604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,190100,168582260,5170,5170,5170,5170,2449
|
|
20241028,190000,168582260,5170,5170,5170,5170,0
|
|
20241028,185900,168582260,5170,5170,5170,5170,0
|
|
20241028,185800,168582260,5170,5170,5170,5170,0
|
|
20241028,185700,168582260,5170,5170,5170,5170,0
|
|
20241028,185600,168582260,5170,5170,5170,5170,0
|
|
20241028,185500,168582260,5170,5170,5170,5170,0
|
|
20241028,185400,168582260,5170,5170,5170,5170,0
|
|
20241028,185300,168582260,5170,5170,5170,5170,0
|
|
20241028,185200,168582260,5170,5170,5170,5170,0
|
|
20241028,185100,168582260,5170,5170,5170,5170,0
|
|
20241028,185000,168582260,5170,5170,5170,5170,0
|
|
20241028,184900,168582260,5170,5170,5170,5170,0
|
|
20241028,184800,168582260,5170,5170,5170,5170,0
|
|
20241028,184700,168582260,5170,5170,5170,5170,0
|
|
20241028,184600,168582260,5170,5170,5170,5170,0
|
|
20241028,184500,168582260,5170,5170,5170,5170,0
|
|
20241028,184400,168582260,5170,5170,5170,5170,0
|
|
20241028,184300,168582260,5170,5170,5170,5170,0
|
|
20241028,184200,168582260,5170,5170,5170,5170,0
|
|
20241028,184100,168582260,5170,5170,5170,5170,0
|
|
20241028,184000,168582260,5170,5170,5170,5170,0
|
|
20241028,183900,168582260,5170,5170,5170,5170,0
|
|
20241028,183800,168582260,5170,5170,5170,5170,0
|
|
20241028,183700,168582260,5170,5170,5170,5170,0
|
|
20241028,183600,168582260,5170,5170,5170,5170,0
|
|
20241028,183500,168582260,5170,5170,5170,5170,0
|
|
20241028,183400,168582260,5170,5170,5170,5170,0
|
|
20241028,183300,168582260,5170,5170,5170,5170,0
|
|
20241028,183200,168582260,5170,5170,5170,5170,0
|
|
20241028,183100,168582260,5170,5170,5170,5170,2449
|
|
20241028,183000,168582260,5170,5170,5170,5170,0
|
|
20241028,182900,168582260,5170,5170,5170,5170,0
|
|
20241028,182800,168582260,5170,5170,5170,5170,0
|
|
20241028,182700,168582260,5170,5170,5170,5170,0
|
|
20241028,182600,168582260,5170,5170,5170,5170,0
|
|
20241028,182500,168582260,5170,5170,5170,5170,0
|
|
20241028,182400,168582260,5170,5170,5170,5170,0
|
|
20241028,182300,168582260,5170,5170,5170,5170,0
|
|
20241028,182200,168582260,5170,5170,5170,5170,0
|
|
20241028,182100,168582260,5170,5170,5170,5170,0
|
|
20241028,182000,168582260,5170,5170,5170,5170,0
|
|
20241028,181900,168582260,5170,5170,5170,5170,0
|
|
20241028,181800,168582260,5170,5170,5170,5170,0
|
|
20241028,181700,168582260,5170,5170,5170,5170,0
|
|
20241028,181600,168582260,5170,5170,5170,5170,0
|
|
20241028,181500,168582260,5170,5170,5170,5170,0
|
|
20241028,181400,168582260,5170,5170,5170,5170,0
|
|
20241028,181300,168582260,5170,5170,5170,5170,0
|
|
20241028,181200,168582260,5170,5170,5170,5170,0
|
|
20241028,181100,168582260,5170,5170,5170,5170,0
|
|
20241028,181000,168582260,5170,5170,5170,5170,0
|
|
20241028,180900,168582260,5170,5170,5170,5170,0
|
|
20241028,180800,168582260,5170,5170,5170,5170,0
|
|
20241028,180700,168582260,5170,5170,5170,5170,0
|
|
20241028,180600,168582260,5170,5170,5170,5170,0
|
|
20241028,180500,168582260,5170,5170,5170,5170,0
|
|
20241028,180400,168582260,5170,5170,5170,5170,0
|
|
20241028,180300,168582260,5170,5170,5170,5170,0
|
|
20241028,180200,168582260,5170,5170,5170,5170,0
|
|
20241028,180100,168582260,5170,5170,5170,5170,2449
|
|
20241028,180000,168582260,5170,5170,5170,5170,0
|
|
20241028,175900,168582260,5170,5170,5170,5170,0
|
|
20241028,175800,168582260,5170,5170,5170,5170,0
|
|
20241028,175700,168582260,5170,5170,5170,5170,0
|
|
20241028,175600,168582260,5170,5170,5170,5170,0
|
|
20241028,175500,168582260,5170,5170,5170,5170,0
|
|
20241028,175400,168582260,5170,5170,5170,5170,0
|
|
20241028,175300,168582260,5170,5170,5170,5170,0
|
|
20241028,175200,168582260,5170,5170,5170,5170,0
|
|
20241028,175100,168582260,5170,5170,5170,5170,0
|
|
20241028,175000,168582260,5170,5170,5170,5170,0
|
|
20241028,174900,168582260,5170,5170,5170,5170,0
|
|
20241028,174800,168582260,5170,5170,5170,5170,0
|
|
20241028,174700,168582260,5170,5170,5170,5170,0
|
|
20241028,174600,168582260,5170,5170,5170,5170,0
|
|
20241028,174500,168582260,5170,5170,5170,5170,0
|
|
20241028,174400,168582260,5170,5170,5170,5170,0
|
|
20241028,174300,168582260,5170,5170,5170,5170,0
|
|
20241028,174200,168582260,5170,5170,5170,5170,0
|
|
20241028,174100,168582260,5170,5170,5170,5170,0
|
|
20241028,174000,168582260,5170,5170,5170,5170,0
|
|
20241028,173900,168582260,5170,5170,5170,5170,0
|
|
20241028,173800,168582260,5170,5170,5170,5170,0
|
|
20241028,173700,168582260,5170,5170,5170,5170,0
|
|
20241028,173600,168582260,5170,5170,5170,5170,0
|
|
20241028,173500,168582260,5170,5170,5170,5170,0
|
|
20241028,173400,168582260,5170,5170,5170,5170,0
|
|
20241028,173300,168582260,5170,5170,5170,5170,0
|
|
20241028,173200,168582260,5170,5170,5170,5170,0
|
|
20241028,173100,168582260,5170,5170,5170,5170,2449
|
|
20241028,173000,168582260,5170,5170,5170,5170,0
|
|
20241028,172900,168582260,5170,5170,5170,5170,0
|
|
20241028,172800,168582260,5170,5170,5170,5170,0
|
|
20241028,172700,168582260,5170,5170,5170,5170,0
|
|
20241028,172600,168582260,5170,5170,5170,5170,0
|
|
20241028,172500,168582260,5170,5170,5170,5170,0
|
|
20241028,172400,168582260,5170,5170,5170,5170,0
|
|
20241028,172300,168582260,5170,5170,5170,5170,0
|
|
20241028,172200,168582260,5170,5170,5170,5170,0
|
|
20241028,172100,168582260,5170,5170,5170,5170,0
|
|
20241028,172000,168582260,5170,5170,5170,5170,0
|
|
20241028,171900,168582260,5170,5170,5170,5170,0
|
|
20241028,171800,168582260,5170,5170,5170,5170,0
|
|
20241028,171700,168582260,5170,5170,5170,5170,0
|
|
20241028,171600,168582260,5170,5170,5170,5170,0
|
|
20241028,171500,168582260,5170,5170,5170,5170,0
|
|
20241028,171400,168582260,5170,5170,5170,5170,0
|
|
20241028,171300,168582260,5170,5170,5170,5170,0
|
|
20241028,171200,168582260,5170,5170,5170,5170,0
|
|
20241028,171100,168582260,5170,5170,5170,5170,0
|
|
20241028,171000,168582260,5170,5170,5170,5170,0
|
|
20241028,170900,168582260,5170,5170,5170,5170,0
|
|
20241028,170800,168582260,5170,5170,5170,5170,0
|
|
20241028,170700,168582260,5170,5170,5170,5170,0
|
|
20241028,170600,168582260,5170,5170,5170,5170,0
|
|
20241028,170500,168582260,5170,5170,5170,5170,0
|
|
20241028,170400,168582260,5170,5170,5170,5170,0
|
|
20241028,170300,168582260,5170,5170,5170,5170,0
|
|
20241028,170200,168582260,5170,5170,5170,5170,0
|
|
20241028,170100,168582260,5170,5170,5170,5170,2449
|
|
20241028,170000,168582260,5170,5170,5170,5170,0
|
|
20241028,165900,168582260,5170,5170,5170,5170,0
|
|
20241028,165800,168582260,5170,5170,5170,5170,0
|
|
20241028,165700,168582260,5170,5170,5170,5170,0
|
|
20241028,165600,168582260,5170,5170,5170,5170,0
|
|
20241028,165500,168582260,5170,5170,5170,5170,0
|
|
20241028,165400,168582260,5170,5170,5170,5170,0
|
|
20241028,165300,168582260,5170,5170,5170,5170,0
|
|
20241028,165200,168582260,5170,5170,5170,5170,0
|
|
20241028,165100,168582260,5170,5170,5170,5170,0
|
|
20241028,165000,168582260,5170,5170,5170,5170,0
|
|
20241028,164900,168582260,5170,5170,5170,5170,0
|
|
20241028,164800,168582260,5170,5170,5170,5170,0
|
|
20241028,164700,168582260,5170,5170,5170,5170,0
|
|
20241028,164600,168582260,5170,5170,5170,5170,0
|
|
20241028,164500,168582260,5170,5170,5170,5170,0
|
|
20241028,164400,168582260,5170,5170,5170,5170,0
|
|
20241028,164300,168582260,5170,5170,5170,5170,0
|
|
20241028,164200,168582260,5170,5170,5170,5170,0
|
|
20241028,164100,168582260,5170,5170,5170,5170,0
|
|
20241028,164000,168582260,5170,5170,5170,5170,0
|
|
20241028,163900,168582260,5170,5170,5170,5170,0
|
|
20241028,163800,168582260,5170,5170,5170,5170,0
|
|
20241028,163700,168582260,5170,5170,5170,5170,0
|
|
20241028,163600,168582260,5170,5170,5170,5170,0
|
|
20241028,163500,168582260,5170,5170,5170,5170,0
|
|
20241028,163400,168582260,5170,5170,5170,5170,0
|
|
20241028,163300,168582260,5170,5170,5170,5170,0
|
|
20241028,163200,168582260,5170,5170,5170,5170,0
|
|
20241028,163100,168582260,5170,5170,5170,5170,2449
|
|
20241028,163000,168582260,5170,5170,5170,5170,0
|
|
20241028,162900,168582260,5170,5170,5170,5170,0
|
|
20241028,162800,168582260,5170,5170,5170,5170,0
|
|
20241028,162700,168582260,5170,5170,5170,5170,0
|
|
20241028,162600,168582260,5170,5170,5170,5170,0
|
|
20241028,162500,168582260,5170,5170,5170,5170,0
|
|
20241028,162400,168582260,5170,5170,5170,5170,0
|
|
20241028,162300,168582260,5170,5170,5170,5170,0
|
|
20241028,162200,168582260,5170,5170,5170,5170,0
|
|
20241028,162100,168582260,5170,5170,5170,5170,0
|
|
20241028,162000,168582260,5170,5170,5170,5170,0
|
|
20241028,161900,168582260,5170,5170,5170,5170,0
|
|
20241028,161800,168582260,5170,5170,5170,5170,0
|
|
20241028,161700,168582260,5170,5170,5170,5170,0
|
|
20241028,161600,168582260,5170,5170,5170,5170,0
|
|
20241028,161500,168582260,5170,5170,5170,5170,0
|
|
20241028,161400,168582260,5170,5170,5170,5170,0
|
|
20241028,161300,168582260,5170,5170,5170,5170,0
|
|
20241028,161200,168582260,5170,5170,5170,5170,0
|
|
20241028,161100,168582260,5170,5170,5170,5170,0
|
|
20241028,161000,168582260,5170,5170,5170,5170,0
|
|
20241028,160900,168582260,5170,5170,5170,5170,0
|
|
20241028,160800,168582260,5170,5170,5170,5170,0
|
|
20241028,160700,168582260,5170,5170,5170,5170,0
|
|
20241028,160600,168582260,5170,5170,5170,5170,0
|
|
20241028,160500,168582260,5170,5170,5170,5170,0
|
|
20241028,160400,168582260,5170,5170,5170,5170,0
|
|
20241028,160300,168582260,5170,5170,5170,5170,0
|
|
20241028,160200,168582260,5170,5170,5170,5170,0
|
|
20241028,160100,168582260,5170,5170,5170,5170,2449
|
|
20241028,160000,168582260,5170,5170,5170,5170,0
|
|
20241028,155900,168582260,5170,5170,5170,5170,0
|
|
20241028,155800,168582260,5170,5170,5170,5170,0
|
|
20241028,155700,168582260,5170,5170,5170,5170,0
|
|
20241028,155600,168582260,5170,5170,5170,5170,0
|
|
20241028,155500,168582260,5170,5170,5170,5170,0
|
|
20241028,155400,168582260,5170,5170,5170,5170,0
|
|
20241028,155300,168582260,5170,5170,5170,5170,0
|
|
20241028,155200,168582260,5170,5170,5170,5170,0
|
|
20241028,155100,168582260,5170,5170,5170,5170,0
|
|
20241028,155000,168582260,5170,5170,5170,5170,0
|
|
20241028,154900,168582260,5170,5170,5170,5170,0
|
|
20241028,154800,168582260,5170,5170,5170,5170,0
|
|
20241028,154700,168582260,5170,5170,5170,5170,0
|
|
20241028,154600,168582260,5170,5170,5170,5170,0
|
|
20241028,154500,168582260,5170,5170,5170,5170,0
|
|
20241028,154400,168582260,5170,5170,5170,5170,0
|
|
20241028,154300,168582260,5170,5170,5170,5170,0
|
|
20241028,154200,168582260,5170,5170,5170,5170,0
|
|
20241028,154100,168582260,5170,5170,5170,5170,0
|
|
20241028,154000,168582260,5170,5170,5170,5170,0
|
|
20241028,153900,168582260,5170,5170,5170,5170,0
|
|
20241028,153800,168582260,5170,5170,5170,5170,0
|
|
20241028,153700,168582260,5170,5170,5170,5170,0
|
|
20241028,153600,168582260,5170,5170,5170,5170,0
|
|
20241028,153500,168582260,5170,5170,5170,5170,0
|
|
20241028,153400,168582260,5170,5170,5170,5170,0
|
|
20241028,153300,168582260,5170,5170,5170,5170,0
|
|
20241028,153200,168582260,5170,5170,5170,5170,0
|
|
20241028,153100,168582260,5170,5170,5170,5170,2449
|
|
20241028,153000,168582260,5170,5170,5170,5170,2449
|
|
20241028,152900,155920930,5150,5150,5150,5150,0
|
|
20241028,152800,155920930,5150,5150,5150,5150,0
|
|
20241028,152700,155920930,5150,5150,5150,5150,0
|
|
20241028,152600,155920930,5150,5150,5150,5150,0
|
|
20241028,152500,155920930,5150,5150,5150,5150,0
|
|
20241028,152400,155920930,5150,5150,5150,5150,0
|
|
20241028,152300,155920930,5150,5150,5150,5150,0
|
|
20241028,152200,155920930,5150,5150,5150,5150,0
|
|
20241028,152100,155920930,5150,5150,5150,5150,0
|
|
20241028,152000,155920930,5150,5150,5150,5150,0
|
|
20241028,151900,155920930,5150,5140,5150,5140,215
|
|
20241028,151800,154815770,5110,5120,5150,5110,278
|
|
20241028,151700,153392960,5130,5130,5130,5130,18
|
|
20241028,151600,153300620,5130,5140,5140,5130,17
|
|
20241028,151500,153213260,5150,5150,5150,5150,0
|
|
20241028,151400,153213260,5150,5140,5150,5140,105
|
|
20241028,151300,152673520,5110,5110,5110,5110,0
|
|
20241028,151200,152673520,5110,5110,5110,5110,5
|
|
20241028,151100,152647970,5150,5150,5150,5150,0
|
|
20241028,151000,152647970,5150,5150,5150,5150,0
|
|
20241028,150900,152647970,5150,5150,5150,5150,1
|
|
20241028,150800,152642820,5150,5150,5150,5150,0
|
|
20241028,150700,152642820,5150,5150,5150,5150,0
|
|
20241028,150600,152642820,5150,5140,5150,5110,3160
|
|
20241028,150500,136461310,5140,5140,5140,5140,6
|
|
20241028,150400,136430470,5120,5120,5120,5120,0
|
|
20241028,150300,136430470,5120,5130,5130,5120,499
|
|
20241028,150200,133874910,5140,5130,5140,5130,1015
|
|
20241028,150100,128667810,5140,5140,5140,5140,94
|
|
20241028,150000,128184650,5130,5140,5140,5130,818
|
|
20241028,145900,123984890,5150,5130,5150,5130,332
|
|
20241028,145800,122280390,5130,5150,5150,5130,758
|
|
20241028,145700,118387500,5140,5140,5140,5140,0
|
|
20241028,145600,118387500,5140,5140,5140,5140,12
|
|
20241028,145500,118325820,5150,5150,5150,5150,3
|
|
20241028,145400,118310370,5140,5140,5140,5140,0
|
|
20241028,145300,118310370,5140,5140,5140,5140,80
|
|
20241028,145200,117899170,5150,5150,5150,5150,2
|
|
20241028,145100,117888870,5150,5150,5150,5150,0
|
|
20241028,145000,117888870,5150,5150,5150,5150,1
|
|
20241028,144900,117883720,5150,5150,5150,5150,3
|
|
20241028,144800,117868270,5150,5150,5150,5150,99
|
|
20241028,144700,117358420,5140,5140,5140,5140,27
|
|
20241028,144600,117219640,5140,5140,5140,5140,1
|
|
20241028,144500,117214500,5140,5140,5140,5140,1
|
|
20241028,144400,117209360,5140,5140,5140,5140,264
|
|
20241028,144300,115852400,5140,5130,5140,5130,32
|
|
20241028,144200,115687990,5120,5120,5120,5120,0
|
|
20241028,144100,115687990,5120,5140,5140,5120,296
|
|
20241028,144000,114172440,5140,5140,5140,5140,1
|
|
20241028,143900,114167300,5140,5140,5140,5140,2
|
|
20241028,143800,114157020,5120,5140,5140,5120,659
|
|
20241028,143700,110782870,5120,5120,5120,5120,0
|
|
20241028,143600,110782870,5120,5130,5130,5120,56
|
|
20241028,143500,110496100,5140,5140,5140,5140,2
|
|
20241028,143400,110485820,5120,5140,5140,5120,402
|
|
20241028,143300,108427000,5140,5140,5140,5140,0
|
|
20241028,143200,108427000,5140,5140,5140,5140,2
|
|
20241028,143100,108416720,5130,5130,5130,5130,3
|
|
20241028,143000,108401330,5140,5150,5150,5140,2
|
|
20241028,142900,108391040,5150,5150,5150,5150,1
|
|
20241028,142800,108385890,5150,5150,5150,5150,2
|
|
20241028,142700,108375590,5150,5150,5150,5150,1
|
|
20241028,142600,108370440,5150,5150,5150,5150,0
|
|
20241028,142500,108370440,5150,5150,5150,5150,0
|
|
20241028,142400,108370440,5150,5150,5150,5140,3
|
|
20241028,142300,108355000,5140,5140,5140,5140,2
|
|
20241028,142200,108344720,5120,5140,5140,5120,1001
|
|
20241028,142100,103212160,5140,5140,5140,5140,105
|
|
20241028,142000,102672460,5140,5140,5140,5140,0
|
|
20241028,141900,102672460,5140,5160,5160,5140,496
|
|
20241028,141800,100118990,5150,5150,5150,5150,2
|
|
20241028,141700,100108690,5150,5150,5150,5150,1
|
|
20241028,141600,100103540,5160,5160,5160,5160,2
|
|
20241028,141500,100093220,5140,5140,5140,5140,22
|
|
20241028,141400,99980140,5150,5150,5150,5150,200
|
|
20241028,141300,98950140,5150,5150,5150,5150,202
|
|
20241028,141200,97909840,5150,5150,5150,5150,0
|
|
20241028,141100,97909840,5150,5150,5150,5150,26
|
|
20241028,141000,97775940,5150,5150,5150,5150,1
|
|
20241028,140900,97770790,5150,5150,5150,5150,1
|
|
20241028,140800,97765640,5150,5150,5150,5150,0
|
|
20241028,140700,97765640,5150,5150,5150,5150,171
|
|
20241028,140600,96884990,5150,5150,5150,5150,58
|
|
20241028,140500,96586290,5150,5150,5150,5150,1
|
|
20241028,140400,96581140,5140,5140,5140,5140,1
|
|
20241028,140300,96576000,5140,5140,5140,5140,2
|
|
20241028,140200,96565720,5140,5140,5140,5140,1
|
|
20241028,140100,96560580,5140,5140,5140,5140,29
|
|
20241028,140000,96411520,5140,5140,5140,5140,0
|
|
20241028,135900,96411520,5140,5150,5150,5140,223
|
|
20241028,135800,95265290,5150,5150,5150,5150,0
|
|
20241028,135700,95265290,5150,5150,5150,5150,2
|
|
20241028,135600,95254990,5150,5150,5150,5150,2
|
|
20241028,135500,95244690,5150,5150,5150,5150,0
|
|
20241028,135400,95244690,5150,5150,5150,5150,1
|
|
20241028,135300,95239540,5150,5150,5150,5150,1
|
|
20241028,135200,95234390,5150,5150,5150,5150,2
|
|
20241028,135100,95224090,5150,5150,5150,5150,2
|
|
20241028,135000,95213790,5150,5150,5150,5150,0
|
|
20241028,134900,95213790,5150,5150,5150,5150,0
|
|
20241028,134800,95213790,5150,5150,5150,5150,2
|
|
20241028,134700,95203490,5150,5150,5150,5150,0
|
|
20241028,134600,95203490,5150,5150,5150,5150,3
|
|
20241028,134500,95188040,5150,5140,5150,5140,20
|
|
20241028,134400,95085230,5140,5150,5150,5140,591
|
|
20241028,134300,92047300,5150,5150,5150,5150,1
|
|
20241028,134200,92042150,5150,5150,5150,5150,1
|
|
20241028,134100,92037000,5150,5150,5150,5150,4
|
|
20241028,134000,92016400,5150,5150,5150,5150,1
|
|
20241028,133900,92011250,5150,5150,5150,5150,0
|
|
20241028,133800,92011250,5150,5150,5150,5150,1
|
|
20241028,133700,92006100,5150,5150,5150,5150,11
|
|
20241028,133600,91949450,5150,5150,5150,5150,2
|
|
20241028,133500,91939150,5150,5150,5150,5150,1
|
|
20241028,133400,91934000,5150,5150,5150,5150,1
|
|
20241028,133300,91928850,5150,5150,5150,5150,0
|
|
20241028,133200,91928850,5150,5150,5150,5150,0
|
|
20241028,133100,91928850,5150,5150,5150,5150,2
|
|
20241028,133000,91918550,5150,5150,5150,5150,1
|
|
20241028,132900,91913400,5150,5150,5150,5150,1
|
|
20241028,132800,91908250,5150,5150,5150,5150,1
|
|
20241028,132700,91903100,5150,5150,5150,5150,0
|
|
20241028,132600,91903100,5150,5150,5150,5150,1
|
|
20241028,132500,91897950,5150,5150,5150,5150,3
|
|
20241028,132400,91882500,5150,5150,5150,5150,0
|
|
20241028,132300,91882500,5150,5150,5150,5150,2
|
|
20241028,132200,91872200,5150,5150,5150,5150,0
|
|
20241028,132100,91872200,5150,5150,5150,5150,0
|
|
20241028,132000,91872200,5150,5160,5160,5150,4
|
|
20241028,131900,91851590,5160,5160,5160,5160,15
|
|
20241028,131800,91774190,5160,5160,5160,5160,1
|
|
20241028,131700,91769030,5150,5150,5150,5140,671
|
|
20241028,131600,88315750,5150,5150,5150,5150,0
|
|
20241028,131500,88315750,5150,5150,5150,5150,4
|
|
20241028,131400,88295150,5150,5150,5150,5150,0
|
|
20241028,131300,88295150,5150,5150,5150,5150,0
|
|
20241028,131200,88295150,5150,5150,5150,5150,2
|
|
20241028,131100,88284850,5150,5150,5150,5150,0
|
|
20241028,131000,88284850,5150,5150,5150,5150,183
|
|
20241028,130900,87342400,5150,5150,5150,5150,1
|
|
20241028,130800,87337250,5150,5150,5150,5150,0
|
|
20241028,130700,87337250,5150,5150,5150,5150,1
|
|
20241028,130600,87332100,5150,5150,5150,5150,1
|
|
20241028,130500,87326950,5150,5150,5150,5150,1
|
|
20241028,130400,87321800,5150,5150,5150,5150,2
|
|
20241028,130300,87311500,5150,5150,5150,5150,1
|
|
20241028,130200,87306350,5150,5150,5150,5150,1
|
|
20241028,130100,87301200,5150,5150,5150,5150,1
|
|
20241028,130000,87296050,5150,5150,5150,5150,0
|
|
20241028,125900,87296050,5150,5150,5150,5150,3
|
|
20241028,125800,87280600,5140,5150,5150,5140,10
|
|
20241028,125700,87229190,5150,5150,5150,5150,1
|
|
20241028,125600,87224040,5140,5140,5140,5140,1
|
|
20241028,125500,87218900,5150,5150,5150,5150,1
|
|
20241028,125400,87213750,5150,5150,5150,5150,3
|
|
20241028,125300,87198300,5150,5150,5150,5150,0
|
|
20241028,125200,87198300,5150,5150,5150,5150,2
|
|
20241028,125100,87188000,5150,5150,5150,5150,0
|
|
20241028,125000,87188000,5150,5150,5150,5150,1
|
|
20241028,124900,87182850,5150,5150,5150,5150,1
|
|
20241028,124800,87177700,5150,5150,5150,5150,0
|
|
20241028,124700,87177700,5150,5150,5150,5150,2
|
|
20241028,124600,87167400,5150,5150,5150,5150,0
|
|
20241028,124500,87167400,5150,5150,5150,5150,0
|
|
20241028,124400,87167400,5150,5150,5150,5150,2
|
|
20241028,124300,87157100,5150,5150,5150,5150,2
|
|
20241028,124200,87146800,5150,5150,5150,5150,1
|
|
20241028,124100,87141650,5150,5150,5150,5150,1
|
|
20241028,124000,87136500,5150,5150,5150,5150,0
|
|
20241028,123900,87136500,5150,5150,5150,5150,1
|
|
20241028,123800,87131350,5150,5150,5150,5140,153
|
|
20241028,123700,86344400,5150,5150,5150,5150,100
|
|
20241028,123600,85829400,5150,5150,5150,5150,7
|
|
20241028,123500,85793350,5140,5140,5140,5140,13
|
|
20241028,123400,85726530,5140,5140,5140,5140,19
|
|
20241028,123300,85628870,5140,5140,5140,5140,3
|
|
20241028,123200,85613450,5140,5140,5140,5140,3
|
|
20241028,123100,85598030,5130,5130,5130,5130,19
|
|
20241028,123000,85500560,5140,5140,5140,5140,1
|
|
20241028,122900,85495420,5140,5140,5140,5140,1
|
|
20241028,122800,85490280,5130,5140,5140,5130,102
|
|
20241028,122700,84967000,5140,5140,5140,5140,11
|
|
20241028,122600,84910460,5150,5150,5150,5150,2
|
|
20241028,122500,84900160,5150,5150,5150,5150,1
|
|
20241028,122400,84895010,5150,5150,5150,5150,1
|
|
20241028,122300,84889860,5150,5150,5150,5150,2
|
|
20241028,122200,84879560,5150,5150,5150,5150,1
|
|
20241028,122100,84874410,5150,5150,5150,5150,1
|
|
20241028,122000,84869260,5140,5140,5140,5140,149
|
|
20241028,121900,84103400,5150,5150,5150,5150,1
|
|
20241028,121800,84098250,5150,5150,5150,5150,1
|
|
20241028,121700,84093100,5150,5150,5150,5150,2
|
|
20241028,121600,84082800,5150,5150,5150,5150,4
|
|
20241028,121500,84062200,5140,5140,5140,5140,40
|
|
20241028,121400,83856600,5140,5140,5140,5140,198
|
|
20241028,121300,82838880,5140,5140,5140,5140,37
|
|
20241028,121200,82648700,5140,5140,5140,5140,37
|
|
20241028,121100,82458520,5140,5140,5140,5140,2
|
|
20241028,121000,82448240,5140,5140,5140,5140,180
|
|
20241028,120900,81523040,5140,5140,5140,5140,0
|
|
20241028,120800,81523040,5140,5140,5140,5140,1
|
|
20241028,120700,81517900,5140,5140,5140,5140,1
|
|
20241028,120600,81512760,5140,5140,5140,5140,1
|
|
20241028,120500,81507620,5140,5140,5140,5140,1
|
|
20241028,120400,81502480,5140,5140,5140,5140,0
|
|
20241028,120300,81502480,5140,5140,5140,5140,1
|
|
20241028,120200,81497340,5140,5140,5140,5140,3
|
|
20241028,120100,81481920,5140,5140,5140,5140,0
|
|
20241028,120000,81481920,5140,5140,5140,5140,1
|
|
20241028,115900,81476780,5140,5140,5140,5140,1
|
|
20241028,115800,81471640,5140,5140,5140,5140,1
|
|
20241028,115700,81466500,5140,5140,5140,5140,1
|
|
20241028,115600,81461360,5140,5140,5140,5140,3
|
|
20241028,115500,81445940,5130,5130,5130,5130,1
|
|
20241028,115400,81440810,5140,5140,5140,5140,1
|
|
20241028,115300,81435670,5140,5140,5140,5140,1
|
|
20241028,115200,81430530,5140,5140,5140,5140,0
|
|
20241028,115100,81430530,5140,5140,5140,5140,3
|
|
20241028,115000,81415110,5140,5140,5140,5140,1
|
|
20241028,114900,81409970,5140,5140,5140,5140,0
|
|
20241028,114800,81409970,5140,5140,5140,5140,2
|
|
20241028,114700,81399690,5140,5140,5140,5140,0
|
|
20241028,114600,81399690,5140,5140,5140,5140,3
|
|
20241028,114500,81384270,5140,5140,5140,5140,1
|
|
20241028,114400,81379130,5140,5140,5140,5140,0
|
|
20241028,114300,81379130,5140,5140,5140,5140,2
|
|
20241028,114200,81368850,5130,5130,5130,5130,0
|
|
20241028,114100,81368850,5130,5130,5130,5130,162
|
|
20241028,114000,80537790,5130,5120,5130,5120,1006
|
|
20241028,113900,75377040,5120,5120,5120,5120,1
|
|
20241028,113800,75371920,5120,5120,5120,5120,0
|
|
20241028,113700,75371920,5120,5120,5120,5120,16
|
|
20241028,113600,75290000,5130,5130,5130,5130,0
|
|
20241028,113500,75290000,5130,5130,5130,5130,3
|
|
20241028,113400,75274610,5120,5120,5120,5120,171
|
|
20241028,113300,74399090,5120,5120,5120,5120,3
|
|
20241028,113200,74383730,5120,5120,5120,5120,2
|
|
20241028,113100,74373490,5120,5120,5120,5120,0
|
|
20241028,113000,74373490,5120,5120,5120,5120,6
|
|
20241028,112900,74342770,5120,5120,5120,5120,1
|
|
20241028,112800,74337650,5120,5120,5120,5120,17
|
|
20241028,112700,74250610,5130,5130,5130,5130,1
|
|
20241028,112600,74245480,5130,5130,5130,5130,1
|
|
20241028,112500,74240350,5130,5130,5130,5130,1
|
|
20241028,112400,74235220,5130,5130,5130,5130,0
|
|
20241028,112300,74235220,5130,5130,5130,5120,1309
|
|
20241028,112200,67527380,5140,5140,5140,5140,1
|
|
20241028,112100,67522240,5140,5140,5140,5140,1
|
|
20241028,112000,67517100,5140,5140,5140,5140,2
|
|
20241028,111900,67506820,5140,5140,5140,5140,1
|
|
20241028,111800,67501680,5140,5140,5140,5140,1
|
|
20241028,111700,67496540,5130,5130,5130,5130,14
|
|
20241028,111600,67424720,5130,5140,5140,5130,47
|
|
20241028,111500,67183600,5130,5130,5130,5130,65
|
|
20241028,111400,66850150,5130,5130,5130,5130,28
|
|
20241028,111300,66706510,5130,5130,5130,5130,0
|
|
20241028,111200,66706510,5130,5130,5130,5130,69
|
|
20241028,111100,66352540,5130,5130,5130,5130,0
|
|
20241028,111000,66352540,5130,5130,5130,5130,180
|
|
20241028,110900,65429140,5130,5120,5130,5120,33
|
|
20241028,110800,65259860,5130,5130,5130,5130,0
|
|
20241028,110700,65259860,5130,5130,5130,5130,10
|
|
20241028,110600,65208560,5120,5120,5120,5120,99
|
|
20241028,110500,64701680,5120,5120,5120,5120,1
|
|
20241028,110400,64696560,5130,5120,5130,5120,709
|
|
20241028,110300,61059970,5120,5120,5120,5120,0
|
|
20241028,110200,61059970,5120,5120,5120,5120,1
|
|
20241028,110100,61054850,5120,5120,5120,5120,1
|
|
20241028,110000,61049730,5120,5120,5120,5120,0
|
|
20241028,105900,61049730,5120,5120,5120,5120,13
|
|
20241028,105800,60983170,5120,5120,5120,5120,1
|
|
20241028,105700,60978050,5120,5120,5120,5120,0
|
|
20241028,105600,60978050,5120,5120,5120,5120,2
|
|
20241028,105500,60967810,5110,5110,5110,5110,0
|
|
20241028,105400,60967810,5110,5120,5120,5110,102
|
|
20241028,105300,60446570,5120,5120,5120,5120,2
|
|
20241028,105200,60436330,5120,5120,5120,5120,0
|
|
20241028,105100,60436330,5120,5120,5120,5120,1
|
|
20241028,105000,60431210,5120,5120,5120,5120,1
|
|
20241028,104900,60426090,5120,5120,5120,5120,1
|
|
20241028,104800,60420970,5120,5120,5120,5120,2
|
|
20241028,104700,60410730,5120,5120,5120,5120,1
|
|
20241028,104600,60405610,5110,5120,5120,5110,26
|
|
20241028,104500,60272740,5120,5120,5120,5120,1
|
|
20241028,104400,60267620,5120,5120,5120,5120,1
|
|
20241028,104300,60262500,5120,5120,5120,5120,2
|
|
20241028,104200,60252260,5120,5120,5120,5120,0
|
|
20241028,104100,60252260,5120,5120,5120,5120,0
|
|
20241028,104000,60252260,5120,5120,5120,5120,0
|
|
20241028,103900,60252260,5120,5120,5120,5120,0
|
|
20241028,103800,60252260,5120,5120,5120,5120,3
|
|
20241028,103700,60236900,5120,5120,5120,5120,0
|
|
20241028,103600,60236900,5120,5120,5120,5120,1
|
|
20241028,103500,60231780,5120,5120,5120,5120,0
|
|
20241028,103400,60231780,5120,5120,5120,5120,0
|
|
20241028,103300,60231780,5120,5120,5120,5120,2
|
|
20241028,103200,60221540,5130,5130,5130,5130,0
|
|
20241028,103100,60221540,5130,5130,5130,5130,0
|
|
20241028,103000,60221540,5130,5130,5130,5130,0
|
|
20241028,102900,60221540,5130,5130,5130,5130,10
|
|
20241028,102800,60170240,5120,5120,5120,5120,76
|
|
20241028,102700,59781120,5120,5120,5120,5120,0
|
|
20241028,102600,59781120,5120,5120,5120,5120,0
|
|
20241028,102500,59781120,5120,5120,5120,5120,0
|
|
20241028,102400,59781120,5120,5120,5120,5120,0
|
|
20241028,102300,59781120,5120,5120,5120,5120,0
|
|
20241028,102200,59781120,5120,5120,5120,5120,0
|
|
20241028,102100,59781120,5120,5120,5120,5120,0
|
|
20241028,102000,59781120,5120,5120,5120,5120,110
|
|
20241028,101900,59217920,5120,5120,5120,5120,0
|
|
20241028,101800,59217920,5120,5120,5120,5120,0
|
|
20241028,101700,59217920,5120,5120,5120,5120,0
|
|
20241028,101600,59217920,5120,5120,5120,5120,0
|
|
20241028,101500,59217920,5120,5120,5120,5120,0
|
|
20241028,101400,59217920,5120,5120,5120,5120,0
|
|
20241028,101300,59217920,5120,5120,5120,5120,22
|
|
20241028,101200,59105280,5130,5130,5130,5130,0
|
|
20241028,101100,59105280,5130,5130,5130,5130,0
|
|
20241028,101000,59105280,5130,5130,5130,5130,0
|
|
20241028,100900,59105280,5130,5130,5130,5130,0
|
|
20241028,100800,59105280,5130,5130,5130,5130,0
|
|
20241028,100700,59105280,5130,5130,5130,5130,34
|
|
20241028,100600,58930860,5140,5140,5140,5140,0
|
|
20241028,100500,58930860,5140,5140,5140,5140,0
|
|
20241028,100400,58930860,5140,5140,5140,5140,0
|
|
20241028,100300,58930860,5140,5140,5140,5140,1
|
|
20241028,100200,58925720,5110,5110,5110,5110,0
|
|
20241028,100100,58925720,5110,5110,5110,5110,21
|
|
20241028,100000,58818410,5110,5110,5110,5110,0
|
|
20241028,095900,58818410,5110,5110,5110,5110,0
|
|
20241028,095800,58818410,5110,5120,5120,5100,3950
|
|
20241028,095700,38630320,5140,5140,5140,5140,3
|
|
20241028,095600,38614900,5140,5140,5140,5140,300
|
|
20241028,095500,37072900,5140,5140,5140,5140,0
|
|
20241028,095400,37072900,5140,5140,5140,5140,200
|
|
20241028,095300,36044900,5140,5140,5140,5140,1
|
|
20241028,095200,36039760,5110,5120,5120,5110,800
|
|
20241028,095100,31949640,5140,5140,5140,5140,0
|
|
20241028,095000,31949640,5140,5140,5140,5140,0
|
|
20241028,094900,31949640,5140,5140,5140,5140,0
|
|
20241028,094800,31949640,5140,5140,5140,5140,0
|
|
20241028,094700,31949640,5140,5140,5140,5140,0
|
|
20241028,094600,31949640,5140,5140,5140,5140,0
|
|
20241028,094500,31949640,5140,5130,5140,5130,100
|
|
20241028,094400,31436240,5140,5120,5140,5110,818
|
|
20241028,094300,27253160,5120,5120,5120,5120,0
|
|
20241028,094200,27253160,5120,5120,5120,5120,0
|
|
20241028,094100,27253160,5120,5120,5120,5120,0
|
|
20241028,094000,27253160,5120,5150,5150,5120,2061
|
|
20241028,093900,16688030,5150,5150,5150,5150,103
|
|
20241028,093800,16157580,5150,5150,5150,5150,0
|
|
20241028,093700,16157580,5150,5150,5150,5150,0
|
|
20241028,093600,16157580,5150,5150,5150,5150,88
|
|
20241028,093500,15704380,5150,5160,5160,5150,77
|
|
20241028,093400,15307780,5160,5160,5160,5160,0
|
|
20241028,093300,15307780,5160,5160,5160,5160,0
|
|
20241028,093200,15307780,5160,5160,5160,5160,501
|
|
20241028,093100,12722620,5160,5160,5160,5160,2
|
|
20241028,093000,12712300,5160,5160,5160,5160,60
|
|
20241028,092900,12402700,5170,5170,5170,5170,209
|
|
20241028,092800,11322170,5170,5170,5170,5170,300
|
|
20241028,092700,9771170,5190,5190,5190,5190,0
|
|
20241028,092600,9771170,5190,5190,5190,5190,0
|
|
20241028,092500,9771170,5190,5190,5190,5190,0
|
|
20241028,092400,9771170,5190,5190,5190,5190,2
|
|
20241028,092300,9760790,5190,5190,5190,5190,0
|
|
20241028,092200,9760790,5190,5190,5190,5190,33
|
|
20241028,092100,9589520,5190,5190,5190,5190,1
|
|
20241028,092000,9584330,5190,5190,5190,5190,15
|
|
20241028,091900,9506480,5180,5180,5180,5180,67
|
|
20241028,091800,9159420,5180,5180,5180,5180,133
|
|
20241028,091700,8470480,5160,5160,5160,5160,0
|
|
20241028,091600,8470480,5160,5160,5160,5160,0
|
|
20241028,091500,8470480,5160,5160,5160,5160,0
|
|
20241028,091400,8470480,5160,5160,5160,5160,0
|
|
20241028,091300,8470480,5160,5160,5160,5160,200
|
|
20241028,091200,7438480,5160,5160,5160,5160,0
|
|
20241028,091100,7438480,5160,5160,5160,5160,26
|
|
20241028,091000,7304320,5160,5160,5160,5160,24
|
|
20241028,090900,7180480,5180,5180,5180,5180,350
|
|
20241028,090800,5367480,5200,5200,5200,5200,1
|
|
20241028,090700,5362280,5180,5180,5180,5180,0
|
|
20241028,090600,5362280,5180,5180,5180,5180,0
|
|
20241028,090500,5362280,5180,5180,5180,5180,0
|
|
20241028,090400,5362280,5180,5180,5180,5180,0
|
|
20241028,090300,5362280,5180,5180,5180,5180,0
|
|
20241028,090200,5362280,5180,5180,5180,5180,0
|
|
20241028,090100,5362280,5180,5190,5190,5180,684
|
|
20241028,090000,1818290,5210,5210,5210,5210,349
|