591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184800,2322186775,2855,2855,2855,2855,33394
|
|
20241028,184700,2322186775,2855,2855,2855,2855,0
|
|
20241028,184600,2322186775,2855,2855,2855,2855,0
|
|
20241028,184500,2322186775,2855,2855,2855,2855,0
|
|
20241028,184400,2322186775,2855,2855,2855,2855,0
|
|
20241028,184300,2322186775,2855,2855,2855,2855,0
|
|
20241028,184200,2322186775,2855,2855,2855,2855,0
|
|
20241028,184100,2322186775,2855,2855,2855,2855,0
|
|
20241028,184000,2322186775,2855,2855,2855,2855,0
|
|
20241028,183900,2322186775,2855,2855,2855,2855,0
|
|
20241028,183800,2322186775,2855,2855,2855,2855,0
|
|
20241028,183700,2322186775,2855,2855,2855,2855,0
|
|
20241028,183600,2322186775,2855,2855,2855,2855,0
|
|
20241028,183500,2322186775,2855,2855,2855,2855,0
|
|
20241028,183400,2322186775,2855,2855,2855,2855,0
|
|
20241028,183300,2322186775,2855,2855,2855,2855,0
|
|
20241028,183200,2322186775,2855,2855,2855,2855,0
|
|
20241028,183100,2322186775,2855,2855,2855,2855,0
|
|
20241028,183000,2322186775,2855,2855,2855,2855,0
|
|
20241028,182900,2322186775,2855,2855,2855,2855,0
|
|
20241028,182800,2322186775,2855,2855,2855,2855,0
|
|
20241028,182700,2322186775,2855,2855,2855,2855,0
|
|
20241028,182600,2322186775,2855,2855,2855,2855,0
|
|
20241028,182500,2322186775,2855,2855,2855,2855,0
|
|
20241028,182400,2322186775,2855,2855,2855,2855,0
|
|
20241028,182300,2322186775,2855,2855,2855,2855,0
|
|
20241028,182200,2322186775,2855,2855,2855,2855,0
|
|
20241028,182100,2322186775,2855,2855,2855,2855,0
|
|
20241028,182000,2322186775,2855,2855,2855,2855,0
|
|
20241028,181900,2322186775,2855,2855,2855,2855,0
|
|
20241028,181800,2322186775,2855,2855,2855,2855,33394
|
|
20241028,181700,2322186775,2855,2855,2855,2855,0
|
|
20241028,181600,2322186775,2855,2855,2855,2855,0
|
|
20241028,181500,2322186775,2855,2855,2855,2855,0
|
|
20241028,181400,2322186775,2855,2855,2855,2855,0
|
|
20241028,181300,2322186775,2855,2855,2855,2855,0
|
|
20241028,181200,2322186775,2855,2855,2855,2855,0
|
|
20241028,181100,2322186775,2855,2855,2855,2855,0
|
|
20241028,181000,2322186775,2855,2855,2855,2855,0
|
|
20241028,180900,2322186775,2855,2855,2855,2855,0
|
|
20241028,180800,2322186775,2855,2855,2855,2855,0
|
|
20241028,180700,2322186775,2855,2855,2855,2855,0
|
|
20241028,180600,2322186775,2855,2855,2855,2855,0
|
|
20241028,180500,2322186775,2855,2855,2855,2855,0
|
|
20241028,180400,2322186775,2855,2855,2855,2855,0
|
|
20241028,180300,2322186775,2855,2855,2855,2855,0
|
|
20241028,180200,2322186775,2855,2855,2855,2855,0
|
|
20241028,180100,2322186775,2855,2855,2855,2855,0
|
|
20241028,180000,2322186775,2855,2855,2855,2855,0
|
|
20241028,175900,2322186775,2855,2855,2855,2855,0
|
|
20241028,175800,2322186775,2855,2855,2855,2855,0
|
|
20241028,175700,2322186775,2855,2855,2855,2855,0
|
|
20241028,175600,2322186775,2855,2855,2855,2855,0
|
|
20241028,175500,2322186775,2855,2855,2855,2855,0
|
|
20241028,175400,2322186775,2855,2855,2855,2855,0
|
|
20241028,175300,2322186775,2855,2855,2855,2855,0
|
|
20241028,175200,2322186775,2855,2855,2855,2855,0
|
|
20241028,175100,2322186775,2855,2855,2855,2855,0
|
|
20241028,175000,2322186775,2855,2855,2855,2855,0
|
|
20241028,174900,2322186775,2855,2855,2855,2855,0
|
|
20241028,174800,2322186775,2855,2855,2855,2855,33394
|
|
20241028,174700,2322186775,2855,2855,2855,2855,0
|
|
20241028,174600,2322186775,2855,2855,2855,2855,0
|
|
20241028,174500,2322186775,2855,2855,2855,2855,0
|
|
20241028,174400,2322186775,2855,2855,2855,2855,0
|
|
20241028,174300,2322186775,2855,2855,2855,2855,0
|
|
20241028,174200,2322186775,2855,2855,2855,2855,0
|
|
20241028,174100,2322186775,2855,2855,2855,2855,0
|
|
20241028,174000,2322186775,2855,2855,2855,2855,0
|
|
20241028,173900,2322186775,2855,2855,2855,2855,0
|
|
20241028,173800,2322186775,2855,2855,2855,2855,0
|
|
20241028,173700,2322186775,2855,2855,2855,2855,0
|
|
20241028,173600,2322186775,2855,2855,2855,2855,0
|
|
20241028,173500,2322186775,2855,2855,2855,2855,0
|
|
20241028,173400,2322186775,2855,2855,2855,2855,0
|
|
20241028,173300,2322186775,2855,2855,2855,2855,0
|
|
20241028,173200,2322186775,2855,2855,2855,2855,0
|
|
20241028,173100,2322186775,2855,2855,2855,2855,0
|
|
20241028,173000,2322186775,2855,2855,2855,2855,0
|
|
20241028,172900,2322186775,2855,2855,2855,2855,0
|
|
20241028,172800,2322186775,2855,2855,2855,2855,0
|
|
20241028,172700,2322186775,2855,2855,2855,2855,0
|
|
20241028,172600,2322186775,2855,2855,2855,2855,0
|
|
20241028,172500,2322186775,2855,2855,2855,2855,0
|
|
20241028,172400,2322186775,2855,2855,2855,2855,0
|
|
20241028,172300,2322186775,2855,2855,2855,2855,0
|
|
20241028,172200,2322186775,2855,2855,2855,2855,0
|
|
20241028,172100,2322186775,2855,2855,2855,2855,0
|
|
20241028,172000,2322186775,2855,2855,2855,2855,0
|
|
20241028,171900,2322186775,2855,2855,2855,2855,0
|
|
20241028,171800,2322186775,2855,2855,2855,2855,33394
|
|
20241028,171700,2322186775,2855,2855,2855,2855,0
|
|
20241028,171600,2322186775,2855,2855,2855,2855,0
|
|
20241028,171500,2322186775,2855,2855,2855,2855,0
|
|
20241028,171400,2322186775,2855,2855,2855,2855,0
|
|
20241028,171300,2322186775,2855,2855,2855,2855,0
|
|
20241028,171200,2322186775,2855,2855,2855,2855,0
|
|
20241028,171100,2322186775,2855,2855,2855,2855,0
|
|
20241028,171000,2322186775,2855,2855,2855,2855,0
|
|
20241028,170900,2322186775,2855,2855,2855,2855,0
|
|
20241028,170800,2322186775,2855,2855,2855,2855,0
|
|
20241028,170700,2322186775,2855,2855,2855,2855,0
|
|
20241028,170600,2322186775,2855,2855,2855,2855,0
|
|
20241028,170500,2322186775,2855,2855,2855,2855,0
|
|
20241028,170400,2322186775,2855,2855,2855,2855,0
|
|
20241028,170300,2322186775,2855,2855,2855,2855,0
|
|
20241028,170200,2322186775,2855,2855,2855,2855,0
|
|
20241028,170100,2322186775,2855,2855,2855,2855,0
|
|
20241028,170000,2322186775,2855,2855,2855,2855,0
|
|
20241028,165900,2322186775,2855,2855,2855,2855,0
|
|
20241028,165800,2322186775,2855,2855,2855,2855,0
|
|
20241028,165700,2322186775,2855,2855,2855,2855,0
|
|
20241028,165600,2322186775,2855,2855,2855,2855,0
|
|
20241028,165500,2322186775,2855,2855,2855,2855,0
|
|
20241028,165400,2322186775,2855,2855,2855,2855,0
|
|
20241028,165300,2322186775,2855,2855,2855,2855,0
|
|
20241028,165200,2322186775,2855,2855,2855,2855,0
|
|
20241028,165100,2322186775,2855,2855,2855,2855,0
|
|
20241028,165000,2322186775,2855,2855,2855,2855,0
|
|
20241028,164900,2322186775,2855,2855,2855,2855,0
|
|
20241028,164800,2322186775,2855,2855,2855,2855,33394
|
|
20241028,164700,2322186775,2855,2855,2855,2855,0
|
|
20241028,164600,2322186775,2855,2855,2855,2855,0
|
|
20241028,164500,2322186775,2855,2855,2855,2855,0
|
|
20241028,164400,2322186775,2855,2855,2855,2855,0
|
|
20241028,164300,2322186775,2855,2855,2855,2855,0
|
|
20241028,164200,2322186775,2855,2855,2855,2855,0
|
|
20241028,164100,2322186775,2855,2855,2855,2855,0
|
|
20241028,164000,2322186775,2855,2855,2855,2855,0
|
|
20241028,163900,2322186775,2855,2855,2855,2855,0
|
|
20241028,163800,2322186775,2855,2855,2855,2855,0
|
|
20241028,163700,2322186775,2855,2855,2855,2855,0
|
|
20241028,163600,2322186775,2855,2855,2855,2855,0
|
|
20241028,163500,2322186775,2855,2855,2855,2855,0
|
|
20241028,163400,2322186775,2855,2855,2855,2855,0
|
|
20241028,163300,2322186775,2855,2855,2855,2855,0
|
|
20241028,163200,2322186775,2855,2855,2855,2855,0
|
|
20241028,163100,2322186775,2855,2855,2855,2855,0
|
|
20241028,163000,2322186775,2855,2855,2855,2855,0
|
|
20241028,162900,2322186775,2855,2855,2855,2855,0
|
|
20241028,162800,2322186775,2855,2855,2855,2855,0
|
|
20241028,162700,2322186775,2855,2855,2855,2855,0
|
|
20241028,162600,2322186775,2855,2855,2855,2855,0
|
|
20241028,162500,2322186775,2855,2855,2855,2855,0
|
|
20241028,162400,2322186775,2855,2855,2855,2855,0
|
|
20241028,162300,2322186775,2855,2855,2855,2855,0
|
|
20241028,162200,2322186775,2855,2855,2855,2855,0
|
|
20241028,162100,2322186775,2855,2855,2855,2855,0
|
|
20241028,162000,2322186775,2855,2855,2855,2855,0
|
|
20241028,161900,2322186775,2855,2855,2855,2855,0
|
|
20241028,161800,2322186775,2855,2855,2855,2855,33394
|
|
20241028,161700,2322186775,2855,2855,2855,2855,0
|
|
20241028,161600,2322186775,2855,2855,2855,2855,0
|
|
20241028,161500,2322186775,2855,2855,2855,2855,0
|
|
20241028,161400,2322186775,2855,2855,2855,2855,0
|
|
20241028,161300,2322186775,2855,2855,2855,2855,0
|
|
20241028,161200,2322186775,2855,2855,2855,2855,0
|
|
20241028,161100,2322186775,2855,2855,2855,2855,0
|
|
20241028,161000,2322186775,2855,2855,2855,2855,0
|
|
20241028,160900,2322186775,2855,2855,2855,2855,0
|
|
20241028,160800,2322186775,2855,2855,2855,2855,0
|
|
20241028,160700,2322186775,2855,2855,2855,2855,0
|
|
20241028,160600,2322186775,2855,2855,2855,2855,0
|
|
20241028,160500,2322186775,2855,2855,2855,2855,0
|
|
20241028,160400,2322186775,2855,2855,2855,2855,0
|
|
20241028,160300,2322186775,2855,2855,2855,2855,0
|
|
20241028,160200,2322186775,2855,2855,2855,2855,0
|
|
20241028,160100,2322186775,2855,2855,2855,2855,0
|
|
20241028,160000,2322186775,2855,2855,2855,2855,0
|
|
20241028,155900,2322186775,2855,2855,2855,2855,0
|
|
20241028,155800,2322186775,2855,2855,2855,2855,0
|
|
20241028,155700,2322186775,2855,2855,2855,2855,0
|
|
20241028,155600,2322186775,2855,2855,2855,2855,0
|
|
20241028,155500,2322186775,2855,2855,2855,2855,0
|
|
20241028,155400,2322186775,2855,2855,2855,2855,0
|
|
20241028,155300,2322186775,2855,2855,2855,2855,0
|
|
20241028,155200,2322186775,2855,2855,2855,2855,0
|
|
20241028,155100,2322186775,2855,2855,2855,2855,0
|
|
20241028,155000,2322186775,2855,2855,2855,2855,0
|
|
20241028,154900,2322186775,2855,2855,2855,2855,0
|
|
20241028,154800,2322186775,2855,2855,2855,2855,33394
|
|
20241028,154700,2322186775,2855,2855,2855,2855,0
|
|
20241028,154600,2322186775,2855,2855,2855,2855,0
|
|
20241028,154500,2322186775,2855,2855,2855,2855,0
|
|
20241028,154400,2322186775,2855,2855,2855,2855,0
|
|
20241028,154300,2322186775,2855,2855,2855,2855,0
|
|
20241028,154200,2322186775,2855,2855,2855,2855,0
|
|
20241028,154100,2322186775,2855,2855,2855,2855,0
|
|
20241028,154000,2322186775,2855,2855,2855,2855,0
|
|
20241028,153900,2322186775,2855,2855,2855,2855,0
|
|
20241028,153800,2322186775,2855,2855,2855,2855,0
|
|
20241028,153700,2322186775,2855,2855,2855,2855,0
|
|
20241028,153600,2322186775,2855,2855,2855,2855,0
|
|
20241028,153500,2322186775,2855,2855,2855,2855,0
|
|
20241028,153400,2322186775,2855,2855,2855,2855,0
|
|
20241028,153300,2322186775,2855,2855,2855,2855,0
|
|
20241028,153200,2322186775,2855,2855,2855,2855,0
|
|
20241028,153100,2322186775,2855,2855,2855,2855,0
|
|
20241028,153000,2322186775,2855,2855,2855,2855,33394
|
|
20241028,152900,2226846905,2855,2855,2855,2855,0
|
|
20241028,152800,2226846905,2855,2855,2855,2855,0
|
|
20241028,152700,2226846905,2855,2855,2855,2855,0
|
|
20241028,152600,2226846905,2855,2855,2855,2855,0
|
|
20241028,152500,2226846905,2855,2855,2855,2855,0
|
|
20241028,152400,2226846905,2855,2855,2855,2855,0
|
|
20241028,152300,2226846905,2855,2855,2855,2855,0
|
|
20241028,152200,2226846905,2855,2855,2855,2855,0
|
|
20241028,152100,2226846905,2855,2855,2855,2855,0
|
|
20241028,152000,2226846905,2855,2855,2855,2855,0
|
|
20241028,151900,2226846905,2855,2850,2855,2850,3804
|
|
20241028,151800,2215988420,2850,2850,2855,2845,3711
|
|
20241028,151700,2205420110,2850,2855,2855,2850,22
|
|
20241028,151600,2205357310,2850,2850,2855,2850,5067
|
|
20241028,151500,2190916255,2845,2845,2850,2845,2012
|
|
20241028,151400,2185188325,2845,2845,2845,2845,0
|
|
20241028,151300,2185188325,2845,2850,2850,2845,580
|
|
20241028,151200,2183535345,2850,2850,2850,2850,164
|
|
20241028,151100,2183067945,2850,2850,2850,2850,20
|
|
20241028,151000,2183010945,2850,2850,2850,2850,193
|
|
20241028,150900,2182460895,2850,2845,2850,2845,4752
|
|
20241028,150800,2168941205,2845,2850,2850,2845,1301
|
|
20241028,150700,2165238500,2850,2845,2850,2845,1112
|
|
20241028,150600,2162074005,2845,2845,2845,2845,1926
|
|
20241028,150500,2156594535,2845,2845,2845,2845,1919
|
|
20241028,150400,2151134980,2845,2850,2850,2845,3
|
|
20241028,150300,2151126440,2850,2850,2850,2850,917
|
|
20241028,150200,2148512990,2850,2850,2850,2850,21
|
|
20241028,150100,2148453140,2850,2850,2850,2850,3638
|
|
20241028,150000,2138084840,2850,2855,2855,2850,78
|
|
20241028,145900,2137862300,2850,2850,2850,2850,32
|
|
20241028,145800,2137771100,2850,2855,2855,2850,44
|
|
20241028,145700,2137645680,2855,2850,2855,2850,4669
|
|
20241028,145600,2124336910,2855,2855,2855,2855,252
|
|
20241028,145500,2123617450,2855,2855,2855,2850,146
|
|
20241028,145400,2123201060,2855,2850,2855,2850,657
|
|
20241028,145300,2121328560,2855,2855,2855,2855,2
|
|
20241028,145200,2121322850,2855,2850,2855,2850,998
|
|
20241028,145100,2118478060,2850,2855,2855,2850,102
|
|
20241028,145000,2118187355,2850,2855,2855,2850,219
|
|
20241028,144900,2117563110,2855,2850,2855,2850,118
|
|
20241028,144800,2117226275,2855,2855,2855,2855,2
|
|
20241028,144700,2117220565,2855,2850,2855,2850,1242
|
|
20241028,144600,2113677715,2850,2850,2850,2850,85
|
|
20241028,144500,2113435465,2850,2855,2855,2850,1209
|
|
20241028,144400,2109989770,2850,2855,2855,2850,256
|
|
20241028,144300,2109260140,2850,2850,2850,2850,2000
|
|
20241028,144200,2103560140,2855,2850,2855,2850,5
|
|
20241028,144100,2103545870,2855,2850,2855,2850,551
|
|
20241028,144000,2101975515,2850,2855,2855,2850,2713
|
|
20241028,143900,2094243440,2855,2855,2855,2855,8
|
|
20241028,143800,2094220600,2855,2855,2855,2855,562
|
|
20241028,143700,2092616090,2855,2855,2855,2855,3313
|
|
20241028,143600,2083157475,2855,2855,2855,2855,3
|
|
20241028,143500,2083148910,2855,2855,2855,2855,3
|
|
20241028,143400,2083140345,2855,2855,2855,2855,2007
|
|
20241028,143300,2077410360,2855,2855,2855,2855,802
|
|
20241028,143200,2075120650,2850,2855,2855,2850,211
|
|
20241028,143100,2074519035,2855,2855,2855,2855,9
|
|
20241028,143000,2074493340,2855,2855,2855,2850,190
|
|
20241028,142900,2073950990,2850,2855,2855,2850,458
|
|
20241028,142800,2072645185,2855,2855,2855,2850,148
|
|
20241028,142700,2072222860,2855,2855,2855,2855,20
|
|
20241028,142600,2072165760,2855,2855,2855,2850,6
|
|
20241028,142500,2072148645,2855,2855,2855,2850,504
|
|
20241028,142400,2070712225,2855,2855,2855,2855,228
|
|
20241028,142300,2070061285,2855,2855,2855,2850,473
|
|
20241028,142200,2068713200,2855,2855,2855,2855,13
|
|
20241028,142100,2068676085,2855,2855,2855,2855,11
|
|
20241028,142000,2068644680,2855,2855,2855,2855,3
|
|
20241028,141900,2068636115,2855,2850,2855,2850,596
|
|
20241028,141800,2066937505,2850,2855,2855,2850,54
|
|
20241028,141700,2066783585,2855,2850,2855,2850,120
|
|
20241028,141600,2066441560,2850,2855,2855,2850,11
|
|
20241028,141500,2066410180,2855,2855,2855,2855,11
|
|
20241028,141400,2066378775,2855,2855,2855,2855,5
|
|
20241028,141300,2066364500,2855,2855,2855,2855,15
|
|
20241028,141200,2066321675,2850,2855,2855,2850,175
|
|
20241028,141100,2065822870,2850,2855,2855,2850,77
|
|
20241028,141000,2065603400,2855,2855,2855,2850,143
|
|
20241028,140900,2065195655,2855,2855,2855,2855,153
|
|
20241028,140800,2064758840,2850,2850,2850,2850,215
|
|
20241028,140700,2064146090,2855,2855,2855,2855,1157
|
|
20241028,140600,2060842855,2855,2855,2855,2855,1580
|
|
20241028,140500,2056331955,2855,2850,2855,2850,51
|
|
20241028,140400,2056186600,2850,2855,2855,2850,77
|
|
20241028,140300,2055967030,2855,2850,2855,2850,112
|
|
20241028,140200,2055647570,2855,2855,2855,2850,17
|
|
20241028,140100,2055599080,2850,2855,2855,2850,96
|
|
20241028,140000,2055325455,2855,2855,2855,2850,1671
|
|
20241028,135900,2050559750,2850,2855,2855,2850,172
|
|
20241028,135800,2050069540,2855,2855,2855,2855,107
|
|
20241028,135700,2049764055,2855,2855,2855,2855,5
|
|
20241028,135600,2049749780,2855,2840,2855,2840,1538
|
|
20241028,135500,2045366550,2850,2845,2850,2840,51
|
|
20241028,135400,2045221645,2840,2845,2845,2840,712
|
|
20241028,135300,2043196085,2850,2850,2850,2850,4
|
|
20241028,135200,2043184685,2850,2850,2850,2850,4
|
|
20241028,135100,2043173285,2850,2850,2850,2850,34
|
|
20241028,135000,2043076385,2850,2845,2850,2845,420
|
|
20241028,134900,2041879985,2845,2850,2850,2845,352
|
|
20241028,134800,2040878450,2850,2850,2850,2850,105
|
|
20241028,134700,2040579200,2850,2855,2855,2850,9
|
|
20241028,134600,2040553515,2850,2850,2850,2845,520
|
|
20241028,134500,2039071520,2845,2850,2850,2845,666
|
|
20241028,134400,2037175920,2850,2845,2850,2845,205
|
|
20241028,134300,2036592675,2845,2850,2850,2845,8
|
|
20241028,134200,2036569880,2850,2850,2850,2850,210
|
|
20241028,134100,2035971380,2850,2850,2850,2850,9
|
|
20241028,134000,2035945730,2850,2850,2850,2850,7
|
|
20241028,133900,2035925780,2850,2850,2850,2850,109
|
|
20241028,133800,2035615130,2850,2845,2850,2845,846
|
|
20241028,133700,2033204530,2850,2845,2850,2845,811
|
|
20241028,133600,2030897215,2845,2845,2845,2845,144
|
|
20241028,133500,2030487535,2845,2840,2845,2840,814
|
|
20241028,133400,2028175705,2845,2845,2845,2845,13
|
|
20241028,133300,2028138720,2845,2845,2850,2845,3294
|
|
20241028,133200,2018767265,2850,2850,2850,2850,36
|
|
20241028,133100,2018664665,2850,2860,2860,2850,5475
|
|
20241028,133000,2003060765,2855,2855,2855,2850,814
|
|
20241028,132900,2000737200,2860,2860,2860,2855,1749
|
|
20241028,132800,1995743790,2860,2860,2860,2860,3345
|
|
20241028,132700,1986177090,2860,2855,2860,2855,203
|
|
20241028,132600,1985596515,2855,2855,2855,2855,1293
|
|
20241028,132500,1981905000,2855,2855,2855,2850,2549
|
|
20241028,132400,1974627790,2855,2855,2855,2855,1
|
|
20241028,132300,1974624935,2850,2855,2855,2850,1364
|
|
20241028,132200,1970737515,2855,2855,2855,2855,1
|
|
20241028,132100,1970734660,2855,2850,2855,2850,32
|
|
20241028,132000,1970643450,2855,2855,2855,2855,7
|
|
20241028,131900,1970623465,2855,2855,2855,2855,50
|
|
20241028,131800,1970480715,2855,2855,2855,2855,2735
|
|
20241028,131700,1962672290,2855,2855,2860,2855,2514
|
|
20241028,131600,1955494810,2860,2855,2860,2855,30
|
|
20241028,131500,1955409155,2855,2860,2860,2855,7610
|
|
20241028,131400,1933682565,2860,2860,2860,2860,3
|
|
20241028,131300,1933673985,2860,2855,2860,2855,88
|
|
20241028,131200,1933422310,2855,2860,2860,2855,795
|
|
20241028,131100,1931148955,2860,2860,2860,2860,4084
|
|
20241028,131000,1919468715,2860,2860,2860,2860,9
|
|
20241028,130900,1919442975,2850,2850,2860,2850,10349
|
|
20241028,130800,1889931415,2850,2850,2850,2850,1
|
|
20241028,130700,1889928565,2850,2850,2850,2850,8
|
|
20241028,130600,1889905765,2845,2850,2850,2845,82
|
|
20241028,130500,1889672420,2850,2850,2850,2850,122
|
|
20241028,130400,1889324720,2850,2850,2850,2850,7
|
|
20241028,130300,1889304770,2845,2850,2850,2845,4154
|
|
20241028,130200,1877467210,2845,2850,2850,2845,1106
|
|
20241028,130100,1874320110,2850,2850,2850,2850,2757
|
|
20241028,130000,1866462660,2850,2850,2850,2850,565
|
|
20241028,125900,1864852410,2850,2850,2850,2850,323
|
|
20241028,125800,1863931860,2845,2850,2850,2845,1029
|
|
20241028,125700,1861004205,2850,2850,2850,2845,1395
|
|
20241028,125600,1857033145,2850,2850,2850,2850,2187
|
|
20241028,125500,1850800195,2850,2850,2850,2845,1991
|
|
20241028,125400,1845135535,2850,2850,2850,2850,261
|
|
20241028,125300,1844391685,2850,2850,2850,2845,555
|
|
20241028,125200,1842809940,2850,2845,2850,2845,2208
|
|
20241028,125100,1836518140,2845,2845,2845,2845,51
|
|
20241028,125000,1836373045,2850,2850,2850,2850,3
|
|
20241028,124900,1836364495,2850,2845,2850,2845,933
|
|
20241028,124800,1833709835,2850,2850,2850,2850,426
|
|
20241028,124700,1832495735,2850,2845,2850,2845,4
|
|
20241028,124600,1832484340,2845,2845,2845,2845,4191
|
|
20241028,124500,1820560945,2850,2850,2850,2850,2
|
|
20241028,124400,1820555245,2850,2855,2855,2850,1610
|
|
20241028,124300,1815966720,2855,2855,2855,2850,468
|
|
20241028,124200,1814632850,2855,2855,2855,2855,151
|
|
20241028,124100,1814201745,2855,2855,2855,2855,24
|
|
20241028,124000,1814133225,2855,2855,2855,2850,39
|
|
20241028,123900,1814021960,2855,2855,2855,2855,14
|
|
20241028,123800,1813981990,2855,2855,2855,2850,1830
|
|
20241028,123700,1808766375,2850,2855,2855,2850,237
|
|
20241028,123600,1808089750,2855,2850,2855,2850,352
|
|
20241028,123500,1807086040,2855,2855,2855,2845,20
|
|
20241028,123400,1807029080,2855,2850,2855,2850,1811
|
|
20241028,123300,1801867710,2850,2850,2850,2845,7032
|
|
20241028,123200,1781861505,2850,2850,2850,2845,509
|
|
20241028,123100,1780413355,2845,2850,2850,2845,175
|
|
20241028,123000,1779915475,2850,2845,2850,2845,528
|
|
20241028,122900,1778410710,2845,2850,2850,2845,452
|
|
20241028,122800,1777124700,2850,2850,2850,2850,904
|
|
20241028,122700,1774548300,2850,2850,2850,2845,1773
|
|
20241028,122600,1769503970,2850,2845,2850,2845,189
|
|
20241028,122500,1768966220,2850,2850,2850,2845,1687
|
|
20241028,122400,1764159740,2850,2850,2850,2850,9
|
|
20241028,122300,1764134090,2850,2855,2855,2850,1945
|
|
20241028,122200,1758590815,2855,2855,2855,2855,2
|
|
20241028,122100,1758585105,2850,2855,2855,2850,1014
|
|
20241028,122000,1755690160,2855,2855,2855,2855,36
|
|
20241028,121900,1755587380,2855,2850,2860,2850,705
|
|
20241028,121800,1753577090,2855,2850,2855,2850,707
|
|
20241028,121700,1751562130,2855,2855,2855,2855,6
|
|
20241028,121600,1751545000,2855,2860,2860,2855,206
|
|
20241028,121500,1750956855,2860,2855,2860,2855,228
|
|
20241028,121400,1750305900,2855,2855,2855,2855,0
|
|
20241028,121300,1750305900,2855,2855,2860,2855,117
|
|
20241028,121200,1749971805,2855,2855,2855,2850,2438
|
|
20241028,121100,1743011320,2855,2850,2855,2845,758
|
|
20241028,121000,1740854280,2855,2855,2855,2855,0
|
|
20241028,120900,1740854280,2855,2845,2855,2845,205
|
|
20241028,120800,1740269015,2845,2850,2855,2845,1869
|
|
20241028,120700,1734943220,2850,2855,2855,2850,40
|
|
20241028,120600,1734829175,2850,2855,2855,2850,1055
|
|
20241028,120500,1731822400,2855,2855,2855,2855,9
|
|
20241028,120400,1731796705,2855,2855,2855,2850,53
|
|
20241028,120300,1731645400,2855,2860,2860,2855,2025
|
|
20241028,120200,1725854905,2860,2860,2860,2860,244
|
|
20241028,120100,1725157065,2860,2860,2860,2860,1000
|
|
20241028,120000,1722297065,2860,2855,2860,2855,8
|
|
20241028,115900,1722274205,2855,2855,2855,2855,149
|
|
20241028,115800,1721848810,2855,2850,2855,2850,2816
|
|
20241028,115700,1713823050,2850,2850,2855,2850,3285
|
|
20241028,115600,1704460795,2855,2855,2855,2855,25
|
|
20241028,115500,1704389420,2855,2855,2855,2855,55
|
|
20241028,115400,1704232395,2855,2855,2855,2855,1
|
|
20241028,115300,1704229540,2855,2855,2855,2850,678
|
|
20241028,115200,1702297160,2850,2855,2855,2850,4919
|
|
20241028,115100,1688256635,2855,2860,2860,2855,72
|
|
20241028,115000,1688051050,2860,2860,2860,2860,385
|
|
20241028,114900,1686949950,2860,2860,2860,2860,597
|
|
20241028,114800,1685242530,2855,2860,2860,2855,1526
|
|
20241028,114700,1680884185,2860,2860,2865,2860,11
|
|
20241028,114600,1680852720,2865,2860,2865,2855,775
|
|
20241028,114500,1678633920,2865,2860,2865,2855,611
|
|
20241028,114400,1676889240,2865,2865,2865,2865,3127
|
|
20241028,114300,1667930385,2865,2865,2865,2860,1176
|
|
20241028,114200,1664567000,2860,2860,2865,2860,1416
|
|
20241028,114100,1660515855,2860,2860,2860,2860,1380
|
|
20241028,114000,1656569055,2860,2860,2860,2855,1296
|
|
20241028,113900,1652868525,2860,2860,2860,2860,112
|
|
20241028,113800,1652548205,2865,2865,2865,2860,212
|
|
20241028,113700,1651940835,2865,2865,2865,2860,852
|
|
20241028,113600,1649500265,2865,2855,2865,2855,4451
|
|
20241028,113500,1636785740,2860,2860,2860,2855,614
|
|
20241028,113400,1635031880,2860,2855,2860,2855,1264
|
|
20241028,113300,1631419875,2855,2860,2860,2855,364
|
|
20241028,113200,1630379300,2860,2865,2865,2860,1003
|
|
20241028,113100,1627510700,2865,2860,2865,2860,26252
|
|
20241028,113000,1552428645,2860,2860,2860,2850,1390
|
|
20241028,112900,1548461680,2855,2855,2855,2855,1560
|
|
20241028,112800,1544007880,2855,2850,2855,2850,553
|
|
20241028,112700,1542430190,2850,2855,2860,2850,3246
|
|
20241028,112600,1533162070,2860,2855,2860,2855,1568
|
|
20241028,112500,1528685390,2860,2860,2860,2860,1185
|
|
20241028,112400,1525296290,2860,2870,2870,2860,3199
|
|
20241028,112300,1516131400,2865,2870,2870,2865,252
|
|
20241028,112200,1515409395,2870,2865,2870,2865,847
|
|
20241028,112100,1512982440,2865,2870,2870,2865,216
|
|
20241028,112000,1512363595,2865,2865,2865,2860,2056
|
|
20241028,111900,1506477335,2860,2860,2860,2855,3327
|
|
20241028,111800,1496963210,2860,2860,2860,2855,4
|
|
20241028,111700,1496951780,2860,2860,2860,2855,1600
|
|
20241028,111600,1492375960,2860,2860,2860,2855,164
|
|
20241028,111500,1491906930,2860,2860,2860,2860,225
|
|
20241028,111400,1491263430,2855,2860,2860,2855,3166
|
|
20241028,111300,1482223855,2860,2860,2860,2860,579
|
|
20241028,111200,1480567915,2865,2865,2865,2860,639
|
|
20241028,111100,1478740360,2865,2860,2870,2860,13251
|
|
20241028,111000,1440829000,2860,2870,2870,2860,3567
|
|
20241028,110900,1430609840,2865,2860,2875,2860,2593
|
|
20241028,110800,1423186975,2875,2860,2875,2860,6392
|
|
20241028,110700,1404904395,2865,2875,2875,2865,2007
|
|
20241028,110600,1399145495,2875,2870,2875,2865,3782
|
|
20241028,110500,1388304910,2875,2870,2880,2865,7016
|
|
20241028,110400,1368182710,2870,2880,2880,2870,12318
|
|
20241028,110300,1332780840,2880,2875,2880,2870,23916
|
|
20241028,110200,1264084010,2875,2880,2905,2860,126443
|
|
20241028,110100,899017085,2880,2855,2880,2845,42872
|
|
20241028,110000,775968130,2855,2850,2860,2850,3933
|
|
20241028,105900,764736360,2855,2860,2860,2855,232
|
|
20241028,105800,764073975,2855,2855,2860,2855,646
|
|
20241028,105700,762229495,2855,2860,2860,2855,2281
|
|
20241028,105600,755714665,2860,2865,2865,2860,1116
|
|
20241028,105500,752522880,2865,2865,2865,2860,5371
|
|
20241028,105400,737145315,2865,2865,2865,2860,782
|
|
20241028,105300,734904905,2865,2860,2865,2860,3829
|
|
20241028,105200,723953960,2855,2860,2860,2855,1794
|
|
20241028,105100,718826870,2860,2860,2865,2860,4556
|
|
20241028,105000,705794240,2860,2855,2860,2855,7884
|
|
20241028,104900,683248955,2860,2850,2860,2850,9197
|
|
20241028,104800,656990670,2855,2850,2855,2850,1720
|
|
20241028,104700,652081975,2850,2850,2850,2845,6367
|
|
20241028,104600,633938085,2845,2845,2850,2845,86
|
|
20241028,104500,633693385,2845,2850,2850,2845,1108
|
|
20241028,104400,630536125,2845,2845,2850,2845,3552
|
|
20241028,104300,620413100,2850,2850,2850,2845,2159
|
|
20241028,104200,614260200,2850,2850,2850,2845,40
|
|
20241028,104100,614146210,2845,2850,2850,2845,430
|
|
20241028,104000,612920775,2845,2850,2850,2845,59
|
|
20241028,103900,612752660,2845,2850,2850,2845,4918
|
|
20241028,103800,598758300,2845,2840,2850,2840,20830
|
|
20241028,103700,539464770,2845,2845,2845,2840,1581
|
|
20241028,103600,534968725,2840,2840,2840,2835,7403
|
|
20241028,103500,513944705,2840,2835,2840,2835,4089
|
|
20241028,103400,502352380,2835,2835,2835,2830,62
|
|
20241028,103300,502176765,2835,2835,2835,2835,0
|
|
20241028,103200,502176765,2835,2840,2840,2830,544
|
|
20241028,103100,500634575,2835,2835,2840,2835,104
|
|
20241028,103000,500339730,2840,2840,2840,2840,20
|
|
20241028,102900,500282930,2840,2840,2840,2840,292
|
|
20241028,102800,499453650,2840,2840,2840,2840,538
|
|
20241028,102700,497925730,2835,2840,2840,2835,1103
|
|
20241028,102600,494796590,2835,2835,2835,2835,467
|
|
20241028,102500,493472645,2835,2835,2835,2835,200
|
|
20241028,102400,492905645,2835,2835,2835,2835,5433
|
|
20241028,102300,477503090,2835,2835,2835,2835,1098
|
|
20241028,102200,474390260,2835,2830,2835,2825,1173
|
|
20241028,102100,471070675,2830,2830,2830,2830,3182
|
|
20241028,102000,462065615,2830,2830,2835,2830,540
|
|
20241028,101900,460537405,2830,2830,2830,2830,1830
|
|
20241028,101800,455358505,2835,2835,2835,2835,417
|
|
20241028,101700,454176310,2835,2830,2835,2830,1005
|
|
20241028,101600,451327140,2835,2835,2835,2835,290
|
|
20241028,101500,450504990,2835,2835,2835,2835,1
|
|
20241028,101400,450502155,2830,2835,2835,2830,1431
|
|
20241028,101300,446447340,2830,2830,2830,2830,1372
|
|
20241028,101200,442564580,2830,2830,2830,2825,312
|
|
20241028,101100,441682620,2825,2825,2825,2825,104
|
|
20241028,101000,441388820,2825,2830,2830,2825,24
|
|
20241028,100900,441321000,2825,2830,2830,2825,68
|
|
20241028,100800,441128875,2830,2835,2835,2830,137
|
|
20241028,100700,440741150,2835,2830,2835,2830,9922
|
|
20241028,100600,412661080,2830,2830,2830,2830,1000
|
|
20241028,100500,409831080,2830,2830,2830,2830,6
|
|
20241028,100400,409814100,2830,2830,2830,2830,17
|
|
20241028,100300,409765990,2830,2825,2830,2825,355
|
|
20241028,100200,408763105,2825,2830,2830,2825,20
|
|
20241028,100100,408706525,2825,2825,2825,2825,406
|
|
20241028,100000,407559575,2830,2825,2830,2825,102
|
|
20241028,095900,407271015,2830,2825,2830,2825,1091
|
|
20241028,095800,404188660,2825,2825,2825,2825,1954
|
|
20241028,095700,398668610,2825,2825,2825,2825,0
|
|
20241028,095600,398668610,2825,2835,2835,2825,327
|
|
20241028,095500,397741695,2830,2830,2830,2825,242
|
|
20241028,095400,397057015,2830,2830,2830,2830,556
|
|
20241028,095300,395483535,2830,2830,2830,2825,422
|
|
20241028,095200,394290275,2830,2830,2830,2825,398
|
|
20241028,095100,393163950,2830,2825,2830,2825,134
|
|
20241028,095000,392784845,2830,2830,2830,2825,650
|
|
20241028,094900,390946345,2825,2830,2830,2825,654
|
|
20241028,094800,389096925,2830,2835,2835,2830,535
|
|
20241028,094700,387582800,2835,2830,2840,2830,1584
|
|
20241028,094600,383099560,2830,2830,2830,2830,273
|
|
20241028,094500,382326970,2840,2835,2840,2835,4290
|
|
20241028,094400,370143525,2840,2830,2840,2830,1079
|
|
20241028,094300,367089905,2840,2840,2840,2835,1681
|
|
20241028,094200,362324205,2835,2835,2835,2835,2025
|
|
20241028,094100,356583330,2835,2835,2835,2835,220
|
|
20241028,094000,355959630,2835,2835,2835,2830,130
|
|
20241028,093900,355591580,2835,2835,2835,2835,1824
|
|
20241028,093800,350420540,2830,2830,2830,2830,2
|
|
20241028,093700,350414880,2825,2835,2835,2825,2954
|
|
20241028,093600,342051780,2835,2830,2835,2830,948
|
|
20241028,093500,339368875,2830,2830,2830,2825,293
|
|
20241028,093400,338540405,2830,2835,2835,2830,1242
|
|
20241028,093300,335024160,2830,2835,2835,2830,2759
|
|
20241028,093200,327216070,2835,2835,2835,2830,26
|
|
20241028,093100,327142370,2835,2835,2835,2830,3484
|
|
20241028,093000,317265265,2830,2835,2835,2830,612
|
|
20241028,092900,315531830,2835,2830,2835,2830,224
|
|
20241028,092800,314897710,2830,2830,2835,2830,2031
|
|
20241028,092700,309149975,2830,2830,2830,2830,117
|
|
20241028,092600,308818865,2830,2835,2835,2830,4036
|
|
20241028,092500,297376810,2830,2835,2835,2830,3545
|
|
20241028,092400,287344360,2830,2820,2830,2820,2693
|
|
20241028,092300,279728460,2820,2820,2820,2820,2200
|
|
20241028,092200,273524460,2820,2825,2830,2820,2747
|
|
20241028,092100,265775260,2830,2830,2830,2825,238
|
|
20241028,092000,265102220,2830,2825,2830,2825,674
|
|
20241028,091900,263198110,2820,2820,2825,2820,1994
|
|
20241028,091800,257572530,2820,2820,2830,2820,666
|
|
20241028,091700,255692895,2820,2830,2830,2820,2117
|
|
20241028,091600,249706185,2835,2830,2835,2830,4081
|
|
20241028,091500,238136630,2835,2825,2840,2820,17698
|
|
20241028,091400,188035160,2825,2815,2825,2815,6817
|
|
20241028,091300,168795445,2820,2820,2820,2820,273
|
|
20241028,091200,168025585,2820,2820,2820,2820,2674
|
|
20241028,091100,160484905,2820,2815,2820,2815,1012
|
|
20241028,091000,157636115,2815,2815,2815,2815,2264
|
|
20241028,090900,151262955,2815,2805,2815,2805,7493
|
|
20241028,090800,130174830,2810,2810,2810,2810,1664
|
|
20241028,090700,125498990,2810,2810,2810,2805,8854
|
|
20241028,090600,100637750,2805,2810,2810,2805,1562
|
|
20241028,090500,96253510,2805,2815,2815,2805,5508
|
|
20241028,090400,80764750,2815,2820,2820,2815,1979
|
|
20241028,090300,75187445,2820,2825,2825,2815,1506
|
|
20241028,090200,70937235,2825,2820,2830,2810,3499
|
|
20241028,090100,61079520,2820,2810,2820,2800,4214
|
|
20241028,090000,49217030,2815,2800,2815,2800,17539
|