683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,202000,404567845,3915,3915,3915,3915,3039
|
|
20241028,201900,404567845,3915,3915,3915,3915,0
|
|
20241028,201800,404567845,3915,3915,3915,3915,0
|
|
20241028,201700,404567845,3915,3915,3915,3915,0
|
|
20241028,201600,404567845,3915,3915,3915,3915,0
|
|
20241028,201500,404567845,3915,3915,3915,3915,0
|
|
20241028,201400,404567845,3915,3915,3915,3915,0
|
|
20241028,201300,404567845,3915,3915,3915,3915,0
|
|
20241028,201200,404567845,3915,3915,3915,3915,0
|
|
20241028,201100,404567845,3915,3915,3915,3915,0
|
|
20241028,201000,404567845,3915,3915,3915,3915,0
|
|
20241028,200900,404567845,3915,3915,3915,3915,0
|
|
20241028,200800,404567845,3915,3915,3915,3915,0
|
|
20241028,200700,404567845,3915,3915,3915,3915,0
|
|
20241028,200600,404567845,3915,3915,3915,3915,0
|
|
20241028,200500,404567845,3915,3915,3915,3915,0
|
|
20241028,200400,404567845,3915,3915,3915,3915,0
|
|
20241028,200300,404567845,3915,3915,3915,3915,0
|
|
20241028,200200,404567845,3915,3915,3915,3915,0
|
|
20241028,200100,404567845,3915,3915,3915,3915,0
|
|
20241028,200000,404567845,3915,3915,3915,3915,0
|
|
20241028,195900,404567845,3915,3915,3915,3915,0
|
|
20241028,195800,404567845,3915,3915,3915,3915,0
|
|
20241028,195700,404567845,3915,3915,3915,3915,0
|
|
20241028,195600,404567845,3915,3915,3915,3915,0
|
|
20241028,195500,404567845,3915,3915,3915,3915,0
|
|
20241028,195400,404567845,3915,3915,3915,3915,0
|
|
20241028,195300,404567845,3915,3915,3915,3915,0
|
|
20241028,195200,404567845,3915,3915,3915,3915,0
|
|
20241028,195100,404567845,3915,3915,3915,3915,0
|
|
20241028,195000,404567845,3915,3915,3915,3915,3039
|
|
20241028,194900,404567845,3915,3915,3915,3915,0
|
|
20241028,194800,404567845,3915,3915,3915,3915,0
|
|
20241028,194700,404567845,3915,3915,3915,3915,0
|
|
20241028,194600,404567845,3915,3915,3915,3915,0
|
|
20241028,194500,404567845,3915,3915,3915,3915,0
|
|
20241028,194400,404567845,3915,3915,3915,3915,0
|
|
20241028,194300,404567845,3915,3915,3915,3915,0
|
|
20241028,194200,404567845,3915,3915,3915,3915,0
|
|
20241028,194100,404567845,3915,3915,3915,3915,0
|
|
20241028,194000,404567845,3915,3915,3915,3915,0
|
|
20241028,193900,404567845,3915,3915,3915,3915,0
|
|
20241028,193800,404567845,3915,3915,3915,3915,0
|
|
20241028,193700,404567845,3915,3915,3915,3915,0
|
|
20241028,193600,404567845,3915,3915,3915,3915,0
|
|
20241028,193500,404567845,3915,3915,3915,3915,0
|
|
20241028,193400,404567845,3915,3915,3915,3915,0
|
|
20241028,193300,404567845,3915,3915,3915,3915,0
|
|
20241028,193200,404567845,3915,3915,3915,3915,0
|
|
20241028,193100,404567845,3915,3915,3915,3915,0
|
|
20241028,193000,404567845,3915,3915,3915,3915,0
|
|
20241028,192900,404567845,3915,3915,3915,3915,0
|
|
20241028,192800,404567845,3915,3915,3915,3915,0
|
|
20241028,192700,404567845,3915,3915,3915,3915,0
|
|
20241028,192600,404567845,3915,3915,3915,3915,0
|
|
20241028,192500,404567845,3915,3915,3915,3915,0
|
|
20241028,192400,404567845,3915,3915,3915,3915,0
|
|
20241028,192300,404567845,3915,3915,3915,3915,0
|
|
20241028,192200,404567845,3915,3915,3915,3915,0
|
|
20241028,192100,404567845,3915,3915,3915,3915,0
|
|
20241028,192000,404567845,3915,3915,3915,3915,3039
|
|
20241028,191900,404567845,3915,3915,3915,3915,0
|
|
20241028,191800,404567845,3915,3915,3915,3915,0
|
|
20241028,191700,404567845,3915,3915,3915,3915,0
|
|
20241028,191600,404567845,3915,3915,3915,3915,0
|
|
20241028,191500,404567845,3915,3915,3915,3915,0
|
|
20241028,191400,404567845,3915,3915,3915,3915,0
|
|
20241028,191300,404567845,3915,3915,3915,3915,0
|
|
20241028,191200,404567845,3915,3915,3915,3915,0
|
|
20241028,191100,404567845,3915,3915,3915,3915,0
|
|
20241028,191000,404567845,3915,3915,3915,3915,0
|
|
20241028,190900,404567845,3915,3915,3915,3915,0
|
|
20241028,190800,404567845,3915,3915,3915,3915,0
|
|
20241028,190700,404567845,3915,3915,3915,3915,0
|
|
20241028,190600,404567845,3915,3915,3915,3915,0
|
|
20241028,190500,404567845,3915,3915,3915,3915,0
|
|
20241028,190400,404567845,3915,3915,3915,3915,0
|
|
20241028,190300,404567845,3915,3915,3915,3915,0
|
|
20241028,190200,404567845,3915,3915,3915,3915,0
|
|
20241028,190100,404567845,3915,3915,3915,3915,0
|
|
20241028,190000,404567845,3915,3915,3915,3915,0
|
|
20241028,185900,404567845,3915,3915,3915,3915,0
|
|
20241028,185800,404567845,3915,3915,3915,3915,0
|
|
20241028,185700,404567845,3915,3915,3915,3915,0
|
|
20241028,185600,404567845,3915,3915,3915,3915,0
|
|
20241028,185500,404567845,3915,3915,3915,3915,0
|
|
20241028,185400,404567845,3915,3915,3915,3915,0
|
|
20241028,185300,404567845,3915,3915,3915,3915,0
|
|
20241028,185200,404567845,3915,3915,3915,3915,0
|
|
20241028,185100,404567845,3915,3915,3915,3915,0
|
|
20241028,185000,404567845,3915,3915,3915,3915,3039
|
|
20241028,184900,404567845,3915,3915,3915,3915,0
|
|
20241028,184800,404567845,3915,3915,3915,3915,0
|
|
20241028,184700,404567845,3915,3915,3915,3915,0
|
|
20241028,184600,404567845,3915,3915,3915,3915,0
|
|
20241028,184500,404567845,3915,3915,3915,3915,0
|
|
20241028,184400,404567845,3915,3915,3915,3915,0
|
|
20241028,184300,404567845,3915,3915,3915,3915,0
|
|
20241028,184200,404567845,3915,3915,3915,3915,0
|
|
20241028,184100,404567845,3915,3915,3915,3915,0
|
|
20241028,184000,404567845,3915,3915,3915,3915,0
|
|
20241028,183900,404567845,3915,3915,3915,3915,0
|
|
20241028,183800,404567845,3915,3915,3915,3915,0
|
|
20241028,183700,404567845,3915,3915,3915,3915,0
|
|
20241028,183600,404567845,3915,3915,3915,3915,0
|
|
20241028,183500,404567845,3915,3915,3915,3915,0
|
|
20241028,183400,404567845,3915,3915,3915,3915,0
|
|
20241028,183300,404567845,3915,3915,3915,3915,0
|
|
20241028,183200,404567845,3915,3915,3915,3915,0
|
|
20241028,183100,404567845,3915,3915,3915,3915,0
|
|
20241028,183000,404567845,3915,3915,3915,3915,0
|
|
20241028,182900,404567845,3915,3915,3915,3915,0
|
|
20241028,182800,404567845,3915,3915,3915,3915,0
|
|
20241028,182700,404567845,3915,3915,3915,3915,0
|
|
20241028,182600,404567845,3915,3915,3915,3915,0
|
|
20241028,182500,404567845,3915,3915,3915,3915,0
|
|
20241028,182400,404567845,3915,3915,3915,3915,0
|
|
20241028,182300,404567845,3915,3915,3915,3915,0
|
|
20241028,182200,404567845,3915,3915,3915,3915,0
|
|
20241028,182100,404567845,3915,3915,3915,3915,0
|
|
20241028,182000,404567845,3915,3915,3915,3915,3039
|
|
20241028,181900,404567845,3915,3915,3915,3915,0
|
|
20241028,181800,404567845,3915,3915,3915,3915,0
|
|
20241028,181700,404567845,3915,3915,3915,3915,0
|
|
20241028,181600,404567845,3915,3915,3915,3915,0
|
|
20241028,181500,404567845,3915,3915,3915,3915,0
|
|
20241028,181400,404567845,3915,3915,3915,3915,0
|
|
20241028,181300,404567845,3915,3915,3915,3915,0
|
|
20241028,181200,404567845,3915,3915,3915,3915,0
|
|
20241028,181100,404567845,3915,3915,3915,3915,0
|
|
20241028,181000,404567845,3915,3915,3915,3915,0
|
|
20241028,180900,404567845,3915,3915,3915,3915,0
|
|
20241028,180800,404567845,3915,3915,3915,3915,0
|
|
20241028,180700,404567845,3915,3915,3915,3915,0
|
|
20241028,180600,404567845,3915,3915,3915,3915,0
|
|
20241028,180500,404567845,3915,3915,3915,3915,0
|
|
20241028,180400,404567845,3915,3915,3915,3915,0
|
|
20241028,180300,404567845,3915,3915,3915,3915,0
|
|
20241028,180200,404567845,3915,3915,3915,3915,0
|
|
20241028,180100,404567845,3915,3915,3915,3915,0
|
|
20241028,180000,404567845,3915,3915,3915,3915,0
|
|
20241028,175900,404567845,3915,3915,3915,3915,0
|
|
20241028,175800,404567845,3915,3915,3915,3915,0
|
|
20241028,175700,404567845,3915,3915,3915,3915,0
|
|
20241028,175600,404567845,3915,3915,3915,3915,0
|
|
20241028,175500,404567845,3915,3915,3915,3915,0
|
|
20241028,175400,404567845,3915,3915,3915,3915,0
|
|
20241028,175300,404567845,3915,3915,3915,3915,0
|
|
20241028,175200,404567845,3915,3915,3915,3915,0
|
|
20241028,175100,404567845,3915,3915,3915,3915,0
|
|
20241028,175000,404567845,3915,3915,3915,3915,3039
|
|
20241028,174900,404567845,3915,3915,3915,3915,0
|
|
20241028,174800,404567845,3915,3915,3915,3915,0
|
|
20241028,174700,404567845,3915,3915,3915,3915,0
|
|
20241028,174600,404567845,3915,3915,3915,3915,0
|
|
20241028,174500,404567845,3915,3915,3915,3915,0
|
|
20241028,174400,404567845,3915,3915,3915,3915,0
|
|
20241028,174300,404567845,3915,3915,3915,3915,0
|
|
20241028,174200,404567845,3915,3915,3915,3915,0
|
|
20241028,174100,404567845,3915,3915,3915,3915,0
|
|
20241028,174000,404567845,3915,3915,3915,3915,0
|
|
20241028,173900,404567845,3915,3915,3915,3915,0
|
|
20241028,173800,404567845,3915,3915,3915,3915,0
|
|
20241028,173700,404567845,3915,3915,3915,3915,0
|
|
20241028,173600,404567845,3915,3915,3915,3915,0
|
|
20241028,173500,404567845,3915,3915,3915,3915,0
|
|
20241028,173400,404567845,3915,3915,3915,3915,0
|
|
20241028,173300,404567845,3915,3915,3915,3915,0
|
|
20241028,173200,404567845,3915,3915,3915,3915,0
|
|
20241028,173100,404567845,3915,3915,3915,3915,0
|
|
20241028,173000,404567845,3915,3915,3915,3915,0
|
|
20241028,172900,404567845,3915,3915,3915,3915,0
|
|
20241028,172800,404567845,3915,3915,3915,3915,0
|
|
20241028,172700,404567845,3915,3915,3915,3915,0
|
|
20241028,172600,404567845,3915,3915,3915,3915,0
|
|
20241028,172500,404567845,3915,3915,3915,3915,0
|
|
20241028,172400,404567845,3915,3915,3915,3915,0
|
|
20241028,172300,404567845,3915,3915,3915,3915,0
|
|
20241028,172200,404567845,3915,3915,3915,3915,0
|
|
20241028,172100,404567845,3915,3915,3915,3915,0
|
|
20241028,172000,404567845,3915,3915,3915,3915,3039
|
|
20241028,171900,404567845,3915,3915,3915,3915,0
|
|
20241028,171800,404567845,3915,3915,3915,3915,0
|
|
20241028,171700,404567845,3915,3915,3915,3915,0
|
|
20241028,171600,404567845,3915,3915,3915,3915,0
|
|
20241028,171500,404567845,3915,3915,3915,3915,0
|
|
20241028,171400,404567845,3915,3915,3915,3915,0
|
|
20241028,171300,404567845,3915,3915,3915,3915,0
|
|
20241028,171200,404567845,3915,3915,3915,3915,0
|
|
20241028,171100,404567845,3915,3915,3915,3915,0
|
|
20241028,171000,404567845,3915,3915,3915,3915,0
|
|
20241028,170900,404567845,3915,3915,3915,3915,0
|
|
20241028,170800,404567845,3915,3915,3915,3915,0
|
|
20241028,170700,404567845,3915,3915,3915,3915,0
|
|
20241028,170600,404567845,3915,3915,3915,3915,0
|
|
20241028,170500,404567845,3915,3915,3915,3915,0
|
|
20241028,170400,404567845,3915,3915,3915,3915,0
|
|
20241028,170300,404567845,3915,3915,3915,3915,0
|
|
20241028,170200,404567845,3915,3915,3915,3915,0
|
|
20241028,170100,404567845,3915,3915,3915,3915,0
|
|
20241028,170000,404567845,3915,3915,3915,3915,0
|
|
20241028,165900,404567845,3915,3915,3915,3915,0
|
|
20241028,165800,404567845,3915,3915,3915,3915,0
|
|
20241028,165700,404567845,3915,3915,3915,3915,0
|
|
20241028,165600,404567845,3915,3915,3915,3915,0
|
|
20241028,165500,404567845,3915,3915,3915,3915,0
|
|
20241028,165400,404567845,3915,3915,3915,3915,0
|
|
20241028,165300,404567845,3915,3915,3915,3915,0
|
|
20241028,165200,404567845,3915,3915,3915,3915,0
|
|
20241028,165100,404567845,3915,3915,3915,3915,0
|
|
20241028,165000,404567845,3915,3915,3915,3915,3039
|
|
20241028,164900,404567845,3915,3915,3915,3915,0
|
|
20241028,164800,404567845,3915,3915,3915,3915,0
|
|
20241028,164700,404567845,3915,3915,3915,3915,0
|
|
20241028,164600,404567845,3915,3915,3915,3915,0
|
|
20241028,164500,404567845,3915,3915,3915,3915,0
|
|
20241028,164400,404567845,3915,3915,3915,3915,0
|
|
20241028,164300,404567845,3915,3915,3915,3915,0
|
|
20241028,164200,404567845,3915,3915,3915,3915,0
|
|
20241028,164100,404567845,3915,3915,3915,3915,0
|
|
20241028,164000,404567845,3915,3915,3915,3915,0
|
|
20241028,163900,404567845,3915,3915,3915,3915,0
|
|
20241028,163800,404567845,3915,3915,3915,3915,0
|
|
20241028,163700,404567845,3915,3915,3915,3915,0
|
|
20241028,163600,404567845,3915,3915,3915,3915,0
|
|
20241028,163500,404567845,3915,3915,3915,3915,0
|
|
20241028,163400,404567845,3915,3915,3915,3915,0
|
|
20241028,163300,404567845,3915,3915,3915,3915,0
|
|
20241028,163200,404567845,3915,3915,3915,3915,0
|
|
20241028,163100,404567845,3915,3915,3915,3915,0
|
|
20241028,163000,404567845,3915,3915,3915,3915,0
|
|
20241028,162900,404567845,3915,3915,3915,3915,0
|
|
20241028,162800,404567845,3915,3915,3915,3915,0
|
|
20241028,162700,404567845,3915,3915,3915,3915,0
|
|
20241028,162600,404567845,3915,3915,3915,3915,0
|
|
20241028,162500,404567845,3915,3915,3915,3915,0
|
|
20241028,162400,404567845,3915,3915,3915,3915,0
|
|
20241028,162300,404567845,3915,3915,3915,3915,0
|
|
20241028,162200,404567845,3915,3915,3915,3915,0
|
|
20241028,162100,404567845,3915,3915,3915,3915,0
|
|
20241028,162000,404567845,3915,3915,3915,3915,3039
|
|
20241028,161900,404567845,3915,3915,3915,3915,0
|
|
20241028,161800,404567845,3915,3915,3915,3915,0
|
|
20241028,161700,404567845,3915,3915,3915,3915,0
|
|
20241028,161600,404567845,3915,3915,3915,3915,0
|
|
20241028,161500,404567845,3915,3915,3915,3915,0
|
|
20241028,161400,404567845,3915,3915,3915,3915,0
|
|
20241028,161300,404567845,3915,3915,3915,3915,0
|
|
20241028,161200,404567845,3915,3915,3915,3915,0
|
|
20241028,161100,404567845,3915,3915,3915,3915,0
|
|
20241028,161000,404567845,3915,3915,3915,3915,0
|
|
20241028,160900,404567845,3915,3915,3915,3915,0
|
|
20241028,160800,404567845,3915,3915,3915,3915,0
|
|
20241028,160700,404567845,3915,3915,3915,3915,0
|
|
20241028,160600,404567845,3915,3915,3915,3915,0
|
|
20241028,160500,404567845,3915,3915,3915,3915,0
|
|
20241028,160400,404567845,3915,3915,3915,3915,0
|
|
20241028,160300,404567845,3915,3915,3915,3915,0
|
|
20241028,160200,404567845,3915,3915,3915,3915,0
|
|
20241028,160100,404567845,3915,3915,3915,3915,0
|
|
20241028,160000,404567845,3915,3915,3915,3915,0
|
|
20241028,155900,404567845,3915,3915,3915,3915,0
|
|
20241028,155800,404567845,3915,3915,3915,3915,0
|
|
20241028,155700,404567845,3915,3915,3915,3915,0
|
|
20241028,155600,404567845,3915,3915,3915,3915,0
|
|
20241028,155500,404567845,3915,3915,3915,3915,0
|
|
20241028,155400,404567845,3915,3915,3915,3915,0
|
|
20241028,155300,404567845,3915,3915,3915,3915,0
|
|
20241028,155200,404567845,3915,3915,3915,3915,0
|
|
20241028,155100,404567845,3915,3915,3915,3915,0
|
|
20241028,155000,404567845,3915,3915,3915,3915,3039
|
|
20241028,154900,404567845,3915,3915,3915,3915,0
|
|
20241028,154800,404567845,3915,3915,3915,3915,0
|
|
20241028,154700,404567845,3915,3915,3915,3915,0
|
|
20241028,154600,404567845,3915,3915,3915,3915,0
|
|
20241028,154500,404567845,3915,3915,3915,3915,0
|
|
20241028,154400,404567845,3915,3915,3915,3915,0
|
|
20241028,154300,404567845,3915,3915,3915,3915,0
|
|
20241028,154200,404567845,3915,3915,3915,3915,0
|
|
20241028,154100,404567845,3915,3915,3915,3915,0
|
|
20241028,154000,404567845,3915,3915,3915,3915,0
|
|
20241028,153900,404567845,3915,3915,3915,3915,0
|
|
20241028,153800,404567845,3915,3915,3915,3915,0
|
|
20241028,153700,404567845,3915,3915,3915,3915,0
|
|
20241028,153600,404567845,3915,3915,3915,3915,0
|
|
20241028,153500,404567845,3915,3915,3915,3915,0
|
|
20241028,153400,404567845,3915,3915,3915,3915,0
|
|
20241028,153300,404567845,3915,3915,3915,3915,0
|
|
20241028,153200,404567845,3915,3915,3915,3915,0
|
|
20241028,153100,404567845,3915,3915,3915,3915,0
|
|
20241028,153000,404567845,3915,3915,3915,3915,3039
|
|
20241028,152900,392670160,3915,3915,3915,3915,0
|
|
20241028,152800,392670160,3915,3915,3915,3915,0
|
|
20241028,152700,392670160,3915,3915,3915,3915,0
|
|
20241028,152600,392670160,3915,3915,3915,3915,0
|
|
20241028,152500,392670160,3915,3915,3915,3915,0
|
|
20241028,152400,392670160,3915,3915,3915,3915,0
|
|
20241028,152300,392670160,3915,3915,3915,3915,0
|
|
20241028,152200,392670160,3915,3915,3915,3915,0
|
|
20241028,152100,392670160,3915,3915,3915,3915,0
|
|
20241028,152000,392670160,3915,3915,3915,3915,0
|
|
20241028,151900,392670160,3915,3905,3915,3905,367
|
|
20241028,151800,391234875,3905,3905,3905,3905,8
|
|
20241028,151700,391203635,3905,3910,3910,3905,8
|
|
20241028,151600,391172375,3910,3915,3915,3910,10
|
|
20241028,151500,391133265,3910,3915,3915,3910,666
|
|
20241028,151400,388529175,3915,3910,3915,3910,525
|
|
20241028,151300,386476270,3910,3910,3910,3910,0
|
|
20241028,151200,386476270,3910,3910,3910,3910,0
|
|
20241028,151100,386476270,3910,3910,3910,3910,0
|
|
20241028,151000,386476270,3910,3910,3910,3910,1278
|
|
20241028,150900,381479290,3915,3910,3915,3910,1881
|
|
20241028,150800,374123325,3905,3905,3905,3905,26
|
|
20241028,150700,374021795,3905,3905,3905,3905,3
|
|
20241028,150600,374010080,3910,3910,3910,3910,14
|
|
20241028,150500,373955340,3900,3900,3900,3900,16
|
|
20241028,150400,373892940,3910,3910,3910,3910,0
|
|
20241028,150300,373892940,3910,3910,3910,3910,0
|
|
20241028,150200,373892940,3910,3910,3910,3910,1
|
|
20241028,150100,373889030,3905,3905,3905,3905,0
|
|
20241028,150000,373889030,3905,3905,3905,3905,188
|
|
20241028,145900,373154890,3910,3910,3910,3910,1
|
|
20241028,145800,373150980,3910,3905,3910,3905,552
|
|
20241028,145700,370995410,3905,3905,3905,3905,0
|
|
20241028,145600,370995410,3905,3905,3905,3905,2
|
|
20241028,145500,370987600,3905,3905,3905,3905,11
|
|
20241028,145400,370944645,3905,3905,3905,3905,2
|
|
20241028,145300,370936835,3905,3905,3905,3905,0
|
|
20241028,145200,370936835,3905,3905,3905,3905,6
|
|
20241028,145100,370913405,3905,3905,3905,3905,3
|
|
20241028,145000,370901690,3905,3905,3905,3905,4
|
|
20241028,144900,370886070,3905,3905,3905,3905,9
|
|
20241028,144800,370850925,3905,3905,3905,3905,563
|
|
20241028,144700,368652410,3905,3905,3910,3905,205
|
|
20241028,144600,367851850,3905,3905,3905,3905,3
|
|
20241028,144500,367840135,3905,3905,3905,3905,6
|
|
20241028,144400,367816705,3900,3905,3905,3900,13
|
|
20241028,144300,367765960,3905,3905,3905,3905,0
|
|
20241028,144200,367765960,3905,3905,3905,3905,7
|
|
20241028,144100,367738625,3900,3900,3900,3900,26
|
|
20241028,144000,367637225,3905,3905,3905,3905,7
|
|
20241028,143900,367609890,3905,3905,3905,3905,8
|
|
20241028,143800,367578650,3905,3905,3905,3905,2
|
|
20241028,143700,367570840,3905,3905,3905,3905,6
|
|
20241028,143600,367547410,3905,3905,3905,3905,0
|
|
20241028,143500,367547410,3905,3905,3905,3905,6
|
|
20241028,143400,367523980,3900,3905,3905,3900,57
|
|
20241028,143300,367301645,3905,3900,3905,3900,1336
|
|
20241028,143200,362091235,3900,3900,3900,3900,4
|
|
20241028,143100,362075635,3900,3900,3900,3900,2
|
|
20241028,143000,362067835,3900,3900,3900,3900,6
|
|
20241028,142900,362044435,3900,3900,3900,3900,11
|
|
20241028,142800,362001535,3905,3905,3905,3900,18
|
|
20241028,142700,361931295,3900,3900,3900,3900,1009
|
|
20241028,142600,357996195,3900,3900,3900,3900,1502
|
|
20241028,142500,352138395,3900,3900,3900,3900,3
|
|
20241028,142400,352126695,3890,3890,3890,3890,1185
|
|
20241028,142300,347517045,3890,3885,3890,3885,8
|
|
20241028,142200,347485930,3890,3890,3890,3890,3
|
|
20241028,142100,347474260,3885,3890,3890,3885,285
|
|
20241028,142000,346367025,3890,3890,3890,3890,0
|
|
20241028,141900,346367025,3890,3890,3890,3890,9
|
|
20241028,141800,346332015,3890,3890,3890,3890,7
|
|
20241028,141700,346304785,3890,3890,3890,3890,2
|
|
20241028,141600,346297005,3890,3890,3890,3890,5
|
|
20241028,141500,346277555,3890,3890,3890,3890,0
|
|
20241028,141400,346277555,3890,3890,3890,3890,3
|
|
20241028,141300,346265885,3885,3890,3890,3885,11
|
|
20241028,141200,346223100,3890,3890,3890,3890,2
|
|
20241028,141100,346215320,3890,3890,3890,3890,3
|
|
20241028,141000,346203650,3890,3890,3890,3890,4
|
|
20241028,140900,346188090,3890,3895,3895,3890,8
|
|
20241028,140800,346156950,3895,3895,3895,3895,2
|
|
20241028,140700,346149160,3900,3900,3900,3900,10
|
|
20241028,140600,346110160,3890,3890,3890,3890,0
|
|
20241028,140500,346110160,3890,3890,3890,3890,0
|
|
20241028,140400,346110160,3890,3905,3905,3885,2445
|
|
20241028,140300,336600735,3905,3905,3905,3905,3
|
|
20241028,140200,336589020,3900,3900,3900,3900,5
|
|
20241028,140100,336569520,3905,3900,3905,3900,4
|
|
20241028,140000,336553905,3905,3905,3905,3900,13
|
|
20241028,135900,336503145,3905,3905,3905,3905,0
|
|
20241028,135800,336503145,3905,3905,3905,3905,6
|
|
20241028,135700,336479715,3905,3905,3905,3905,7
|
|
20241028,135600,336452380,3905,3905,3905,3905,6
|
|
20241028,135500,336428950,3900,3900,3900,3900,1
|
|
20241028,135400,336425050,3905,3905,3905,3905,4
|
|
20241028,135300,336409430,3900,3895,3900,3895,451
|
|
20241028,135200,334652775,3895,3890,3895,3890,8
|
|
20241028,135100,334621620,3890,3895,3895,3890,7
|
|
20241028,135000,334594360,3890,3890,3890,3890,3
|
|
20241028,134900,334582690,3895,3895,3895,3895,2
|
|
20241028,134800,334574900,3890,3905,3905,3890,1242
|
|
20241028,134700,329741335,3900,3900,3900,3900,1
|
|
20241028,134600,329737435,3905,3900,3905,3900,24
|
|
20241028,134500,329643770,3905,3905,3905,3905,0
|
|
20241028,134400,329643770,3905,3905,3905,3905,4
|
|
20241028,134300,329628150,3900,3905,3905,3900,55
|
|
20241028,134200,329413380,3905,3905,3905,3905,3
|
|
20241028,134100,329401665,3900,3900,3905,3900,89
|
|
20241028,134000,329054520,3900,3900,3900,3900,0
|
|
20241028,133900,329054520,3900,3900,3900,3900,0
|
|
20241028,133800,329054520,3900,3890,3900,3885,256
|
|
20241028,133700,328058645,3895,3885,3895,3885,93
|
|
20241028,133600,327697330,3890,3905,3905,3890,26
|
|
20241028,133500,327595990,3895,3880,3930,3880,9459
|
|
20241028,133400,290532360,3870,3870,3900,3870,10028
|
|
20241028,133300,251559510,3870,3870,3870,3870,4
|
|
20241028,133200,251544030,3870,3870,3870,3870,3
|
|
20241028,133100,251532420,3870,3870,3870,3870,77
|
|
20241028,133000,251234430,3870,3870,3870,3870,30
|
|
20241028,132900,251118330,3870,3865,3870,3865,126
|
|
20241028,132800,250630840,3870,3870,3870,3865,277
|
|
20241028,132700,249560190,3875,3875,3875,3875,0
|
|
20241028,132600,249560190,3875,3870,3875,3870,1254
|
|
20241028,132500,244707190,3875,3875,3875,3875,439
|
|
20241028,132400,243006065,3875,3860,3875,3860,7736
|
|
20241028,132300,213093700,3855,3850,3855,3850,1796
|
|
20241028,132200,206170125,3850,3850,3850,3850,50
|
|
20241028,132100,205977625,3850,3850,3850,3850,73
|
|
20241028,132000,205696575,3850,3855,3855,3850,117
|
|
20241028,131900,205246075,3850,3850,3850,3850,129
|
|
20241028,131800,204749425,3850,3845,3850,3845,3333
|
|
20241028,131700,191924760,3845,3845,3845,3845,1024
|
|
20241028,131600,187987480,3850,3850,3850,3850,3
|
|
20241028,131500,187975930,3850,3845,3850,3845,1590
|
|
20241028,131400,181862365,3835,3840,3840,3835,1151
|
|
20241028,131300,177444775,3845,3845,3845,3845,2
|
|
20241028,131200,177437085,3845,3845,3845,3845,3
|
|
20241028,131100,177425550,3845,3845,3845,3845,3
|
|
20241028,131000,177414015,3845,3845,3845,3845,11
|
|
20241028,130900,177371720,3845,3845,3845,3845,4
|
|
20241028,130800,177356340,3845,3845,3845,3845,0
|
|
20241028,130700,177356340,3845,3845,3845,3845,6
|
|
20241028,130600,177333270,3845,3845,3845,3845,3
|
|
20241028,130500,177321735,3845,3845,3845,3845,3
|
|
20241028,130400,177310200,3845,3845,3845,3845,7
|
|
20241028,130300,177283285,3840,3840,3840,3840,3
|
|
20241028,130200,177271765,3845,3845,3845,3845,12
|
|
20241028,130100,177225625,3845,3845,3845,3845,0
|
|
20241028,130000,177225625,3845,3845,3845,3845,3
|
|
20241028,125900,177214090,3845,3845,3845,3845,12
|
|
20241028,125800,177167950,3845,3845,3845,3845,0
|
|
20241028,125700,177167950,3845,3845,3845,3845,6
|
|
20241028,125600,177144880,3845,3845,3845,3845,0
|
|
20241028,125500,177144880,3845,3845,3845,3845,3
|
|
20241028,125400,177133345,3845,3845,3845,3845,10
|
|
20241028,125300,177094895,3845,3845,3845,3845,2
|
|
20241028,125200,177087205,3845,3845,3845,3845,5
|
|
20241028,125100,177067980,3845,3845,3845,3845,0
|
|
20241028,125000,177067980,3845,3845,3845,3845,3
|
|
20241028,124900,177056445,3845,3845,3845,3845,10
|
|
20241028,124800,177017995,3845,3845,3845,3845,3
|
|
20241028,124700,177006460,3845,3845,3845,3845,3
|
|
20241028,124600,176994925,3845,3845,3845,3845,6
|
|
20241028,124500,176971855,3840,3845,3845,3840,3
|
|
20241028,124400,176960325,3845,3845,3845,3845,3
|
|
20241028,124300,176948790,3845,3845,3845,3845,9
|
|
20241028,124200,176914185,3840,3840,3840,3840,1
|
|
20241028,124100,176910345,3835,3835,3835,3835,733
|
|
20241028,124000,174099290,3840,3840,3840,3840,467
|
|
20241028,123900,172306010,3845,3845,3845,3845,5
|
|
20241028,123800,172286785,3840,3845,3845,3840,244
|
|
20241028,123700,171349780,3845,3845,3845,3845,0
|
|
20241028,123600,171349780,3845,3845,3845,3845,17
|
|
20241028,123500,171284415,3845,3845,3845,3845,0
|
|
20241028,123400,171284415,3845,3845,3845,3845,16
|
|
20241028,123300,171222895,3845,3845,3845,3845,7
|
|
20241028,123200,171195980,3845,3845,3845,3845,3
|
|
20241028,123100,171184445,3845,3845,3845,3845,6
|
|
20241028,123000,171161375,3845,3845,3845,3845,0
|
|
20241028,122900,171161375,3845,3845,3845,3845,6
|
|
20241028,122800,171138305,3845,3845,3845,3845,7
|
|
20241028,122700,171111390,3845,3845,3845,3845,2
|
|
20241028,122600,171103700,3845,3845,3845,3845,3
|
|
20241028,122500,171092165,3845,3845,3845,3845,3
|
|
20241028,122400,171080630,3845,3845,3845,3845,5
|
|
20241028,122300,171061405,3845,3845,3845,3845,7
|
|
20241028,122200,171034490,3845,3845,3845,3845,2
|
|
20241028,122100,171026800,3845,3845,3845,3845,3
|
|
20241028,122000,171015265,3845,3845,3845,3845,3
|
|
20241028,121900,171003730,3850,3850,3850,3850,20
|
|
20241028,121800,170926730,3850,3850,3850,3850,7
|
|
20241028,121700,170899780,3850,3850,3850,3850,9
|
|
20241028,121600,170865130,3850,3850,3850,3850,4
|
|
20241028,121500,170849730,3850,3850,3850,3850,3
|
|
20241028,121400,170838180,3850,3850,3850,3850,4
|
|
20241028,121300,170822780,3845,3845,3845,3845,626
|
|
20241028,121200,168415810,3845,3845,3845,3845,7
|
|
20241028,121100,168388895,3845,3845,3845,3845,5
|
|
20241028,121000,168369670,3845,3845,3845,3845,3
|
|
20241028,120900,168358135,3845,3845,3845,3845,0
|
|
20241028,120800,168358135,3845,3845,3845,3845,5
|
|
20241028,120700,168338910,3845,3845,3845,3845,7
|
|
20241028,120600,168311995,3845,3845,3845,3845,6
|
|
20241028,120500,168288925,3845,3845,3845,3845,0
|
|
20241028,120400,168288925,3845,3845,3845,3845,6
|
|
20241028,120300,168265855,3845,3845,3845,3845,5
|
|
20241028,120200,168246630,3845,3845,3845,3845,7
|
|
20241028,120100,168219715,3845,3845,3845,3845,2
|
|
20241028,120000,168212025,3845,3845,3845,3845,4
|
|
20241028,115900,168196645,3840,3840,3840,3840,0
|
|
20241028,115800,168196645,3840,3840,3840,3840,39
|
|
20241028,115700,168046885,3840,3840,3840,3840,20
|
|
20241028,115600,167970085,3845,3845,3845,3845,12
|
|
20241028,115500,167923945,3840,3840,3840,3840,1
|
|
20241028,115400,167920105,3835,3840,3840,3835,151
|
|
20241028,115300,167341005,3840,3845,3845,3840,405
|
|
20241028,115200,165785790,3845,3845,3845,3845,28
|
|
20241028,115100,165678130,3845,3845,3845,3845,11
|
|
20241028,115000,165635835,3845,3840,3845,3840,382
|
|
20241028,114900,164168945,3840,3840,3840,3840,3
|
|
20241028,114800,164157425,3840,3845,3845,3840,11
|
|
20241028,114700,164115165,3845,3845,3845,3845,2
|
|
20241028,114600,164107475,3845,3845,3845,3845,7
|
|
20241028,114500,164080560,3845,3845,3845,3845,6
|
|
20241028,114400,164057490,3845,3845,3845,3845,0
|
|
20241028,114300,164057490,3845,3845,3845,3845,3
|
|
20241028,114200,164045955,3845,3840,3845,3840,7
|
|
20241028,114100,164019045,3835,3835,3835,3835,0
|
|
20241028,114000,164019045,3835,3845,3845,3835,42
|
|
20241028,113900,163857795,3845,3845,3845,3845,0
|
|
20241028,113800,163857795,3845,3840,3845,3840,253
|
|
20241028,113700,162886260,3835,3835,3835,3835,0
|
|
20241028,113600,162886260,3835,3835,3835,3835,0
|
|
20241028,113500,162886260,3835,3835,3835,3835,1453
|
|
20241028,113400,157314005,3835,3835,3835,3835,0
|
|
20241028,113300,157314005,3835,3835,3835,3835,5
|
|
20241028,113200,157294830,3835,3835,3835,3835,4
|
|
20241028,113100,157279490,3835,3835,3835,3835,121
|
|
20241028,113000,156815455,3835,3835,3835,3835,113
|
|
20241028,112900,156382100,3830,3830,3830,3830,15
|
|
20241028,112800,156324650,3835,3835,3835,3835,3
|
|
20241028,112700,156313145,3835,3835,3835,3835,4
|
|
20241028,112600,156297805,3835,3835,3835,3835,2
|
|
20241028,112500,156290135,3835,3835,3835,3835,7
|
|
20241028,112400,156263290,3835,3835,3835,3835,7
|
|
20241028,112300,156236445,3835,3835,3835,3835,3
|
|
20241028,112200,156224940,3835,3835,3835,3835,288
|
|
20241028,112100,155120460,3835,3830,3835,3830,602
|
|
20241028,112000,152814790,3835,3835,3835,3835,8
|
|
20241028,111900,152784110,3835,3835,3835,3835,6
|
|
20241028,111800,152761100,3835,3835,3835,3835,20
|
|
20241028,111700,152684400,3835,3835,3835,3835,7
|
|
20241028,111600,152657555,3835,3835,3835,3835,46
|
|
20241028,111500,152481145,3835,3835,3835,3835,0
|
|
20241028,111400,152481145,3835,3835,3835,3835,12
|
|
20241028,111300,152435125,3835,3835,3835,3835,250
|
|
20241028,111200,151476375,3835,3835,3835,3835,7
|
|
20241028,111100,151449530,3835,3835,3835,3835,0
|
|
20241028,111000,151449530,3835,3835,3835,3835,2
|
|
20241028,110900,151441860,3835,3835,3835,3835,13
|
|
20241028,110800,151392005,3835,3835,3835,3835,0
|
|
20241028,110700,151392005,3835,3835,3835,3835,7
|
|
20241028,110600,151365160,3835,3835,3835,3835,0
|
|
20241028,110500,151365160,3835,3835,3835,3835,5
|
|
20241028,110400,151345985,3835,3835,3835,3835,11
|
|
20241028,110300,151303800,3835,3835,3835,3835,2
|
|
20241028,110200,151296130,3835,3835,3835,3835,7
|
|
20241028,110100,151269285,3835,3835,3835,3835,16
|
|
20241028,110000,151207925,3835,3835,3835,3835,2
|
|
20241028,105900,151200255,3835,3835,3835,3835,11
|
|
20241028,105800,151158070,3835,3835,3835,3835,2
|
|
20241028,105700,151150400,3835,3835,3835,3835,0
|
|
20241028,105600,151150400,3835,3835,3835,3835,6
|
|
20241028,105500,151127390,3835,3835,3835,3835,2
|
|
20241028,105400,151119720,3835,3835,3835,3835,3
|
|
20241028,105300,151108215,3835,3835,3835,3835,9
|
|
20241028,105200,151073700,3835,3835,3835,3835,0
|
|
20241028,105100,151073700,3835,3835,3835,3835,6
|
|
20241028,105000,151050690,3835,3835,3835,3835,0
|
|
20241028,104900,151050690,3835,3830,3835,3830,12
|
|
20241028,104800,151004720,3830,3830,3830,3830,9
|
|
20241028,104700,150970250,3825,3825,3825,3825,1883
|
|
20241028,104600,143767775,3825,3840,3840,3825,7073
|
|
20241028,104500,116698135,3840,3840,3840,3840,0
|
|
20241028,104400,116698135,3840,3840,3840,3840,6
|
|
20241028,104300,116675095,3840,3840,3840,3840,307
|
|
20241028,104200,115496215,3840,3840,3840,3840,2
|
|
20241028,104100,115488535,3840,3840,3840,3840,3
|
|
20241028,104000,115477015,3835,3835,3835,3835,200
|
|
20241028,103900,114710015,3840,3840,3840,3840,4
|
|
20241028,103800,114694655,3840,3840,3840,3840,8
|
|
20241028,103700,114663935,3840,3840,3840,3840,2
|
|
20241028,103600,114656255,3840,3840,3840,3840,3
|
|
20241028,103500,114644735,3840,3840,3840,3840,0
|
|
20241028,103400,114644735,3840,3840,3840,3840,0
|
|
20241028,103300,114644735,3840,3840,3840,3840,0
|
|
20241028,103200,114644735,3840,3840,3840,3840,0
|
|
20241028,103100,114644735,3840,3840,3840,3840,55
|
|
20241028,103000,114433535,3835,3835,3835,3835,0
|
|
20241028,102900,114433535,3835,3835,3835,3835,0
|
|
20241028,102800,114433535,3835,3835,3835,3835,0
|
|
20241028,102700,114433535,3835,3835,3835,3835,0
|
|
20241028,102600,114433535,3835,3835,3835,3835,0
|
|
20241028,102500,114433535,3835,3835,3835,3835,0
|
|
20241028,102400,114433535,3835,3835,3835,3835,0
|
|
20241028,102300,114433535,3835,3835,3835,3835,0
|
|
20241028,102200,114433535,3835,3835,3835,3835,500
|
|
20241028,102100,112516035,3835,3830,3835,3830,315
|
|
20241028,102000,111309510,3830,3830,3830,3830,0
|
|
20241028,101900,111309510,3830,3830,3830,3830,0
|
|
20241028,101800,111309510,3830,3830,3830,3830,0
|
|
20241028,101700,111309510,3830,3830,3830,3830,0
|
|
20241028,101600,111309510,3830,3830,3830,3830,400
|
|
20241028,101500,109777510,3830,3830,3830,3830,100
|
|
20241028,101400,109394510,3830,3830,3830,3830,0
|
|
20241028,101300,109394510,3830,3830,3830,3830,0
|
|
20241028,101200,109394510,3830,3830,3830,3830,0
|
|
20241028,101100,109394510,3830,3830,3830,3830,0
|
|
20241028,101000,109394510,3830,3830,3830,3830,0
|
|
20241028,100900,109394510,3830,3830,3830,3830,0
|
|
20241028,100800,109394510,3830,3830,3830,3830,0
|
|
20241028,100700,109394510,3830,3830,3830,3830,0
|
|
20241028,100600,109394510,3830,3830,3830,3830,1
|
|
20241028,100500,109390680,3825,3830,3830,3825,1752
|
|
20241028,100400,102689275,3830,3830,3830,3830,1
|
|
20241028,100300,102685445,3825,3825,3825,3825,0
|
|
20241028,100200,102685445,3825,3825,3825,3825,0
|
|
20241028,100100,102685445,3825,3825,3825,3825,0
|
|
20241028,100000,102685445,3825,3825,3825,3825,398
|
|
20241028,095900,101163095,3830,3830,3830,3830,0
|
|
20241028,095800,101163095,3830,3830,3830,3830,53
|
|
20241028,095700,100960105,3830,3830,3830,3830,0
|
|
20241028,095600,100960105,3830,3830,3830,3830,0
|
|
20241028,095500,100960105,3830,3830,3830,3830,0
|
|
20241028,095400,100960105,3830,3830,3830,3830,0
|
|
20241028,095300,100960105,3830,3830,3830,3830,0
|
|
20241028,095200,100960105,3830,3830,3830,3830,0
|
|
20241028,095100,100960105,3830,3825,3830,3820,1070
|
|
20241028,095000,96872265,3835,3835,3835,3835,0
|
|
20241028,094900,96872265,3835,3835,3835,3835,0
|
|
20241028,094800,96872265,3835,3835,3835,3835,5026
|
|
20241028,094700,77597555,3835,3835,3835,3835,0
|
|
20241028,094600,77597555,3835,3835,3835,3835,80
|
|
20241028,094500,77290755,3835,3835,3835,3835,30
|
|
20241028,094400,77175705,3835,3835,3835,3835,0
|
|
20241028,094300,77175705,3835,3835,3835,3835,0
|
|
20241028,094200,77175705,3835,3835,3835,3835,0
|
|
20241028,094100,77175705,3835,3835,3835,3835,1
|
|
20241028,094000,77171870,3840,3835,3840,3835,5
|
|
20241028,093900,77152690,3830,3830,3830,3830,1
|
|
20241028,093800,77148860,3825,3825,3825,3825,516
|
|
20241028,093700,75175160,3825,3825,3825,3825,0
|
|
20241028,093600,75175160,3825,3825,3825,3825,30
|
|
20241028,093500,75060410,3815,3820,3820,3815,509
|
|
20241028,093400,73118540,3830,3835,3835,3830,336
|
|
20241028,093300,71831265,3840,3840,3840,3840,0
|
|
20241028,093200,71831265,3840,3835,3840,3835,21
|
|
20241028,093100,71750725,3835,3835,3835,3835,80
|
|
20241028,093000,71443925,3830,3830,3830,3830,41
|
|
20241028,092900,71286895,3835,3835,3835,3835,1
|
|
20241028,092800,71283060,3830,3830,3830,3830,1
|
|
20241028,092700,71279230,3840,3845,3845,3840,2155
|
|
20241028,092600,63004025,3845,3845,3845,3845,12
|
|
20241028,092500,62957885,3845,3845,3845,3845,0
|
|
20241028,092400,62957885,3845,3845,3845,3845,1
|
|
20241028,092300,62954040,3840,3840,3840,3840,0
|
|
20241028,092200,62954040,3840,3840,3840,3840,0
|
|
20241028,092100,62954040,3840,3840,3840,3840,2402
|
|
20241028,092000,53730360,3835,3835,3835,3835,0
|
|
20241028,091900,53730360,3835,3835,3835,3835,0
|
|
20241028,091800,53730360,3835,3835,3835,3835,0
|
|
20241028,091700,53730360,3835,3835,3835,3835,150
|
|
20241028,091600,53155110,3830,3830,3830,3830,0
|
|
20241028,091500,53155110,3830,3825,3830,3825,1722
|
|
20241028,091400,46560785,3830,3830,3830,3830,0
|
|
20241028,091300,46560785,3830,3830,3830,3830,0
|
|
20241028,091200,46560785,3830,3830,3830,3830,0
|
|
20241028,091100,46560785,3830,3830,3830,3830,0
|
|
20241028,091000,46560785,3830,3830,3830,3830,0
|
|
20241028,090900,46560785,3830,3830,3830,3830,183
|
|
20241028,090800,45859895,3825,3825,3825,3825,68
|
|
20241028,090700,45599795,3830,3830,3830,3830,0
|
|
20241028,090600,45599795,3830,3815,3830,3805,3026
|
|
20241028,090500,34073395,3840,3840,3840,3840,0
|
|
20241028,090400,34073395,3840,3815,3840,3815,126
|
|
20241028,090300,33592680,3840,3835,3840,3835,3001
|
|
20241028,090200,22083840,3835,3835,3835,3835,0
|
|
20241028,090100,22083840,3835,3835,3835,3835,1004
|
|
20241028,090000,18233500,3835,3780,3835,3780,4822
|