
20241029,123000,95593610,3965,3965,3965,3965,0
|
|
20241029,122900,95593610,3965,3965,3965,3965,0
|
|
20241029,122800,95593610,3965,3965,3965,3965,0
|
|
20241029,122700,95593610,3965,3965,3965,3965,0
|
|
20241029,122600,95593610,3965,3965,3965,3965,0
|
|
20241029,122500,95593610,3965,3965,3965,3965,0
|
|
20241029,122400,95593610,3965,3965,3965,3965,0
|
|
20241029,122300,95593610,3965,3965,3965,3965,0
|
|
20241029,122200,95593610,3965,3965,3965,3965,0
|
|
20241029,122100,95593610,3965,3965,3965,3965,0
|
|
20241029,122000,95593610,3965,3965,3965,3965,0
|
|
20241029,121900,95593610,3965,3965,3965,3965,0
|
|
20241029,121800,95593610,3965,3965,3965,3965,10
|
|
20241029,121700,95553960,3965,3965,3965,3965,0
|
|
20241029,121600,95553960,3965,3965,3965,3965,1
|
|
20241029,121500,95549995,3960,3960,3960,3960,555
|
|
20241029,121400,93352195,3960,3960,3960,3960,0
|
|
20241029,121300,93352195,3960,3960,3960,3960,5
|
|
20241029,121200,93332395,3970,3970,3970,3970,0
|
|
20241029,121100,93332395,3970,3970,3970,3970,0
|
|
20241029,121000,93332395,3970,3970,3970,3970,0
|
|
20241029,120900,93332395,3970,3970,3970,3970,45
|
|
20241029,120800,93153745,3970,3970,3970,3970,0
|
|
20241029,120700,93153745,3970,3960,3970,3960,2
|
|
20241029,120600,93145815,3960,3960,3960,3960,0
|
|
20241029,120500,93145815,3960,3960,3960,3960,0
|
|
20241029,120400,93145815,3960,3960,3960,3960,0
|
|
20241029,120300,93145815,3960,3960,3960,3960,0
|
|
20241029,120200,93145815,3960,3960,3960,3960,0
|
|
20241029,120100,93145815,3960,3960,3960,3960,0
|
|
20241029,120000,93145815,3960,3960,3960,3960,374
|
|
20241029,115900,91664775,3970,3970,3970,3970,1
|
|
20241029,115800,91660805,3960,3960,3960,3960,333
|
|
20241029,115700,90342125,3960,3960,3960,3960,51
|
|
20241029,115600,90140165,3975,3945,3975,3945,4718
|
|
20241029,115500,71444275,3945,3945,3945,3945,0
|
|
20241029,115400,71444275,3945,3945,3945,3945,0
|
|
20241029,115300,71444275,3945,3945,3945,3945,0
|
|
20241029,115200,71444275,3945,3945,3945,3945,0
|
|
20241029,115100,71444275,3945,3945,3945,3945,0
|
|
20241029,115000,71444275,3945,3945,3945,3945,51
|
|
20241029,114900,71243080,3945,3945,3945,3945,0
|
|
20241029,114800,71243080,3945,3940,3945,3940,122
|
|
20241029,114700,70762050,3940,3935,3940,3935,19
|
|
20241029,114600,70687280,3935,3935,3935,3935,101
|
|
20241029,114500,70289845,3935,3935,3935,3935,0
|
|
20241029,114400,70289845,3935,3935,3935,3935,0
|
|
20241029,114300,70289845,3935,3935,3935,3935,0
|
|
20241029,114200,70289845,3935,3940,3940,3935,205
|
|
20241029,114100,69482170,3940,3940,3940,3940,0
|
|
20241029,114000,69482170,3940,3940,3940,3940,26
|
|
20241029,113900,69379730,3940,3940,3940,3940,0
|
|
20241029,113800,69379730,3940,3940,3940,3940,0
|
|
20241029,113700,69379730,3940,3940,3940,3940,37
|
|
20241029,113600,69233950,3940,3940,3940,3940,0
|
|
20241029,113500,69233950,3940,3940,3940,3940,0
|
|
20241029,113400,69233950,3940,3940,3940,3940,0
|
|
20241029,113300,69233950,3940,3940,3940,3940,0
|
|
20241029,113200,69233950,3940,3940,3940,3940,10
|
|
20241029,113100,69194550,3935,3935,3935,3935,19
|
|
20241029,113000,69119785,3930,3930,3930,3930,0
|
|
20241029,112900,69119785,3930,3930,3930,3930,0
|
|
20241029,112800,69119785,3930,3930,3930,3930,1
|
|
20241029,112700,69115855,3935,3930,3935,3930,348
|
|
20241029,112600,67748015,3930,3930,3930,3930,0
|
|
20241029,112500,67748015,3930,3930,3930,3930,0
|
|
20241029,112400,67748015,3930,3930,3930,3930,0
|
|
20241029,112300,67748015,3930,3930,3930,3930,0
|
|
20241029,112200,67748015,3930,3930,3930,3930,0
|
|
20241029,112100,67748015,3930,3930,3930,3930,0
|
|
20241029,112000,67748015,3930,3930,3930,3930,0
|
|
20241029,111900,67748015,3930,3930,3930,3920,115
|
|
20241029,111800,67297065,3920,3920,3920,3920,38
|
|
20241029,111700,67148105,3920,3920,3920,3920,0
|
|
20241029,111600,67148105,3920,3920,3920,3920,0
|
|
20241029,111500,67148105,3920,3920,3920,3920,0
|
|
20241029,111400,67148105,3920,3920,3920,3920,0
|
|
20241029,111300,67148105,3920,3920,3920,3920,0
|
|
20241029,111200,67148105,3920,3920,3920,3920,0
|
|
20241029,111100,67148105,3920,3920,3920,3920,0
|
|
20241029,111000,67148105,3920,3920,3920,3920,0
|
|
20241029,110900,67148105,3920,3920,3920,3920,0
|
|
20241029,110800,67148105,3920,3920,3920,3920,0
|
|
20241029,110700,67148105,3920,3920,3920,3920,0
|
|
20241029,110600,67148105,3920,3920,3920,3920,0
|
|
20241029,110500,67148105,3920,3920,3920,3920,0
|
|
20241029,110400,67148105,3920,3920,3920,3920,0
|
|
20241029,110300,67148105,3920,3920,3920,3920,0
|
|
20241029,110200,67148105,3920,3925,3925,3920,77
|
|
20241029,110100,66845910,3930,3930,3930,3930,10
|
|
20241029,110000,66806610,3930,3930,3930,3930,0
|
|
20241029,105900,66806610,3930,3930,3930,3930,10
|
|
20241029,105800,66767310,3930,3930,3930,3930,53
|
|
20241029,105700,66559020,3930,3930,3930,3930,125
|
|
20241029,105600,66067770,3930,3930,3930,3930,0
|
|
20241029,105500,66067770,3930,3930,3930,3930,40
|
|
20241029,105400,65910570,3930,3930,3930,3930,0
|
|
20241029,105300,65910570,3930,3930,3930,3930,122
|
|
20241029,105200,65431110,3930,3930,3930,3930,0
|
|
20241029,105100,65431110,3930,3930,3930,3930,100
|
|
20241029,105000,65038110,3930,3930,3930,3930,6
|
|
20241029,104900,65014530,3930,3930,3930,3930,0
|
|
20241029,104800,65014530,3930,3930,3930,3930,200
|
|
20241029,104700,64228530,3935,3935,3935,3935,1
|
|
20241029,104600,64224595,3930,3930,3930,3930,200
|
|
20241029,104500,63438595,3930,3930,3930,3930,200
|
|
20241029,104400,62652595,3935,3930,3935,3930,79
|
|
20241029,104300,62341860,3920,3920,3920,3920,21
|
|
20241029,104200,62259540,3925,3930,3930,3925,109
|
|
20241029,104100,61831215,3930,3930,3930,3930,10
|
|
20241029,104000,61791915,3925,3925,3925,3925,70
|
|
20241029,103900,61517165,3925,3925,3925,3925,14
|
|
20241029,103800,61462215,3925,3925,3925,3925,0
|
|
20241029,103700,61462215,3925,3925,3925,3925,40
|
|
20241029,103600,61305215,3925,3925,3925,3925,0
|
|
20241029,103500,61305215,3925,3925,3925,3925,0
|
|
20241029,103400,61305215,3925,3925,3925,3925,110
|
|
20241029,103300,60873465,3925,3920,3925,3920,188
|
|
20241029,103200,60136385,3910,3910,3910,3910,0
|
|
20241029,103100,60136385,3910,3910,3910,3910,6
|
|
20241029,103000,60112925,3920,3920,3920,3920,0
|
|
20241029,102900,60112925,3920,3920,3920,3920,0
|
|
20241029,102800,60112925,3920,3920,3920,3920,0
|
|
20241029,102700,60112925,3920,3920,3920,3920,0
|
|
20241029,102600,60112925,3920,3920,3920,3920,0
|
|
20241029,102500,60112925,3920,3920,3920,3920,0
|
|
20241029,102400,60112925,3920,3920,3920,3920,0
|
|
20241029,102300,60112925,3920,3920,3920,3920,0
|
|
20241029,102200,60112925,3920,3920,3920,3920,0
|
|
20241029,102100,60112925,3920,3920,3920,3920,43
|
|
20241029,102000,59944365,3920,3920,3920,3920,0
|
|
20241029,101900,59944365,3920,3910,3920,3910,1052
|
|
20241029,101800,55829885,3910,3910,3910,3910,5
|
|
20241029,101700,55810335,3910,3910,3910,3910,59
|
|
20241029,101600,55579645,3905,3905,3905,3905,0
|
|
20241029,101500,55579645,3905,3905,3905,3905,0
|
|
20241029,101400,55579645,3905,3910,3910,3905,548
|
|
20241029,101300,53439065,3920,3920,3920,3920,0
|
|
20241029,101200,53439065,3920,3920,3920,3920,2
|
|
20241029,101100,53431225,3920,3920,3920,3920,0
|
|
20241029,101000,53431225,3920,3920,3920,3920,12
|
|
20241029,100900,53384185,3920,3920,3920,3920,0
|
|
20241029,100800,53384185,3920,3920,3920,3920,0
|
|
20241029,100700,53384185,3920,3920,3920,3920,1
|
|
20241029,100600,53380265,3905,3905,3905,3905,0
|
|
20241029,100500,53380265,3905,3905,3905,3905,11
|
|
20241029,100400,53337310,3920,3920,3920,3920,1
|
|
20241029,100300,53333390,3905,3905,3905,3905,3
|
|
20241029,100200,53321675,3920,3920,3920,3920,1
|
|
20241029,100100,53317755,3920,3920,3920,3920,0
|
|
20241029,100000,53317755,3920,3920,3920,3920,0
|
|
20241029,095900,53317755,3920,3920,3920,3920,0
|
|
20241029,095800,53317755,3920,3920,3920,3920,0
|
|
20241029,095700,53317755,3920,3920,3920,3920,0
|
|
20241029,095600,53317755,3920,3920,3920,3920,0
|
|
20241029,095500,53317755,3920,3920,3920,3920,0
|
|
20241029,095400,53317755,3920,3920,3920,3920,0
|
|
20241029,095300,53317755,3920,3920,3920,3920,0
|
|
20241029,095200,53317755,3920,3910,3920,3910,233
|
|
20241029,095100,52406575,3905,3905,3905,3905,0
|
|
20241029,095000,52406575,3905,3905,3905,3905,3
|
|
20241029,094900,52394860,3905,3905,3905,3905,0
|
|
20241029,094800,52394860,3905,3905,3905,3905,5
|
|
20241029,094700,52375335,3905,3905,3905,3905,2
|
|
20241029,094600,52367525,3890,3890,3890,3890,0
|
|
20241029,094500,52367525,3890,3890,3890,3890,0
|
|
20241029,094400,52367525,3890,3890,3890,3890,0
|
|
20241029,094300,52367525,3890,3890,3890,3890,0
|
|
20241029,094200,52367525,3890,3890,3890,3890,0
|
|
20241029,094100,52367525,3890,3890,3890,3890,0
|
|
20241029,094000,52367525,3890,3890,3890,3890,0
|
|
20241029,093900,52367525,3890,3890,3890,3890,0
|
|
20241029,093800,52367525,3890,3890,3890,3890,20
|
|
20241029,093700,52289725,3910,3905,3910,3905,70
|
|
20241029,093600,52016200,3905,3905,3905,3905,20
|
|
20241029,093500,51938100,3905,3890,3905,3890,128
|
|
20241029,093400,51438665,3890,3895,3895,3865,818
|
|
20241029,093300,48270660,3920,3920,3920,3920,2
|
|
20241029,093200,48262820,3920,3920,3920,3920,0
|
|
20241029,093100,48262820,3920,3920,3920,3920,25
|
|
20241029,093000,48164820,3920,3905,3920,3905,791
|
|
20241029,092900,45064140,3905,3905,3905,3905,13
|
|
20241029,092800,45013375,3910,3900,3910,3900,3
|
|
20241029,092700,45001665,3895,3895,3895,3895,0
|
|
20241029,092600,45001665,3895,3895,3895,3895,0
|
|
20241029,092500,45001665,3895,3890,3895,3890,17
|
|
20241029,092400,44935530,3890,3890,3890,3890,0
|
|
20241029,092300,44935530,3890,3890,3890,3890,0
|
|
20241029,092200,44935530,3890,3890,3890,3890,0
|
|
20241029,092100,44935530,3890,3890,3890,3890,64
|
|
20241029,092000,44686570,3890,3890,3890,3890,0
|
|
20241029,091900,44686570,3890,3900,3900,3855,877
|
|
20241029,091800,41272670,3905,3905,3905,3905,167
|
|
20241029,091700,40620535,3905,3910,3910,3905,81
|
|
20241029,091600,40303850,3910,3910,3910,3910,20
|
|
20241029,091500,40225650,3910,3920,3920,3910,3
|
|
20241029,091400,40213900,3910,3910,3910,3910,0
|
|
20241029,091300,40213900,3910,3920,3920,3910,5086
|
|
20241029,091200,20280050,3920,3920,3920,3920,0
|
|
20241029,091100,20280050,3920,3920,3920,3920,0
|
|
20241029,091000,20280050,3920,3920,3920,3920,5
|
|
20241029,090900,20260450,3920,3920,3920,3920,0
|
|
20241029,090800,20260450,3920,3920,3920,3920,140
|
|
20241029,090700,19711650,3920,3930,3930,3920,3719
|
|
20241029,090600,5105370,3930,3935,3935,3930,769
|
|
20241029,090500,2081200,3940,3940,3940,3940,0
|
|
20241029,090400,2081200,3940,3940,3940,3940,57
|
|
20241029,090300,1856620,3940,3940,3940,3940,0
|
|
20241029,090200,1856620,3940,3955,3955,3930,208
|
|
20241029,090100,1034040,3945,3945,3945,3945,1
|
|
20241029,090000,1030095,3960,3920,3960,3920,262
|