664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,200100,73582130,3860,3860,3860,3860,1352
|
|
20241028,200000,73582130,3860,3860,3860,3860,0
|
|
20241028,195900,73582130,3860,3860,3860,3860,0
|
|
20241028,195800,73582130,3860,3860,3860,3860,0
|
|
20241028,195700,73582130,3860,3860,3860,3860,0
|
|
20241028,195600,73582130,3860,3860,3860,3860,0
|
|
20241028,195500,73582130,3860,3860,3860,3860,0
|
|
20241028,195400,73582130,3860,3860,3860,3860,0
|
|
20241028,195300,73582130,3860,3860,3860,3860,0
|
|
20241028,195200,73582130,3860,3860,3860,3860,0
|
|
20241028,195100,73582130,3860,3860,3860,3860,0
|
|
20241028,195000,73582130,3860,3860,3860,3860,0
|
|
20241028,194900,73582130,3860,3860,3860,3860,0
|
|
20241028,194800,73582130,3860,3860,3860,3860,0
|
|
20241028,194700,73582130,3860,3860,3860,3860,0
|
|
20241028,194600,73582130,3860,3860,3860,3860,0
|
|
20241028,194500,73582130,3860,3860,3860,3860,0
|
|
20241028,194400,73582130,3860,3860,3860,3860,0
|
|
20241028,194300,73582130,3860,3860,3860,3860,0
|
|
20241028,194200,73582130,3860,3860,3860,3860,0
|
|
20241028,194100,73582130,3860,3860,3860,3860,0
|
|
20241028,194000,73582130,3860,3860,3860,3860,0
|
|
20241028,193900,73582130,3860,3860,3860,3860,0
|
|
20241028,193800,73582130,3860,3860,3860,3860,0
|
|
20241028,193700,73582130,3860,3860,3860,3860,0
|
|
20241028,193600,73582130,3860,3860,3860,3860,0
|
|
20241028,193500,73582130,3860,3860,3860,3860,0
|
|
20241028,193400,73582130,3860,3860,3860,3860,0
|
|
20241028,193300,73582130,3860,3860,3860,3860,0
|
|
20241028,193200,73582130,3860,3860,3860,3860,0
|
|
20241028,193100,73582130,3860,3860,3860,3860,1352
|
|
20241028,193000,73582130,3860,3860,3860,3860,0
|
|
20241028,192900,73582130,3860,3860,3860,3860,0
|
|
20241028,192800,73582130,3860,3860,3860,3860,0
|
|
20241028,192700,73582130,3860,3860,3860,3860,0
|
|
20241028,192600,73582130,3860,3860,3860,3860,0
|
|
20241028,192500,73582130,3860,3860,3860,3860,0
|
|
20241028,192400,73582130,3860,3860,3860,3860,0
|
|
20241028,192300,73582130,3860,3860,3860,3860,0
|
|
20241028,192200,73582130,3860,3860,3860,3860,0
|
|
20241028,192100,73582130,3860,3860,3860,3860,0
|
|
20241028,192000,73582130,3860,3860,3860,3860,0
|
|
20241028,191900,73582130,3860,3860,3860,3860,0
|
|
20241028,191800,73582130,3860,3860,3860,3860,0
|
|
20241028,191700,73582130,3860,3860,3860,3860,0
|
|
20241028,191600,73582130,3860,3860,3860,3860,0
|
|
20241028,191500,73582130,3860,3860,3860,3860,0
|
|
20241028,191400,73582130,3860,3860,3860,3860,0
|
|
20241028,191300,73582130,3860,3860,3860,3860,0
|
|
20241028,191200,73582130,3860,3860,3860,3860,0
|
|
20241028,191100,73582130,3860,3860,3860,3860,0
|
|
20241028,191000,73582130,3860,3860,3860,3860,0
|
|
20241028,190900,73582130,3860,3860,3860,3860,0
|
|
20241028,190800,73582130,3860,3860,3860,3860,0
|
|
20241028,190700,73582130,3860,3860,3860,3860,0
|
|
20241028,190600,73582130,3860,3860,3860,3860,0
|
|
20241028,190500,73582130,3860,3860,3860,3860,0
|
|
20241028,190400,73582130,3860,3860,3860,3860,0
|
|
20241028,190300,73582130,3860,3860,3860,3860,0
|
|
20241028,190200,73582130,3860,3860,3860,3860,0
|
|
20241028,190100,73582130,3860,3860,3860,3860,1352
|
|
20241028,190000,73582130,3860,3860,3860,3860,0
|
|
20241028,185900,73582130,3860,3860,3860,3860,0
|
|
20241028,185800,73582130,3860,3860,3860,3860,0
|
|
20241028,185700,73582130,3860,3860,3860,3860,0
|
|
20241028,185600,73582130,3860,3860,3860,3860,0
|
|
20241028,185500,73582130,3860,3860,3860,3860,0
|
|
20241028,185400,73582130,3860,3860,3860,3860,0
|
|
20241028,185300,73582130,3860,3860,3860,3860,0
|
|
20241028,185200,73582130,3860,3860,3860,3860,0
|
|
20241028,185100,73582130,3860,3860,3860,3860,0
|
|
20241028,185000,73582130,3860,3860,3860,3860,0
|
|
20241028,184900,73582130,3860,3860,3860,3860,0
|
|
20241028,184800,73582130,3860,3860,3860,3860,0
|
|
20241028,184700,73582130,3860,3860,3860,3860,0
|
|
20241028,184600,73582130,3860,3860,3860,3860,0
|
|
20241028,184500,73582130,3860,3860,3860,3860,0
|
|
20241028,184400,73582130,3860,3860,3860,3860,0
|
|
20241028,184300,73582130,3860,3860,3860,3860,0
|
|
20241028,184200,73582130,3860,3860,3860,3860,0
|
|
20241028,184100,73582130,3860,3860,3860,3860,0
|
|
20241028,184000,73582130,3860,3860,3860,3860,0
|
|
20241028,183900,73582130,3860,3860,3860,3860,0
|
|
20241028,183800,73582130,3860,3860,3860,3860,0
|
|
20241028,183700,73582130,3860,3860,3860,3860,0
|
|
20241028,183600,73582130,3860,3860,3860,3860,0
|
|
20241028,183500,73582130,3860,3860,3860,3860,0
|
|
20241028,183400,73582130,3860,3860,3860,3860,0
|
|
20241028,183300,73582130,3860,3860,3860,3860,0
|
|
20241028,183200,73582130,3860,3860,3860,3860,0
|
|
20241028,183100,73582130,3860,3860,3860,3860,1352
|
|
20241028,183000,73582130,3860,3860,3860,3860,0
|
|
20241028,182900,73582130,3860,3860,3860,3860,0
|
|
20241028,182800,73582130,3860,3860,3860,3860,0
|
|
20241028,182700,73582130,3860,3860,3860,3860,0
|
|
20241028,182600,73582130,3860,3860,3860,3860,0
|
|
20241028,182500,73582130,3860,3860,3860,3860,0
|
|
20241028,182400,73582130,3860,3860,3860,3860,0
|
|
20241028,182300,73582130,3860,3860,3860,3860,0
|
|
20241028,182200,73582130,3860,3860,3860,3860,0
|
|
20241028,182100,73582130,3860,3860,3860,3860,0
|
|
20241028,182000,73582130,3860,3860,3860,3860,0
|
|
20241028,181900,73582130,3860,3860,3860,3860,0
|
|
20241028,181800,73582130,3860,3860,3860,3860,0
|
|
20241028,181700,73582130,3860,3860,3860,3860,0
|
|
20241028,181600,73582130,3860,3860,3860,3860,0
|
|
20241028,181500,73582130,3860,3860,3860,3860,0
|
|
20241028,181400,73582130,3860,3860,3860,3860,0
|
|
20241028,181300,73582130,3860,3860,3860,3860,0
|
|
20241028,181200,73582130,3860,3860,3860,3860,0
|
|
20241028,181100,73582130,3860,3860,3860,3860,0
|
|
20241028,181000,73582130,3860,3860,3860,3860,0
|
|
20241028,180900,73582130,3860,3860,3860,3860,0
|
|
20241028,180800,73582130,3860,3860,3860,3860,0
|
|
20241028,180700,73582130,3860,3860,3860,3860,0
|
|
20241028,180600,73582130,3860,3860,3860,3860,0
|
|
20241028,180500,73582130,3860,3860,3860,3860,0
|
|
20241028,180400,73582130,3860,3860,3860,3860,0
|
|
20241028,180300,73582130,3860,3860,3860,3860,0
|
|
20241028,180200,73582130,3860,3860,3860,3860,0
|
|
20241028,180100,73582130,3860,3860,3860,3860,1352
|
|
20241028,180000,73582130,3860,3860,3860,3860,0
|
|
20241028,175900,73582130,3860,3860,3860,3860,0
|
|
20241028,175800,73582130,3860,3860,3860,3860,0
|
|
20241028,175700,73582130,3860,3860,3860,3860,0
|
|
20241028,175600,73582130,3860,3860,3860,3860,0
|
|
20241028,175500,73582130,3860,3860,3860,3860,0
|
|
20241028,175400,73582130,3860,3860,3860,3860,0
|
|
20241028,175300,73582130,3860,3860,3860,3860,0
|
|
20241028,175200,73582130,3860,3860,3860,3860,0
|
|
20241028,175100,73582130,3860,3860,3860,3860,0
|
|
20241028,175000,73582130,3860,3860,3860,3860,0
|
|
20241028,174900,73582130,3860,3860,3860,3860,0
|
|
20241028,174800,73582130,3860,3860,3860,3860,0
|
|
20241028,174700,73582130,3860,3860,3860,3860,0
|
|
20241028,174600,73582130,3860,3860,3860,3860,0
|
|
20241028,174500,73582130,3860,3860,3860,3860,0
|
|
20241028,174400,73582130,3860,3860,3860,3860,0
|
|
20241028,174300,73582130,3860,3860,3860,3860,0
|
|
20241028,174200,73582130,3860,3860,3860,3860,0
|
|
20241028,174100,73582130,3860,3860,3860,3860,0
|
|
20241028,174000,73582130,3860,3860,3860,3860,0
|
|
20241028,173900,73582130,3860,3860,3860,3860,0
|
|
20241028,173800,73582130,3860,3860,3860,3860,0
|
|
20241028,173700,73582130,3860,3860,3860,3860,0
|
|
20241028,173600,73582130,3860,3860,3860,3860,0
|
|
20241028,173500,73582130,3860,3860,3860,3860,0
|
|
20241028,173400,73582130,3860,3860,3860,3860,0
|
|
20241028,173300,73582130,3860,3860,3860,3860,0
|
|
20241028,173200,73582130,3860,3860,3860,3860,0
|
|
20241028,173100,73582130,3860,3860,3860,3860,1352
|
|
20241028,173000,73582130,3860,3860,3860,3860,0
|
|
20241028,172900,73582130,3860,3860,3860,3860,0
|
|
20241028,172800,73582130,3860,3860,3860,3860,0
|
|
20241028,172700,73582130,3860,3860,3860,3860,0
|
|
20241028,172600,73582130,3860,3860,3860,3860,0
|
|
20241028,172500,73582130,3860,3860,3860,3860,0
|
|
20241028,172400,73582130,3860,3860,3860,3860,0
|
|
20241028,172300,73582130,3860,3860,3860,3860,0
|
|
20241028,172200,73582130,3860,3860,3860,3860,0
|
|
20241028,172100,73582130,3860,3860,3860,3860,0
|
|
20241028,172000,73582130,3860,3860,3860,3860,0
|
|
20241028,171900,73582130,3860,3860,3860,3860,0
|
|
20241028,171800,73582130,3860,3860,3860,3860,0
|
|
20241028,171700,73582130,3860,3860,3860,3860,0
|
|
20241028,171600,73582130,3860,3860,3860,3860,0
|
|
20241028,171500,73582130,3860,3860,3860,3860,0
|
|
20241028,171400,73582130,3860,3860,3860,3860,0
|
|
20241028,171300,73582130,3860,3860,3860,3860,0
|
|
20241028,171200,73582130,3860,3860,3860,3860,0
|
|
20241028,171100,73582130,3860,3860,3860,3860,0
|
|
20241028,171000,73582130,3860,3860,3860,3860,0
|
|
20241028,170900,73582130,3860,3860,3860,3860,0
|
|
20241028,170800,73582130,3860,3860,3860,3860,0
|
|
20241028,170700,73582130,3860,3860,3860,3860,0
|
|
20241028,170600,73582130,3860,3860,3860,3860,0
|
|
20241028,170500,73582130,3860,3860,3860,3860,0
|
|
20241028,170400,73582130,3860,3860,3860,3860,0
|
|
20241028,170300,73582130,3860,3860,3860,3860,0
|
|
20241028,170200,73582130,3860,3860,3860,3860,0
|
|
20241028,170100,73582130,3860,3860,3860,3860,1352
|
|
20241028,170000,73582130,3860,3860,3860,3860,0
|
|
20241028,165900,73582130,3860,3860,3860,3860,0
|
|
20241028,165800,73582130,3860,3860,3860,3860,0
|
|
20241028,165700,73582130,3860,3860,3860,3860,0
|
|
20241028,165600,73582130,3860,3860,3860,3860,0
|
|
20241028,165500,73582130,3860,3860,3860,3860,0
|
|
20241028,165400,73582130,3860,3860,3860,3860,0
|
|
20241028,165300,73582130,3860,3860,3860,3860,0
|
|
20241028,165200,73582130,3860,3860,3860,3860,0
|
|
20241028,165100,73582130,3860,3860,3860,3860,0
|
|
20241028,165000,73582130,3860,3860,3860,3860,0
|
|
20241028,164900,73582130,3860,3860,3860,3860,0
|
|
20241028,164800,73582130,3860,3860,3860,3860,0
|
|
20241028,164700,73582130,3860,3860,3860,3860,0
|
|
20241028,164600,73582130,3860,3860,3860,3860,0
|
|
20241028,164500,73582130,3860,3860,3860,3860,0
|
|
20241028,164400,73582130,3860,3860,3860,3860,0
|
|
20241028,164300,73582130,3860,3860,3860,3860,0
|
|
20241028,164200,73582130,3860,3860,3860,3860,0
|
|
20241028,164100,73582130,3860,3860,3860,3860,0
|
|
20241028,164000,73582130,3860,3860,3860,3860,0
|
|
20241028,163900,73582130,3860,3860,3860,3860,0
|
|
20241028,163800,73582130,3860,3860,3860,3860,0
|
|
20241028,163700,73582130,3860,3860,3860,3860,0
|
|
20241028,163600,73582130,3860,3860,3860,3860,0
|
|
20241028,163500,73582130,3860,3860,3860,3860,0
|
|
20241028,163400,73582130,3860,3860,3860,3860,0
|
|
20241028,163300,73582130,3860,3860,3860,3860,0
|
|
20241028,163200,73582130,3860,3860,3860,3860,0
|
|
20241028,163100,73582130,3860,3860,3860,3860,1352
|
|
20241028,163000,73582130,3860,3860,3860,3860,0
|
|
20241028,162900,73582130,3860,3860,3860,3860,0
|
|
20241028,162800,73582130,3860,3860,3860,3860,0
|
|
20241028,162700,73582130,3860,3860,3860,3860,0
|
|
20241028,162600,73582130,3860,3860,3860,3860,0
|
|
20241028,162500,73582130,3860,3860,3860,3860,0
|
|
20241028,162400,73582130,3860,3860,3860,3860,0
|
|
20241028,162300,73582130,3860,3860,3860,3860,0
|
|
20241028,162200,73582130,3860,3860,3860,3860,0
|
|
20241028,162100,73582130,3860,3860,3860,3860,0
|
|
20241028,162000,73582130,3860,3860,3860,3860,0
|
|
20241028,161900,73582130,3860,3860,3860,3860,0
|
|
20241028,161800,73582130,3860,3860,3860,3860,0
|
|
20241028,161700,73582130,3860,3860,3860,3860,0
|
|
20241028,161600,73582130,3860,3860,3860,3860,0
|
|
20241028,161500,73582130,3860,3860,3860,3860,0
|
|
20241028,161400,73582130,3860,3860,3860,3860,0
|
|
20241028,161300,73582130,3860,3860,3860,3860,0
|
|
20241028,161200,73582130,3860,3860,3860,3860,0
|
|
20241028,161100,73582130,3860,3860,3860,3860,0
|
|
20241028,161000,73582130,3860,3860,3860,3860,0
|
|
20241028,160900,73582130,3860,3860,3860,3860,0
|
|
20241028,160800,73582130,3860,3860,3860,3860,0
|
|
20241028,160700,73582130,3860,3860,3860,3860,0
|
|
20241028,160600,73582130,3860,3860,3860,3860,0
|
|
20241028,160500,73582130,3860,3860,3860,3860,0
|
|
20241028,160400,73582130,3860,3860,3860,3860,0
|
|
20241028,160300,73582130,3860,3860,3860,3860,0
|
|
20241028,160200,73582130,3860,3860,3860,3860,0
|
|
20241028,160100,73582130,3860,3860,3860,3860,1352
|
|
20241028,160000,73582130,3860,3860,3860,3860,0
|
|
20241028,155900,73582130,3860,3860,3860,3860,0
|
|
20241028,155800,73582130,3860,3860,3860,3860,0
|
|
20241028,155700,73582130,3860,3860,3860,3860,0
|
|
20241028,155600,73582130,3860,3860,3860,3860,0
|
|
20241028,155500,73582130,3860,3860,3860,3860,0
|
|
20241028,155400,73582130,3860,3860,3860,3860,0
|
|
20241028,155300,73582130,3860,3860,3860,3860,0
|
|
20241028,155200,73582130,3860,3860,3860,3860,0
|
|
20241028,155100,73582130,3860,3860,3860,3860,0
|
|
20241028,155000,73582130,3860,3860,3860,3860,0
|
|
20241028,154900,73582130,3860,3860,3860,3860,0
|
|
20241028,154800,73582130,3860,3860,3860,3860,0
|
|
20241028,154700,73582130,3860,3860,3860,3860,0
|
|
20241028,154600,73582130,3860,3860,3860,3860,0
|
|
20241028,154500,73582130,3860,3860,3860,3860,0
|
|
20241028,154400,73582130,3860,3860,3860,3860,0
|
|
20241028,154300,73582130,3860,3860,3860,3860,0
|
|
20241028,154200,73582130,3860,3860,3860,3860,0
|
|
20241028,154100,73582130,3860,3860,3860,3860,0
|
|
20241028,154000,73582130,3860,3860,3860,3860,0
|
|
20241028,153900,73582130,3860,3860,3860,3860,0
|
|
20241028,153800,73582130,3860,3860,3860,3860,0
|
|
20241028,153700,73582130,3860,3860,3860,3860,0
|
|
20241028,153600,73582130,3860,3860,3860,3860,0
|
|
20241028,153500,73582130,3860,3860,3860,3860,0
|
|
20241028,153400,73582130,3860,3860,3860,3860,0
|
|
20241028,153300,73582130,3860,3860,3860,3860,0
|
|
20241028,153200,73582130,3860,3860,3860,3860,0
|
|
20241028,153100,73582130,3860,3860,3860,3860,1352
|
|
20241028,153000,73582130,3860,3860,3860,3860,1352
|
|
20241028,152900,68363410,3855,3855,3855,3855,0
|
|
20241028,152800,68363410,3855,3855,3855,3855,0
|
|
20241028,152700,68363410,3855,3855,3855,3855,0
|
|
20241028,152600,68363410,3855,3855,3855,3855,0
|
|
20241028,152500,68363410,3855,3855,3855,3855,0
|
|
20241028,152400,68363410,3855,3855,3855,3855,0
|
|
20241028,152300,68363410,3855,3855,3855,3855,0
|
|
20241028,152200,68363410,3855,3855,3855,3855,0
|
|
20241028,152100,68363410,3855,3855,3855,3855,0
|
|
20241028,152000,68363410,3855,3855,3855,3855,0
|
|
20241028,151900,68363410,3855,3855,3855,3855,52
|
|
20241028,151800,68162950,3855,3855,3855,3855,50
|
|
20241028,151700,67970200,3860,3860,3860,3860,0
|
|
20241028,151600,67970200,3860,3860,3860,3860,0
|
|
20241028,151500,67970200,3860,3860,3860,3860,0
|
|
20241028,151400,67970200,3860,3860,3860,3860,0
|
|
20241028,151300,67970200,3860,3860,3860,3860,0
|
|
20241028,151200,67970200,3860,3860,3860,3860,0
|
|
20241028,151100,67970200,3860,3860,3860,3860,0
|
|
20241028,151000,67970200,3860,3860,3860,3860,0
|
|
20241028,150900,67970200,3860,3860,3860,3860,0
|
|
20241028,150800,67970200,3860,3860,3860,3860,0
|
|
20241028,150700,67970200,3860,3860,3860,3860,0
|
|
20241028,150600,67970200,3860,3860,3860,3860,0
|
|
20241028,150500,67970200,3860,3860,3860,3860,0
|
|
20241028,150400,67970200,3860,3860,3860,3860,2
|
|
20241028,150300,67962480,3860,3860,3860,3860,2
|
|
20241028,150200,67954760,3860,3860,3860,3860,0
|
|
20241028,150100,67954760,3860,3850,3860,3850,620
|
|
20241028,150000,65563920,3850,3850,3850,3850,0
|
|
20241028,145900,65563920,3850,3850,3850,3850,0
|
|
20241028,145800,65563920,3850,3850,3850,3850,2
|
|
20241028,145700,65556220,3850,3850,3850,3850,0
|
|
20241028,145600,65556220,3850,3850,3850,3850,0
|
|
20241028,145500,65556220,3850,3845,3850,3845,6
|
|
20241028,145400,65533135,3845,3845,3845,3845,0
|
|
20241028,145300,65533135,3845,3845,3845,3845,1
|
|
20241028,145200,65529290,3845,3845,3845,3845,5
|
|
20241028,145100,65510065,3845,3845,3845,3845,1
|
|
20241028,145000,65506220,3845,3845,3845,3845,1
|
|
20241028,144900,65502375,3840,3840,3840,3840,0
|
|
20241028,144800,65502375,3840,3840,3840,3840,13
|
|
20241028,144700,65452455,3845,3845,3845,3845,1
|
|
20241028,144600,65448610,3845,3845,3845,3845,1
|
|
20241028,144500,65444765,3845,3845,3845,3845,1
|
|
20241028,144400,65440920,3830,3845,3845,3830,618
|
|
20241028,144300,63069240,3850,3850,3850,3850,0
|
|
20241028,144200,63069240,3850,3850,3850,3850,3
|
|
20241028,144100,63057690,3850,3850,3850,3850,0
|
|
20241028,144000,63057690,3850,3850,3850,3850,1
|
|
20241028,143900,63053840,3850,3850,3850,3850,5
|
|
20241028,143800,63034590,3845,3845,3845,3845,0
|
|
20241028,143700,63034590,3845,3850,3850,3845,22
|
|
20241028,143600,62949990,3850,3850,3850,3850,0
|
|
20241028,143500,62949990,3850,3850,3850,3850,21
|
|
20241028,143400,62869140,3850,3850,3850,3850,6
|
|
20241028,143300,62846040,3850,3850,3850,3850,2
|
|
20241028,143200,62838340,3850,3850,3850,3850,1
|
|
20241028,143100,62834490,3850,3850,3850,3850,1
|
|
20241028,143000,62830640,3850,3850,3850,3850,0
|
|
20241028,142900,62830640,3850,3850,3850,3850,3
|
|
20241028,142800,62819090,3850,3850,3850,3850,498
|
|
20241028,142700,60901790,3850,3850,3850,3850,1
|
|
20241028,142600,60897940,3850,3850,3850,3850,1
|
|
20241028,142500,60894090,3845,3845,3845,3845,0
|
|
20241028,142400,60894090,3845,3845,3845,3845,3
|
|
20241028,142300,60882555,3845,3845,3845,3845,3
|
|
20241028,142200,60871020,3845,3845,3845,3845,1
|
|
20241028,142100,60867175,3845,3845,3845,3845,1
|
|
20241028,142000,60863330,3845,3845,3845,3845,1
|
|
20241028,141900,60859485,3845,3845,3845,3845,1
|
|
20241028,141800,60855640,3845,3850,3850,3845,157
|
|
20241028,141700,60251965,3850,3845,3850,3845,147
|
|
20241028,141600,59686745,3845,3850,3850,3845,3
|
|
20241028,141500,59675205,3850,3850,3850,3850,2
|
|
20241028,141400,59667505,3850,3850,3850,3850,1
|
|
20241028,141300,59663655,3850,3850,3850,3850,4
|
|
20241028,141200,59648255,3850,3850,3850,3850,0
|
|
20241028,141100,59648255,3850,3850,3850,3850,2
|
|
20241028,141000,59640555,3850,3850,3850,3850,0
|
|
20241028,140900,59640555,3850,3850,3850,3850,2
|
|
20241028,140800,59632855,3850,3845,3850,3845,3
|
|
20241028,140700,59621310,3845,3845,3845,3845,3
|
|
20241028,140600,59609775,3845,3845,3845,3840,1281
|
|
20241028,140500,54688330,3845,3845,3845,3845,0
|
|
20241028,140400,54688330,3845,3845,3845,3845,1
|
|
20241028,140300,54684485,3845,3845,3845,3845,1
|
|
20241028,140200,54680640,3845,3845,3845,3845,3
|
|
20241028,140100,54669105,3845,3845,3845,3845,1
|
|
20241028,140000,54665260,3845,3845,3845,3845,1
|
|
20241028,135900,54661415,3845,3845,3845,3845,0
|
|
20241028,135800,54661415,3845,3845,3845,3845,1
|
|
20241028,135700,54657570,3845,3845,3845,3845,3
|
|
20241028,135600,54646035,3845,3845,3845,3845,1
|
|
20241028,135500,54642190,3845,3845,3845,3845,1
|
|
20241028,135400,54638345,3845,3845,3845,3845,0
|
|
20241028,135300,54638345,3845,3845,3845,3845,2
|
|
20241028,135200,54630655,3845,3845,3845,3845,3
|
|
20241028,135100,54619120,3845,3845,3845,3845,1
|
|
20241028,135000,54615275,3845,3845,3845,3845,1
|
|
20241028,134900,54611430,3845,3845,3845,3845,0
|
|
20241028,134800,54611430,3845,3845,3845,3845,61
|
|
20241028,134700,54376885,3840,3840,3840,3840,0
|
|
20241028,134600,54376885,3840,3840,3840,3840,743
|
|
20241028,134500,51523765,3840,3840,3840,3840,1
|
|
20241028,134400,51519925,3840,3840,3840,3840,1
|
|
20241028,134300,51516085,3840,3840,3840,3840,1
|
|
20241028,134200,51512245,3840,3840,3840,3840,1
|
|
20241028,134100,51508405,3840,3840,3840,3840,2
|
|
20241028,134000,51500725,3840,3840,3840,3840,1
|
|
20241028,133900,51496885,3840,3840,3840,3840,1
|
|
20241028,133800,51493045,3840,3840,3840,3840,1
|
|
20241028,133700,51489205,3840,3840,3840,3840,1
|
|
20241028,133600,51485365,3840,3840,3840,3840,3
|
|
20241028,133500,51473845,3840,3840,3840,3840,2
|
|
20241028,133400,51466165,3840,3840,3840,3840,0
|
|
20241028,133300,51466165,3840,3840,3840,3840,2
|
|
20241028,133200,51458485,3840,3840,3840,3840,0
|
|
20241028,133100,51458485,3840,3840,3840,3840,3
|
|
20241028,133000,51446965,3840,3840,3840,3840,1
|
|
20241028,132900,51443125,3840,3840,3840,3840,0
|
|
20241028,132800,51443125,3840,3840,3840,3840,1
|
|
20241028,132700,51439285,3840,3840,3840,3840,1
|
|
20241028,132600,51435445,3840,3840,3840,3840,1
|
|
20241028,132500,51431605,3840,3840,3840,3840,9
|
|
20241028,132400,51397045,3840,3840,3840,3840,1
|
|
20241028,132300,51393205,3840,3840,3840,3840,0
|
|
20241028,132200,51393205,3840,3840,3840,3840,2
|
|
20241028,132100,51385525,3840,3840,3840,3840,0
|
|
20241028,132000,51385525,3840,3840,3840,3840,4
|
|
20241028,131900,51370165,3840,3840,3840,3840,1
|
|
20241028,131800,51366325,3840,3840,3840,3840,0
|
|
20241028,131700,51366325,3840,3840,3840,3840,3
|
|
20241028,131600,51354805,3840,3840,3840,3840,0
|
|
20241028,131500,51354805,3840,3840,3840,3840,4
|
|
20241028,131400,51339445,3840,3840,3840,3840,0
|
|
20241028,131300,51339445,3840,3840,3840,3840,1
|
|
20241028,131200,51335605,3840,3840,3840,3840,2
|
|
20241028,131100,51327925,3840,3840,3840,3840,0
|
|
20241028,131000,51327925,3840,3840,3840,3840,3
|
|
20241028,130900,51316405,3840,3840,3840,3840,1
|
|
20241028,130800,51312565,3840,3840,3840,3840,1
|
|
20241028,130700,51308725,3840,3840,3840,3840,1
|
|
20241028,130600,51304885,3840,3840,3840,3840,2
|
|
20241028,130500,51297205,3840,3840,3840,3840,7
|
|
20241028,130400,51270325,3840,3840,3840,3835,54
|
|
20241028,130300,51063215,3840,3840,3840,3840,0
|
|
20241028,130200,51063215,3840,3840,3840,3840,2
|
|
20241028,130100,51055535,3840,3840,3840,3840,0
|
|
20241028,130000,51055535,3840,3840,3840,3840,200
|
|
20241028,125900,50287535,3840,3840,3840,3840,18
|
|
20241028,125800,50218415,3845,3845,3845,3845,0
|
|
20241028,125700,50218415,3845,3845,3845,3845,2
|
|
20241028,125600,50210725,3845,3845,3845,3845,0
|
|
20241028,125500,50210725,3845,3845,3845,3845,3
|
|
20241028,125400,50199190,3840,3840,3845,3840,133
|
|
20241028,125300,49688460,3845,3845,3845,3845,1
|
|
20241028,125200,49684615,3845,3845,3845,3845,0
|
|
20241028,125100,49684615,3845,3845,3845,3845,1
|
|
20241028,125000,49680770,3845,3845,3845,3845,1
|
|
20241028,124900,49676925,3845,3845,3845,3845,4
|
|
20241028,124800,49661545,3845,3845,3845,3845,1
|
|
20241028,124700,49657700,3845,3845,3845,3845,0
|
|
20241028,124600,49657700,3845,3845,3845,3845,2
|
|
20241028,124500,49650010,3845,3845,3845,3845,0
|
|
20241028,124400,49650010,3845,3845,3845,3845,3
|
|
20241028,124300,49638475,3845,3845,3845,3845,2
|
|
20241028,124200,49630785,3845,3845,3845,3845,634
|
|
20241028,124100,47193055,3845,3840,3845,3840,2
|
|
20241028,124000,47185370,3845,3840,3845,3840,2
|
|
20241028,123900,47177685,3845,3845,3845,3845,2
|
|
20241028,123800,47169995,3845,3845,3845,3845,2
|
|
20241028,123700,47162305,3845,3845,3845,3845,1
|
|
20241028,123600,47158460,3845,3845,3845,3845,1
|
|
20241028,123500,47154615,3845,3845,3845,3845,1
|
|
20241028,123400,47150770,3845,3845,3845,3845,0
|
|
20241028,123300,47150770,3845,3845,3845,3845,6
|
|
20241028,123200,47127700,3840,3840,3840,3840,5
|
|
20241028,123100,47108500,3840,3840,3840,3840,2
|
|
20241028,123000,47100820,3840,3840,3840,3840,1
|
|
20241028,122900,47096980,3840,3840,3840,3840,0
|
|
20241028,122800,47096980,3840,3840,3840,3840,6
|
|
20241028,122700,47073940,3840,3840,3840,3840,2
|
|
20241028,122600,47066260,3840,3840,3840,3840,2
|
|
20241028,122500,47058580,3840,3840,3840,3840,14
|
|
20241028,122400,47004820,3840,3845,3845,3840,4
|
|
20241028,122300,46989455,3845,3845,3845,3845,3
|
|
20241028,122200,46977920,3845,3845,3845,3845,1
|
|
20241028,122100,46974075,3845,3845,3845,3845,3
|
|
20241028,122000,46962540,3845,3845,3845,3845,0
|
|
20241028,121900,46962540,3845,3845,3845,3845,26
|
|
20241028,121800,46862570,3845,3845,3845,3845,1
|
|
20241028,121700,46858725,3845,3845,3845,3845,1
|
|
20241028,121600,46854880,3845,3845,3845,3845,2
|
|
20241028,121500,46847190,3845,3845,3845,3845,1
|
|
20241028,121400,46843345,3845,3845,3845,3845,0
|
|
20241028,121300,46843345,3845,3845,3845,3845,1
|
|
20241028,121200,46839500,3845,3845,3845,3845,3
|
|
20241028,121100,46827965,3845,3845,3845,3845,0
|
|
20241028,121000,46827965,3845,3845,3845,3845,3
|
|
20241028,120900,46816430,3845,3845,3845,3845,0
|
|
20241028,120800,46816430,3845,3845,3845,3845,3
|
|
20241028,120700,46804895,3845,3845,3845,3845,106
|
|
20241028,120600,46397325,3845,3845,3845,3845,3
|
|
20241028,120500,46385790,3835,3835,3835,3835,0
|
|
20241028,120400,46385790,3835,3835,3835,3835,0
|
|
20241028,120300,46385790,3835,3835,3835,3835,99
|
|
20241028,120200,46006125,3835,3835,3835,3835,3
|
|
20241028,120100,45994620,3835,3835,3835,3835,294
|
|
20241028,120000,44867130,3835,3835,3835,3835,1
|
|
20241028,115900,44863295,3835,3835,3835,3835,1
|
|
20241028,115800,44859460,3835,3835,3835,3835,2
|
|
20241028,115700,44851790,3835,3830,3835,3830,10
|
|
20241028,115600,44813485,3835,3835,3835,3835,2
|
|
20241028,115500,44805815,3835,3835,3835,3835,6
|
|
20241028,115400,44782805,3835,3835,3835,3835,0
|
|
20241028,115300,44782805,3835,3835,3835,3835,0
|
|
20241028,115200,44782805,3835,3835,3835,3835,2
|
|
20241028,115100,44775135,3835,3835,3835,3835,2
|
|
20241028,115000,44767465,3835,3830,3835,3830,83
|
|
20241028,114900,44449570,3830,3830,3830,3830,0
|
|
20241028,114800,44449570,3830,3830,3830,3830,1
|
|
20241028,114700,44445740,3830,3830,3830,3830,1
|
|
20241028,114600,44441910,3830,3830,3830,3830,4
|
|
20241028,114500,44426590,3830,3830,3830,3830,1
|
|
20241028,114400,44422760,3830,3830,3830,3830,100
|
|
20241028,114300,44039760,3830,3830,3830,3830,1
|
|
20241028,114200,44035930,3830,3830,3830,3830,1
|
|
20241028,114100,44032100,3830,3830,3830,3830,3
|
|
20241028,114000,44020610,3830,3830,3830,3830,1
|
|
20241028,113900,44016780,3830,3830,3830,3830,1
|
|
20241028,113800,44012950,3830,3830,3830,3830,0
|
|
20241028,113700,44012950,3830,3830,3830,3830,4
|
|
20241028,113600,43997630,3825,3825,3825,3825,21
|
|
20241028,113500,43917305,3825,3825,3825,3825,3
|
|
20241028,113400,43905830,3825,3825,3825,3825,1
|
|
20241028,113300,43902005,3825,3825,3825,3825,0
|
|
20241028,113200,43902005,3825,3825,3825,3825,2
|
|
20241028,113100,43894355,3825,3825,3825,3825,0
|
|
20241028,113000,43894355,3825,3825,3825,3825,4
|
|
20241028,112900,43879055,3825,3825,3825,3825,1
|
|
20241028,112800,43875230,3825,3825,3825,3825,1
|
|
20241028,112700,43871405,3825,3825,3825,3825,1
|
|
20241028,112600,43867580,3825,3825,3825,3825,1
|
|
20241028,112500,43863755,3825,3825,3825,3825,2
|
|
20241028,112400,43856105,3825,3825,3825,3825,1
|
|
20241028,112300,43852280,3825,3825,3825,3825,1
|
|
20241028,112200,43848455,3825,3825,3825,3825,40
|
|
20241028,112100,43695455,3825,3825,3825,3825,1
|
|
20241028,112000,43691630,3825,3825,3825,3825,2
|
|
20241028,111900,43683980,3825,3825,3825,3825,2
|
|
20241028,111800,43676330,3820,3820,3820,3820,1
|
|
20241028,111700,43672510,3825,3825,3825,3825,1
|
|
20241028,111600,43668685,3825,3825,3825,3825,3
|
|
20241028,111500,43657210,3825,3825,3825,3825,1
|
|
20241028,111400,43653385,3825,3825,3825,3825,16
|
|
20241028,111300,43592185,3825,3825,3825,3825,0
|
|
20241028,111200,43592185,3825,3825,3825,3825,1
|
|
20241028,111100,43588360,3825,3825,3825,3825,1
|
|
20241028,111000,43584535,3825,3825,3825,3825,1
|
|
20241028,110900,43580710,3825,3825,3825,3825,4
|
|
20241028,110800,43565410,3820,3825,3825,3820,2
|
|
20241028,110700,43557765,3825,3825,3825,3825,0
|
|
20241028,110600,43557765,3825,3825,3825,3825,2
|
|
20241028,110500,43550115,3825,3825,3825,3825,0
|
|
20241028,110400,43550115,3825,3825,3825,3825,4
|
|
20241028,110300,43534815,3825,3825,3825,3825,1
|
|
20241028,110200,43530990,3825,3825,3825,3825,0
|
|
20241028,110100,43530990,3825,3825,3825,3825,2
|
|
20241028,110000,43523340,3825,3825,3825,3825,0
|
|
20241028,105900,43523340,3825,3825,3825,3825,5
|
|
20241028,105800,43504215,3820,3820,3820,3820,1
|
|
20241028,105700,43500395,3825,3825,3825,3825,1
|
|
20241028,105600,43496570,3825,3825,3825,3825,3
|
|
20241028,105500,43485095,3825,3825,3825,3825,0
|
|
20241028,105400,43485095,3825,3825,3825,3825,1
|
|
20241028,105300,43481270,3825,3825,3825,3825,3
|
|
20241028,105200,43469795,3825,3825,3825,3825,1
|
|
20241028,105100,43465970,3825,3825,3825,3825,2
|
|
20241028,105000,43458320,3825,3825,3825,3825,1
|
|
20241028,104900,43454495,3825,3825,3825,3825,0
|
|
20241028,104800,43454495,3825,3825,3825,3825,5
|
|
20241028,104700,43435370,3825,3825,3825,3825,0
|
|
20241028,104600,43435370,3825,3825,3825,3825,2
|
|
20241028,104500,43427720,3825,3825,3825,3825,1
|
|
20241028,104400,43423895,3830,3830,3830,3830,0
|
|
20241028,104300,43423895,3830,3830,3830,3830,4
|
|
20241028,104200,43408575,3830,3830,3830,3830,0
|
|
20241028,104100,43408575,3830,3830,3830,3830,0
|
|
20241028,104000,43408575,3830,3830,3830,3830,0
|
|
20241028,103900,43408575,3830,3830,3830,3830,1
|
|
20241028,103800,43404745,3825,3825,3825,3825,3
|
|
20241028,103700,43393270,3825,3825,3825,3825,0
|
|
20241028,103600,43393270,3825,3825,3825,3825,17
|
|
20241028,103500,43328245,3825,3825,3825,3825,0
|
|
20241028,103400,43328245,3825,3825,3825,3825,0
|
|
20241028,103300,43328245,3825,3825,3825,3825,0
|
|
20241028,103200,43328245,3825,3825,3825,3825,0
|
|
20241028,103100,43328245,3825,3825,3825,3825,0
|
|
20241028,103000,43328245,3825,3825,3825,3825,0
|
|
20241028,102900,43328245,3825,3830,3830,3825,23
|
|
20241028,102800,43240265,3825,3840,3840,3825,519
|
|
20241028,102700,41255075,3825,3825,3825,3825,0
|
|
20241028,102600,41255075,3825,3825,3825,3825,0
|
|
20241028,102500,41255075,3825,3825,3825,3825,0
|
|
20241028,102400,41255075,3825,3825,3825,3825,3
|
|
20241028,102300,41243600,3840,3840,3840,3840,0
|
|
20241028,102200,41243600,3840,3840,3840,3840,22
|
|
20241028,102100,41159120,3825,3825,3825,3825,3982
|
|
20241028,102000,25927970,3820,3820,3820,3820,0
|
|
20241028,101900,25927970,3820,3820,3820,3820,0
|
|
20241028,101800,25927970,3820,3820,3820,3820,0
|
|
20241028,101700,25927970,3820,3820,3820,3820,0
|
|
20241028,101600,25927970,3820,3820,3820,3820,15
|
|
20241028,101500,25870670,3820,3820,3820,3820,0
|
|
20241028,101400,25870670,3820,3820,3820,3820,31
|
|
20241028,101300,25752250,3825,3825,3825,3825,0
|
|
20241028,101200,25752250,3825,3825,3825,3825,0
|
|
20241028,101100,25752250,3825,3820,3825,3815,102
|
|
20241028,101000,25362610,3820,3820,3820,3820,0
|
|
20241028,100900,25362610,3820,3820,3820,3820,11
|
|
20241028,100800,25320590,3820,3820,3820,3820,0
|
|
20241028,100700,25320590,3820,3820,3820,3820,10
|
|
20241028,100600,25282390,3820,3820,3820,3820,0
|
|
20241028,100500,25282390,3820,3815,3820,3815,3
|
|
20241028,100400,25270935,3820,3820,3820,3820,1
|
|
20241028,100300,25267115,3820,3820,3820,3820,0
|
|
20241028,100200,25267115,3820,3815,3820,3815,110
|
|
20241028,100100,24847460,3820,3820,3820,3820,0
|
|
20241028,100000,24847460,3820,3820,3820,3820,2
|
|
20241028,095900,24839820,3815,3815,3815,3815,0
|
|
20241028,095800,24839820,3815,3815,3815,3815,0
|
|
20241028,095700,24839820,3815,3820,3820,3815,243
|
|
20241028,095600,23911665,3820,3820,3820,3820,0
|
|
20241028,095500,23911665,3820,3820,3820,3820,0
|
|
20241028,095400,23911665,3820,3820,3820,3820,0
|
|
20241028,095300,23911665,3820,3820,3820,3820,0
|
|
20241028,095200,23911665,3820,3820,3820,3820,0
|
|
20241028,095100,23911665,3820,3820,3820,3820,0
|
|
20241028,095000,23911665,3820,3820,3820,3820,0
|
|
20241028,094900,23911665,3820,3820,3820,3820,0
|
|
20241028,094800,23911665,3820,3820,3820,3820,0
|
|
20241028,094700,23911665,3820,3820,3820,3820,1
|
|
20241028,094600,23907845,3825,3825,3825,3825,0
|
|
20241028,094500,23907845,3825,3825,3825,3825,7
|
|
20241028,094400,23881070,3825,3825,3825,3815,667
|
|
20241028,094300,21335855,3825,3825,3825,3825,2
|
|
20241028,094200,21328205,3825,3825,3825,3825,0
|
|
20241028,094100,21328205,3825,3825,3825,3825,0
|
|
20241028,094000,21328205,3825,3825,3825,3825,6
|
|
20241028,093900,21305255,3825,3825,3825,3825,0
|
|
20241028,093800,21305255,3825,3820,3825,3820,565
|
|
20241028,093700,19144170,3825,3835,3835,3820,2554
|
|
20241028,093600,9362220,3845,3845,3845,3845,0
|
|
20241028,093500,9362220,3845,3845,3845,3845,0
|
|
20241028,093400,9362220,3845,3845,3845,3845,0
|
|
20241028,093300,9362220,3845,3845,3845,3845,0
|
|
20241028,093200,9362220,3845,3845,3845,3835,401
|
|
20241028,093100,7820395,3845,3845,3845,3845,2
|
|
20241028,093000,7812705,3845,3845,3845,3845,0
|
|
20241028,092900,7812705,3845,3845,3845,3845,0
|
|
20241028,092800,7812705,3845,3845,3845,3845,0
|
|
20241028,092700,7812705,3845,3845,3845,3845,0
|
|
20241028,092600,7812705,3845,3845,3845,3845,0
|
|
20241028,092500,7812705,3845,3845,3845,3845,0
|
|
20241028,092400,7812705,3845,3855,3855,3845,2
|
|
20241028,092300,7805005,3845,3840,3845,3840,166
|
|
20241028,092200,7167560,3840,3840,3840,3840,0
|
|
20241028,092100,7167560,3840,3840,3840,3840,0
|
|
20241028,092000,7167560,3840,3850,3850,3840,783
|
|
20241028,091900,4153030,3840,3840,3840,3840,0
|
|
20241028,091800,4153030,3840,3840,3840,3840,2
|
|
20241028,091700,4145350,3855,3840,3855,3840,13
|
|
20241028,091600,4095415,3830,3830,3830,3830,0
|
|
20241028,091500,4095415,3830,3830,3830,3830,0
|
|
20241028,091400,4095415,3830,3830,3830,3830,0
|
|
20241028,091300,4095415,3830,3840,3840,3830,385
|
|
20241028,091200,2620165,3840,3840,3840,3840,0
|
|
20241028,091100,2620165,3840,3850,3850,3840,86
|
|
20241028,091000,2289875,3855,3845,3855,3845,100
|
|
20241028,090900,1904405,3840,3840,3840,3840,0
|
|
20241028,090800,1904405,3840,3840,3840,3840,51
|
|
20241028,090700,1708565,3855,3855,3855,3855,0
|
|
20241028,090600,1708565,3855,3855,3855,3855,0
|
|
20241028,090500,1708565,3855,3855,3855,3855,10
|
|
20241028,090400,1670015,3855,3855,3855,3855,0
|
|
20241028,090300,1670015,3855,3855,3855,3855,0
|
|
20241028,090200,1670015,3855,3855,3855,3855,1
|
|
20241028,090100,1666160,3830,3830,3830,3830,0
|
|
20241028,090000,1666160,3830,3880,3880,3820,431
|