586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,184300,462046435,3870,3870,3870,3870,6905
|
|
20241030,184200,462046435,3870,3870,3870,3870,0
|
|
20241030,184100,462046435,3870,3870,3870,3870,0
|
|
20241030,184000,462046435,3870,3870,3870,3870,0
|
|
20241030,183900,462046435,3870,3870,3870,3870,0
|
|
20241030,183800,462046435,3870,3870,3870,3870,0
|
|
20241030,183700,462046435,3870,3870,3870,3870,0
|
|
20241030,183600,462046435,3870,3870,3870,3870,0
|
|
20241030,183500,462046435,3870,3870,3870,3870,0
|
|
20241030,183400,462046435,3870,3870,3870,3870,0
|
|
20241030,183300,462046435,3870,3870,3870,3870,0
|
|
20241030,183200,462046435,3870,3870,3870,3870,0
|
|
20241030,183100,462046435,3870,3870,3870,3870,0
|
|
20241030,183000,462046435,3870,3870,3870,3870,0
|
|
20241030,182900,462046435,3870,3870,3870,3870,0
|
|
20241030,182800,462046435,3870,3870,3870,3870,0
|
|
20241030,182700,462046435,3870,3870,3870,3870,0
|
|
20241030,182600,462046435,3870,3870,3870,3870,0
|
|
20241030,182500,462046435,3870,3870,3870,3870,0
|
|
20241030,182400,462046435,3870,3870,3870,3870,0
|
|
20241030,182300,462046435,3870,3870,3870,3870,0
|
|
20241030,182200,462046435,3870,3870,3870,3870,0
|
|
20241030,182100,462046435,3870,3870,3870,3870,0
|
|
20241030,182000,462046435,3870,3870,3870,3870,0
|
|
20241030,181900,462046435,3870,3870,3870,3870,0
|
|
20241030,181800,462046435,3870,3870,3870,3870,0
|
|
20241030,181700,462046435,3870,3870,3870,3870,0
|
|
20241030,181600,462046435,3870,3870,3870,3870,0
|
|
20241030,181500,462046435,3870,3870,3870,3870,0
|
|
20241030,181400,462046435,3870,3870,3870,3870,0
|
|
20241030,181300,462046435,3870,3870,3870,3870,6905
|
|
20241030,181200,462046435,3870,3870,3870,3870,0
|
|
20241030,181100,462046435,3870,3870,3870,3870,0
|
|
20241030,181000,462046435,3870,3870,3870,3870,0
|
|
20241030,180900,462046435,3870,3870,3870,3870,0
|
|
20241030,180800,462046435,3870,3870,3870,3870,0
|
|
20241030,180700,462046435,3870,3870,3870,3870,0
|
|
20241030,180600,462046435,3870,3870,3870,3870,0
|
|
20241030,180500,462046435,3870,3870,3870,3870,0
|
|
20241030,180400,462046435,3870,3870,3870,3870,0
|
|
20241030,180300,462046435,3870,3870,3870,3870,0
|
|
20241030,180200,462046435,3870,3870,3870,3870,0
|
|
20241030,180100,462046435,3870,3870,3870,3870,0
|
|
20241030,180000,462046435,3870,3870,3870,3870,0
|
|
20241030,175900,462046435,3870,3870,3870,3870,0
|
|
20241030,175800,462046435,3870,3870,3870,3870,0
|
|
20241030,175700,462046435,3870,3870,3870,3870,0
|
|
20241030,175600,462046435,3870,3870,3870,3870,0
|
|
20241030,175500,462046435,3870,3870,3870,3870,0
|
|
20241030,175400,462046435,3870,3870,3870,3870,0
|
|
20241030,175300,462046435,3870,3870,3870,3870,0
|
|
20241030,175200,462046435,3870,3870,3870,3870,0
|
|
20241030,175100,462046435,3870,3870,3870,3870,0
|
|
20241030,175000,462046435,3870,3870,3870,3870,0
|
|
20241030,174900,462046435,3870,3870,3870,3870,0
|
|
20241030,174800,462046435,3870,3870,3870,3870,0
|
|
20241030,174700,462046435,3870,3870,3870,3870,0
|
|
20241030,174600,462046435,3870,3870,3870,3870,0
|
|
20241030,174500,462046435,3870,3870,3870,3870,0
|
|
20241030,174400,462046435,3870,3870,3870,3870,0
|
|
20241030,174300,462046435,3870,3870,3870,3870,6905
|
|
20241030,174200,462046435,3870,3870,3870,3870,0
|
|
20241030,174100,462046435,3870,3870,3870,3870,0
|
|
20241030,174000,462046435,3870,3870,3870,3870,0
|
|
20241030,173900,462046435,3870,3870,3870,3870,0
|
|
20241030,173800,462046435,3870,3870,3870,3870,0
|
|
20241030,173700,462046435,3870,3870,3870,3870,0
|
|
20241030,173600,462046435,3870,3870,3870,3870,0
|
|
20241030,173500,462046435,3870,3870,3870,3870,0
|
|
20241030,173400,462046435,3870,3870,3870,3870,0
|
|
20241030,173300,462046435,3870,3870,3870,3870,0
|
|
20241030,173200,462046435,3870,3870,3870,3870,0
|
|
20241030,173100,462046435,3870,3870,3870,3870,0
|
|
20241030,173000,462046435,3870,3870,3870,3870,0
|
|
20241030,172900,462046435,3870,3870,3870,3870,0
|
|
20241030,172800,462046435,3870,3870,3870,3870,0
|
|
20241030,172700,462046435,3870,3870,3870,3870,0
|
|
20241030,172600,462046435,3870,3870,3870,3870,0
|
|
20241030,172500,462046435,3870,3870,3870,3870,0
|
|
20241030,172400,462046435,3870,3870,3870,3870,0
|
|
20241030,172300,462046435,3870,3870,3870,3870,0
|
|
20241030,172200,462046435,3870,3870,3870,3870,0
|
|
20241030,172100,462046435,3870,3870,3870,3870,0
|
|
20241030,172000,462046435,3870,3870,3870,3870,0
|
|
20241030,171900,462046435,3870,3870,3870,3870,0
|
|
20241030,171800,462046435,3870,3870,3870,3870,0
|
|
20241030,171700,462046435,3870,3870,3870,3870,0
|
|
20241030,171600,462046435,3870,3870,3870,3870,0
|
|
20241030,171500,462046435,3870,3870,3870,3870,0
|
|
20241030,171400,462046435,3870,3870,3870,3870,0
|
|
20241030,171300,462046435,3870,3870,3870,3870,6905
|
|
20241030,171200,462046435,3870,3870,3870,3870,0
|
|
20241030,171100,462046435,3870,3870,3870,3870,0
|
|
20241030,171000,462046435,3870,3870,3870,3870,0
|
|
20241030,170900,462046435,3870,3870,3870,3870,0
|
|
20241030,170800,462046435,3870,3870,3870,3870,0
|
|
20241030,170700,462046435,3870,3870,3870,3870,0
|
|
20241030,170600,462046435,3870,3870,3870,3870,0
|
|
20241030,170500,462046435,3870,3870,3870,3870,0
|
|
20241030,170400,462046435,3870,3870,3870,3870,0
|
|
20241030,170300,462046435,3870,3870,3870,3870,0
|
|
20241030,170200,462046435,3870,3870,3870,3870,0
|
|
20241030,170100,462046435,3870,3870,3870,3870,0
|
|
20241030,170000,462046435,3870,3870,3870,3870,0
|
|
20241030,165900,462046435,3870,3870,3870,3870,0
|
|
20241030,165800,462046435,3870,3870,3870,3870,0
|
|
20241030,165700,462046435,3870,3870,3870,3870,0
|
|
20241030,165600,462046435,3870,3870,3870,3870,0
|
|
20241030,165500,462046435,3870,3870,3870,3870,0
|
|
20241030,165400,462046435,3870,3870,3870,3870,0
|
|
20241030,165300,462046435,3870,3870,3870,3870,0
|
|
20241030,165200,462046435,3870,3870,3870,3870,0
|
|
20241030,165100,462046435,3870,3870,3870,3870,0
|
|
20241030,165000,462046435,3870,3870,3870,3870,0
|
|
20241030,164900,462046435,3870,3870,3870,3870,0
|
|
20241030,164800,462046435,3870,3870,3870,3870,0
|
|
20241030,164700,462046435,3870,3870,3870,3870,0
|
|
20241030,164600,462046435,3870,3870,3870,3870,0
|
|
20241030,164500,462046435,3870,3870,3870,3870,0
|
|
20241030,164400,462046435,3870,3870,3870,3870,0
|
|
20241030,164300,462046435,3870,3870,3870,3870,6905
|
|
20241030,164200,462046435,3870,3870,3870,3870,0
|
|
20241030,164100,462046435,3870,3870,3870,3870,0
|
|
20241030,164000,462046435,3870,3870,3870,3870,0
|
|
20241030,163900,462046435,3870,3870,3870,3870,0
|
|
20241030,163800,462046435,3870,3870,3870,3870,0
|
|
20241030,163700,462046435,3870,3870,3870,3870,0
|
|
20241030,163600,462046435,3870,3870,3870,3870,0
|
|
20241030,163500,462046435,3870,3870,3870,3870,0
|
|
20241030,163400,462046435,3870,3870,3870,3870,0
|
|
20241030,163300,462046435,3870,3870,3870,3870,0
|
|
20241030,163200,462046435,3870,3870,3870,3870,0
|
|
20241030,163100,462046435,3870,3870,3870,3870,0
|
|
20241030,163000,462046435,3870,3870,3870,3870,0
|
|
20241030,162900,462046435,3870,3870,3870,3870,0
|
|
20241030,162800,462046435,3870,3870,3870,3870,0
|
|
20241030,162700,462046435,3870,3870,3870,3870,0
|
|
20241030,162600,462046435,3870,3870,3870,3870,0
|
|
20241030,162500,462046435,3870,3870,3870,3870,0
|
|
20241030,162400,462046435,3870,3870,3870,3870,0
|
|
20241030,162300,462046435,3870,3870,3870,3870,0
|
|
20241030,162200,462046435,3870,3870,3870,3870,0
|
|
20241030,162100,462046435,3870,3870,3870,3870,0
|
|
20241030,162000,462046435,3870,3870,3870,3870,0
|
|
20241030,161900,462046435,3870,3870,3870,3870,0
|
|
20241030,161800,462046435,3870,3870,3870,3870,0
|
|
20241030,161700,462046435,3870,3870,3870,3870,0
|
|
20241030,161600,462046435,3870,3870,3870,3870,0
|
|
20241030,161500,462046435,3870,3870,3870,3870,0
|
|
20241030,161400,462046435,3870,3870,3870,3870,0
|
|
20241030,161300,462046435,3870,3870,3870,3870,6905
|
|
20241030,161200,462046435,3870,3870,3870,3870,0
|
|
20241030,161100,462046435,3870,3870,3870,3870,0
|
|
20241030,161000,462046435,3870,3870,3870,3870,0
|
|
20241030,160900,462046435,3870,3870,3870,3870,0
|
|
20241030,160800,462046435,3870,3870,3870,3870,0
|
|
20241030,160700,462046435,3870,3870,3870,3870,0
|
|
20241030,160600,462046435,3870,3870,3870,3870,0
|
|
20241030,160500,462046435,3870,3870,3870,3870,0
|
|
20241030,160400,462046435,3870,3870,3870,3870,0
|
|
20241030,160300,462046435,3870,3870,3870,3870,0
|
|
20241030,160200,462046435,3870,3870,3870,3870,0
|
|
20241030,160100,462046435,3870,3870,3870,3870,0
|
|
20241030,160000,462046435,3870,3870,3870,3870,0
|
|
20241030,155900,462046435,3870,3870,3870,3870,0
|
|
20241030,155800,462046435,3870,3870,3870,3870,0
|
|
20241030,155700,462046435,3870,3870,3870,3870,0
|
|
20241030,155600,462046435,3870,3870,3870,3870,0
|
|
20241030,155500,462046435,3870,3870,3870,3870,0
|
|
20241030,155400,462046435,3870,3870,3870,3870,0
|
|
20241030,155300,462046435,3870,3870,3870,3870,0
|
|
20241030,155200,462046435,3870,3870,3870,3870,0
|
|
20241030,155100,462046435,3870,3870,3870,3870,0
|
|
20241030,155000,462046435,3870,3870,3870,3870,0
|
|
20241030,154900,462046435,3870,3870,3870,3870,0
|
|
20241030,154800,462046435,3870,3870,3870,3870,0
|
|
20241030,154700,462046435,3870,3870,3870,3870,0
|
|
20241030,154600,462046435,3870,3870,3870,3870,0
|
|
20241030,154500,462046435,3870,3870,3870,3870,0
|
|
20241030,154400,462046435,3870,3870,3870,3870,0
|
|
20241030,154300,462046435,3870,3870,3870,3870,6905
|
|
20241030,154200,462046435,3870,3870,3870,3870,0
|
|
20241030,154100,462046435,3870,3870,3870,3870,0
|
|
20241030,154000,462046435,3870,3870,3870,3870,0
|
|
20241030,153900,462046435,3870,3870,3870,3870,0
|
|
20241030,153800,462046435,3870,3870,3870,3870,0
|
|
20241030,153700,462046435,3870,3870,3870,3870,0
|
|
20241030,153600,462046435,3870,3870,3870,3870,0
|
|
20241030,153500,462046435,3870,3870,3870,3870,0
|
|
20241030,153400,462046435,3870,3870,3870,3870,0
|
|
20241030,153300,462046435,3870,3870,3870,3870,0
|
|
20241030,153200,462046435,3870,3870,3870,3870,0
|
|
20241030,153100,462046435,3870,3870,3870,3870,0
|
|
20241030,153000,462046435,3870,3870,3870,3870,6905
|
|
20241030,152900,435324085,3880,3880,3880,3880,0
|
|
20241030,152800,435324085,3880,3880,3880,3880,0
|
|
20241030,152700,435324085,3880,3880,3880,3880,0
|
|
20241030,152600,435324085,3880,3880,3880,3880,0
|
|
20241030,152500,435324085,3880,3880,3880,3880,0
|
|
20241030,152400,435324085,3880,3880,3880,3880,0
|
|
20241030,152300,435324085,3880,3880,3880,3880,0
|
|
20241030,152200,435324085,3880,3880,3880,3880,0
|
|
20241030,152100,435324085,3880,3880,3880,3880,0
|
|
20241030,152000,435324085,3880,3880,3880,3880,0
|
|
20241030,151900,435324085,3880,3880,3880,3875,68
|
|
20241030,151800,435060560,3880,3880,3880,3880,1
|
|
20241030,151700,435056680,3870,3875,3875,3870,1120
|
|
20241030,151600,430719970,3880,3880,3880,3880,44
|
|
20241030,151500,430549250,3875,3875,3875,3875,110
|
|
20241030,151400,430123000,3880,3880,3880,3880,43
|
|
20241030,151300,429956160,3880,3880,3880,3880,433
|
|
20241030,151200,428276120,3880,3875,3880,3875,202
|
|
20241030,151100,427493105,3870,3870,3875,3870,142
|
|
20241030,151000,426943560,3880,3875,3880,3870,1734
|
|
20241030,150900,420218335,3875,3875,3875,3875,188
|
|
20241030,150800,419489835,3870,3870,3870,3870,24
|
|
20241030,150700,419396955,3870,3875,3875,3870,132
|
|
20241030,150600,418885955,3875,3875,3875,3875,573
|
|
20241030,150500,416665580,3880,3880,3880,3880,0
|
|
20241030,150400,416665580,3880,3880,3880,3880,42
|
|
20241030,150300,416502620,3875,3880,3880,3875,43
|
|
20241030,150200,416335990,3880,3875,3880,3875,218
|
|
20241030,150100,415491025,3875,3870,3875,3870,891
|
|
20241030,150000,412042750,3875,3870,3875,3870,599
|
|
20241030,145900,409724505,3870,3875,3875,3870,67
|
|
20241030,145800,409464980,3880,3875,3880,3875,31
|
|
20241030,145700,409344850,3880,3870,3880,3870,200
|
|
20241030,145600,408569570,3860,3870,3870,3860,5450
|
|
20241030,145500,387514040,3875,3875,3875,3875,810
|
|
20241030,145400,384375290,3875,3875,3875,3875,46
|
|
20241030,145300,384197040,3875,3875,3875,3875,0
|
|
20241030,145200,384197040,3875,3875,3875,3875,81
|
|
20241030,145100,383883165,3880,3880,3890,3880,463
|
|
20241030,145000,382086345,3875,3880,3880,3875,211
|
|
20241030,144900,381268695,3885,3885,3885,3885,42
|
|
20241030,144800,381105525,3880,3880,3880,3880,25
|
|
20241030,144700,381008525,3885,3885,3885,3885,0
|
|
20241030,144600,381008525,3885,3885,3885,3885,0
|
|
20241030,144500,381008525,3885,3885,3885,3885,1
|
|
20241030,144400,381004640,3870,3880,3880,3870,1201
|
|
20241030,144300,376351975,3890,3890,3890,3890,0
|
|
20241030,144200,376351975,3890,3890,3890,3890,1
|
|
20241030,144100,376348085,3875,3885,3885,3875,472
|
|
20241030,144000,374516745,3890,3890,3890,3890,102
|
|
20241030,143900,374119965,3895,3895,3895,3895,0
|
|
20241030,143800,374119965,3895,3895,3895,3880,105
|
|
20241030,143700,373711125,3895,3895,3895,3895,0
|
|
20241030,143600,373711125,3895,3895,3895,3895,5
|
|
20241030,143500,373691650,3895,3895,3895,3895,40
|
|
20241030,143400,373535850,3895,3890,3895,3890,3
|
|
20241030,143300,373524175,3880,3885,3885,3880,1000
|
|
20241030,143200,369644160,3880,3880,3880,3880,500
|
|
20241030,143100,367704160,3880,3885,3885,3880,111
|
|
20241030,143000,367273240,3895,3895,3895,3895,0
|
|
20241030,142900,367273240,3895,3895,3895,3895,0
|
|
20241030,142800,367273240,3895,3895,3895,3895,0
|
|
20241030,142700,367273240,3895,3895,3895,3895,0
|
|
20241030,142600,367273240,3895,3895,3895,3895,1
|
|
20241030,142500,367269345,3880,3885,3885,3880,44
|
|
20241030,142400,367098615,3885,3885,3885,3885,0
|
|
20241030,142300,367098615,3885,3890,3890,3885,853
|
|
20241030,142200,363784380,3890,3895,3895,3885,296
|
|
20241030,142100,362633640,3895,3895,3895,3895,1
|
|
20241030,142000,362629745,3890,3890,3890,3890,14
|
|
20241030,141900,362575285,3890,3890,3890,3890,42
|
|
20241030,141800,362411905,3890,3890,3890,3890,30
|
|
20241030,141700,362295205,3890,3890,3890,3890,1
|
|
20241030,141600,362291315,3885,3885,3885,3885,0
|
|
20241030,141500,362291315,3885,3890,3890,3885,312
|
|
20241030,141400,361077640,3895,3895,3895,3895,1
|
|
20241030,141300,361073745,3880,3880,3880,3880,0
|
|
20241030,141200,361073745,3880,3880,3880,3880,0
|
|
20241030,141100,361073745,3880,3890,3895,3880,854
|
|
20241030,141000,357759400,3895,3895,3895,3895,0
|
|
20241030,140900,357759400,3895,3895,3895,3895,42
|
|
20241030,140800,357595810,3890,3890,3890,3890,20
|
|
20241030,140700,357518010,3895,3895,3895,3895,2
|
|
20241030,140600,357510220,3895,3895,3895,3895,30
|
|
20241030,140500,357393370,3890,3890,3890,3890,151
|
|
20241030,140400,356805980,3890,3890,3890,3890,1
|
|
20241030,140300,356802090,3890,3890,3890,3890,0
|
|
20241030,140200,356802090,3890,3890,3890,3890,22
|
|
20241030,140100,356716510,3890,3895,3895,3890,138
|
|
20241030,140000,356179180,3885,3885,3885,3885,48
|
|
20241030,135900,355992700,3880,3885,3885,3880,26
|
|
20241030,135800,355891800,3885,3885,3885,3885,0
|
|
20241030,135700,355891800,3885,3885,3885,3885,138
|
|
20241030,135600,355355670,3895,3895,3895,3895,0
|
|
20241030,135500,355355670,3895,3885,3895,3885,2
|
|
20241030,135400,355347890,3895,3895,3895,3895,50
|
|
20241030,135300,355153140,3895,3895,3895,3895,1
|
|
20241030,135200,355149245,3880,3880,3880,3880,0
|
|
20241030,135100,355149245,3880,3885,3885,3880,200
|
|
20241030,135000,354372805,3890,3890,3890,3890,0
|
|
20241030,134900,354372805,3890,3890,3890,3890,1247
|
|
20241030,134800,349521975,3890,3890,3890,3890,2
|
|
20241030,134700,349514195,3890,3895,3895,3890,593
|
|
20241030,134600,347207155,3900,3900,3900,3900,30
|
|
20241030,134500,347090155,3900,3900,3900,3900,1
|
|
20241030,134400,347086255,3900,3900,3900,3900,2
|
|
20241030,134300,347078455,3900,3900,3900,3900,0
|
|
20241030,134200,347078455,3900,3900,3900,3900,26
|
|
20241030,134100,346977055,3900,3900,3900,3900,0
|
|
20241030,134000,346977055,3900,3890,3900,3890,239
|
|
20241030,133900,346046915,3895,3895,3895,3895,0
|
|
20241030,133800,346046915,3895,3895,3895,3895,3
|
|
20241030,133700,346035230,3905,3905,3905,3905,0
|
|
20241030,133600,346035230,3905,3905,3905,3905,0
|
|
20241030,133500,346035230,3905,3905,3905,3905,0
|
|
20241030,133400,346035230,3905,3905,3905,3905,0
|
|
20241030,133300,346035230,3905,3900,3905,3895,2623
|
|
20241030,133200,335805470,3900,3900,3900,3900,0
|
|
20241030,133100,335805470,3900,3900,3900,3895,42
|
|
20241030,133000,335641870,3895,3895,3895,3895,442
|
|
20241030,132900,333920280,3895,3890,3895,3890,30
|
|
20241030,132800,333803575,3890,3890,3890,3890,0
|
|
20241030,132700,333803575,3890,3890,3890,3890,31
|
|
20241030,132600,333682985,3890,3890,3890,3890,0
|
|
20241030,132500,333682985,3890,3890,3890,3890,78
|
|
20241030,132400,333379565,3890,3890,3890,3890,224
|
|
20241030,132300,332508205,3895,3895,3895,3895,781
|
|
20241030,132200,329466210,3895,3895,3895,3895,2
|
|
20241030,132100,329458420,3895,3895,3895,3895,0
|
|
20241030,132000,329458420,3895,3895,3895,3895,0
|
|
20241030,131900,329458420,3895,3895,3895,3895,0
|
|
20241030,131800,329458420,3895,3895,3895,3895,0
|
|
20241030,131700,329458420,3895,3895,3895,3895,10
|
|
20241030,131600,329419470,3895,3895,3895,3895,70
|
|
20241030,131500,329146820,3900,3900,3900,3900,0
|
|
20241030,131400,329146820,3900,3900,3900,3900,1
|
|
20241030,131300,329142920,3895,3895,3895,3895,461
|
|
20241030,131200,327347325,3895,3900,3900,3895,2
|
|
20241030,131100,327339530,3905,3905,3905,3905,22
|
|
20241030,131000,327253620,3905,3905,3905,3905,1
|
|
20241030,130900,327249715,3895,3895,3895,3895,0
|
|
20241030,130800,327249715,3895,3895,3895,3895,0
|
|
20241030,130700,327249715,3895,3895,3895,3895,0
|
|
20241030,130600,327249715,3895,3895,3895,3895,0
|
|
20241030,130500,327249715,3895,3905,3905,3895,400
|
|
20241030,130400,325691285,3895,3895,3895,3895,255
|
|
20241030,130300,324698060,3895,3895,3895,3895,1000
|
|
20241030,130200,320803060,3890,3890,3890,3890,59
|
|
20241030,130100,320573550,3890,3905,3910,3890,5611
|
|
20241030,130000,298734520,3905,3910,3910,3905,70
|
|
20241030,125900,298460840,3910,3910,3915,3910,936
|
|
20241030,125800,294801075,3910,3910,3910,3910,1
|
|
20241030,125700,294797165,3905,3905,3905,3905,197
|
|
20241030,125600,294027880,3915,3910,3915,3910,71
|
|
20241030,125500,293750265,3910,3905,3910,3905,242
|
|
20241030,125400,292804105,3905,3900,3905,3900,1013
|
|
20241030,125300,288850155,3905,3910,3915,3905,147
|
|
20241030,125200,288275395,3910,3910,3910,3910,3
|
|
20241030,125100,288263665,3910,3910,3910,3910,2093
|
|
20241030,125000,280080035,3905,3905,3905,3900,813
|
|
20241030,124900,276907985,3905,3905,3905,3905,0
|
|
20241030,124800,276907985,3905,3900,3905,3900,11
|
|
20241030,124700,276865080,3900,3900,3900,3900,30
|
|
20241030,124600,276748080,3900,3900,3900,3900,2
|
|
20241030,124500,276740280,3900,3900,3905,3900,1829
|
|
20241030,124400,269603675,3900,3900,3900,3900,102
|
|
20241030,124300,269205875,3900,3900,3900,3900,1
|
|
20241030,124200,269201975,3890,3890,3890,3890,1
|
|
20241030,124100,269198085,3895,3895,3895,3895,0
|
|
20241030,124000,269198085,3895,3890,3895,3890,1351
|
|
20241030,123900,263936090,3890,3890,3890,3890,10
|
|
20241030,123800,263897190,3895,3890,3895,3890,2
|
|
20241030,123700,263889405,3890,3890,3890,3890,0
|
|
20241030,123600,263889405,3890,3890,3890,3890,157
|
|
20241030,123500,263278675,3895,3890,3895,3890,11
|
|
20241030,123400,263235880,3885,3885,3885,3885,0
|
|
20241030,123300,263235880,3885,3885,3885,3885,1
|
|
20241030,123200,263231995,3895,3890,3895,3890,103
|
|
20241030,123100,262831315,3890,3890,3890,3890,763
|
|
20241030,123000,259863245,3890,3890,3890,3890,0
|
|
20241030,122900,259863245,3890,3885,3890,3885,2
|
|
20241030,122800,259855470,3890,3890,3890,3890,10
|
|
20241030,122700,259816570,3885,3885,3885,3885,6
|
|
20241030,122600,259793260,3885,3890,3890,3885,1198
|
|
20241030,122500,255138880,3890,3890,3890,3890,0
|
|
20241030,122400,255138880,3890,3890,3890,3890,1
|
|
20241030,122300,255134990,3885,3885,3885,3885,434
|
|
20241030,122200,253448900,3890,3890,3890,3890,4
|
|
20241030,122100,253433340,3890,3890,3890,3890,0
|
|
20241030,122000,253433340,3890,3890,3890,3890,340
|
|
20241030,121900,252110740,3890,3890,3890,3890,251
|
|
20241030,121800,251134350,3890,3890,3890,3890,368
|
|
20241030,121700,249702830,3890,3890,3890,3890,0
|
|
20241030,121600,249702830,3890,3890,3890,3890,1
|
|
20241030,121500,249698940,3890,3885,3890,3885,548
|
|
20241030,121400,247567275,3885,3885,3885,3885,0
|
|
20241030,121300,247567275,3885,3885,3885,3885,0
|
|
20241030,121200,247567275,3885,3890,3890,3885,495
|
|
20241030,121100,245643855,3895,3895,3895,3895,59
|
|
20241030,121000,245414050,3890,3890,3890,3890,0
|
|
20241030,120900,245414050,3890,3890,3890,3890,50
|
|
20241030,120800,245219550,3885,3885,3885,3885,22
|
|
20241030,120700,245134080,3900,3900,3900,3900,0
|
|
20241030,120600,245134080,3900,3900,3900,3900,0
|
|
20241030,120500,245134080,3900,3900,3900,3900,500
|
|
20241030,120400,243184080,3900,3880,3900,3880,2001
|
|
20241030,120300,235395790,3875,3875,3875,3875,26
|
|
20241030,120200,235295040,3875,3875,3875,3875,0
|
|
20241030,120100,235295040,3875,3880,3880,3875,2
|
|
20241030,120000,235287285,3875,3880,3880,3875,132
|
|
20241030,115900,234775780,3875,3875,3875,3875,1
|
|
20241030,115800,234771905,3875,3875,3875,3875,0
|
|
20241030,115700,234771905,3875,3875,3880,3875,463
|
|
20241030,115600,232977665,3875,3885,3885,3875,953
|
|
20241030,115500,229280105,3885,3885,3885,3885,0
|
|
20241030,115400,229280105,3885,3885,3885,3885,2
|
|
20241030,115300,229272335,3885,3885,3885,3885,47
|
|
20241030,115200,229089740,3885,3885,3885,3885,0
|
|
20241030,115100,229089740,3885,3885,3885,3885,0
|
|
20241030,115000,229089740,3885,3885,3885,3885,0
|
|
20241030,114900,229089740,3885,3885,3885,3885,10
|
|
20241030,114800,229050890,3885,3880,3885,3880,28
|
|
20241030,114700,228942245,3865,3865,3865,3865,0
|
|
20241030,114600,228942245,3865,3865,3865,3865,200
|
|
20241030,114500,228169245,3890,3870,3890,3870,1029
|
|
20241030,114400,224172265,3875,3875,3875,3875,0
|
|
20241030,114300,224172265,3875,3875,3875,3875,0
|
|
20241030,114200,224172265,3875,3870,3875,3870,2
|
|
20241030,114100,224164520,3875,3875,3875,3870,32
|
|
20241030,114000,224040535,3875,3875,3875,3875,0
|
|
20241030,113900,224040535,3875,3875,3875,3875,0
|
|
20241030,113800,224040535,3875,3875,3875,3875,17
|
|
20241030,113700,223974660,3875,3875,3875,3875,1
|
|
20241030,113600,223970785,3875,3875,3875,3875,22
|
|
20241030,113500,223885535,3875,3870,3875,3870,31
|
|
20241030,113400,223765560,3870,3870,3870,3870,1
|
|
20241030,113300,223761690,3875,3875,3875,3875,138
|
|
20241030,113200,223226940,3880,3880,3880,3880,0
|
|
20241030,113100,223226940,3880,3880,3880,3880,0
|
|
20241030,113000,223226940,3880,3880,3880,3880,1
|
|
20241030,112900,223223060,3875,3875,3875,3875,0
|
|
20241030,112800,223223060,3875,3875,3875,3875,102
|
|
20241030,112700,222827810,3880,3880,3880,3880,42
|
|
20241030,112600,222664850,3880,3880,3880,3880,1
|
|
20241030,112500,222660970,3885,3885,3885,3885,0
|
|
20241030,112400,222660970,3885,3885,3885,3885,85
|
|
20241030,112300,222330745,3885,3885,3885,3885,1
|
|
20241030,112200,222326860,3885,3885,3885,3885,0
|
|
20241030,112100,222326860,3885,3865,3885,3860,31
|
|
20241030,112000,222207170,3890,3880,3890,3860,841
|
|
20241030,111900,218956255,3880,3880,3880,3880,1
|
|
20241030,111800,218952375,3865,3865,3865,3865,19
|
|
20241030,111700,218878940,3860,3875,3875,3860,685
|
|
20241030,111600,216233825,3875,3875,3875,3875,56
|
|
20241030,111500,216016825,3875,3875,3875,3875,0
|
|
20241030,111400,216016825,3875,3875,3875,3875,42
|
|
20241030,111300,215854075,3875,3875,3875,3875,0
|
|
20241030,111200,215854075,3875,3870,3875,3870,43
|
|
20241030,111100,215687455,3875,3875,3875,3875,0
|
|
20241030,111000,215687455,3875,3875,3875,3875,0
|
|
20241030,110900,215687455,3875,3875,3875,3875,20
|
|
20241030,110800,215609955,3870,3870,3870,3870,0
|
|
20241030,110700,215609955,3870,3870,3870,3870,11
|
|
20241030,110600,215567385,3860,3860,3860,3860,21
|
|
20241030,110500,215486325,3865,3865,3865,3865,1030
|
|
20241030,110400,211505375,3865,3870,3870,3865,3000
|
|
20241030,110300,199908190,3875,3875,3875,3875,410
|
|
20241030,110200,198319440,3875,3875,3875,3875,0
|
|
20241030,110100,198319440,3875,3870,3875,3870,11
|
|
20241030,110000,198276865,3870,3870,3870,3870,0
|
|
20241030,105900,198276865,3870,3870,3870,3870,0
|
|
20241030,105800,198276865,3870,3870,3870,3870,0
|
|
20241030,105700,198276865,3870,3870,3870,3870,500
|
|
20241030,105600,196341865,3875,3875,3875,3875,0
|
|
20241030,105500,196341865,3875,3875,3875,3875,0
|
|
20241030,105400,196341865,3875,3880,3880,3875,161
|
|
20241030,105300,195717510,3880,3880,3880,3880,571
|
|
20241030,105200,193502030,3880,3880,3880,3880,250
|
|
20241030,105100,192532030,3870,3870,3870,3870,0
|
|
20241030,105000,192532030,3870,3890,3890,3870,313
|
|
20241030,104900,191319040,3890,3890,3890,3890,0
|
|
20241030,104800,191319040,3890,3890,3890,3890,0
|
|
20241030,104700,191319040,3890,3890,3890,3890,3
|
|
20241030,104600,191307370,3890,3890,3890,3890,0
|
|
20241030,104500,191307370,3890,3890,3890,3890,0
|
|
20241030,104400,191307370,3890,3890,3890,3890,2
|
|
20241030,104300,191299590,3885,3885,3885,3885,0
|
|
20241030,104200,191299590,3885,3885,3885,3885,22
|
|
20241030,104100,191214120,3885,3885,3885,3885,1
|
|
20241030,104000,191210235,3890,3890,3890,3890,47
|
|
20241030,103900,191027405,3890,3890,3890,3890,25
|
|
20241030,103800,190930155,3890,3890,3890,3890,0
|
|
20241030,103700,190930155,3890,3890,3890,3890,0
|
|
20241030,103600,190930155,3890,3890,3890,3890,0
|
|
20241030,103500,190930155,3890,3890,3890,3890,1
|
|
20241030,103400,190926265,3890,3890,3890,3890,100
|
|
20241030,103300,190537265,3890,3890,3890,3890,0
|
|
20241030,103200,190537265,3890,3890,3890,3890,200
|
|
20241030,103100,189759265,3890,3890,3890,3890,14
|
|
20241030,103000,189704805,3890,3885,3890,3885,95
|
|
20241030,102900,189335360,3890,3880,3890,3880,2479
|
|
20241030,102800,179705090,3875,3870,3875,3870,623
|
|
20241030,102700,177293975,3860,3860,3860,3860,0
|
|
20241030,102600,177293975,3860,3865,3865,3860,54
|
|
20241030,102500,177085425,3860,3865,3865,3860,259
|
|
20241030,102400,176085030,3870,3870,3870,3870,0
|
|
20241030,102300,176085030,3870,3870,3870,3870,0
|
|
20241030,102200,176085030,3870,3870,3870,3870,10
|
|
20241030,102100,176046330,3870,3870,3870,3870,0
|
|
20241030,102000,176046330,3870,3870,3870,3870,0
|
|
20241030,101900,176046330,3870,3875,3875,3870,1132
|
|
20241030,101800,171664985,3870,3870,3875,3870,475
|
|
20241030,101700,169826730,3870,3870,3870,3870,130
|
|
20241030,101600,169323630,3860,3860,3860,3860,700
|
|
20241030,101500,166621630,3865,3865,3865,3865,421
|
|
20241030,101400,164994465,3870,3870,3870,3870,64
|
|
20241030,101300,164746785,3875,3875,3875,3875,0
|
|
20241030,101200,164746785,3875,3870,3875,3870,31
|
|
20241030,101100,164626810,3875,3875,3875,3875,0
|
|
20241030,101000,164626810,3875,3875,3875,3875,300
|
|
20241030,100900,163464310,3870,3870,3870,3870,746
|
|
20241030,100800,160577290,3870,3870,3870,3870,401
|
|
20241030,100700,159025420,3875,3870,3875,3870,32
|
|
20241030,100600,158901570,3870,3865,3870,3865,68
|
|
20241030,100500,158638640,3870,3875,3875,3870,2
|
|
20241030,100400,158630895,3875,3875,3875,3875,6
|
|
20241030,100300,158607645,3875,3870,3875,3870,5068
|
|
20241030,100200,138994145,3870,3860,3870,3860,52
|
|
20241030,100100,138793405,3860,3860,3860,3860,1455
|
|
20241030,100000,133177105,3870,3870,3870,3870,0
|
|
20241030,095900,133177105,3870,3855,3870,3855,504
|
|
20241030,095800,131234125,3855,3860,3860,3855,1427
|
|
20241030,095700,125727630,3860,3860,3860,3860,15
|
|
20241030,095600,125669730,3855,3855,3855,3855,410
|
|
20241030,095500,124089180,3860,3860,3860,3860,1035
|
|
20241030,095400,120094080,3865,3865,3865,3865,221
|
|
20241030,095300,119239915,3870,3870,3870,3870,0
|
|
20241030,095200,119239915,3870,3870,3870,3870,42
|
|
20241030,095100,119077375,3870,3870,3870,3870,62
|
|
20241030,095000,118837435,3870,3870,3870,3870,1157
|
|
20241030,094900,114359845,3860,3860,3860,3860,0
|
|
20241030,094800,114359845,3860,3855,3860,3855,133
|
|
20241030,094700,113846735,3870,3860,3870,3860,465
|
|
20241030,094600,112051825,3860,3865,3865,3860,3224
|
|
20241030,094500,99598775,3870,3870,3870,3870,98
|
|
20241030,094400,99219515,3870,3875,3875,3870,70
|
|
20241030,094300,98948455,3875,3875,3875,3875,0
|
|
20241030,094200,98948455,3875,3875,3875,3875,977
|
|
20241030,094100,95162580,3875,3875,3875,3875,24
|
|
20241030,094000,95069580,3875,3865,3875,3865,221
|
|
20241030,093900,94215405,3870,3870,3870,3870,80
|
|
20241030,093800,93905805,3875,3875,3875,3875,56
|
|
20241030,093700,93688805,3870,3870,3870,3870,0
|
|
20241030,093600,93688805,3870,3870,3870,3870,25
|
|
20241030,093500,93592055,3870,3865,3870,3865,141
|
|
20241030,093400,93046585,3865,3865,3865,3865,0
|
|
20241030,093300,93046585,3865,3865,3865,3865,12
|
|
20241030,093200,93000205,3870,3870,3870,3870,60
|
|
20241030,093100,92768005,3860,3865,3870,3855,388
|
|
20241030,093000,91272225,3860,3860,3865,3860,1837
|
|
20241030,092900,84181385,3865,3865,3865,3865,298
|
|
20241030,092800,83029615,3870,3870,3870,3870,181
|
|
20241030,092700,82329145,3875,3875,3875,3875,636
|
|
20241030,092600,79864645,3875,3870,3875,3870,32
|
|
20241030,092500,79740800,3870,3870,3870,3870,24
|
|
20241030,092400,79647920,3875,3870,3875,3865,164
|
|
20241030,092300,79013350,3875,3860,3875,3860,1535
|
|
20241030,092200,73088235,3860,3860,3860,3860,333
|
|
20241030,092100,71802855,3860,3855,3860,3850,248
|
|
20241030,092000,70847335,3860,3855,3860,3855,12
|
|
20241030,091900,70801070,3855,3870,3875,3855,3821
|
|
20241030,091800,56049010,3880,3875,3880,3875,459
|
|
20241030,091700,54269880,3880,3880,3880,3880,172
|
|
20241030,091600,53602520,3880,3880,3880,3880,0
|
|
20241030,091500,53602520,3880,3900,3900,3880,388
|
|
20241030,091400,52096580,3880,3900,3900,3880,2144
|
|
20241030,091300,43766640,3900,3900,3900,3900,360
|
|
20241030,091200,42362640,3890,3890,3890,3890,20
|
|
20241030,091100,42284840,3890,3890,3890,3890,1080
|
|
20241030,091000,38083640,3885,3890,3890,3885,303
|
|
20241030,090900,36905585,3890,3895,3895,3890,437
|
|
20241030,090800,35205650,3895,3895,3900,3890,1067
|
|
20241030,090700,31045450,3890,3895,3895,3890,2901
|
|
20241030,090600,19748560,3905,3905,3905,3905,1
|
|
20241030,090500,19744655,3895,3880,3895,3880,2319
|
|
20241030,090400,10728055,3880,3880,3880,3880,16
|
|
20241030,090300,10665975,3870,3890,3890,3870,193
|
|
20241030,090200,9916315,3890,3900,3900,3890,1142
|
|
20241030,090100,5471345,3900,3900,3915,3900,647
|
|
20241030,090000,2946050,3900,3900,3925,3900,755
|