577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183400,1376773420,3090,3090,3090,3090,5914
|
|
20241028,183300,1376773420,3090,3090,3090,3090,0
|
|
20241028,183200,1376773420,3090,3090,3090,3090,0
|
|
20241028,183100,1376773420,3090,3090,3090,3090,0
|
|
20241028,183000,1376773420,3090,3090,3090,3090,0
|
|
20241028,182900,1376773420,3090,3090,3090,3090,0
|
|
20241028,182800,1376773420,3090,3090,3090,3090,0
|
|
20241028,182700,1376773420,3090,3090,3090,3090,0
|
|
20241028,182600,1376773420,3090,3090,3090,3090,0
|
|
20241028,182500,1376773420,3090,3090,3090,3090,0
|
|
20241028,182400,1376773420,3090,3090,3090,3090,0
|
|
20241028,182300,1376773420,3090,3090,3090,3090,0
|
|
20241028,182200,1376773420,3090,3090,3090,3090,0
|
|
20241028,182100,1376773420,3090,3090,3090,3090,0
|
|
20241028,182000,1376773420,3090,3090,3090,3090,0
|
|
20241028,181900,1376773420,3090,3090,3090,3090,0
|
|
20241028,181800,1376773420,3090,3090,3090,3090,0
|
|
20241028,181700,1376773420,3090,3090,3090,3090,0
|
|
20241028,181600,1376773420,3090,3090,3090,3090,0
|
|
20241028,181500,1376773420,3090,3090,3090,3090,0
|
|
20241028,181400,1376773420,3090,3090,3090,3090,0
|
|
20241028,181300,1376773420,3090,3090,3090,3090,0
|
|
20241028,181200,1376773420,3090,3090,3090,3090,0
|
|
20241028,181100,1376773420,3090,3090,3090,3090,0
|
|
20241028,181000,1376773420,3090,3090,3090,3090,0
|
|
20241028,180900,1376773420,3090,3090,3090,3090,0
|
|
20241028,180800,1376773420,3090,3090,3090,3090,0
|
|
20241028,180700,1376773420,3090,3090,3090,3090,0
|
|
20241028,180600,1376773420,3090,3090,3090,3090,0
|
|
20241028,180500,1376773420,3090,3090,3090,3090,0
|
|
20241028,180400,1376773420,3090,3090,3090,3090,5914
|
|
20241028,180300,1376773420,3090,3090,3090,3090,0
|
|
20241028,180200,1376773420,3090,3090,3090,3090,0
|
|
20241028,180100,1376773420,3090,3090,3090,3090,0
|
|
20241028,180000,1376773420,3090,3090,3090,3090,0
|
|
20241028,175900,1376773420,3090,3090,3090,3090,0
|
|
20241028,175800,1376773420,3090,3090,3090,3090,0
|
|
20241028,175700,1376773420,3090,3090,3090,3090,0
|
|
20241028,175600,1376773420,3090,3090,3090,3090,0
|
|
20241028,175500,1376773420,3090,3090,3090,3090,0
|
|
20241028,175400,1376773420,3090,3090,3090,3090,0
|
|
20241028,175300,1376773420,3090,3090,3090,3090,0
|
|
20241028,175200,1376773420,3090,3090,3090,3090,0
|
|
20241028,175100,1376773420,3090,3090,3090,3090,0
|
|
20241028,175000,1376773420,3090,3090,3090,3090,0
|
|
20241028,174900,1376773420,3090,3090,3090,3090,0
|
|
20241028,174800,1376773420,3090,3090,3090,3090,0
|
|
20241028,174700,1376773420,3090,3090,3090,3090,0
|
|
20241028,174600,1376773420,3090,3090,3090,3090,0
|
|
20241028,174500,1376773420,3090,3090,3090,3090,0
|
|
20241028,174400,1376773420,3090,3090,3090,3090,0
|
|
20241028,174300,1376773420,3090,3090,3090,3090,0
|
|
20241028,174200,1376773420,3090,3090,3090,3090,0
|
|
20241028,174100,1376773420,3090,3090,3090,3090,0
|
|
20241028,174000,1376773420,3090,3090,3090,3090,0
|
|
20241028,173900,1376773420,3090,3090,3090,3090,0
|
|
20241028,173800,1376773420,3090,3090,3090,3090,0
|
|
20241028,173700,1376773420,3090,3090,3090,3090,0
|
|
20241028,173600,1376773420,3090,3090,3090,3090,0
|
|
20241028,173500,1376773420,3090,3090,3090,3090,0
|
|
20241028,173400,1376773420,3090,3090,3090,3090,5914
|
|
20241028,173300,1376773420,3090,3090,3090,3090,0
|
|
20241028,173200,1376773420,3090,3090,3090,3090,0
|
|
20241028,173100,1376773420,3090,3090,3090,3090,0
|
|
20241028,173000,1376773420,3090,3090,3090,3090,0
|
|
20241028,172900,1376773420,3090,3090,3090,3090,0
|
|
20241028,172800,1376773420,3090,3090,3090,3090,0
|
|
20241028,172700,1376773420,3090,3090,3090,3090,0
|
|
20241028,172600,1376773420,3090,3090,3090,3090,0
|
|
20241028,172500,1376773420,3090,3090,3090,3090,0
|
|
20241028,172400,1376773420,3090,3090,3090,3090,0
|
|
20241028,172300,1376773420,3090,3090,3090,3090,0
|
|
20241028,172200,1376773420,3090,3090,3090,3090,0
|
|
20241028,172100,1376773420,3090,3090,3090,3090,0
|
|
20241028,172000,1376773420,3090,3090,3090,3090,0
|
|
20241028,171900,1376773420,3090,3090,3090,3090,0
|
|
20241028,171800,1376773420,3090,3090,3090,3090,0
|
|
20241028,171700,1376773420,3090,3090,3090,3090,0
|
|
20241028,171600,1376773420,3090,3090,3090,3090,0
|
|
20241028,171500,1376773420,3090,3090,3090,3090,0
|
|
20241028,171400,1376773420,3090,3090,3090,3090,0
|
|
20241028,171300,1376773420,3090,3090,3090,3090,0
|
|
20241028,171200,1376773420,3090,3090,3090,3090,0
|
|
20241028,171100,1376773420,3090,3090,3090,3090,0
|
|
20241028,171000,1376773420,3090,3090,3090,3090,0
|
|
20241028,170900,1376773420,3090,3090,3090,3090,0
|
|
20241028,170800,1376773420,3090,3090,3090,3090,0
|
|
20241028,170700,1376773420,3090,3090,3090,3090,0
|
|
20241028,170600,1376773420,3090,3090,3090,3090,0
|
|
20241028,170500,1376773420,3090,3090,3090,3090,0
|
|
20241028,170400,1376773420,3090,3090,3090,3090,5914
|
|
20241028,170300,1376773420,3090,3090,3090,3090,0
|
|
20241028,170200,1376773420,3090,3090,3090,3090,0
|
|
20241028,170100,1376773420,3090,3090,3090,3090,0
|
|
20241028,170000,1376773420,3090,3090,3090,3090,0
|
|
20241028,165900,1376773420,3090,3090,3090,3090,0
|
|
20241028,165800,1376773420,3090,3090,3090,3090,0
|
|
20241028,165700,1376773420,3090,3090,3090,3090,0
|
|
20241028,165600,1376773420,3090,3090,3090,3090,0
|
|
20241028,165500,1376773420,3090,3090,3090,3090,0
|
|
20241028,165400,1376773420,3090,3090,3090,3090,0
|
|
20241028,165300,1376773420,3090,3090,3090,3090,0
|
|
20241028,165200,1376773420,3090,3090,3090,3090,0
|
|
20241028,165100,1376773420,3090,3090,3090,3090,0
|
|
20241028,165000,1376773420,3090,3090,3090,3090,0
|
|
20241028,164900,1376773420,3090,3090,3090,3090,0
|
|
20241028,164800,1376773420,3090,3090,3090,3090,0
|
|
20241028,164700,1376773420,3090,3090,3090,3090,0
|
|
20241028,164600,1376773420,3090,3090,3090,3090,0
|
|
20241028,164500,1376773420,3090,3090,3090,3090,0
|
|
20241028,164400,1376773420,3090,3090,3090,3090,0
|
|
20241028,164300,1376773420,3090,3090,3090,3090,0
|
|
20241028,164200,1376773420,3090,3090,3090,3090,0
|
|
20241028,164100,1376773420,3090,3090,3090,3090,0
|
|
20241028,164000,1376773420,3090,3090,3090,3090,0
|
|
20241028,163900,1376773420,3090,3090,3090,3090,0
|
|
20241028,163800,1376773420,3090,3090,3090,3090,0
|
|
20241028,163700,1376773420,3090,3090,3090,3090,0
|
|
20241028,163600,1376773420,3090,3090,3090,3090,0
|
|
20241028,163500,1376773420,3090,3090,3090,3090,0
|
|
20241028,163400,1376773420,3090,3090,3090,3090,5914
|
|
20241028,163300,1376773420,3090,3090,3090,3090,0
|
|
20241028,163200,1376773420,3090,3090,3090,3090,0
|
|
20241028,163100,1376773420,3090,3090,3090,3090,0
|
|
20241028,163000,1376773420,3090,3090,3090,3090,0
|
|
20241028,162900,1376773420,3090,3090,3090,3090,0
|
|
20241028,162800,1376773420,3090,3090,3090,3090,0
|
|
20241028,162700,1376773420,3090,3090,3090,3090,0
|
|
20241028,162600,1376773420,3090,3090,3090,3090,0
|
|
20241028,162500,1376773420,3090,3090,3090,3090,0
|
|
20241028,162400,1376773420,3090,3090,3090,3090,0
|
|
20241028,162300,1376773420,3090,3090,3090,3090,0
|
|
20241028,162200,1376773420,3090,3090,3090,3090,0
|
|
20241028,162100,1376773420,3090,3090,3090,3090,0
|
|
20241028,162000,1376773420,3090,3090,3090,3090,0
|
|
20241028,161900,1376773420,3090,3090,3090,3090,0
|
|
20241028,161800,1376773420,3090,3090,3090,3090,0
|
|
20241028,161700,1376773420,3090,3090,3090,3090,0
|
|
20241028,161600,1376773420,3090,3090,3090,3090,0
|
|
20241028,161500,1376773420,3090,3090,3090,3090,0
|
|
20241028,161400,1376773420,3090,3090,3090,3090,0
|
|
20241028,161300,1376773420,3090,3090,3090,3090,0
|
|
20241028,161200,1376773420,3090,3090,3090,3090,0
|
|
20241028,161100,1376773420,3090,3090,3090,3090,0
|
|
20241028,161000,1376773420,3090,3090,3090,3090,0
|
|
20241028,160900,1376773420,3090,3090,3090,3090,0
|
|
20241028,160800,1376773420,3090,3090,3090,3090,0
|
|
20241028,160700,1376773420,3090,3090,3090,3090,0
|
|
20241028,160600,1376773420,3090,3090,3090,3090,0
|
|
20241028,160500,1376773420,3090,3090,3090,3090,0
|
|
20241028,160400,1376773420,3090,3090,3090,3090,5914
|
|
20241028,160300,1376773420,3090,3090,3090,3090,0
|
|
20241028,160200,1376773420,3090,3090,3090,3090,0
|
|
20241028,160100,1376773420,3090,3090,3090,3090,0
|
|
20241028,160000,1376773420,3090,3090,3090,3090,0
|
|
20241028,155900,1376773420,3090,3090,3090,3090,0
|
|
20241028,155800,1376773420,3090,3090,3090,3090,0
|
|
20241028,155700,1376773420,3090,3090,3090,3090,0
|
|
20241028,155600,1376773420,3090,3090,3090,3090,0
|
|
20241028,155500,1376773420,3090,3090,3090,3090,0
|
|
20241028,155400,1376773420,3090,3090,3090,3090,0
|
|
20241028,155300,1376773420,3090,3090,3090,3090,0
|
|
20241028,155200,1376773420,3090,3090,3090,3090,0
|
|
20241028,155100,1376773420,3090,3090,3090,3090,0
|
|
20241028,155000,1376773420,3090,3090,3090,3090,0
|
|
20241028,154900,1376773420,3090,3090,3090,3090,0
|
|
20241028,154800,1376773420,3090,3090,3090,3090,0
|
|
20241028,154700,1376773420,3090,3090,3090,3090,0
|
|
20241028,154600,1376773420,3090,3090,3090,3090,0
|
|
20241028,154500,1376773420,3090,3090,3090,3090,0
|
|
20241028,154400,1376773420,3090,3090,3090,3090,0
|
|
20241028,154300,1376773420,3090,3090,3090,3090,0
|
|
20241028,154200,1376773420,3090,3090,3090,3090,0
|
|
20241028,154100,1376773420,3090,3090,3090,3090,0
|
|
20241028,154000,1376773420,3090,3090,3090,3090,0
|
|
20241028,153900,1376773420,3090,3090,3090,3090,0
|
|
20241028,153800,1376773420,3090,3090,3090,3090,0
|
|
20241028,153700,1376773420,3090,3090,3090,3090,0
|
|
20241028,153600,1376773420,3090,3090,3090,3090,0
|
|
20241028,153500,1376773420,3090,3090,3090,3090,0
|
|
20241028,153400,1376773420,3090,3090,3090,3090,5914
|
|
20241028,153300,1376773420,3090,3090,3090,3090,0
|
|
20241028,153200,1376773420,3090,3090,3090,3090,0
|
|
20241028,153100,1376773420,3090,3090,3090,3090,0
|
|
20241028,153000,1376773420,3090,3090,3090,3090,5914
|
|
20241028,152900,1358499160,3090,3090,3090,3090,0
|
|
20241028,152800,1358499160,3090,3090,3090,3090,0
|
|
20241028,152700,1358499160,3090,3090,3090,3090,0
|
|
20241028,152600,1358499160,3090,3090,3090,3090,0
|
|
20241028,152500,1358499160,3090,3090,3090,3090,0
|
|
20241028,152400,1358499160,3090,3090,3090,3090,0
|
|
20241028,152300,1358499160,3090,3090,3090,3090,0
|
|
20241028,152200,1358499160,3090,3090,3090,3090,0
|
|
20241028,152100,1358499160,3090,3090,3090,3090,0
|
|
20241028,152000,1358499160,3090,3090,3090,3090,0
|
|
20241028,151900,1358499160,3090,3085,3090,3080,5459
|
|
20241028,151800,1341672870,3090,3090,3095,3085,2134
|
|
20241028,151700,1335083970,3090,3090,3090,3090,205
|
|
20241028,151600,1334450520,3085,3090,3090,3085,501
|
|
20241028,151500,1332904930,3080,3090,3095,3080,8756
|
|
20241028,151400,1305913120,3090,3095,3095,3090,1409
|
|
20241028,151300,1301559305,3090,3090,3095,3090,982
|
|
20241028,151200,1298524900,3095,3095,3095,3095,1
|
|
20241028,151100,1298521805,3095,3090,3095,3090,3017
|
|
20241028,151000,1289194190,3090,3090,3090,3090,536
|
|
20241028,150900,1287537950,3090,3090,3090,3090,200
|
|
20241028,150800,1286919950,3090,3090,3090,3090,1
|
|
20241028,150700,1286916860,3090,3095,3095,3090,5
|
|
20241028,150600,1286901395,3090,3090,3095,3090,1724
|
|
20241028,150500,1281574230,3085,3095,3095,3085,12
|
|
20241028,150400,1281537100,3095,3095,3095,3095,3047
|
|
20241028,150300,1272106635,3085,3085,3085,3085,378
|
|
20241028,150200,1270940505,3085,3085,3085,3085,0
|
|
20241028,150100,1270940505,3085,3090,3095,3085,1858
|
|
20241028,150000,1265203525,3090,3090,3090,3090,521
|
|
20241028,145900,1263593635,3100,3100,3100,3100,0
|
|
20241028,145800,1263593635,3100,3100,3100,3100,1
|
|
20241028,145700,1263590535,3100,3100,3100,3100,4
|
|
20241028,145600,1263578135,3090,3095,3105,3090,2150
|
|
20241028,145500,1256929710,3095,3105,3105,3090,784
|
|
20241028,145400,1254506885,3100,3100,3100,3100,3112
|
|
20241028,145300,1244859685,3100,3100,3100,3100,549
|
|
20241028,145200,1243157785,3100,3085,3100,3085,809
|
|
20241028,145100,1240661885,3095,3085,3095,3085,5500
|
|
20241028,145000,1223667870,3085,3085,3085,3085,0
|
|
20241028,144900,1223667870,3085,3085,3085,3085,0
|
|
20241028,144800,1223667870,3085,3085,3085,3085,3
|
|
20241028,144700,1223658615,3080,3085,3085,3080,1076
|
|
20241028,144600,1220344155,3085,3080,3085,3080,162
|
|
20241028,144500,1219845170,3080,3080,3080,3080,610
|
|
20241028,144400,1217966370,3080,3080,3080,3080,108
|
|
20241028,144300,1217633730,3075,3075,3080,3075,2073
|
|
20241028,144200,1211259240,3075,3080,3080,3075,2330
|
|
20241028,144100,1204092840,3080,3080,3080,3080,1006
|
|
20241028,144000,1200994360,3090,3085,3090,3085,1188
|
|
20241028,143900,1197329360,3085,3080,3085,3080,1800
|
|
20241028,143800,1191777300,3080,3080,3080,3080,2
|
|
20241028,143700,1191771140,3080,3080,3080,3080,2454
|
|
20241028,143600,1184212820,3080,3080,3080,3080,1208
|
|
20241028,143500,1180492180,3080,3080,3085,3075,1043
|
|
20241028,143400,1177280030,3080,3080,3085,3080,1611
|
|
20241028,143300,1172318075,3080,3080,3080,3080,724
|
|
20241028,143200,1170088155,3070,3085,3085,3070,335
|
|
20241028,143100,1169059630,3075,3075,3075,3070,999
|
|
20241028,143000,1165987720,3075,3085,3090,3075,1099
|
|
20241028,142900,1162601565,3080,3080,3080,3080,0
|
|
20241028,142800,1162601565,3080,3080,3080,3080,0
|
|
20241028,142700,1162601565,3080,3080,3080,3080,1610
|
|
20241028,142600,1157642765,3080,3065,3080,3065,23926
|
|
20241028,142500,1084304475,3065,3075,3075,3065,3030
|
|
20241028,142400,1075007475,3075,3075,3075,3075,0
|
|
20241028,142300,1075007475,3075,3080,3080,3075,12
|
|
20241028,142200,1074970520,3070,3075,3075,3070,115
|
|
20241028,142100,1074617445,3075,3070,3075,3070,11
|
|
20241028,142000,1074583650,3080,3080,3080,3080,10
|
|
20241028,141900,1074552850,3080,3070,3080,3065,10013
|
|
20241028,141800,1043861105,3070,3070,3070,3070,1000
|
|
20241028,141700,1040791105,3080,3080,3080,3080,0
|
|
20241028,141600,1040791105,3080,3080,3080,3080,0
|
|
20241028,141500,1040791105,3080,3080,3080,3080,130
|
|
20241028,141400,1040390705,3080,3065,3080,3065,2597
|
|
20241028,141300,1032428010,3060,3060,3065,3060,3575
|
|
20241028,141200,1021488380,3065,3070,3070,3060,1701
|
|
20241028,141100,1016274905,3080,3075,3080,3070,4802
|
|
20241028,141000,1001531120,3080,3075,3080,3075,854
|
|
20241028,140900,998902050,3080,3080,3080,3080,0
|
|
20241028,140800,998902050,3080,3080,3080,3080,0
|
|
20241028,140700,998902050,3080,3090,3090,3080,34
|
|
20241028,140600,998797310,3085,3085,3085,3085,2973
|
|
20241028,140500,989625605,3090,3080,3090,3080,460
|
|
20241028,140400,988208795,3075,3075,3075,3075,460
|
|
20241028,140300,986794295,3075,3080,3080,3075,102
|
|
20241028,140200,986480145,3080,3085,3085,3075,2511
|
|
20241028,140100,978746755,3090,3085,3090,3080,850
|
|
20241028,140000,976126760,3090,3090,3090,3090,0
|
|
20241028,135900,976126760,3090,3090,3090,3090,6
|
|
20241028,135800,976108220,3090,3090,3090,3090,7
|
|
20241028,135700,976086590,3090,3090,3090,3090,0
|
|
20241028,135600,976086590,3090,3090,3090,3090,0
|
|
20241028,135500,976086590,3090,3090,3100,3090,391
|
|
20241028,135400,974878370,3085,3090,3090,3085,900
|
|
20241028,135300,972101840,3105,3105,3105,3105,10043
|
|
20241028,135200,940918325,3105,3090,3105,3090,14
|
|
20241028,135100,940875005,3105,3105,3105,3105,3
|
|
20241028,135000,940865690,3090,3090,3090,3090,1000
|
|
20241028,134900,937775690,3105,3105,3105,3105,2
|
|
20241028,134800,937769480,3105,3100,3105,3100,5
|
|
20241028,134700,937753960,3090,3090,3090,3090,0
|
|
20241028,134600,937753960,3090,3100,3100,3090,8510
|
|
20241028,134500,911373060,3100,3100,3100,3100,1
|
|
20241028,134400,911369960,3100,3100,3100,3100,829
|
|
20241028,134300,908800060,3100,3100,3100,3100,0
|
|
20241028,134200,908800060,3100,3100,3100,3100,0
|
|
20241028,134100,908800060,3100,3100,3100,3100,169
|
|
20241028,134000,908276160,3090,3090,3090,3090,0
|
|
20241028,133900,908276160,3090,3090,3090,3090,0
|
|
20241028,133800,908276160,3090,3095,3095,3090,400
|
|
20241028,133700,907039660,3100,3095,3100,3090,219
|
|
20241028,133600,906361910,3090,3090,3090,3090,607
|
|
20241028,133500,904486280,3100,3100,3100,3095,401
|
|
20241028,133400,903245130,3100,3100,3100,3100,4
|
|
20241028,133300,903232730,3090,3090,3090,3090,0
|
|
20241028,133200,903232730,3090,3100,3100,3090,47
|
|
20241028,133100,903087490,3100,3100,3100,3100,0
|
|
20241028,133000,903087490,3100,3100,3100,3100,3
|
|
20241028,132900,903078190,3100,3100,3100,3100,0
|
|
20241028,132800,903078190,3100,3100,3100,3100,754
|
|
20241028,132700,900740790,3100,3100,3100,3100,0
|
|
20241028,132600,900740790,3100,3100,3100,3100,0
|
|
20241028,132500,900740790,3100,3100,3100,3100,0
|
|
20241028,132400,900740790,3100,3090,3100,3085,2001
|
|
20241028,132300,894567640,3085,3085,3085,3085,10
|
|
20241028,132200,894536790,3090,3090,3090,3090,2275
|
|
20241028,132100,887507040,3090,3095,3100,3090,660
|
|
20241028,132000,885464820,3095,3095,3095,3095,628
|
|
20241028,131900,883521160,3100,3105,3105,3100,187
|
|
20241028,131800,882940635,3105,3100,3105,3100,361
|
|
20241028,131700,881821500,3100,3100,3100,3100,4
|
|
20241028,131600,881809100,3095,3100,3100,3095,70
|
|
20241028,131500,881592405,3105,3105,3105,3105,0
|
|
20241028,131400,881592405,3105,3105,3105,3105,3
|
|
20241028,131300,881583090,3105,3105,3105,3105,0
|
|
20241028,131200,881583090,3105,3105,3105,3105,0
|
|
20241028,131100,881583090,3105,3105,3105,3105,8
|
|
20241028,131000,881558250,3100,3095,3100,3095,2059
|
|
20241028,130900,875175580,3100,3100,3100,3100,1
|
|
20241028,130800,875172480,3095,3100,3100,3095,414
|
|
20241028,130700,873889645,3105,3105,3105,3105,3
|
|
20241028,130600,873880330,3100,3100,3100,3100,0
|
|
20241028,130500,873880330,3100,3100,3100,3100,25
|
|
20241028,130400,873802830,3100,3100,3100,3100,174
|
|
20241028,130300,873263430,3095,3095,3095,3095,100
|
|
20241028,130200,872953930,3100,3100,3100,3100,1000
|
|
20241028,130100,869853930,3100,3100,3100,3095,454
|
|
20241028,130000,868448770,3100,3095,3100,3095,1118
|
|
20241028,125900,864988425,3095,3100,3100,3095,1463
|
|
20241028,125800,860458130,3105,3105,3105,3105,76
|
|
20241028,125700,860222150,3105,3100,3105,3100,338
|
|
20241028,125600,859174230,3105,3105,3105,3105,27
|
|
20241028,125500,859090395,3105,3105,3105,3105,28
|
|
20241028,125400,859003455,3105,3105,3110,3105,251
|
|
20241028,125300,858223990,3110,3105,3110,3105,124
|
|
20241028,125200,857838860,3105,3105,3110,3105,140
|
|
20241028,125100,857404035,3105,3105,3105,3105,358
|
|
20241028,125000,856292445,3105,3110,3110,3105,332
|
|
20241028,124900,855261425,3105,3105,3110,3105,332
|
|
20241028,124800,854230455,3110,3105,3110,3105,31
|
|
20241028,124700,854134095,3105,3105,3105,3100,2704
|
|
20241028,124600,845743175,3115,3110,3115,3105,72
|
|
20241028,124500,845519380,3115,3105,3115,3105,522
|
|
20241028,124400,843898350,3105,3120,3120,3105,80
|
|
20241028,124300,843649570,3120,3110,3120,3110,483
|
|
20241028,124200,842145760,3120,3115,3125,3115,488
|
|
20241028,124100,840623140,3130,3130,3130,3130,21
|
|
20241028,124000,840557410,3130,3130,3130,3115,157
|
|
20241028,123900,840066375,3110,3125,3140,3110,6303
|
|
20241028,123800,820337370,3100,3125,3125,3100,4263
|
|
20241028,123700,807026770,3125,3125,3125,3100,765
|
|
20241028,123600,804637455,3125,3110,3125,3110,14648
|
|
20241028,123500,758955885,3095,3115,3115,3095,28
|
|
20241028,123400,758868785,3110,3105,3110,3090,13705
|
|
20241028,123300,716313330,3100,3105,3105,3095,6522
|
|
20241028,123200,696081265,3105,3110,3110,3105,383
|
|
20241028,123100,694891665,3110,3105,3110,3105,95
|
|
20241028,123000,694596290,3110,3110,3110,3110,424
|
|
20241028,122900,693277650,3110,3110,3110,3110,1748
|
|
20241028,122800,687841370,3110,3090,3110,3090,10542
|
|
20241028,122700,655126240,3095,3095,3095,3095,21
|
|
20241028,122600,655061245,3100,3075,3100,3075,222
|
|
20241028,122500,654378045,3100,3100,3100,3100,442
|
|
20241028,122400,653007845,3100,3080,3100,3080,11108
|
|
20241028,122300,618739895,3080,3080,3080,3075,39
|
|
20241028,122200,618619825,3075,3080,3080,3075,4086
|
|
20241028,122100,606039160,3080,3085,3085,3080,271
|
|
20241028,122000,605204355,3080,3085,3085,3080,95
|
|
20241028,121900,604911650,3085,3085,3085,3085,22
|
|
20241028,121800,604843780,3085,3085,3085,3085,22
|
|
20241028,121700,604775910,3085,3085,3085,3085,21
|
|
20241028,121600,604711125,3085,3085,3085,3085,22
|
|
20241028,121500,604643255,3085,3090,3090,3085,336
|
|
20241028,121400,603606585,3085,3085,3085,3085,1270
|
|
20241028,121300,599688635,3080,3085,3085,3080,71
|
|
20241028,121200,599469850,3080,3080,3080,3080,1007
|
|
20241028,121100,596368290,3080,3080,3080,3080,21
|
|
20241028,121000,596303610,3080,3080,3080,3080,22
|
|
20241028,120900,596235850,3085,3085,3085,3085,22
|
|
20241028,120800,596167980,3085,3085,3085,3085,321
|
|
20241028,120700,595177695,3080,3080,3080,3080,241
|
|
20241028,120600,594435415,3080,3080,3080,3080,22
|
|
20241028,120500,594367655,3080,3075,3080,3075,363
|
|
20241028,120400,593251325,3080,3075,3080,3075,192
|
|
20241028,120300,592660465,3080,3075,3080,3075,3882
|
|
20241028,120200,580713210,3075,3070,3075,3070,2072
|
|
20241028,120100,574351375,3070,3070,3070,3070,21
|
|
20241028,120000,574286905,3070,3070,3070,3070,22
|
|
20241028,115900,574219365,3070,3070,3070,3070,22
|
|
20241028,115800,574151825,3070,3070,3070,3070,21
|
|
20241028,115700,574087355,3070,3060,3070,3060,58
|
|
20241028,115600,573909655,3070,3070,3070,3070,21
|
|
20241028,115500,573845185,3070,3070,3070,3070,22
|
|
20241028,115400,573777645,3070,3070,3070,3070,21
|
|
20241028,115300,573713175,3070,3070,3070,3070,22
|
|
20241028,115200,573645635,3070,3070,3070,3070,21
|
|
20241028,115100,573581165,3070,3065,3070,3065,407
|
|
20241028,115000,572333600,3070,3070,3070,3070,22
|
|
20241028,114900,572266060,3070,3070,3070,3070,22
|
|
20241028,114800,572198520,3065,3065,3065,3065,263
|
|
20241028,114700,571392425,3065,3065,3065,3065,21
|
|
20241028,114600,571328060,3065,3065,3065,3065,33
|
|
20241028,114500,571226915,3060,3065,3065,3060,22
|
|
20241028,114400,571159490,3065,3065,3065,3065,65
|
|
20241028,114300,570960265,3065,3065,3065,3065,21
|
|
20241028,114200,570895900,3065,3065,3065,3065,22
|
|
20241028,114100,570828470,3055,3060,3060,3055,1333
|
|
20241028,114000,566749495,3060,3055,3060,3055,2027
|
|
20241028,113900,560556900,3055,3055,3055,3055,21
|
|
20241028,113800,560492745,3055,3055,3055,3055,22
|
|
20241028,113700,560425535,3055,3055,3055,3055,41
|
|
20241028,113600,560300280,3055,3055,3055,3055,22
|
|
20241028,113500,560233070,3055,3050,3055,3050,491
|
|
20241028,113400,558735415,3050,3050,3050,3050,32
|
|
20241028,113300,558637815,3050,3050,3050,3050,21
|
|
20241028,113200,558573765,3050,3050,3050,3050,22
|
|
20241028,113100,558506665,3050,3050,3050,3050,22
|
|
20241028,113000,558439565,3050,3050,3050,3050,21
|
|
20241028,112900,558375515,3050,3050,3050,3050,22
|
|
20241028,112800,558308415,3045,3050,3050,3045,24
|
|
20241028,112700,558235230,3050,3050,3050,3050,22
|
|
20241028,112600,558168130,3050,3050,3050,3050,21
|
|
20241028,112500,558104080,3050,3050,3050,3050,22
|
|
20241028,112400,558036980,3050,3050,3050,3050,21
|
|
20241028,112300,557972930,3050,3050,3050,3045,74
|
|
20241028,112200,557747435,3055,3055,3055,3055,22
|
|
20241028,112100,557680225,3055,3055,3055,3055,21
|
|
20241028,112000,557616070,3055,3055,3055,3055,22
|
|
20241028,111900,557548860,3055,3045,3055,3045,89
|
|
20241028,111800,557277645,3050,3055,3055,3045,82
|
|
20241028,111700,557027485,3045,3055,3055,3045,207
|
|
20241028,111600,556396960,3055,3055,3055,3055,22
|
|
20241028,111500,556329750,3055,3055,3055,3055,0
|
|
20241028,111400,556329750,3055,3055,3055,3055,21
|
|
20241028,111300,556265595,3055,3055,3055,3055,87
|
|
20241028,111200,555999810,3050,3050,3050,3050,22
|
|
20241028,111100,555932710,3050,3050,3050,3045,1216
|
|
20241028,111000,552229850,3045,3050,3050,3045,44
|
|
20241028,110900,552095760,3050,3050,3050,3045,1458
|
|
20241028,110800,547655600,3055,3055,3055,3055,22
|
|
20241028,110700,547588390,3055,3055,3055,3055,21
|
|
20241028,110600,547524235,3055,3050,3055,3050,986
|
|
20241028,110500,544516825,3050,3050,3050,3050,21
|
|
20241028,110400,544452775,3050,3050,3050,3050,22
|
|
20241028,110300,544385675,3050,3050,3050,3050,22
|
|
20241028,110200,544318575,3050,3050,3050,3050,21
|
|
20241028,110100,544254525,3050,3045,3050,3045,33
|
|
20241028,110000,544153880,3050,3050,3050,3050,21
|
|
20241028,105900,544089830,3050,3055,3055,3050,394
|
|
20241028,105800,542888105,3055,3055,3055,3055,21
|
|
20241028,105700,542823950,3055,3055,3055,3055,22
|
|
20241028,105600,542756740,3055,3060,3060,3055,182
|
|
20241028,105500,542200620,3060,3055,3060,3055,492
|
|
20241028,105400,540697530,3055,3050,3055,3050,177
|
|
20241028,105300,540156995,3055,3065,3065,3055,23
|
|
20241028,105200,540086520,3070,3070,3070,3070,22
|
|
20241028,105100,540018980,3055,3070,3070,3055,32
|
|
20241028,105000,539920905,3070,3070,3070,3070,22
|
|
20241028,104900,539853365,3070,3070,3070,3070,1
|
|
20241028,104800,539850295,3070,3055,3070,3055,30
|
|
20241028,104700,539758330,3070,3065,3070,3065,1022
|
|
20241028,104600,536625790,3065,3065,3065,3065,22
|
|
20241028,104500,536558360,3065,3065,3065,3065,1321
|
|
20241028,104400,532509495,3065,3060,3065,3045,905
|
|
20241028,104300,529740145,3060,3060,3060,3060,22
|
|
20241028,104200,529672825,3060,3060,3060,3060,22
|
|
20241028,104100,529605505,3060,3055,3060,3055,937
|
|
20241028,104000,526742865,3055,3050,3055,3045,2522
|
|
20241028,103900,519063105,3055,3055,3055,3055,21
|
|
20241028,103800,518998950,3055,3055,3055,3055,381
|
|
20241028,103700,517834995,3055,3050,3055,3050,128
|
|
20241028,103600,517444465,3050,3055,3055,3050,2074
|
|
20241028,103500,511118645,3060,3050,3060,3050,131
|
|
20241028,103400,510718875,3060,3060,3060,3060,21
|
|
20241028,103300,510654615,3060,3060,3060,3050,99
|
|
20241028,103200,510352375,3045,3065,3065,3045,1951
|
|
20241028,103100,504404160,3065,3050,3065,3045,4887
|
|
20241028,103000,489500860,3055,3055,3065,3055,397
|
|
20241028,102900,488285755,3060,3065,3065,3060,86
|
|
20241028,102800,488022485,3065,3065,3065,3065,22
|
|
20241028,102700,487955055,3055,3065,3065,3055,986
|
|
20241028,102600,484941385,3065,3065,3065,3065,22
|
|
20241028,102500,484873955,3055,3065,3065,3055,844
|
|
20241028,102400,482295325,3055,3070,3070,3055,6629
|
|
20241028,102300,461989950,3075,3075,3075,3075,0
|
|
20241028,102200,461989950,3075,3075,3075,3075,21
|
|
20241028,102100,461925375,3075,3075,3075,3075,22
|
|
20241028,102000,461857725,3075,3075,3075,3075,21
|
|
20241028,101900,461793150,3075,3075,3075,3075,22
|
|
20241028,101800,461725500,3075,3065,3075,3065,74
|
|
20241028,101700,461498410,3075,3075,3075,3075,21
|
|
20241028,101600,461433835,3075,3075,3075,3075,22
|
|
20241028,101500,461366185,3075,3070,3075,3070,357
|
|
20241028,101400,460270090,3070,3070,3070,3070,55
|
|
20241028,101300,460101240,3070,3070,3070,3070,2572
|
|
20241028,101200,452205200,3070,3075,3075,3070,80
|
|
20241028,101100,451959430,3075,3075,3075,3075,0
|
|
20241028,101000,451959430,3075,3070,3075,3070,110
|
|
20241028,100900,451621530,3070,3075,3075,3070,216
|
|
20241028,100800,450958240,3070,3075,3075,3070,47
|
|
20241028,100700,450813945,3065,3075,3075,3065,43
|
|
20241028,100600,450681820,3080,3080,3080,3080,34
|
|
20241028,100500,450577100,3080,3080,3080,3080,0
|
|
20241028,100400,450577100,3080,3065,3080,3065,428
|
|
20241028,100300,449264640,3065,3065,3075,3065,2160
|
|
20241028,100200,442644190,3075,3075,3075,3075,34
|
|
20241028,100100,442539640,3080,3070,3080,3065,118
|
|
20241028,100000,442177425,3080,3080,3080,3070,308
|
|
20241028,095900,441228885,3080,3070,3080,3070,1358
|
|
20241028,095800,437049770,3075,3075,3075,3075,33
|
|
20241028,095700,436948295,3070,3075,3075,3070,2463
|
|
20241028,095600,429386880,3075,3075,3075,3070,47
|
|
20241028,095500,429242405,3080,3080,3080,3070,103
|
|
20241028,095400,428926105,3070,3080,3080,3070,316
|
|
20241028,095300,427955615,3070,3080,3080,3070,146
|
|
20241028,095200,427507045,3080,3080,3080,3080,0
|
|
20241028,095100,427507045,3080,3080,3080,3065,3378
|
|
20241028,095000,417126305,3080,3075,3080,3075,3219
|
|
20241028,094900,407220285,3080,3080,3080,3080,34
|
|
20241028,094800,407115565,3080,3070,3080,3070,550
|
|
20241028,094700,405425640,3075,3075,3075,3075,40
|
|
20241028,094600,405302640,3080,3075,3080,3075,44
|
|
20241028,094500,405167170,3075,3075,3075,3075,668
|
|
20241028,094400,403113070,3070,3070,3070,3070,47
|
|
20241028,094300,402968780,3090,3085,3090,3065,1403
|
|
20241028,094200,398640395,3085,3085,3085,3085,326
|
|
20241028,094100,397634685,3085,3085,3085,3085,79
|
|
20241028,094000,397390970,3085,3085,3090,3070,1523
|
|
20241028,093900,392696275,3100,3080,3100,3050,4090
|
|
20241028,093800,380140235,3100,3105,3105,3100,246
|
|
20241028,093700,379377580,3085,3110,3110,3085,2862
|
|
20241028,093600,370534980,3110,3110,3110,3110,2635
|
|
20241028,093500,362340130,3110,3100,3110,3100,7713
|
|
20241028,093400,338408365,3100,3085,3100,3085,10249
|
|
20241028,093300,306704430,3085,3080,3085,3070,2773
|
|
20241028,093200,298172375,3075,3065,3075,3065,874
|
|
20241028,093100,295490405,3065,3065,3065,3065,568
|
|
20241028,093000,293749485,3045,3055,3065,3045,3880
|
|
20241028,092900,281905665,3060,3070,3070,3060,2597
|
|
20241028,092800,273958505,3065,3065,3065,3065,2038
|
|
20241028,092700,267712035,3070,3070,3070,3070,233
|
|
20241028,092600,266996725,3070,3075,3085,3070,6948
|
|
20241028,092500,245582425,3075,3075,3075,3075,37
|
|
20241028,092400,245468650,3080,3080,3080,3080,33
|
|
20241028,092300,245367010,3065,3065,3065,3065,520
|
|
20241028,092200,243773210,3080,3070,3080,3070,178
|
|
20241028,092100,243225950,3070,3070,3070,3065,107
|
|
20241028,092000,242897670,3070,3070,3070,3070,33
|
|
20241028,091900,242796360,3070,3065,3070,3065,1629
|
|
20241028,091800,237795920,3065,3065,3065,3060,849
|
|
20241028,091700,235196270,3060,3075,3075,3060,460
|
|
20241028,091600,233786755,3075,3060,3075,3060,2133
|
|
20241028,091500,227245545,3065,3055,3065,3055,1095
|
|
20241028,091400,223897040,3055,3040,3055,3035,7974
|
|
20241028,091300,199670960,3040,3050,3050,3040,1718
|
|
20241028,091200,194440115,3050,3045,3050,3045,621
|
|
20241028,091100,192549070,3045,3045,3055,3045,1309
|
|
20241028,091000,188562835,3055,3060,3065,3045,6002
|
|
20241028,090900,170245165,3065,3060,3065,3060,404
|
|
20241028,090800,169008755,3055,3055,3055,3055,1499
|
|
20241028,090700,164429310,3055,3055,3055,3045,256
|
|
20241028,090600,163649730,3035,3045,3050,3035,2254
|
|
20241028,090500,156793670,3050,3050,3060,3040,2546
|
|
20241028,090400,149038365,3050,3060,3065,3050,2409
|
|
20241028,090300,141673850,3085,3085,3090,3060,7591
|
|
20241028,090200,118364905,3085,3075,3085,3075,1178
|
|
20241028,090100,114740765,3075,3070,3080,3070,12039
|
|
20241028,090000,77661990,3050,3055,3070,3050,25412
|