604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190100,320142815,3570,3570,3570,3570,659
|
|
20241024,190000,320142815,3570,3570,3570,3570,0
|
|
20241024,185900,320142815,3570,3570,3570,3570,0
|
|
20241024,185800,320142815,3570,3570,3570,3570,0
|
|
20241024,185700,320142815,3570,3570,3570,3570,0
|
|
20241024,185600,320142815,3570,3570,3570,3570,0
|
|
20241024,185500,320142815,3570,3570,3570,3570,0
|
|
20241024,185400,320142815,3570,3570,3570,3570,0
|
|
20241024,185300,320142815,3570,3570,3570,3570,0
|
|
20241024,185200,320142815,3570,3570,3570,3570,0
|
|
20241024,185100,320142815,3570,3570,3570,3570,0
|
|
20241024,185000,320142815,3570,3570,3570,3570,0
|
|
20241024,184900,320142815,3570,3570,3570,3570,0
|
|
20241024,184800,320142815,3570,3570,3570,3570,0
|
|
20241024,184700,320142815,3570,3570,3570,3570,0
|
|
20241024,184600,320142815,3570,3570,3570,3570,0
|
|
20241024,184500,320142815,3570,3570,3570,3570,0
|
|
20241024,184400,320142815,3570,3570,3570,3570,0
|
|
20241024,184300,320142815,3570,3570,3570,3570,0
|
|
20241024,184200,320142815,3570,3570,3570,3570,0
|
|
20241024,184100,320142815,3570,3570,3570,3570,0
|
|
20241024,184000,320142815,3570,3570,3570,3570,0
|
|
20241024,183900,320142815,3570,3570,3570,3570,0
|
|
20241024,183800,320142815,3570,3570,3570,3570,0
|
|
20241024,183700,320142815,3570,3570,3570,3570,0
|
|
20241024,183600,320142815,3570,3570,3570,3570,0
|
|
20241024,183500,320142815,3570,3570,3570,3570,0
|
|
20241024,183400,320142815,3570,3570,3570,3570,0
|
|
20241024,183300,320142815,3570,3570,3570,3570,0
|
|
20241024,183200,320142815,3570,3570,3570,3570,0
|
|
20241024,183100,320142815,3570,3570,3570,3570,659
|
|
20241024,183000,320142815,3570,3570,3570,3570,0
|
|
20241024,182900,320142815,3570,3570,3570,3570,0
|
|
20241024,182800,320142815,3570,3570,3570,3570,0
|
|
20241024,182700,320142815,3570,3570,3570,3570,0
|
|
20241024,182600,320142815,3570,3570,3570,3570,0
|
|
20241024,182500,320142815,3570,3570,3570,3570,0
|
|
20241024,182400,320142815,3570,3570,3570,3570,0
|
|
20241024,182300,320142815,3570,3570,3570,3570,0
|
|
20241024,182200,320142815,3570,3570,3570,3570,0
|
|
20241024,182100,320142815,3570,3570,3570,3570,0
|
|
20241024,182000,320142815,3570,3570,3570,3570,0
|
|
20241024,181900,320142815,3570,3570,3570,3570,0
|
|
20241024,181800,320142815,3570,3570,3570,3570,0
|
|
20241024,181700,320142815,3570,3570,3570,3570,0
|
|
20241024,181600,320142815,3570,3570,3570,3570,0
|
|
20241024,181500,320142815,3570,3570,3570,3570,0
|
|
20241024,181400,320142815,3570,3570,3570,3570,0
|
|
20241024,181300,320142815,3570,3570,3570,3570,0
|
|
20241024,181200,320142815,3570,3570,3570,3570,0
|
|
20241024,181100,320142815,3570,3570,3570,3570,0
|
|
20241024,181000,320142815,3570,3570,3570,3570,0
|
|
20241024,180900,320142815,3570,3570,3570,3570,0
|
|
20241024,180800,320142815,3570,3570,3570,3570,0
|
|
20241024,180700,320142815,3570,3570,3570,3570,0
|
|
20241024,180600,320142815,3570,3570,3570,3570,0
|
|
20241024,180500,320142815,3570,3570,3570,3570,0
|
|
20241024,180400,320142815,3570,3570,3570,3570,0
|
|
20241024,180300,320142815,3570,3570,3570,3570,0
|
|
20241024,180200,320142815,3570,3570,3570,3570,0
|
|
20241024,180100,320142815,3570,3570,3570,3570,659
|
|
20241024,180000,320142815,3570,3570,3570,3570,0
|
|
20241024,175900,320142815,3570,3570,3570,3570,0
|
|
20241024,175800,320142815,3570,3570,3570,3570,0
|
|
20241024,175700,320142815,3570,3570,3570,3570,0
|
|
20241024,175600,320142815,3570,3570,3570,3570,0
|
|
20241024,175500,320142815,3570,3570,3570,3570,0
|
|
20241024,175400,320142815,3570,3570,3570,3570,0
|
|
20241024,175300,320142815,3570,3570,3570,3570,0
|
|
20241024,175200,320142815,3570,3570,3570,3570,0
|
|
20241024,175100,320142815,3570,3570,3570,3570,0
|
|
20241024,175000,320142815,3570,3570,3570,3570,0
|
|
20241024,174900,320142815,3570,3570,3570,3570,0
|
|
20241024,174800,320142815,3570,3570,3570,3570,0
|
|
20241024,174700,320142815,3570,3570,3570,3570,0
|
|
20241024,174600,320142815,3570,3570,3570,3570,0
|
|
20241024,174500,320142815,3570,3570,3570,3570,0
|
|
20241024,174400,320142815,3570,3570,3570,3570,0
|
|
20241024,174300,320142815,3570,3570,3570,3570,0
|
|
20241024,174200,320142815,3570,3570,3570,3570,0
|
|
20241024,174100,320142815,3570,3570,3570,3570,0
|
|
20241024,174000,320142815,3570,3570,3570,3570,0
|
|
20241024,173900,320142815,3570,3570,3570,3570,0
|
|
20241024,173800,320142815,3570,3570,3570,3570,0
|
|
20241024,173700,320142815,3570,3570,3570,3570,0
|
|
20241024,173600,320142815,3570,3570,3570,3570,0
|
|
20241024,173500,320142815,3570,3570,3570,3570,0
|
|
20241024,173400,320142815,3570,3570,3570,3570,0
|
|
20241024,173300,320142815,3570,3570,3570,3570,0
|
|
20241024,173200,320142815,3570,3570,3570,3570,0
|
|
20241024,173100,320142815,3570,3570,3570,3570,659
|
|
20241024,173000,320142815,3570,3570,3570,3570,0
|
|
20241024,172900,320142815,3570,3570,3570,3570,0
|
|
20241024,172800,320142815,3570,3570,3570,3570,0
|
|
20241024,172700,320142815,3570,3570,3570,3570,0
|
|
20241024,172600,320142815,3570,3570,3570,3570,0
|
|
20241024,172500,320142815,3570,3570,3570,3570,0
|
|
20241024,172400,320142815,3570,3570,3570,3570,0
|
|
20241024,172300,320142815,3570,3570,3570,3570,0
|
|
20241024,172200,320142815,3570,3570,3570,3570,0
|
|
20241024,172100,320142815,3570,3570,3570,3570,0
|
|
20241024,172000,320142815,3570,3570,3570,3570,0
|
|
20241024,171900,320142815,3570,3570,3570,3570,0
|
|
20241024,171800,320142815,3570,3570,3570,3570,0
|
|
20241024,171700,320142815,3570,3570,3570,3570,0
|
|
20241024,171600,320142815,3570,3570,3570,3570,0
|
|
20241024,171500,320142815,3570,3570,3570,3570,0
|
|
20241024,171400,320142815,3570,3570,3570,3570,0
|
|
20241024,171300,320142815,3570,3570,3570,3570,0
|
|
20241024,171200,320142815,3570,3570,3570,3570,0
|
|
20241024,171100,320142815,3570,3570,3570,3570,0
|
|
20241024,171000,320142815,3570,3570,3570,3570,0
|
|
20241024,170900,320142815,3570,3570,3570,3570,0
|
|
20241024,170800,320142815,3570,3570,3570,3570,0
|
|
20241024,170700,320142815,3570,3570,3570,3570,0
|
|
20241024,170600,320142815,3570,3570,3570,3570,0
|
|
20241024,170500,320142815,3570,3570,3570,3570,0
|
|
20241024,170400,320142815,3570,3570,3570,3570,0
|
|
20241024,170300,320142815,3570,3570,3570,3570,0
|
|
20241024,170200,320142815,3570,3570,3570,3570,0
|
|
20241024,170100,320142815,3570,3570,3570,3570,659
|
|
20241024,170000,320142815,3570,3570,3570,3570,0
|
|
20241024,165900,320142815,3570,3570,3570,3570,0
|
|
20241024,165800,320142815,3570,3570,3570,3570,0
|
|
20241024,165700,320142815,3570,3570,3570,3570,0
|
|
20241024,165600,320142815,3570,3570,3570,3570,0
|
|
20241024,165500,320142815,3570,3570,3570,3570,0
|
|
20241024,165400,320142815,3570,3570,3570,3570,0
|
|
20241024,165300,320142815,3570,3570,3570,3570,0
|
|
20241024,165200,320142815,3570,3570,3570,3570,0
|
|
20241024,165100,320142815,3570,3570,3570,3570,0
|
|
20241024,165000,320142815,3570,3570,3570,3570,0
|
|
20241024,164900,320142815,3570,3570,3570,3570,0
|
|
20241024,164800,320142815,3570,3570,3570,3570,0
|
|
20241024,164700,320142815,3570,3570,3570,3570,0
|
|
20241024,164600,320142815,3570,3570,3570,3570,0
|
|
20241024,164500,320142815,3570,3570,3570,3570,0
|
|
20241024,164400,320142815,3570,3570,3570,3570,0
|
|
20241024,164300,320142815,3570,3570,3570,3570,0
|
|
20241024,164200,320142815,3570,3570,3570,3570,0
|
|
20241024,164100,320142815,3570,3570,3570,3570,0
|
|
20241024,164000,320142815,3570,3570,3570,3570,0
|
|
20241024,163900,320142815,3570,3570,3570,3570,0
|
|
20241024,163800,320142815,3570,3570,3570,3570,0
|
|
20241024,163700,320142815,3570,3570,3570,3570,0
|
|
20241024,163600,320142815,3570,3570,3570,3570,0
|
|
20241024,163500,320142815,3570,3570,3570,3570,0
|
|
20241024,163400,320142815,3570,3570,3570,3570,0
|
|
20241024,163300,320142815,3570,3570,3570,3570,0
|
|
20241024,163200,320142815,3570,3570,3570,3570,0
|
|
20241024,163100,320142815,3570,3570,3570,3570,659
|
|
20241024,163000,320142815,3570,3570,3570,3570,0
|
|
20241024,162900,320142815,3570,3570,3570,3570,0
|
|
20241024,162800,320142815,3570,3570,3570,3570,0
|
|
20241024,162700,320142815,3570,3570,3570,3570,0
|
|
20241024,162600,320142815,3570,3570,3570,3570,0
|
|
20241024,162500,320142815,3570,3570,3570,3570,0
|
|
20241024,162400,320142815,3570,3570,3570,3570,0
|
|
20241024,162300,320142815,3570,3570,3570,3570,0
|
|
20241024,162200,320142815,3570,3570,3570,3570,0
|
|
20241024,162100,320142815,3570,3570,3570,3570,0
|
|
20241024,162000,320142815,3570,3570,3570,3570,0
|
|
20241024,161900,320142815,3570,3570,3570,3570,0
|
|
20241024,161800,320142815,3570,3570,3570,3570,0
|
|
20241024,161700,320142815,3570,3570,3570,3570,0
|
|
20241024,161600,320142815,3570,3570,3570,3570,0
|
|
20241024,161500,320142815,3570,3570,3570,3570,0
|
|
20241024,161400,320142815,3570,3570,3570,3570,0
|
|
20241024,161300,320142815,3570,3570,3570,3570,0
|
|
20241024,161200,320142815,3570,3570,3570,3570,0
|
|
20241024,161100,320142815,3570,3570,3570,3570,0
|
|
20241024,161000,320142815,3570,3570,3570,3570,0
|
|
20241024,160900,320142815,3570,3570,3570,3570,0
|
|
20241024,160800,320142815,3570,3570,3570,3570,0
|
|
20241024,160700,320142815,3570,3570,3570,3570,0
|
|
20241024,160600,320142815,3570,3570,3570,3570,0
|
|
20241024,160500,320142815,3570,3570,3570,3570,0
|
|
20241024,160400,320142815,3570,3570,3570,3570,0
|
|
20241024,160300,320142815,3570,3570,3570,3570,0
|
|
20241024,160200,320142815,3570,3570,3570,3570,0
|
|
20241024,160100,320142815,3570,3570,3570,3570,659
|
|
20241024,160000,320142815,3570,3570,3570,3570,0
|
|
20241024,155900,320142815,3570,3570,3570,3570,0
|
|
20241024,155800,320142815,3570,3570,3570,3570,0
|
|
20241024,155700,320142815,3570,3570,3570,3570,0
|
|
20241024,155600,320142815,3570,3570,3570,3570,0
|
|
20241024,155500,320142815,3570,3570,3570,3570,0
|
|
20241024,155400,320142815,3570,3570,3570,3570,0
|
|
20241024,155300,320142815,3570,3570,3570,3570,0
|
|
20241024,155200,320142815,3570,3570,3570,3570,0
|
|
20241024,155100,320142815,3570,3570,3570,3570,0
|
|
20241024,155000,320142815,3570,3570,3570,3570,0
|
|
20241024,154900,320142815,3570,3570,3570,3570,0
|
|
20241024,154800,320142815,3570,3570,3570,3570,0
|
|
20241024,154700,320142815,3570,3570,3570,3570,0
|
|
20241024,154600,320142815,3570,3570,3570,3570,0
|
|
20241024,154500,320142815,3570,3570,3570,3570,0
|
|
20241024,154400,320142815,3570,3570,3570,3570,0
|
|
20241024,154300,320142815,3570,3570,3570,3570,0
|
|
20241024,154200,320142815,3570,3570,3570,3570,0
|
|
20241024,154100,320142815,3570,3570,3570,3570,0
|
|
20241024,154000,320142815,3570,3570,3570,3570,0
|
|
20241024,153900,320142815,3570,3570,3570,3570,0
|
|
20241024,153800,320142815,3570,3570,3570,3570,0
|
|
20241024,153700,320142815,3570,3570,3570,3570,0
|
|
20241024,153600,320142815,3570,3570,3570,3570,0
|
|
20241024,153500,320142815,3570,3570,3570,3570,0
|
|
20241024,153400,320142815,3570,3570,3570,3570,0
|
|
20241024,153300,320142815,3570,3570,3570,3570,0
|
|
20241024,153200,320142815,3570,3570,3570,3570,0
|
|
20241024,153100,320142815,3570,3570,3570,3570,659
|
|
20241024,153000,320142815,3570,3570,3570,3570,659
|
|
20241024,152900,317790185,3570,3570,3570,3570,0
|
|
20241024,152800,317790185,3570,3570,3570,3570,0
|
|
20241024,152700,317790185,3570,3570,3570,3570,0
|
|
20241024,152600,317790185,3570,3570,3570,3570,0
|
|
20241024,152500,317790185,3570,3570,3570,3570,0
|
|
20241024,152400,317790185,3570,3570,3570,3570,0
|
|
20241024,152300,317790185,3570,3570,3570,3570,0
|
|
20241024,152200,317790185,3570,3570,3570,3570,0
|
|
20241024,152100,317790185,3570,3570,3570,3570,0
|
|
20241024,152000,317790185,3570,3570,3570,3570,0
|
|
20241024,151900,317790185,3570,3555,3570,3550,1121
|
|
20241024,151800,313808080,3560,3570,3570,3560,17
|
|
20241024,151700,313747520,3570,3565,3570,3560,55
|
|
20241024,151600,313551690,3575,3575,3575,3575,1
|
|
20241024,151500,313548115,3565,3575,3575,3565,416
|
|
20241024,151400,312061255,3575,3565,3575,3565,75
|
|
20241024,151300,311793835,3575,3570,3575,3565,203
|
|
20241024,151200,311070025,3580,3570,3580,3570,2
|
|
20241024,151100,311062875,3570,3580,3580,3570,5
|
|
20241024,151000,311044985,3580,3580,3580,3580,3
|
|
20241024,150900,311034245,3580,3580,3580,3580,0
|
|
20241024,150800,311034245,3580,3580,3580,3580,0
|
|
20241024,150700,311034245,3580,3580,3580,3580,0
|
|
20241024,150600,311034245,3580,3570,3580,3570,3
|
|
20241024,150500,311023525,3580,3570,3580,3565,540
|
|
20241024,150400,309095095,3570,3570,3570,3570,1
|
|
20241024,150300,309091525,3575,3575,3575,3565,35
|
|
20241024,150200,308966730,3575,3575,3585,3575,3
|
|
20241024,150100,308955995,3585,3550,3585,3550,45
|
|
20241024,150000,308795840,3560,3555,3565,3555,28
|
|
20241024,145900,308696255,3550,3560,3565,3550,306
|
|
20241024,145800,307607070,3565,3560,3565,3560,190
|
|
20241024,145700,306930665,3565,3560,3565,3560,248
|
|
20241024,145600,306047765,3565,3560,3585,3550,116
|
|
20241024,145500,305635040,3555,3550,3585,3550,483
|
|
20241024,145400,303917940,3550,3550,3555,3550,749
|
|
20241024,145300,301258885,3555,3550,3555,3550,533
|
|
20241024,145200,299364720,3550,3550,3550,3550,184
|
|
20241024,145100,298711520,3550,3550,3550,3550,431
|
|
20241024,145000,297181470,3550,3550,3550,3550,130
|
|
20241024,144900,296719970,3550,3550,3550,3550,1167
|
|
20241024,144800,292577120,3550,3550,3550,3550,895
|
|
20241024,144700,289399870,3550,3550,3555,3550,193
|
|
20241024,144600,288714680,3550,3555,3555,3550,122
|
|
20241024,144500,288281245,3555,3550,3555,3550,327
|
|
20241024,144400,287119210,3555,3555,3555,3550,312
|
|
20241024,144300,286010435,3555,3555,3555,3555,151
|
|
20241024,144200,285473630,3555,3555,3555,3555,185
|
|
20241024,144100,284815955,3560,3560,3565,3560,10327
|
|
20241024,144000,248051785,3560,3560,3565,3560,140
|
|
20241024,143900,247553335,3560,3560,3560,3560,186
|
|
20241024,143800,246891175,3560,3560,3565,3560,161
|
|
20241024,143700,246317965,3560,3560,3565,3560,190
|
|
20241024,143600,245641540,3560,3560,3560,3560,131
|
|
20241024,143500,245175180,3560,3560,3560,3560,130
|
|
20241024,143400,244712380,3560,3560,3560,3560,185
|
|
20241024,143300,244053780,3565,3565,3565,3560,194
|
|
20241024,143200,243363125,3565,3560,3565,3560,224
|
|
20241024,143100,242565590,3560,3560,3565,3560,132
|
|
20241024,143000,242095665,3560,3560,3570,3560,1165
|
|
20241024,142900,237938270,3560,3560,3565,3560,132
|
|
20241024,142800,237468340,3560,3565,3565,3560,131
|
|
20241024,142700,237001705,3565,3565,3570,3565,1706
|
|
20241024,142600,230914815,3570,3570,3570,3565,3104
|
|
20241024,142500,219837625,3570,3565,3590,3565,324
|
|
20241024,142400,218680190,3565,3565,3565,3565,130
|
|
20241024,142300,218216740,3565,3565,3565,3565,131
|
|
20241024,142200,217749725,3565,3565,3570,3565,187
|
|
20241024,142100,217083060,3565,3565,3565,3565,146
|
|
20241024,142000,216562570,3565,3570,3575,3565,171
|
|
20241024,141900,215952370,3570,3570,3570,3570,110
|
|
20241024,141800,215559670,3570,3580,3580,3570,82
|
|
20241024,141700,215266870,3580,3580,3580,3580,0
|
|
20241024,141600,215266870,3580,3580,3580,3580,5
|
|
20241024,141500,215248970,3580,3575,3580,3575,56
|
|
20241024,141400,215048735,3575,3575,3575,3575,1
|
|
20241024,141300,215045160,3575,3565,3575,3565,1135
|
|
20241024,141200,210998135,3570,3570,3570,3570,1
|
|
20241024,141100,210994565,3570,3570,3570,3570,1
|
|
20241024,141000,210990995,3565,3565,3565,3565,0
|
|
20241024,140900,210990995,3565,3565,3565,3565,0
|
|
20241024,140800,210990995,3565,3565,3565,3565,0
|
|
20241024,140700,210990995,3565,3565,3565,3565,0
|
|
20241024,140600,210990995,3565,3565,3565,3565,1
|
|
20241024,140500,210987430,3565,3565,3565,3565,0
|
|
20241024,140400,210987430,3565,3565,3565,3565,3
|
|
20241024,140300,210976735,3560,3560,3560,3560,0
|
|
20241024,140200,210976735,3560,3560,3560,3560,269
|
|
20241024,140100,210019095,3570,3570,3570,3570,0
|
|
20241024,140000,210019095,3570,3570,3570,3570,0
|
|
20241024,135900,210019095,3570,3570,3570,3570,0
|
|
20241024,135800,210019095,3570,3570,3570,3570,0
|
|
20241024,135700,210019095,3570,3570,3570,3570,0
|
|
20241024,135600,210019095,3570,3570,3570,3570,0
|
|
20241024,135500,210019095,3570,3570,3570,3570,0
|
|
20241024,135400,210019095,3570,3570,3570,3570,0
|
|
20241024,135300,210019095,3570,3570,3570,3570,0
|
|
20241024,135200,210019095,3570,3570,3570,3570,0
|
|
20241024,135100,210019095,3570,3570,3570,3570,0
|
|
20241024,135000,210019095,3570,3570,3570,3570,2
|
|
20241024,134900,210011955,3570,3570,3570,3570,4
|
|
20241024,134800,209997675,3560,3560,3560,3560,0
|
|
20241024,134700,209997675,3560,3560,3560,3560,0
|
|
20241024,134600,209997675,3560,3560,3560,3560,0
|
|
20241024,134500,209997675,3560,3565,3565,3560,10
|
|
20241024,134400,209962055,3565,3565,3565,3565,0
|
|
20241024,134300,209962055,3565,3565,3565,3565,0
|
|
20241024,134200,209962055,3565,3565,3565,3565,200
|
|
20241024,134100,209249055,3565,3565,3565,3565,0
|
|
20241024,134000,209249055,3565,3565,3565,3565,0
|
|
20241024,133900,209249055,3565,3565,3565,3565,1
|
|
20241024,133800,209245490,3565,3565,3565,3565,0
|
|
20241024,133700,209245490,3565,3565,3565,3565,0
|
|
20241024,133600,209245490,3565,3565,3565,3565,1
|
|
20241024,133500,209241925,3560,3560,3560,3560,22
|
|
20241024,133400,209163605,3565,3565,3565,3565,0
|
|
20241024,133300,209163605,3565,3565,3565,3565,8
|
|
20241024,133200,209135085,3565,3565,3565,3565,100
|
|
20241024,133100,208778585,3555,3555,3555,3555,0
|
|
20241024,133000,208778585,3555,3555,3555,3555,0
|
|
20241024,132900,208778585,3555,3555,3555,3555,0
|
|
20241024,132800,208778585,3555,3555,3555,3555,0
|
|
20241024,132700,208778585,3555,3555,3555,3555,0
|
|
20241024,132600,208778585,3555,3555,3555,3555,0
|
|
20241024,132500,208778585,3555,3555,3555,3555,0
|
|
20241024,132400,208778585,3555,3555,3555,3555,0
|
|
20241024,132300,208778585,3555,3555,3555,3555,0
|
|
20241024,132200,208778585,3555,3555,3555,3555,0
|
|
20241024,132100,208778585,3555,3555,3555,3555,1
|
|
20241024,132000,208775030,3560,3560,3560,3560,0
|
|
20241024,131900,208775030,3560,3560,3560,3560,0
|
|
20241024,131800,208775030,3560,3560,3560,3560,0
|
|
20241024,131700,208775030,3560,3560,3560,3560,0
|
|
20241024,131600,208775030,3560,3555,3560,3555,457
|
|
20241024,131500,207148985,3555,3555,3555,3555,36
|
|
20241024,131400,207021005,3555,3555,3555,3555,0
|
|
20241024,131300,207021005,3555,3555,3555,3555,4
|
|
20241024,131200,207006785,3560,3560,3560,3560,0
|
|
20241024,131100,207006785,3560,3560,3560,3560,0
|
|
20241024,131000,207006785,3560,3560,3560,3560,1
|
|
20241024,130900,207003225,3555,3555,3555,3555,0
|
|
20241024,130800,207003225,3555,3560,3560,3555,1003
|
|
20241024,130700,203437545,3555,3555,3555,3555,0
|
|
20241024,130600,203437545,3555,3555,3555,3555,0
|
|
20241024,130500,203437545,3555,3555,3555,3555,0
|
|
20241024,130400,203437545,3555,3555,3555,3555,0
|
|
20241024,130300,203437545,3555,3565,3565,3555,1971
|
|
20241024,130200,196423015,3565,3565,3565,3565,0
|
|
20241024,130100,196423015,3565,3565,3565,3565,970
|
|
20241024,130000,192964965,3570,3570,3570,3570,20
|
|
20241024,125900,192893565,3570,3570,3570,3570,8
|
|
20241024,125800,192865005,3570,3570,3570,3570,0
|
|
20241024,125700,192865005,3570,3570,3570,3570,4
|
|
20241024,125600,192850725,3570,3570,3570,3570,0
|
|
20241024,125500,192850725,3570,3570,3570,3570,0
|
|
20241024,125400,192850725,3570,3570,3570,3570,0
|
|
20241024,125300,192850725,3570,3570,3570,3570,0
|
|
20241024,125200,192850725,3570,3570,3570,3570,2
|
|
20241024,125100,192843585,3570,3570,3570,3570,0
|
|
20241024,125000,192843585,3570,3570,3570,3570,0
|
|
20241024,124900,192843585,3570,3565,3570,3565,3
|
|
20241024,124800,192832885,3570,3570,3570,3570,0
|
|
20241024,124700,192832885,3570,3570,3570,3570,0
|
|
20241024,124600,192832885,3570,3570,3570,3570,241
|
|
20241024,124500,191972515,3575,3575,3575,3575,0
|
|
20241024,124400,191972515,3575,3575,3575,3575,0
|
|
20241024,124300,191972515,3575,3575,3575,3575,0
|
|
20241024,124200,191972515,3575,3575,3575,3575,10
|
|
20241024,124100,191936765,3580,3580,3580,3580,1
|
|
20241024,124000,191933185,3575,3575,3575,3575,0
|
|
20241024,123900,191933185,3575,3575,3575,3575,417
|
|
20241024,123800,190442410,3575,3575,3575,3575,0
|
|
20241024,123700,190442410,3575,3575,3575,3575,10
|
|
20241024,123600,190406660,3575,3575,3575,3575,0
|
|
20241024,123500,190406660,3575,3575,3575,3575,1
|
|
20241024,123400,190403085,3575,3575,3575,3575,0
|
|
20241024,123300,190403085,3575,3575,3575,3575,0
|
|
20241024,123200,190403085,3575,3570,3575,3570,1100
|
|
20241024,123100,186470590,3565,3565,3565,3565,0
|
|
20241024,123000,186470590,3565,3565,3565,3565,0
|
|
20241024,122900,186470590,3565,3565,3565,3565,0
|
|
20241024,122800,186470590,3565,3565,3565,3565,0
|
|
20241024,122700,186470590,3565,3565,3565,3565,0
|
|
20241024,122600,186470590,3565,3565,3565,3565,0
|
|
20241024,122500,186470590,3565,3565,3565,3565,124
|
|
20241024,122400,186028530,3565,3565,3565,3565,21
|
|
20241024,122300,185953665,3565,3565,3565,3565,0
|
|
20241024,122200,185953665,3565,3565,3565,3565,0
|
|
20241024,122100,185953665,3565,3565,3565,3565,0
|
|
20241024,122000,185953665,3565,3565,3565,3565,0
|
|
20241024,121900,185953665,3565,3565,3565,3565,0
|
|
20241024,121800,185953665,3565,3565,3565,3565,0
|
|
20241024,121700,185953665,3565,3565,3565,3565,0
|
|
20241024,121600,185953665,3565,3565,3565,3565,0
|
|
20241024,121500,185953665,3565,3565,3565,3565,20
|
|
20241024,121400,185882365,3565,3565,3565,3565,14
|
|
20241024,121300,185832455,3565,3565,3565,3565,0
|
|
20241024,121200,185832455,3565,3570,3570,3565,100
|
|
20241024,121100,185475510,3580,3580,3580,3580,0
|
|
20241024,121000,185475510,3580,3575,3580,3575,20
|
|
20241024,120900,185403915,3580,3580,3580,3580,0
|
|
20241024,120800,185403915,3580,3580,3580,3580,0
|
|
20241024,120700,185403915,3580,3580,3580,3580,0
|
|
20241024,120600,185403915,3580,3580,3580,3580,0
|
|
20241024,120500,185403915,3580,3580,3580,3580,0
|
|
20241024,120400,185403915,3580,3575,3580,3575,5
|
|
20241024,120300,185386035,3570,3570,3570,3570,0
|
|
20241024,120200,185386035,3570,3570,3570,3570,0
|
|
20241024,120100,185386035,3570,3570,3570,3570,0
|
|
20241024,120000,185386035,3570,3570,3570,3570,0
|
|
20241024,115900,185386035,3570,3570,3570,3570,0
|
|
20241024,115800,185386035,3570,3570,3570,3570,0
|
|
20241024,115700,185386035,3570,3570,3570,3570,0
|
|
20241024,115600,185386035,3570,3570,3570,3570,5
|
|
20241024,115500,185368185,3570,3570,3570,3570,0
|
|
20241024,115400,185368185,3570,3570,3570,3570,2
|
|
20241024,115300,185361045,3565,3565,3565,3565,0
|
|
20241024,115200,185361045,3565,3565,3565,3565,0
|
|
20241024,115100,185361045,3565,3565,3565,3565,0
|
|
20241024,115000,185361045,3565,3565,3565,3565,0
|
|
20241024,114900,185361045,3565,3565,3565,3565,0
|
|
20241024,114800,185361045,3565,3565,3565,3565,113
|
|
20241024,114700,184958200,3560,3560,3560,3560,10
|
|
20241024,114600,184922600,3570,3560,3570,3560,372
|
|
20241024,114500,183597150,3565,3570,3570,3565,298
|
|
20241024,114400,182534750,3570,3570,3570,3570,4
|
|
20241024,114300,182520470,3565,3565,3565,3565,24
|
|
20241024,114200,182434910,3565,3565,3565,3565,0
|
|
20241024,114100,182434910,3565,3570,3570,3565,5
|
|
20241024,114000,182417065,3570,3570,3570,3570,0
|
|
20241024,113900,182417065,3570,3570,3570,3570,129
|
|
20241024,113800,181956535,3570,3570,3570,3570,0
|
|
20241024,113700,181956535,3570,3570,3570,3570,0
|
|
20241024,113600,181956535,3570,3570,3570,3570,0
|
|
20241024,113500,181956535,3570,3570,3570,3570,0
|
|
20241024,113400,181956535,3570,3570,3570,3570,250
|
|
20241024,113300,181064035,3565,3570,3570,3565,310
|
|
20241024,113200,179958880,3565,3565,3565,3565,6522
|
|
20241024,113100,156707950,3565,3565,3565,3565,239
|
|
20241024,113000,155855915,3570,3570,3570,3570,2691
|
|
20241024,112900,146249045,3580,3580,3580,3580,0
|
|
20241024,112800,146249045,3580,3580,3580,3580,0
|
|
20241024,112700,146249045,3580,3580,3580,3580,0
|
|
20241024,112600,146249045,3580,3580,3580,3580,0
|
|
20241024,112500,146249045,3580,3580,3580,3580,0
|
|
20241024,112400,146249045,3580,3580,3580,3580,0
|
|
20241024,112300,146249045,3580,3580,3580,3580,0
|
|
20241024,112200,146249045,3580,3580,3580,3580,0
|
|
20241024,112100,146249045,3580,3580,3580,3580,20
|
|
20241024,112000,146177445,3585,3585,3585,3585,0
|
|
20241024,111900,146177445,3585,3580,3585,3580,111
|
|
20241024,111800,145780060,3580,3580,3580,3580,0
|
|
20241024,111700,145780060,3580,3580,3580,3580,10
|
|
20241024,111600,145744260,3580,3575,3580,3575,363
|
|
20241024,111500,144446530,3575,3575,3575,3575,2
|
|
20241024,111400,144439380,3575,3575,3575,3575,0
|
|
20241024,111300,144439380,3575,3575,3575,3575,3
|
|
20241024,111200,144428655,3575,3575,3575,3575,10
|
|
20241024,111100,144392905,3575,3575,3575,3575,0
|
|
20241024,111000,144392905,3575,3570,3575,3570,301
|
|
20241024,110900,143318330,3575,3575,3575,3575,0
|
|
20241024,110800,143318330,3575,3580,3580,3575,1875
|
|
20241024,110700,136614150,3595,3595,3595,3595,1
|
|
20241024,110600,136610555,3580,3580,3580,3580,0
|
|
20241024,110500,136610555,3580,3580,3580,3580,0
|
|
20241024,110400,136610555,3580,3580,3580,3580,62
|
|
20241024,110300,136388595,3580,3580,3580,3580,0
|
|
20241024,110200,136388595,3580,3580,3580,3580,0
|
|
20241024,110100,136388595,3580,3590,3590,3580,151
|
|
20241024,110000,135847810,3585,3585,3585,3585,51
|
|
20241024,105900,135664975,3590,3595,3595,3590,1163
|
|
20241024,105800,131489530,3600,3600,3600,3600,0
|
|
20241024,105700,131489530,3600,3600,3600,3600,0
|
|
20241024,105600,131489530,3600,3600,3600,3600,1
|
|
20241024,105500,131485930,3600,3600,3600,3600,0
|
|
20241024,105400,131485930,3600,3600,3600,3600,12
|
|
20241024,105300,131442730,3605,3605,3605,3605,0
|
|
20241024,105200,131442730,3605,3605,3605,3605,0
|
|
20241024,105100,131442730,3605,3605,3605,3605,0
|
|
20241024,105000,131442730,3605,3605,3605,3605,0
|
|
20241024,104900,131442730,3605,3605,3605,3605,0
|
|
20241024,104800,131442730,3605,3605,3605,3605,0
|
|
20241024,104700,131442730,3605,3605,3605,3605,0
|
|
20241024,104600,131442730,3605,3605,3605,3605,0
|
|
20241024,104500,131442730,3605,3605,3605,3605,0
|
|
20241024,104400,131442730,3605,3605,3605,3605,0
|
|
20241024,104300,131442730,3605,3605,3605,3605,0
|
|
20241024,104200,131442730,3605,3605,3605,3605,0
|
|
20241024,104100,131442730,3605,3605,3605,3605,0
|
|
20241024,104000,131442730,3605,3605,3605,3605,0
|
|
20241024,103900,131442730,3605,3605,3605,3605,1
|
|
20241024,103800,131439125,3600,3600,3600,3600,2
|
|
20241024,103700,131431925,3605,3605,3605,3605,0
|
|
20241024,103600,131431925,3605,3605,3605,3605,0
|
|
20241024,103500,131431925,3605,3605,3605,3605,0
|
|
20241024,103400,131431925,3605,3600,3605,3600,430
|
|
20241024,103300,129883920,3600,3600,3600,3600,0
|
|
20241024,103200,129883920,3600,3595,3600,3595,11
|
|
20241024,103100,129844370,3590,3570,3590,3565,10935
|
|
20241024,103000,90780895,3590,3575,3590,3575,7037
|
|
20241024,102900,65621305,3570,3570,3570,3570,1
|
|
20241024,102800,65617735,3570,3570,3570,3570,1585
|
|
20241024,102700,59959285,3570,3570,3570,3570,5
|
|
20241024,102600,59941435,3570,3570,3570,3570,218
|
|
20241024,102500,59163175,3570,3570,3570,3570,2
|
|
20241024,102400,59156035,3570,3570,3570,3570,3
|
|
20241024,102300,59145325,3570,3570,3570,3570,0
|
|
20241024,102200,59145325,3570,3570,3570,3570,3
|
|
20241024,102100,59134615,3570,3570,3570,3570,0
|
|
20241024,102000,59134615,3570,3570,3570,3570,280
|
|
20241024,101900,58135015,3570,3570,3570,3570,0
|
|
20241024,101800,58135015,3570,3570,3570,3570,100
|
|
20241024,101700,57778015,3570,3570,3570,3570,8
|
|
20241024,101600,57749455,3570,3570,3570,3570,338
|
|
20241024,101500,56542795,3570,3570,3570,3570,455
|
|
20241024,101400,54918445,3570,3570,3570,3570,384
|
|
20241024,101300,53547565,3575,3575,3575,3575,1
|
|
20241024,101200,53543990,3575,3575,3575,3575,0
|
|
20241024,101100,53543990,3575,3575,3575,3575,0
|
|
20241024,101000,53543990,3575,3575,3575,3575,15
|
|
20241024,100900,53490365,3575,3575,3575,3575,52
|
|
20241024,100800,53304465,3575,3570,3575,3570,620
|
|
20241024,100700,51090985,3570,3570,3570,3570,215
|
|
20241024,100600,50323435,3575,3580,3580,3575,386
|
|
20241024,100500,48943480,3580,3580,3580,3580,0
|
|
20241024,100400,48943480,3580,3580,3580,3580,1
|
|
20241024,100300,48939900,3580,3580,3580,3580,0
|
|
20241024,100200,48939900,3580,3580,3580,3580,0
|
|
20241024,100100,48939900,3580,3585,3585,3580,251
|
|
20241024,100000,48041120,3585,3585,3585,3585,0
|
|
20241024,095900,48041120,3585,3585,3585,3585,0
|
|
20241024,095800,48041120,3585,3585,3585,3585,2
|
|
20241024,095700,48033950,3585,3585,3585,3585,0
|
|
20241024,095600,48033950,3585,3585,3585,3585,0
|
|
20241024,095500,48033950,3585,3585,3585,3585,1
|
|
20241024,095400,48030365,3590,3590,3590,3590,0
|
|
20241024,095300,48030365,3590,3590,3590,3590,0
|
|
20241024,095200,48030365,3590,3590,3590,3590,0
|
|
20241024,095100,48030365,3590,3590,3590,3590,1
|
|
20241024,095000,48026775,3590,3590,3590,3590,0
|
|
20241024,094900,48026775,3590,3590,3590,3590,0
|
|
20241024,094800,48026775,3590,3590,3590,3590,2
|
|
20241024,094700,48019595,3580,3580,3580,3580,0
|
|
20241024,094600,48019595,3580,3580,3580,3580,0
|
|
20241024,094500,48019595,3580,3590,3590,3580,456
|
|
20241024,094400,46383825,3590,3590,3590,3590,0
|
|
20241024,094300,46383825,3590,3590,3590,3590,5
|
|
20241024,094200,46365875,3590,3590,3590,3590,3
|
|
20241024,094100,46355105,3590,3590,3590,3590,52
|
|
20241024,094000,46168425,3590,3590,3590,3590,21
|
|
20241024,093900,46093035,3590,3580,3590,3580,237
|
|
20241024,093800,45243170,3575,3575,3575,3575,0
|
|
20241024,093700,45243170,3575,3575,3575,3575,0
|
|
20241024,093600,45243170,3575,3575,3575,3575,300
|
|
20241024,093500,44170670,3580,3580,3580,3580,0
|
|
20241024,093400,44170670,3580,3580,3580,3580,1
|
|
20241024,093300,44167090,3575,3575,3575,3575,1500
|
|
20241024,093200,38804590,3575,3575,3575,3575,100
|
|
20241024,093100,38447090,3580,3585,3585,3580,422
|
|
20241024,093000,36936325,3585,3590,3590,3585,158
|
|
20241024,092900,36369890,3590,3590,3590,3590,4
|
|
20241024,092800,36355530,3590,3590,3590,3590,156
|
|
20241024,092700,35795490,3590,3590,3590,3590,0
|
|
20241024,092600,35795490,3590,3590,3590,3590,0
|
|
20241024,092500,35795490,3590,3590,3590,3590,1
|
|
20241024,092400,35791900,3585,3585,3585,3585,2
|
|
20241024,092300,35784730,3590,3590,3590,3590,52
|
|
20241024,092200,35598050,3595,3595,3595,3595,0
|
|
20241024,092100,35598050,3595,3595,3595,3595,0
|
|
20241024,092000,35598050,3595,3595,3595,3595,0
|
|
20241024,091900,35598050,3595,3585,3595,3585,906
|
|
20241024,091800,32346070,3580,3590,3590,3580,1001
|
|
20241024,091700,28755950,3590,3590,3590,3590,0
|
|
20241024,091600,28755950,3590,3595,3595,3590,312
|
|
20241024,091500,27635410,3595,3595,3595,3595,107
|
|
20241024,091400,27250745,3595,3595,3595,3595,30
|
|
20241024,091300,27142895,3595,3630,3650,3595,4597
|
|
20241024,091200,10500370,3625,3625,3625,3625,2
|
|
20241024,091100,10493120,3630,3620,3630,3620,278
|
|
20241024,091000,9486660,3615,3615,3615,3615,0
|
|
20241024,090900,9486660,3615,3615,3620,3615,310
|
|
20241024,090800,8364925,3615,3610,3615,3610,378
|
|
20241024,090700,6999880,3610,3610,3610,3610,300
|
|
20241024,090600,5916880,3610,3610,3610,3610,1
|
|
20241024,090500,5913270,3610,3610,3610,3610,0
|
|
20241024,090400,5913270,3610,3610,3610,3610,0
|
|
20241024,090300,5913270,3610,3610,3610,3610,5
|
|
20241024,090200,5895220,3620,3620,3620,3620,0
|
|
20241024,090100,5895220,3620,3620,3620,3620,0
|
|
20241024,090000,5895220,3620,3575,3620,3575,1649
|