622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191900,137031760,9850,9850,9850,9850,82
|
|
20241028,191800,137031760,9850,9850,9850,9850,0
|
|
20241028,191700,137031760,9850,9850,9850,9850,0
|
|
20241028,191600,137031760,9850,9850,9850,9850,0
|
|
20241028,191500,137031760,9850,9850,9850,9850,0
|
|
20241028,191400,137031760,9850,9850,9850,9850,0
|
|
20241028,191300,137031760,9850,9850,9850,9850,0
|
|
20241028,191200,137031760,9850,9850,9850,9850,0
|
|
20241028,191100,137031760,9850,9850,9850,9850,0
|
|
20241028,191000,137031760,9850,9850,9850,9850,0
|
|
20241028,190900,137031760,9850,9850,9850,9850,0
|
|
20241028,190800,137031760,9850,9850,9850,9850,0
|
|
20241028,190700,137031760,9850,9850,9850,9850,0
|
|
20241028,190600,137031760,9850,9850,9850,9850,0
|
|
20241028,190500,137031760,9850,9850,9850,9850,0
|
|
20241028,190400,137031760,9850,9850,9850,9850,0
|
|
20241028,190300,137031760,9850,9850,9850,9850,0
|
|
20241028,190200,137031760,9850,9850,9850,9850,0
|
|
20241028,190100,137031760,9850,9850,9850,9850,0
|
|
20241028,190000,137031760,9850,9850,9850,9850,0
|
|
20241028,185900,137031760,9850,9850,9850,9850,0
|
|
20241028,185800,137031760,9850,9850,9850,9850,0
|
|
20241028,185700,137031760,9850,9850,9850,9850,0
|
|
20241028,185600,137031760,9850,9850,9850,9850,0
|
|
20241028,185500,137031760,9850,9850,9850,9850,0
|
|
20241028,185400,137031760,9850,9850,9850,9850,0
|
|
20241028,185300,137031760,9850,9850,9850,9850,0
|
|
20241028,185200,137031760,9850,9850,9850,9850,0
|
|
20241028,185100,137031760,9850,9850,9850,9850,0
|
|
20241028,185000,137031760,9850,9850,9850,9850,0
|
|
20241028,184900,137031760,9850,9850,9850,9850,82
|
|
20241028,184800,137031760,9850,9850,9850,9850,0
|
|
20241028,184700,137031760,9850,9850,9850,9850,0
|
|
20241028,184600,137031760,9850,9850,9850,9850,0
|
|
20241028,184500,137031760,9850,9850,9850,9850,0
|
|
20241028,184400,137031760,9850,9850,9850,9850,0
|
|
20241028,184300,137031760,9850,9850,9850,9850,0
|
|
20241028,184200,137031760,9850,9850,9850,9850,0
|
|
20241028,184100,137031760,9850,9850,9850,9850,0
|
|
20241028,184000,137031760,9850,9850,9850,9850,0
|
|
20241028,183900,137031760,9850,9850,9850,9850,0
|
|
20241028,183800,137031760,9850,9850,9850,9850,0
|
|
20241028,183700,137031760,9850,9850,9850,9850,0
|
|
20241028,183600,137031760,9850,9850,9850,9850,0
|
|
20241028,183500,137031760,9850,9850,9850,9850,0
|
|
20241028,183400,137031760,9850,9850,9850,9850,0
|
|
20241028,183300,137031760,9850,9850,9850,9850,0
|
|
20241028,183200,137031760,9850,9850,9850,9850,0
|
|
20241028,183100,137031760,9850,9850,9850,9850,0
|
|
20241028,183000,137031760,9850,9850,9850,9850,0
|
|
20241028,182900,137031760,9850,9850,9850,9850,0
|
|
20241028,182800,137031760,9850,9850,9850,9850,0
|
|
20241028,182700,137031760,9850,9850,9850,9850,0
|
|
20241028,182600,137031760,9850,9850,9850,9850,0
|
|
20241028,182500,137031760,9850,9850,9850,9850,0
|
|
20241028,182400,137031760,9850,9850,9850,9850,0
|
|
20241028,182300,137031760,9850,9850,9850,9850,0
|
|
20241028,182200,137031760,9850,9850,9850,9850,0
|
|
20241028,182100,137031760,9850,9850,9850,9850,0
|
|
20241028,182000,137031760,9850,9850,9850,9850,0
|
|
20241028,181900,137031760,9850,9850,9850,9850,82
|
|
20241028,181800,137031760,9850,9850,9850,9850,0
|
|
20241028,181700,137031760,9850,9850,9850,9850,0
|
|
20241028,181600,137031760,9850,9850,9850,9850,0
|
|
20241028,181500,137031760,9850,9850,9850,9850,0
|
|
20241028,181400,137031760,9850,9850,9850,9850,0
|
|
20241028,181300,137031760,9850,9850,9850,9850,0
|
|
20241028,181200,137031760,9850,9850,9850,9850,0
|
|
20241028,181100,137031760,9850,9850,9850,9850,0
|
|
20241028,181000,137031760,9850,9850,9850,9850,0
|
|
20241028,180900,137031760,9850,9850,9850,9850,0
|
|
20241028,180800,137031760,9850,9850,9850,9850,0
|
|
20241028,180700,137031760,9850,9850,9850,9850,0
|
|
20241028,180600,137031760,9850,9850,9850,9850,0
|
|
20241028,180500,137031760,9850,9850,9850,9850,0
|
|
20241028,180400,137031760,9850,9850,9850,9850,0
|
|
20241028,180300,137031760,9850,9850,9850,9850,0
|
|
20241028,180200,137031760,9850,9850,9850,9850,0
|
|
20241028,180100,137031760,9850,9850,9850,9850,0
|
|
20241028,180000,137031760,9850,9850,9850,9850,0
|
|
20241028,175900,137031760,9850,9850,9850,9850,0
|
|
20241028,175800,137031760,9850,9850,9850,9850,0
|
|
20241028,175700,137031760,9850,9850,9850,9850,0
|
|
20241028,175600,137031760,9850,9850,9850,9850,0
|
|
20241028,175500,137031760,9850,9850,9850,9850,0
|
|
20241028,175400,137031760,9850,9850,9850,9850,0
|
|
20241028,175300,137031760,9850,9850,9850,9850,0
|
|
20241028,175200,137031760,9850,9850,9850,9850,0
|
|
20241028,175100,137031760,9850,9850,9850,9850,0
|
|
20241028,175000,137031760,9850,9850,9850,9850,0
|
|
20241028,174900,137031760,9850,9850,9850,9850,82
|
|
20241028,174800,137031760,9850,9850,9850,9850,0
|
|
20241028,174700,137031760,9850,9850,9850,9850,0
|
|
20241028,174600,137031760,9850,9850,9850,9850,0
|
|
20241028,174500,137031760,9850,9850,9850,9850,0
|
|
20241028,174400,137031760,9850,9850,9850,9850,0
|
|
20241028,174300,137031760,9850,9850,9850,9850,0
|
|
20241028,174200,137031760,9850,9850,9850,9850,0
|
|
20241028,174100,137031760,9850,9850,9850,9850,0
|
|
20241028,174000,137031760,9850,9850,9850,9850,0
|
|
20241028,173900,137031760,9850,9850,9850,9850,0
|
|
20241028,173800,137031760,9850,9850,9850,9850,0
|
|
20241028,173700,137031760,9850,9850,9850,9850,0
|
|
20241028,173600,137031760,9850,9850,9850,9850,0
|
|
20241028,173500,137031760,9850,9850,9850,9850,0
|
|
20241028,173400,137031760,9850,9850,9850,9850,0
|
|
20241028,173300,137031760,9850,9850,9850,9850,0
|
|
20241028,173200,137031760,9850,9850,9850,9850,0
|
|
20241028,173100,137031760,9850,9850,9850,9850,0
|
|
20241028,173000,137031760,9850,9850,9850,9850,0
|
|
20241028,172900,137031760,9850,9850,9850,9850,0
|
|
20241028,172800,137031760,9850,9850,9850,9850,0
|
|
20241028,172700,137031760,9850,9850,9850,9850,0
|
|
20241028,172600,137031760,9850,9850,9850,9850,0
|
|
20241028,172500,137031760,9850,9850,9850,9850,0
|
|
20241028,172400,137031760,9850,9850,9850,9850,0
|
|
20241028,172300,137031760,9850,9850,9850,9850,0
|
|
20241028,172200,137031760,9850,9850,9850,9850,0
|
|
20241028,172100,137031760,9850,9850,9850,9850,0
|
|
20241028,172000,137031760,9850,9850,9850,9850,0
|
|
20241028,171900,137031760,9850,9850,9850,9850,82
|
|
20241028,171800,137031760,9850,9850,9850,9850,0
|
|
20241028,171700,137031760,9850,9850,9850,9850,0
|
|
20241028,171600,137031760,9850,9850,9850,9850,0
|
|
20241028,171500,137031760,9850,9850,9850,9850,0
|
|
20241028,171400,137031760,9850,9850,9850,9850,0
|
|
20241028,171300,137031760,9850,9850,9850,9850,0
|
|
20241028,171200,137031760,9850,9850,9850,9850,0
|
|
20241028,171100,137031760,9850,9850,9850,9850,0
|
|
20241028,171000,137031760,9850,9850,9850,9850,0
|
|
20241028,170900,137031760,9850,9850,9850,9850,0
|
|
20241028,170800,137031760,9850,9850,9850,9850,0
|
|
20241028,170700,137031760,9850,9850,9850,9850,0
|
|
20241028,170600,137031760,9850,9850,9850,9850,0
|
|
20241028,170500,137031760,9850,9850,9850,9850,0
|
|
20241028,170400,137031760,9850,9850,9850,9850,0
|
|
20241028,170300,137031760,9850,9850,9850,9850,0
|
|
20241028,170200,137031760,9850,9850,9850,9850,0
|
|
20241028,170100,137031760,9850,9850,9850,9850,0
|
|
20241028,170000,137031760,9850,9850,9850,9850,0
|
|
20241028,165900,137031760,9850,9850,9850,9850,0
|
|
20241028,165800,137031760,9850,9850,9850,9850,0
|
|
20241028,165700,137031760,9850,9850,9850,9850,0
|
|
20241028,165600,137031760,9850,9850,9850,9850,0
|
|
20241028,165500,137031760,9850,9850,9850,9850,0
|
|
20241028,165400,137031760,9850,9850,9850,9850,0
|
|
20241028,165300,137031760,9850,9850,9850,9850,0
|
|
20241028,165200,137031760,9850,9850,9850,9850,0
|
|
20241028,165100,137031760,9850,9850,9850,9850,0
|
|
20241028,165000,137031760,9850,9850,9850,9850,0
|
|
20241028,164900,137031760,9850,9850,9850,9850,82
|
|
20241028,164800,137031760,9850,9850,9850,9850,0
|
|
20241028,164700,137031760,9850,9850,9850,9850,0
|
|
20241028,164600,137031760,9850,9850,9850,9850,0
|
|
20241028,164500,137031760,9850,9850,9850,9850,0
|
|
20241028,164400,137031760,9850,9850,9850,9850,0
|
|
20241028,164300,137031760,9850,9850,9850,9850,0
|
|
20241028,164200,137031760,9850,9850,9850,9850,0
|
|
20241028,164100,137031760,9850,9850,9850,9850,0
|
|
20241028,164000,137031760,9850,9850,9850,9850,0
|
|
20241028,163900,137031760,9850,9850,9850,9850,0
|
|
20241028,163800,137031760,9850,9850,9850,9850,0
|
|
20241028,163700,137031760,9850,9850,9850,9850,0
|
|
20241028,163600,137031760,9850,9850,9850,9850,0
|
|
20241028,163500,137031760,9850,9850,9850,9850,0
|
|
20241028,163400,137031760,9850,9850,9850,9850,0
|
|
20241028,163300,137031760,9850,9850,9850,9850,0
|
|
20241028,163200,137031760,9850,9850,9850,9850,0
|
|
20241028,163100,137031760,9850,9850,9850,9850,0
|
|
20241028,163000,137031760,9850,9850,9850,9850,0
|
|
20241028,162900,137031760,9850,9850,9850,9850,0
|
|
20241028,162800,137031760,9850,9850,9850,9850,0
|
|
20241028,162700,137031760,9850,9850,9850,9850,0
|
|
20241028,162600,137031760,9850,9850,9850,9850,0
|
|
20241028,162500,137031760,9850,9850,9850,9850,0
|
|
20241028,162400,137031760,9850,9850,9850,9850,0
|
|
20241028,162300,137031760,9850,9850,9850,9850,0
|
|
20241028,162200,137031760,9850,9850,9850,9850,0
|
|
20241028,162100,137031760,9850,9850,9850,9850,0
|
|
20241028,162000,137031760,9850,9850,9850,9850,0
|
|
20241028,161900,137031760,9850,9850,9850,9850,82
|
|
20241028,161800,137031760,9850,9850,9850,9850,0
|
|
20241028,161700,137031760,9850,9850,9850,9850,0
|
|
20241028,161600,137031760,9850,9850,9850,9850,0
|
|
20241028,161500,137031760,9850,9850,9850,9850,0
|
|
20241028,161400,137031760,9850,9850,9850,9850,0
|
|
20241028,161300,137031760,9850,9850,9850,9850,0
|
|
20241028,161200,137031760,9850,9850,9850,9850,0
|
|
20241028,161100,137031760,9850,9850,9850,9850,0
|
|
20241028,161000,137031760,9850,9850,9850,9850,0
|
|
20241028,160900,137031760,9850,9850,9850,9850,0
|
|
20241028,160800,137031760,9850,9850,9850,9850,0
|
|
20241028,160700,137031760,9850,9850,9850,9850,0
|
|
20241028,160600,137031760,9850,9850,9850,9850,0
|
|
20241028,160500,137031760,9850,9850,9850,9850,0
|
|
20241028,160400,137031760,9850,9850,9850,9850,0
|
|
20241028,160300,137031760,9850,9850,9850,9850,0
|
|
20241028,160200,137031760,9850,9850,9850,9850,0
|
|
20241028,160100,137031760,9850,9850,9850,9850,0
|
|
20241028,160000,137031760,9850,9850,9850,9850,0
|
|
20241028,155900,137031760,9850,9850,9850,9850,0
|
|
20241028,155800,137031760,9850,9850,9850,9850,0
|
|
20241028,155700,137031760,9850,9850,9850,9850,0
|
|
20241028,155600,137031760,9850,9850,9850,9850,0
|
|
20241028,155500,137031760,9850,9850,9850,9850,0
|
|
20241028,155400,137031760,9850,9850,9850,9850,0
|
|
20241028,155300,137031760,9850,9850,9850,9850,0
|
|
20241028,155200,137031760,9850,9850,9850,9850,0
|
|
20241028,155100,137031760,9850,9850,9850,9850,0
|
|
20241028,155000,137031760,9850,9850,9850,9850,0
|
|
20241028,154900,137031760,9850,9850,9850,9850,82
|
|
20241028,154800,137031760,9850,9850,9850,9850,0
|
|
20241028,154700,137031760,9850,9850,9850,9850,0
|
|
20241028,154600,137031760,9850,9850,9850,9850,0
|
|
20241028,154500,137031760,9850,9850,9850,9850,0
|
|
20241028,154400,137031760,9850,9850,9850,9850,0
|
|
20241028,154300,137031760,9850,9850,9850,9850,0
|
|
20241028,154200,137031760,9850,9850,9850,9850,0
|
|
20241028,154100,137031760,9850,9850,9850,9850,0
|
|
20241028,154000,137031760,9850,9850,9850,9850,0
|
|
20241028,153900,137031760,9850,9850,9850,9850,0
|
|
20241028,153800,137031760,9850,9850,9850,9850,0
|
|
20241028,153700,137031760,9850,9850,9850,9850,0
|
|
20241028,153600,137031760,9850,9850,9850,9850,0
|
|
20241028,153500,137031760,9850,9850,9850,9850,0
|
|
20241028,153400,137031760,9850,9850,9850,9850,0
|
|
20241028,153300,137031760,9850,9850,9850,9850,0
|
|
20241028,153200,137031760,9850,9850,9850,9850,0
|
|
20241028,153100,137031760,9850,9850,9850,9850,0
|
|
20241028,153000,137031760,9850,9850,9850,9850,82
|
|
20241028,152900,136224060,9840,9840,9840,9840,0
|
|
20241028,152800,136224060,9840,9840,9840,9840,0
|
|
20241028,152700,136224060,9840,9840,9840,9840,0
|
|
20241028,152600,136224060,9840,9840,9840,9840,0
|
|
20241028,152500,136224060,9840,9840,9840,9840,0
|
|
20241028,152400,136224060,9840,9840,9840,9840,0
|
|
20241028,152300,136224060,9840,9840,9840,9840,0
|
|
20241028,152200,136224060,9840,9840,9840,9840,0
|
|
20241028,152100,136224060,9840,9840,9840,9840,0
|
|
20241028,152000,136224060,9840,9840,9840,9840,0
|
|
20241028,151900,136224060,9840,9850,9850,9840,3
|
|
20241028,151800,136194520,9830,9830,9830,9830,0
|
|
20241028,151700,136194520,9830,9830,9830,9830,0
|
|
20241028,151600,136194520,9830,9830,9830,9830,0
|
|
20241028,151500,136194520,9830,9830,9830,9830,66
|
|
20241028,151400,135545740,9830,9830,9830,9830,0
|
|
20241028,151300,135545740,9830,9830,9830,9830,0
|
|
20241028,151200,135545740,9830,9830,9830,9830,0
|
|
20241028,151100,135545740,9830,9830,9830,9830,0
|
|
20241028,151000,135545740,9830,9830,9830,9830,0
|
|
20241028,150900,135545740,9830,9830,9830,9830,0
|
|
20241028,150800,135545740,9830,9830,9830,9830,40
|
|
20241028,150700,135152540,9840,9840,9840,9840,0
|
|
20241028,150600,135152540,9840,9840,9840,9840,0
|
|
20241028,150500,135152540,9840,9840,9840,9840,0
|
|
20241028,150400,135152540,9840,9840,9840,9840,0
|
|
20241028,150300,135152540,9840,9840,9840,9840,0
|
|
20241028,150200,135152540,9840,9840,9840,9840,165
|
|
20241028,150100,133528940,9830,9830,9830,9830,0
|
|
20241028,150000,133528940,9830,9830,9830,9830,1
|
|
20241028,145900,133519110,9840,9840,9840,9840,0
|
|
20241028,145800,133519110,9840,9840,9840,9840,2
|
|
20241028,145700,133499430,9840,9840,9840,9840,0
|
|
20241028,145600,133499430,9840,9840,9840,9840,0
|
|
20241028,145500,133499430,9840,9840,9840,9840,2
|
|
20241028,145400,133479750,9840,9840,9840,9840,0
|
|
20241028,145300,133479750,9840,9840,9840,9840,2
|
|
20241028,145200,133460070,9840,9840,9840,9840,1
|
|
20241028,145100,133450230,9840,9840,9840,9840,0
|
|
20241028,145000,133450230,9840,9840,9840,9840,0
|
|
20241028,144900,133450230,9840,9840,9840,9840,2
|
|
20241028,144800,133430550,9840,9840,9840,9840,1
|
|
20241028,144700,133420710,9830,9830,9830,9830,11
|
|
20241028,144600,133312580,9840,9840,9840,9840,30
|
|
20241028,144500,133017380,9840,9840,9840,9830,18
|
|
20241028,144400,132840410,9830,9840,9840,9830,7
|
|
20241028,144300,132771570,9830,9830,9830,9830,23
|
|
20241028,144200,132545480,9820,9820,9820,9820,0
|
|
20241028,144100,132545480,9820,9820,9820,9820,134
|
|
20241028,144000,131229600,9830,9840,9840,9830,4
|
|
20241028,143900,131190270,9840,9840,9840,9840,2
|
|
20241028,143800,131170590,9840,9840,9840,9840,1
|
|
20241028,143700,131160750,9840,9830,9840,9830,8
|
|
20241028,143600,131082090,9840,9840,9840,9840,0
|
|
20241028,143500,131082090,9840,9840,9840,9840,0
|
|
20241028,143400,131082090,9840,9840,9840,9840,1
|
|
20241028,143300,131072250,9840,9840,9840,9840,1
|
|
20241028,143200,131062410,9840,9840,9840,9840,1
|
|
20241028,143100,131052570,9830,9830,9830,9830,100
|
|
20241028,143000,130069570,9830,9830,9830,9830,1
|
|
20241028,142900,130059740,9840,9840,9840,9840,44
|
|
20241028,142800,129626780,9850,9850,9850,9850,5
|
|
20241028,142700,129577530,9850,9850,9850,9850,1
|
|
20241028,142600,129567680,9850,9850,9850,9850,0
|
|
20241028,142500,129567680,9850,9850,9850,9850,1
|
|
20241028,142400,129557830,9850,9850,9850,9850,1
|
|
20241028,142300,129547980,9850,9850,9850,9850,1
|
|
20241028,142200,129538130,9840,9840,9840,9840,10
|
|
20241028,142100,129439730,9840,9850,9850,9840,21
|
|
20241028,142000,129233080,9850,9850,9850,9850,0
|
|
20241028,141900,129233080,9850,9850,9850,9850,3
|
|
20241028,141800,129203530,9850,9850,9850,9850,2
|
|
20241028,141700,129183830,9850,9850,9850,9850,0
|
|
20241028,141600,129183830,9850,9850,9850,9850,2
|
|
20241028,141500,129164130,9850,9850,9850,9850,0
|
|
20241028,141400,129164130,9850,9850,9850,9850,0
|
|
20241028,141300,129164130,9850,9850,9850,9850,1
|
|
20241028,141200,129154280,9850,9860,9860,9850,2
|
|
20241028,141100,129134570,9850,9850,9850,9850,0
|
|
20241028,141000,129134570,9850,9850,9850,9850,1
|
|
20241028,140900,129124720,9850,9850,9850,9850,6
|
|
20241028,140800,129065620,9850,9850,9850,9850,7
|
|
20241028,140700,128996670,9860,9860,9860,9860,1
|
|
20241028,140600,128986810,9860,9860,9860,9860,0
|
|
20241028,140500,128986810,9860,9860,9860,9860,0
|
|
20241028,140400,128986810,9860,9860,9860,9860,2
|
|
20241028,140300,128967090,9860,9860,9860,9860,0
|
|
20241028,140200,128967090,9860,9860,9860,9860,1
|
|
20241028,140100,128957230,9860,9860,9860,9860,0
|
|
20241028,140000,128957230,9860,9860,9860,9860,1
|
|
20241028,135900,128947370,9860,9860,9860,9860,8
|
|
20241028,135800,128868490,9850,9850,9850,9850,2
|
|
20241028,135700,128848790,9850,9860,9860,9850,31
|
|
20241028,135600,128543420,9860,9860,9860,9860,2
|
|
20241028,135500,128523700,9850,9850,9850,9850,10
|
|
20241028,135400,128425200,9860,9860,9860,9860,0
|
|
20241028,135300,128425200,9860,9860,9860,9860,1
|
|
20241028,135200,128415340,9860,9860,9860,9860,98
|
|
20241028,135100,127449060,9860,9860,9860,9860,1
|
|
20241028,135000,127439200,9860,9860,9860,9860,0
|
|
20241028,134900,127439200,9860,9860,9860,9860,0
|
|
20241028,134800,127439200,9860,9860,9860,9860,3
|
|
20241028,134700,127409620,9850,9850,9850,9850,0
|
|
20241028,134600,127409620,9850,9850,9850,9850,4
|
|
20241028,134500,127370220,9850,9850,9850,9850,1
|
|
20241028,134400,127360370,9850,9850,9850,9850,2
|
|
20241028,134300,127340670,9850,9850,9850,9850,3
|
|
20241028,134200,127311120,9850,9850,9850,9850,10
|
|
20241028,134100,127212620,9850,9850,9850,9850,5
|
|
20241028,134000,127163370,9850,9850,9850,9850,24
|
|
20241028,133900,126926970,9840,9840,9840,9840,12
|
|
20241028,133800,126808890,9850,9850,9850,9850,0
|
|
20241028,133700,126808890,9850,9850,9850,9850,0
|
|
20241028,133600,126808890,9850,9850,9850,9850,1
|
|
20241028,133500,126799040,9830,9820,9830,9820,623
|
|
20241028,133400,120676860,9820,9820,9820,9820,0
|
|
20241028,133300,120676860,9820,9830,9830,9820,50
|
|
20241028,133200,120185710,9840,9840,9840,9840,0
|
|
20241028,133100,120185710,9840,9840,9840,9820,218
|
|
20241028,133000,118042860,9850,9850,9850,9850,272
|
|
20241028,132900,115363660,9860,9890,9890,9860,1769
|
|
20241028,132800,97919050,9900,9900,9900,9900,1
|
|
20241028,132700,97909150,9900,9900,9900,9900,2
|
|
20241028,132600,97889350,9900,9900,9900,9900,0
|
|
20241028,132500,97889350,9900,9900,9900,9900,1
|
|
20241028,132400,97879450,9900,9900,9900,9900,0
|
|
20241028,132300,97879450,9900,9900,9900,9890,17
|
|
20241028,132200,97711290,9900,9900,9900,9900,0
|
|
20241028,132100,97711290,9900,9900,9900,9900,0
|
|
20241028,132000,97711290,9900,9890,9900,9890,4
|
|
20241028,131900,97671700,9890,9890,9900,9890,28
|
|
20241028,131800,97394770,9900,9900,9900,9900,0
|
|
20241028,131700,97394770,9900,9890,9900,9880,4
|
|
20241028,131600,97355200,9900,9870,9900,9870,299
|
|
20241028,131500,94404040,9870,9860,9870,9860,4
|
|
20241028,131400,94364590,9860,9860,9860,9860,5
|
|
20241028,131300,94315290,9860,9860,9870,9860,8
|
|
20241028,131200,94236400,9860,9860,9860,9860,50
|
|
20241028,131100,93743400,9850,9850,9850,9850,2
|
|
20241028,131000,93723700,9850,9850,9850,9850,7
|
|
20241028,130900,93654750,9850,9850,9850,9850,4
|
|
20241028,130800,93615350,9870,9860,9870,9860,101
|
|
20241028,130700,92619440,9840,9840,9840,9840,14
|
|
20241028,130600,92481680,9840,9840,9840,9840,0
|
|
20241028,130500,92481680,9840,9840,9840,9840,0
|
|
20241028,130400,92481680,9840,9850,9850,9830,341
|
|
20241028,130300,89127210,9860,9860,9860,9860,1
|
|
20241028,130200,89117350,9860,9860,9860,9860,1
|
|
20241028,130100,89107490,9860,9860,9860,9860,0
|
|
20241028,130000,89107490,9860,9860,9860,9860,1
|
|
20241028,125900,89097630,9850,9850,9850,9850,4
|
|
20241028,125800,89058230,9850,9860,9860,9850,22
|
|
20241028,125700,88841340,9860,9850,9860,9850,43
|
|
20241028,125600,88417370,9860,9860,9860,9860,0
|
|
20241028,125500,88417370,9860,9860,9860,9860,0
|
|
20241028,125400,88417370,9860,9860,9860,9860,3
|
|
20241028,125300,88387790,9860,9860,9860,9860,30
|
|
20241028,125200,88091990,9860,9860,9860,9860,1
|
|
20241028,125100,88082130,9850,9850,9850,9850,0
|
|
20241028,125000,88082130,9850,9850,9850,9850,7
|
|
20241028,124900,88013180,9850,9850,9850,9850,1
|
|
20241028,124800,88003330,9850,9850,9850,9850,0
|
|
20241028,124700,88003330,9850,9850,9850,9850,1
|
|
20241028,124600,87993480,9850,9850,9850,9850,1
|
|
20241028,124500,87983630,9850,9850,9850,9850,1
|
|
20241028,124400,87973780,9840,9840,9840,9840,1
|
|
20241028,124300,87963940,9850,9850,9850,9850,1
|
|
20241028,124200,87954090,9850,9860,9860,9850,7
|
|
20241028,124100,87885080,9870,9870,9870,9870,0
|
|
20241028,124000,87885080,9870,9870,9870,9870,0
|
|
20241028,123900,87885080,9870,9870,9870,9870,53
|
|
20241028,123800,87361970,9870,9870,9870,9870,3
|
|
20241028,123700,87332360,9870,9860,9870,9860,10
|
|
20241028,123600,87233750,9850,9850,9850,9850,2
|
|
20241028,123500,87214050,9840,9860,9860,9840,69
|
|
20241028,123400,86534500,9860,9860,9860,9860,3
|
|
20241028,123300,86504920,9860,9860,9860,9860,1
|
|
20241028,123200,86495060,9860,9860,9860,9860,1
|
|
20241028,123100,86485200,9860,9860,9860,9860,5
|
|
20241028,123000,86435900,9860,9860,9860,9860,3
|
|
20241028,122900,86406320,9860,9860,9860,9860,0
|
|
20241028,122800,86406320,9860,9860,9860,9860,1
|
|
20241028,122700,86396460,9850,9850,9850,9850,0
|
|
20241028,122600,86396460,9850,9850,9850,9850,56
|
|
20241028,122500,85844860,9840,9860,9860,9840,13
|
|
20241028,122400,85716840,9860,9860,9860,9860,2
|
|
20241028,122300,85697120,9860,9860,9860,9860,783
|
|
20241028,122200,77976740,9850,9850,9850,9850,0
|
|
20241028,122100,77976740,9850,9850,9850,9850,1
|
|
20241028,122000,77966890,9850,9850,9850,9850,0
|
|
20241028,121900,77966890,9850,9850,9850,9850,0
|
|
20241028,121800,77966890,9850,9850,9850,9850,1
|
|
20241028,121700,77957040,9850,9850,9850,9850,3
|
|
20241028,121600,77927490,9850,9840,9850,9840,2
|
|
20241028,121500,77907800,9840,9840,9840,9840,0
|
|
20241028,121400,77907800,9840,9840,9840,9840,0
|
|
20241028,121300,77907800,9840,9840,9840,9840,1
|
|
20241028,121200,77897960,9830,9830,9830,9830,0
|
|
20241028,121100,77897960,9830,9830,9830,9830,407
|
|
20241028,121000,73897150,9830,9830,9830,9830,0
|
|
20241028,120900,73897150,9830,9830,9830,9830,1
|
|
20241028,120800,73887320,9800,9800,9800,9800,0
|
|
20241028,120700,73887320,9800,9800,9800,9800,0
|
|
20241028,120600,73887320,9800,9810,9810,9800,143
|
|
20241028,120500,72485830,9800,9800,9800,9800,40
|
|
20241028,120400,72093830,9800,9800,9800,9800,7
|
|
20241028,120300,72025230,9830,9830,9830,9830,1
|
|
20241028,120200,72015400,9800,9790,9810,9790,1745
|
|
20241028,120100,54913580,9790,9800,9800,9790,23
|
|
20241028,120000,54688340,9810,9810,9810,9810,0
|
|
20241028,115900,54688340,9810,9810,9810,9810,0
|
|
20241028,115800,54688340,9810,9810,9810,9810,1
|
|
20241028,115700,54678530,9810,9820,9820,9810,9
|
|
20241028,115600,54590230,9820,9820,9820,9820,201
|
|
20241028,115500,52616410,9820,9850,9850,9820,1771
|
|
20241028,115400,35216690,9860,9890,9890,9860,1672
|
|
20241028,115300,18730630,9900,9900,9900,9900,1
|
|
20241028,115200,18720730,9900,9900,9900,9900,0
|
|
20241028,115100,18720730,9900,9900,9900,9900,1
|
|
20241028,115000,18710830,9900,9900,9900,9900,1
|
|
20241028,114900,18700930,9900,9900,9900,9900,1
|
|
20241028,114800,18691030,9900,9900,9900,9900,1
|
|
20241028,114700,18681130,9900,9900,9900,9900,0
|
|
20241028,114600,18681130,9900,9900,9900,9900,1
|
|
20241028,114500,18671230,9900,9900,9900,9900,1
|
|
20241028,114400,18661330,9900,9900,9900,9900,0
|
|
20241028,114300,18661330,9900,9900,9900,9900,4
|
|
20241028,114200,18621730,9900,9900,9900,9900,1
|
|
20241028,114100,18611830,9900,9900,9900,9900,2
|
|
20241028,114000,18592030,9900,9900,9900,9900,2
|
|
20241028,113900,18572230,9900,9900,9900,9900,0
|
|
20241028,113800,18572230,9900,9900,9900,9900,0
|
|
20241028,113700,18572230,9900,9900,9900,9900,0
|
|
20241028,113600,18572230,9900,9900,9900,9900,1
|
|
20241028,113500,18562330,9900,9900,9900,9900,2
|
|
20241028,113400,18542530,9900,9900,9900,9900,0
|
|
20241028,113300,18542530,9900,9900,9900,9900,5
|
|
20241028,113200,18493030,9900,9900,9900,9900,1
|
|
20241028,113100,18483130,9900,9900,9900,9900,3
|
|
20241028,113000,18453430,9890,9860,9900,9860,3
|
|
20241028,112900,18423780,9860,9860,9860,9860,0
|
|
20241028,112800,18423780,9860,9860,9860,9860,243
|
|
20241028,112700,16027800,9860,9860,9860,9860,104
|
|
20241028,112600,15002360,9860,9860,9860,9860,0
|
|
20241028,112500,15002360,9860,9860,9860,9860,1
|
|
20241028,112400,14992500,9860,9860,9860,9860,1
|
|
20241028,112300,14982640,9860,9860,9860,9860,0
|
|
20241028,112200,14982640,9860,9860,9860,9860,1
|
|
20241028,112100,14972780,9850,9850,9850,9850,96
|
|
20241028,112000,14027180,9850,9850,9850,9850,3
|
|
20241028,111900,13997630,9850,9850,9850,9850,1
|
|
20241028,111800,13987780,9850,9850,9850,9850,0
|
|
20241028,111700,13987780,9850,9850,9850,9850,0
|
|
20241028,111600,13987780,9850,9850,9850,9850,1
|
|
20241028,111500,13977930,9850,9850,9850,9850,0
|
|
20241028,111400,13977930,9850,9830,9850,9830,2
|
|
20241028,111300,13958250,9850,9850,9850,9850,0
|
|
20241028,111200,13958250,9850,9830,9850,9830,5
|
|
20241028,111100,13909040,9840,9840,9840,9840,0
|
|
20241028,111000,13909040,9840,9840,9840,9840,0
|
|
20241028,110900,13909040,9840,9830,9840,9830,2
|
|
20241028,110800,13889370,9840,9830,9840,9830,2
|
|
20241028,110700,13869700,9840,9830,9840,9830,2
|
|
20241028,110600,13850030,9840,9840,9840,9840,0
|
|
20241028,110500,13850030,9840,9840,9840,9840,0
|
|
20241028,110400,13850030,9840,9840,9840,9830,3
|
|
20241028,110300,13820520,9830,9830,9830,9830,1
|
|
20241028,110200,13810690,9840,9840,9840,9840,1
|
|
20241028,110100,13800850,9830,9830,9830,9830,1
|
|
20241028,110000,13791020,9840,9840,9840,9840,0
|
|
20241028,105900,13791020,9840,9830,9840,9830,5
|
|
20241028,105800,13741860,9830,9830,9830,9830,0
|
|
20241028,105700,13741860,9830,9830,9830,9830,0
|
|
20241028,105600,13741860,9830,9830,9830,9830,0
|
|
20241028,105500,13741860,9830,9830,9830,9830,2
|
|
20241028,105400,13722200,9830,9830,9830,9830,1
|
|
20241028,105300,13712370,9830,9830,9830,9830,1
|
|
20241028,105200,13702540,9820,9830,9830,9820,2
|
|
20241028,105100,13682890,9830,9820,9830,9820,2
|
|
20241028,105000,13663240,9830,9830,9830,9830,0
|
|
20241028,104900,13663240,9830,9830,9830,9830,0
|
|
20241028,104800,13663240,9830,9820,9830,9820,7
|
|
20241028,104700,13594490,9820,9820,9820,9820,1
|
|
20241028,104600,13584670,9820,9820,9820,9820,1
|
|
20241028,104500,13574850,9820,9820,9820,9820,0
|
|
20241028,104400,13574850,9820,9820,9820,9820,1
|
|
20241028,104300,13565030,9810,9810,9810,9810,1
|
|
20241028,104200,13555220,9820,9810,9820,9800,13
|
|
20241028,104100,13427780,9820,9820,9820,9820,0
|
|
20241028,104000,13427780,9820,9820,9820,9820,0
|
|
20241028,103900,13427780,9820,9820,9820,9820,0
|
|
20241028,103800,13427780,9820,9820,9820,9820,2
|
|
20241028,103700,13408140,9830,9830,9830,9830,0
|
|
20241028,103600,13408140,9830,9820,9830,9820,2
|
|
20241028,103500,13388490,9830,9830,9830,9830,0
|
|
20241028,103400,13388490,9830,9830,9830,9830,0
|
|
20241028,103300,13388490,9830,9830,9830,9830,0
|
|
20241028,103200,13388490,9830,9830,9830,9830,0
|
|
20241028,103100,13388490,9830,9830,9830,9830,1
|
|
20241028,103000,13378660,9800,9820,9820,9790,12
|
|
20241028,102900,13261050,9850,9850,9850,9850,0
|
|
20241028,102800,13261050,9850,9810,9850,9810,103
|
|
20241028,102700,12249220,9840,9840,9840,9840,0
|
|
20241028,102600,12249220,9840,9840,9840,9840,0
|
|
20241028,102500,12249220,9840,9810,9840,9810,5
|
|
20241028,102400,12200140,9800,9800,9800,9800,0
|
|
20241028,102300,12200140,9800,9800,9800,9800,0
|
|
20241028,102200,12200140,9800,9800,9800,9800,2
|
|
20241028,102100,12180540,9800,9800,9800,9800,0
|
|
20241028,102000,12180540,9800,9790,9800,9790,64
|
|
20241028,101900,11553350,9780,9780,9780,9780,0
|
|
20241028,101800,11553350,9780,9790,9790,9780,26
|
|
20241028,101700,11299060,9810,9780,9810,9780,4
|
|
20241028,101600,11259870,9780,9800,9800,9780,16
|
|
20241028,101500,11103270,9820,9820,9820,9820,0
|
|
20241028,101400,11103270,9820,9820,9820,9820,0
|
|
20241028,101300,11103270,9820,9820,9820,9820,0
|
|
20241028,101200,11103270,9820,9820,9820,9820,0
|
|
20241028,101100,11103270,9820,9820,9820,9820,0
|
|
20241028,101000,11103270,9820,9810,9820,9810,4
|
|
20241028,100900,11064010,9810,9810,9810,9810,0
|
|
20241028,100800,11064010,9810,9820,9820,9810,16
|
|
20241028,100700,10907030,9830,9830,9830,9830,4
|
|
20241028,100600,10867710,9840,9840,9840,9840,0
|
|
20241028,100500,10867710,9840,9840,9840,9840,0
|
|
20241028,100400,10867710,9840,9840,9840,9840,0
|
|
20241028,100300,10867710,9840,9820,9840,9820,28
|
|
20241028,100200,10592710,9820,9820,9820,9820,0
|
|
20241028,100100,10592710,9820,9820,9820,9820,0
|
|
20241028,100000,10592710,9820,9820,9820,9820,0
|
|
20241028,095900,10592710,9820,9820,9820,9820,0
|
|
20241028,095800,10592710,9820,9820,9820,9820,0
|
|
20241028,095700,10592710,9820,9820,9820,9820,1
|
|
20241028,095600,10582890,9830,9830,9830,9830,0
|
|
20241028,095500,10582890,9830,9830,9830,9830,30
|
|
20241028,095400,10287990,9840,9840,9840,9840,0
|
|
20241028,095300,10287990,9840,9840,9840,9840,0
|
|
20241028,095200,10287990,9840,9840,9850,9840,3
|
|
20241028,095100,10258460,9840,9840,9840,9840,0
|
|
20241028,095000,10258460,9840,9840,9840,9840,0
|
|
20241028,094900,10258460,9840,9840,9850,9840,3
|
|
20241028,094800,10228930,9850,9850,9850,9850,21
|
|
20241028,094700,10022080,9850,9850,9860,9850,25
|
|
20241028,094600,9775770,9850,9850,9850,9850,0
|
|
20241028,094500,9775770,9850,9850,9850,9850,50
|
|
20241028,094400,9283270,9850,9850,9850,9850,0
|
|
20241028,094300,9283270,9850,9850,9850,9850,1
|
|
20241028,094200,9273420,9850,9850,9850,9850,1
|
|
20241028,094100,9263570,9850,9840,9850,9840,6
|
|
20241028,094000,9204480,9850,9850,9850,9850,0
|
|
20241028,093900,9204480,9850,9840,9850,9840,2
|
|
20241028,093800,9184790,9860,9860,9860,9860,0
|
|
20241028,093700,9184790,9860,9860,9860,9860,0
|
|
20241028,093600,9184790,9860,9860,9860,9860,0
|
|
20241028,093500,9184790,9860,9860,9860,9860,0
|
|
20241028,093400,9184790,9860,9860,9860,9860,0
|
|
20241028,093300,9184790,9860,9860,9860,9860,0
|
|
20241028,093200,9184790,9860,9860,9860,9860,0
|
|
20241028,093100,9184790,9860,9860,9860,9860,0
|
|
20241028,093000,9184790,9860,9860,9860,9860,0
|
|
20241028,092900,9184790,9860,9860,9860,9860,17
|
|
20241028,092800,9017170,9860,9860,9860,9860,16
|
|
20241028,092700,8859410,9860,9860,9860,9860,0
|
|
20241028,092600,8859410,9860,9860,9860,9860,0
|
|
20241028,092500,8859410,9860,9860,9860,9860,0
|
|
20241028,092400,8859410,9860,9860,9860,9860,0
|
|
20241028,092300,8859410,9860,9860,9860,9860,0
|
|
20241028,092200,8859410,9860,9840,9860,9840,2
|
|
20241028,092100,8839710,9840,9840,9840,9840,0
|
|
20241028,092000,8839710,9840,9840,9840,9840,45
|
|
20241028,091900,8396910,9840,9840,9840,9840,0
|
|
20241028,091800,8396910,9840,9830,9840,9830,141
|
|
20241028,091700,7009520,9820,9820,9820,9820,10
|
|
20241028,091600,6911320,9820,9810,9820,9810,23
|
|
20241028,091500,6685630,9810,9800,9810,9800,224
|
|
20241028,091400,4490190,9800,9800,9800,9800,3
|
|
20241028,091300,4460790,9800,9800,9800,9780,3
|
|
20241028,091200,4431410,9810,9790,9810,9790,55
|
|
20241028,091100,3891880,9770,9770,9770,9770,0
|
|
20241028,091000,3891880,9770,9770,9770,9770,0
|
|
20241028,090900,3891880,9770,9800,9800,9770,11
|
|
20241028,090800,3784230,9800,9800,9800,9800,0
|
|
20241028,090700,3784230,9800,9800,9800,9800,5
|
|
20241028,090600,3735230,9770,9770,9770,9770,0
|
|
20241028,090500,3735230,9770,9770,9770,9770,10
|
|
20241028,090400,3637530,9760,9760,9760,9760,0
|
|
20241028,090300,3637530,9760,9760,9760,9760,7
|
|
20241028,090200,3569210,9760,9760,9760,9760,24
|
|
20241028,090100,3334970,9760,9760,9760,9760,0
|
|
20241028,090000,3334970,9760,9750,9760,9750,338
|