699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,203600,142667135,3810,3810,3810,3810,4164
|
|
20241028,203500,142667135,3810,3810,3810,3810,0
|
|
20241028,203400,142667135,3810,3810,3810,3810,0
|
|
20241028,203300,142667135,3810,3810,3810,3810,0
|
|
20241028,203200,142667135,3810,3810,3810,3810,0
|
|
20241028,203100,142667135,3810,3810,3810,3810,0
|
|
20241028,203000,142667135,3810,3810,3810,3810,0
|
|
20241028,202900,142667135,3810,3810,3810,3810,0
|
|
20241028,202800,142667135,3810,3810,3810,3810,0
|
|
20241028,202700,142667135,3810,3810,3810,3810,0
|
|
20241028,202600,142667135,3810,3810,3810,3810,0
|
|
20241028,202500,142667135,3810,3810,3810,3810,0
|
|
20241028,202400,142667135,3810,3810,3810,3810,0
|
|
20241028,202300,142667135,3810,3810,3810,3810,0
|
|
20241028,202200,142667135,3810,3810,3810,3810,0
|
|
20241028,202100,142667135,3810,3810,3810,3810,0
|
|
20241028,202000,142667135,3810,3810,3810,3810,0
|
|
20241028,201900,142667135,3810,3810,3810,3810,0
|
|
20241028,201800,142667135,3810,3810,3810,3810,0
|
|
20241028,201700,142667135,3810,3810,3810,3810,0
|
|
20241028,201600,142667135,3810,3810,3810,3810,0
|
|
20241028,201500,142667135,3810,3810,3810,3810,0
|
|
20241028,201400,142667135,3810,3810,3810,3810,0
|
|
20241028,201300,142667135,3810,3810,3810,3810,0
|
|
20241028,201200,142667135,3810,3810,3810,3810,0
|
|
20241028,201100,142667135,3810,3810,3810,3810,0
|
|
20241028,201000,142667135,3810,3810,3810,3810,0
|
|
20241028,200900,142667135,3810,3810,3810,3810,0
|
|
20241028,200800,142667135,3810,3810,3810,3810,0
|
|
20241028,200700,142667135,3810,3810,3810,3810,0
|
|
20241028,200600,142667135,3810,3810,3810,3810,4164
|
|
20241028,200500,142667135,3810,3810,3810,3810,0
|
|
20241028,200400,142667135,3810,3810,3810,3810,0
|
|
20241028,200300,142667135,3810,3810,3810,3810,0
|
|
20241028,200200,142667135,3810,3810,3810,3810,0
|
|
20241028,200100,142667135,3810,3810,3810,3810,0
|
|
20241028,200000,142667135,3810,3810,3810,3810,0
|
|
20241028,195900,142667135,3810,3810,3810,3810,0
|
|
20241028,195800,142667135,3810,3810,3810,3810,0
|
|
20241028,195700,142667135,3810,3810,3810,3810,0
|
|
20241028,195600,142667135,3810,3810,3810,3810,0
|
|
20241028,195500,142667135,3810,3810,3810,3810,0
|
|
20241028,195400,142667135,3810,3810,3810,3810,0
|
|
20241028,195300,142667135,3810,3810,3810,3810,0
|
|
20241028,195200,142667135,3810,3810,3810,3810,0
|
|
20241028,195100,142667135,3810,3810,3810,3810,0
|
|
20241028,195000,142667135,3810,3810,3810,3810,0
|
|
20241028,194900,142667135,3810,3810,3810,3810,0
|
|
20241028,194800,142667135,3810,3810,3810,3810,0
|
|
20241028,194700,142667135,3810,3810,3810,3810,0
|
|
20241028,194600,142667135,3810,3810,3810,3810,0
|
|
20241028,194500,142667135,3810,3810,3810,3810,0
|
|
20241028,194400,142667135,3810,3810,3810,3810,0
|
|
20241028,194300,142667135,3810,3810,3810,3810,0
|
|
20241028,194200,142667135,3810,3810,3810,3810,0
|
|
20241028,194100,142667135,3810,3810,3810,3810,0
|
|
20241028,194000,142667135,3810,3810,3810,3810,0
|
|
20241028,193900,142667135,3810,3810,3810,3810,0
|
|
20241028,193800,142667135,3810,3810,3810,3810,0
|
|
20241028,193700,142667135,3810,3810,3810,3810,0
|
|
20241028,193600,142667135,3810,3810,3810,3810,4164
|
|
20241028,193500,142667135,3810,3810,3810,3810,0
|
|
20241028,193400,142667135,3810,3810,3810,3810,0
|
|
20241028,193300,142667135,3810,3810,3810,3810,0
|
|
20241028,193200,142667135,3810,3810,3810,3810,0
|
|
20241028,193100,142667135,3810,3810,3810,3810,0
|
|
20241028,193000,142667135,3810,3810,3810,3810,0
|
|
20241028,192900,142667135,3810,3810,3810,3810,0
|
|
20241028,192800,142667135,3810,3810,3810,3810,0
|
|
20241028,192700,142667135,3810,3810,3810,3810,0
|
|
20241028,192600,142667135,3810,3810,3810,3810,0
|
|
20241028,192500,142667135,3810,3810,3810,3810,0
|
|
20241028,192400,142667135,3810,3810,3810,3810,0
|
|
20241028,192300,142667135,3810,3810,3810,3810,0
|
|
20241028,192200,142667135,3810,3810,3810,3810,0
|
|
20241028,192100,142667135,3810,3810,3810,3810,0
|
|
20241028,192000,142667135,3810,3810,3810,3810,0
|
|
20241028,191900,142667135,3810,3810,3810,3810,0
|
|
20241028,191800,142667135,3810,3810,3810,3810,0
|
|
20241028,191700,142667135,3810,3810,3810,3810,0
|
|
20241028,191600,142667135,3810,3810,3810,3810,0
|
|
20241028,191500,142667135,3810,3810,3810,3810,0
|
|
20241028,191400,142667135,3810,3810,3810,3810,0
|
|
20241028,191300,142667135,3810,3810,3810,3810,0
|
|
20241028,191200,142667135,3810,3810,3810,3810,0
|
|
20241028,191100,142667135,3810,3810,3810,3810,0
|
|
20241028,191000,142667135,3810,3810,3810,3810,0
|
|
20241028,190900,142667135,3810,3810,3810,3810,0
|
|
20241028,190800,142667135,3810,3810,3810,3810,0
|
|
20241028,190700,142667135,3810,3810,3810,3810,0
|
|
20241028,190600,142667135,3810,3810,3810,3810,4164
|
|
20241028,190500,142667135,3810,3810,3810,3810,0
|
|
20241028,190400,142667135,3810,3810,3810,3810,0
|
|
20241028,190300,142667135,3810,3810,3810,3810,0
|
|
20241028,190200,142667135,3810,3810,3810,3810,0
|
|
20241028,190100,142667135,3810,3810,3810,3810,0
|
|
20241028,190000,142667135,3810,3810,3810,3810,0
|
|
20241028,185900,142667135,3810,3810,3810,3810,0
|
|
20241028,185800,142667135,3810,3810,3810,3810,0
|
|
20241028,185700,142667135,3810,3810,3810,3810,0
|
|
20241028,185600,142667135,3810,3810,3810,3810,0
|
|
20241028,185500,142667135,3810,3810,3810,3810,0
|
|
20241028,185400,142667135,3810,3810,3810,3810,0
|
|
20241028,185300,142667135,3810,3810,3810,3810,0
|
|
20241028,185200,142667135,3810,3810,3810,3810,0
|
|
20241028,185100,142667135,3810,3810,3810,3810,0
|
|
20241028,185000,142667135,3810,3810,3810,3810,0
|
|
20241028,184900,142667135,3810,3810,3810,3810,0
|
|
20241028,184800,142667135,3810,3810,3810,3810,0
|
|
20241028,184700,142667135,3810,3810,3810,3810,0
|
|
20241028,184600,142667135,3810,3810,3810,3810,0
|
|
20241028,184500,142667135,3810,3810,3810,3810,0
|
|
20241028,184400,142667135,3810,3810,3810,3810,0
|
|
20241028,184300,142667135,3810,3810,3810,3810,0
|
|
20241028,184200,142667135,3810,3810,3810,3810,0
|
|
20241028,184100,142667135,3810,3810,3810,3810,0
|
|
20241028,184000,142667135,3810,3810,3810,3810,0
|
|
20241028,183900,142667135,3810,3810,3810,3810,0
|
|
20241028,183800,142667135,3810,3810,3810,3810,0
|
|
20241028,183700,142667135,3810,3810,3810,3810,0
|
|
20241028,183600,142667135,3810,3810,3810,3810,4164
|
|
20241028,183500,142667135,3810,3810,3810,3810,0
|
|
20241028,183400,142667135,3810,3810,3810,3810,0
|
|
20241028,183300,142667135,3810,3810,3810,3810,0
|
|
20241028,183200,142667135,3810,3810,3810,3810,0
|
|
20241028,183100,142667135,3810,3810,3810,3810,0
|
|
20241028,183000,142667135,3810,3810,3810,3810,0
|
|
20241028,182900,142667135,3810,3810,3810,3810,0
|
|
20241028,182800,142667135,3810,3810,3810,3810,0
|
|
20241028,182700,142667135,3810,3810,3810,3810,0
|
|
20241028,182600,142667135,3810,3810,3810,3810,0
|
|
20241028,182500,142667135,3810,3810,3810,3810,0
|
|
20241028,182400,142667135,3810,3810,3810,3810,0
|
|
20241028,182300,142667135,3810,3810,3810,3810,0
|
|
20241028,182200,142667135,3810,3810,3810,3810,0
|
|
20241028,182100,142667135,3810,3810,3810,3810,0
|
|
20241028,182000,142667135,3810,3810,3810,3810,0
|
|
20241028,181900,142667135,3810,3810,3810,3810,0
|
|
20241028,181800,142667135,3810,3810,3810,3810,0
|
|
20241028,181700,142667135,3810,3810,3810,3810,0
|
|
20241028,181600,142667135,3810,3810,3810,3810,0
|
|
20241028,181500,142667135,3810,3810,3810,3810,0
|
|
20241028,181400,142667135,3810,3810,3810,3810,0
|
|
20241028,181300,142667135,3810,3810,3810,3810,0
|
|
20241028,181200,142667135,3810,3810,3810,3810,0
|
|
20241028,181100,142667135,3810,3810,3810,3810,0
|
|
20241028,181000,142667135,3810,3810,3810,3810,0
|
|
20241028,180900,142667135,3810,3810,3810,3810,0
|
|
20241028,180800,142667135,3810,3810,3810,3810,0
|
|
20241028,180700,142667135,3810,3810,3810,3810,0
|
|
20241028,180600,142667135,3810,3810,3810,3810,4164
|
|
20241028,180500,142667135,3810,3810,3810,3810,0
|
|
20241028,180400,142667135,3810,3810,3810,3810,0
|
|
20241028,180300,142667135,3810,3810,3810,3810,0
|
|
20241028,180200,142667135,3810,3810,3810,3810,0
|
|
20241028,180100,142667135,3810,3810,3810,3810,0
|
|
20241028,180000,142667135,3810,3810,3810,3810,0
|
|
20241028,175900,142667135,3810,3810,3810,3810,0
|
|
20241028,175800,142667135,3810,3810,3810,3810,0
|
|
20241028,175700,142667135,3810,3810,3810,3810,0
|
|
20241028,175600,142667135,3810,3810,3810,3810,0
|
|
20241028,175500,142667135,3810,3810,3810,3810,0
|
|
20241028,175400,142667135,3810,3810,3810,3810,0
|
|
20241028,175300,142667135,3810,3810,3810,3810,0
|
|
20241028,175200,142667135,3810,3810,3810,3810,0
|
|
20241028,175100,142667135,3810,3810,3810,3810,0
|
|
20241028,175000,142667135,3810,3810,3810,3810,0
|
|
20241028,174900,142667135,3810,3810,3810,3810,0
|
|
20241028,174800,142667135,3810,3810,3810,3810,0
|
|
20241028,174700,142667135,3810,3810,3810,3810,0
|
|
20241028,174600,142667135,3810,3810,3810,3810,0
|
|
20241028,174500,142667135,3810,3810,3810,3810,0
|
|
20241028,174400,142667135,3810,3810,3810,3810,0
|
|
20241028,174300,142667135,3810,3810,3810,3810,0
|
|
20241028,174200,142667135,3810,3810,3810,3810,0
|
|
20241028,174100,142667135,3810,3810,3810,3810,0
|
|
20241028,174000,142667135,3810,3810,3810,3810,0
|
|
20241028,173900,142667135,3810,3810,3810,3810,0
|
|
20241028,173800,142667135,3810,3810,3810,3810,0
|
|
20241028,173700,142667135,3810,3810,3810,3810,0
|
|
20241028,173600,142667135,3810,3810,3810,3810,4164
|
|
20241028,173500,142667135,3810,3810,3810,3810,0
|
|
20241028,173400,142667135,3810,3810,3810,3810,0
|
|
20241028,173300,142667135,3810,3810,3810,3810,0
|
|
20241028,173200,142667135,3810,3810,3810,3810,0
|
|
20241028,173100,142667135,3810,3810,3810,3810,0
|
|
20241028,173000,142667135,3810,3810,3810,3810,0
|
|
20241028,172900,142667135,3810,3810,3810,3810,0
|
|
20241028,172800,142667135,3810,3810,3810,3810,0
|
|
20241028,172700,142667135,3810,3810,3810,3810,0
|
|
20241028,172600,142667135,3810,3810,3810,3810,0
|
|
20241028,172500,142667135,3810,3810,3810,3810,0
|
|
20241028,172400,142667135,3810,3810,3810,3810,0
|
|
20241028,172300,142667135,3810,3810,3810,3810,0
|
|
20241028,172200,142667135,3810,3810,3810,3810,0
|
|
20241028,172100,142667135,3810,3810,3810,3810,0
|
|
20241028,172000,142667135,3810,3810,3810,3810,0
|
|
20241028,171900,142667135,3810,3810,3810,3810,0
|
|
20241028,171800,142667135,3810,3810,3810,3810,0
|
|
20241028,171700,142667135,3810,3810,3810,3810,0
|
|
20241028,171600,142667135,3810,3810,3810,3810,0
|
|
20241028,171500,142667135,3810,3810,3810,3810,0
|
|
20241028,171400,142667135,3810,3810,3810,3810,0
|
|
20241028,171300,142667135,3810,3810,3810,3810,0
|
|
20241028,171200,142667135,3810,3810,3810,3810,0
|
|
20241028,171100,142667135,3810,3810,3810,3810,0
|
|
20241028,171000,142667135,3810,3810,3810,3810,0
|
|
20241028,170900,142667135,3810,3810,3810,3810,0
|
|
20241028,170800,142667135,3810,3810,3810,3810,0
|
|
20241028,170700,142667135,3810,3810,3810,3810,0
|
|
20241028,170600,142667135,3810,3810,3810,3810,4164
|
|
20241028,170500,142667135,3810,3810,3810,3810,0
|
|
20241028,170400,142667135,3810,3810,3810,3810,0
|
|
20241028,170300,142667135,3810,3810,3810,3810,0
|
|
20241028,170200,142667135,3810,3810,3810,3810,0
|
|
20241028,170100,142667135,3810,3810,3810,3810,0
|
|
20241028,170000,142667135,3810,3810,3810,3810,0
|
|
20241028,165900,142667135,3810,3810,3810,3810,0
|
|
20241028,165800,142667135,3810,3810,3810,3810,0
|
|
20241028,165700,142667135,3810,3810,3810,3810,0
|
|
20241028,165600,142667135,3810,3810,3810,3810,0
|
|
20241028,165500,142667135,3810,3810,3810,3810,0
|
|
20241028,165400,142667135,3810,3810,3810,3810,0
|
|
20241028,165300,142667135,3810,3810,3810,3810,0
|
|
20241028,165200,142667135,3810,3810,3810,3810,0
|
|
20241028,165100,142667135,3810,3810,3810,3810,0
|
|
20241028,165000,142667135,3810,3810,3810,3810,0
|
|
20241028,164900,142667135,3810,3810,3810,3810,0
|
|
20241028,164800,142667135,3810,3810,3810,3810,0
|
|
20241028,164700,142667135,3810,3810,3810,3810,0
|
|
20241028,164600,142667135,3810,3810,3810,3810,0
|
|
20241028,164500,142667135,3810,3810,3810,3810,0
|
|
20241028,164400,142667135,3810,3810,3810,3810,0
|
|
20241028,164300,142667135,3810,3810,3810,3810,0
|
|
20241028,164200,142667135,3810,3810,3810,3810,0
|
|
20241028,164100,142667135,3810,3810,3810,3810,0
|
|
20241028,164000,142667135,3810,3810,3810,3810,0
|
|
20241028,163900,142667135,3810,3810,3810,3810,0
|
|
20241028,163800,142667135,3810,3810,3810,3810,0
|
|
20241028,163700,142667135,3810,3810,3810,3810,0
|
|
20241028,163600,142667135,3810,3810,3810,3810,4164
|
|
20241028,163500,142667135,3810,3810,3810,3810,0
|
|
20241028,163400,142667135,3810,3810,3810,3810,0
|
|
20241028,163300,142667135,3810,3810,3810,3810,0
|
|
20241028,163200,142667135,3810,3810,3810,3810,0
|
|
20241028,163100,142667135,3810,3810,3810,3810,0
|
|
20241028,163000,142667135,3810,3810,3810,3810,0
|
|
20241028,162900,142667135,3810,3810,3810,3810,0
|
|
20241028,162800,142667135,3810,3810,3810,3810,0
|
|
20241028,162700,142667135,3810,3810,3810,3810,0
|
|
20241028,162600,142667135,3810,3810,3810,3810,0
|
|
20241028,162500,142667135,3810,3810,3810,3810,0
|
|
20241028,162400,142667135,3810,3810,3810,3810,0
|
|
20241028,162300,142667135,3810,3810,3810,3810,0
|
|
20241028,162200,142667135,3810,3810,3810,3810,0
|
|
20241028,162100,142667135,3810,3810,3810,3810,0
|
|
20241028,162000,142667135,3810,3810,3810,3810,0
|
|
20241028,161900,142667135,3810,3810,3810,3810,0
|
|
20241028,161800,142667135,3810,3810,3810,3810,0
|
|
20241028,161700,142667135,3810,3810,3810,3810,0
|
|
20241028,161600,142667135,3810,3810,3810,3810,0
|
|
20241028,161500,142667135,3810,3810,3810,3810,0
|
|
20241028,161400,142667135,3810,3810,3810,3810,0
|
|
20241028,161300,142667135,3810,3810,3810,3810,0
|
|
20241028,161200,142667135,3810,3810,3810,3810,0
|
|
20241028,161100,142667135,3810,3810,3810,3810,0
|
|
20241028,161000,142667135,3810,3810,3810,3810,0
|
|
20241028,160900,142667135,3810,3810,3810,3810,0
|
|
20241028,160800,142667135,3810,3810,3810,3810,0
|
|
20241028,160700,142667135,3810,3810,3810,3810,0
|
|
20241028,160600,142667135,3810,3810,3810,3810,4164
|
|
20241028,160500,142667135,3810,3810,3810,3810,0
|
|
20241028,160400,142667135,3810,3810,3810,3810,0
|
|
20241028,160300,142667135,3810,3810,3810,3810,0
|
|
20241028,160200,142667135,3810,3810,3810,3810,0
|
|
20241028,160100,142667135,3810,3810,3810,3810,0
|
|
20241028,160000,142667135,3810,3810,3810,3810,0
|
|
20241028,155900,142667135,3810,3810,3810,3810,0
|
|
20241028,155800,142667135,3810,3810,3810,3810,0
|
|
20241028,155700,142667135,3810,3810,3810,3810,0
|
|
20241028,155600,142667135,3810,3810,3810,3810,0
|
|
20241028,155500,142667135,3810,3810,3810,3810,0
|
|
20241028,155400,142667135,3810,3810,3810,3810,0
|
|
20241028,155300,142667135,3810,3810,3810,3810,0
|
|
20241028,155200,142667135,3810,3810,3810,3810,0
|
|
20241028,155100,142667135,3810,3810,3810,3810,0
|
|
20241028,155000,142667135,3810,3810,3810,3810,0
|
|
20241028,154900,142667135,3810,3810,3810,3810,0
|
|
20241028,154800,142667135,3810,3810,3810,3810,0
|
|
20241028,154700,142667135,3810,3810,3810,3810,0
|
|
20241028,154600,142667135,3810,3810,3810,3810,0
|
|
20241028,154500,142667135,3810,3810,3810,3810,0
|
|
20241028,154400,142667135,3810,3810,3810,3810,0
|
|
20241028,154300,142667135,3810,3810,3810,3810,0
|
|
20241028,154200,142667135,3810,3810,3810,3810,0
|
|
20241028,154100,142667135,3810,3810,3810,3810,0
|
|
20241028,154000,142667135,3810,3810,3810,3810,0
|
|
20241028,153900,142667135,3810,3810,3810,3810,0
|
|
20241028,153800,142667135,3810,3810,3810,3810,0
|
|
20241028,153700,142667135,3810,3810,3810,3810,0
|
|
20241028,153600,142667135,3810,3810,3810,3810,4164
|
|
20241028,153500,142667135,3810,3810,3810,3810,0
|
|
20241028,153400,142667135,3810,3810,3810,3810,0
|
|
20241028,153300,142667135,3810,3810,3810,3810,0
|
|
20241028,153200,142667135,3810,3810,3810,3810,0
|
|
20241028,153100,142667135,3810,3810,3810,3810,0
|
|
20241028,153000,142667135,3810,3810,3810,3810,4164
|
|
20241028,152900,126802295,3800,3800,3800,3800,0
|
|
20241028,152800,126802295,3800,3800,3800,3800,0
|
|
20241028,152700,126802295,3800,3800,3800,3800,0
|
|
20241028,152600,126802295,3800,3800,3800,3800,0
|
|
20241028,152500,126802295,3800,3800,3800,3800,0
|
|
20241028,152400,126802295,3800,3800,3800,3800,0
|
|
20241028,152300,126802295,3800,3800,3800,3800,0
|
|
20241028,152200,126802295,3800,3800,3800,3800,0
|
|
20241028,152100,126802295,3800,3800,3800,3800,0
|
|
20241028,152000,126802295,3800,3800,3800,3800,0
|
|
20241028,151900,126802295,3800,3795,3800,3795,12
|
|
20241028,151800,126756745,3795,3780,3795,3780,122
|
|
20241028,151700,126295570,3800,3800,3800,3800,2
|
|
20241028,151600,126287970,3795,3795,3795,3795,3
|
|
20241028,151500,126276585,3800,3795,3800,3785,273
|
|
20241028,151400,125241540,3795,3795,3795,3795,85
|
|
20241028,151300,124918965,3795,3785,3795,3785,314
|
|
20241028,151200,123728835,3780,3780,3780,3780,0
|
|
20241028,151100,123728835,3780,3780,3780,3780,0
|
|
20241028,151000,123728835,3780,3780,3780,3780,0
|
|
20241028,150900,123728835,3780,3790,3790,3780,302
|
|
20241028,150800,122584275,3790,3790,3790,3790,0
|
|
20241028,150700,122584275,3790,3790,3790,3790,6
|
|
20241028,150600,122561535,3780,3780,3780,3780,0
|
|
20241028,150500,122561535,3780,3780,3780,3780,1
|
|
20241028,150400,122557755,3780,3780,3780,3780,0
|
|
20241028,150300,122557755,3780,3780,3780,3780,0
|
|
20241028,150200,122557755,3780,3780,3780,3780,0
|
|
20241028,150100,122557755,3780,3780,3780,3780,0
|
|
20241028,150000,122557755,3780,3780,3780,3780,1
|
|
20241028,145900,122553975,3790,3790,3790,3790,0
|
|
20241028,145800,122553975,3790,3790,3790,3790,0
|
|
20241028,145700,122553975,3790,3790,3790,3790,0
|
|
20241028,145600,122553975,3790,3790,3790,3790,0
|
|
20241028,145500,122553975,3790,3790,3790,3790,0
|
|
20241028,145400,122553975,3790,3780,3790,3780,346
|
|
20241028,145300,121242655,3770,3770,3770,3770,1
|
|
20241028,145200,121238885,3790,3790,3790,3790,0
|
|
20241028,145100,121238885,3790,3770,3790,3770,5
|
|
20241028,145000,121219955,3765,3765,3765,3765,0
|
|
20241028,144900,121219955,3765,3780,3780,3760,339
|
|
20241028,144800,119939125,3795,3790,3795,3790,100
|
|
20241028,144700,119559630,3795,3795,3795,3795,16
|
|
20241028,144600,119498910,3760,3750,3795,3750,114
|
|
20241028,144500,119069255,3750,3780,3795,3745,252
|
|
20241028,144400,118117200,3765,3765,3790,3765,412
|
|
20241028,144300,116556045,3790,3755,3790,3755,500
|
|
20241028,144200,114661705,3780,3770,3780,3750,37
|
|
20241028,144100,114522590,3785,3755,3785,3755,4
|
|
20241028,144000,114507480,3755,3755,3785,3755,6
|
|
20241028,143900,114484860,3755,3755,3755,3755,6
|
|
20241028,143800,114462330,3755,3760,3785,3755,530
|
|
20241028,143700,112456940,3780,3780,3780,3780,0
|
|
20241028,143600,112456940,3780,3780,3780,3780,0
|
|
20241028,143500,112456940,3780,3760,3780,3760,5
|
|
20241028,143400,112438060,3780,3780,3780,3780,0
|
|
20241028,143300,112438060,3780,3780,3780,3780,0
|
|
20241028,143200,112438060,3780,3785,3785,3755,65
|
|
20241028,143100,112193155,3785,3750,3785,3750,10
|
|
20241028,143000,112155515,3750,3765,3765,3735,1202
|
|
20241028,142900,107644295,3785,3785,3785,3785,0
|
|
20241028,142800,107644295,3785,3785,3785,3785,0
|
|
20241028,142700,107644295,3785,3785,3785,3785,0
|
|
20241028,142600,107644295,3785,3785,3785,3785,0
|
|
20241028,142500,107644295,3785,3785,3785,3785,0
|
|
20241028,142400,107644295,3785,3785,3785,3785,0
|
|
20241028,142300,107644295,3785,3785,3785,3785,0
|
|
20241028,142200,107644295,3785,3785,3785,3785,0
|
|
20241028,142100,107644295,3785,3785,3785,3785,0
|
|
20241028,142000,107644295,3785,3785,3785,3785,0
|
|
20241028,141900,107644295,3785,3775,3785,3775,3
|
|
20241028,141800,107632950,3770,3770,3770,3770,17
|
|
20241028,141700,107568860,3780,3780,3780,3780,0
|
|
20241028,141600,107568860,3780,3780,3780,3780,0
|
|
20241028,141500,107568860,3780,3780,3780,3780,0
|
|
20241028,141400,107568860,3780,3780,3780,3780,0
|
|
20241028,141300,107568860,3780,3780,3780,3780,1
|
|
20241028,141200,107565080,3785,3775,3785,3775,3
|
|
20241028,141100,107553735,3775,3775,3775,3775,2
|
|
20241028,141000,107546185,3785,3785,3785,3785,0
|
|
20241028,140900,107546185,3785,3785,3785,3785,0
|
|
20241028,140800,107546185,3785,3785,3785,3785,0
|
|
20241028,140700,107546185,3785,3785,3785,3785,0
|
|
20241028,140600,107546185,3785,3785,3785,3785,0
|
|
20241028,140500,107546185,3785,3785,3785,3785,0
|
|
20241028,140400,107546185,3785,3785,3785,3785,0
|
|
20241028,140300,107546185,3785,3785,3785,3785,0
|
|
20241028,140200,107546185,3785,3785,3785,3785,0
|
|
20241028,140100,107546185,3785,3785,3785,3785,0
|
|
20241028,140000,107546185,3785,3785,3785,3785,0
|
|
20241028,135900,107546185,3785,3775,3785,3775,4
|
|
20241028,135800,107531055,3765,3765,3765,3765,0
|
|
20241028,135700,107531055,3765,3765,3765,3765,0
|
|
20241028,135600,107531055,3765,3765,3765,3765,100
|
|
20241028,135500,107154555,3785,3785,3785,3785,0
|
|
20241028,135400,107154555,3785,3785,3785,3785,0
|
|
20241028,135300,107154555,3785,3770,3785,3770,98
|
|
20241028,135200,106785010,3785,3785,3785,3785,15
|
|
20241028,135100,106728235,3790,3790,3790,3790,0
|
|
20241028,135000,106728235,3790,3770,3790,3770,604
|
|
20241028,134900,104451075,3790,3770,3790,3770,142
|
|
20241028,134800,103915695,3790,3790,3790,3790,4
|
|
20241028,134700,103900535,3780,3780,3780,3780,1
|
|
20241028,134600,103896755,3790,3780,3790,3780,5
|
|
20241028,134500,103877825,3790,3790,3790,3790,0
|
|
20241028,134400,103877825,3790,3790,3790,3790,0
|
|
20241028,134300,103877825,3790,3790,3790,3790,0
|
|
20241028,134200,103877825,3790,3780,3790,3780,13
|
|
20241028,134100,103828595,3790,3790,3790,3790,0
|
|
20241028,134000,103828595,3790,3790,3790,3790,0
|
|
20241028,133900,103828595,3790,3790,3790,3790,0
|
|
20241028,133800,103828595,3790,3790,3790,3790,0
|
|
20241028,133700,103828595,3790,3790,3790,3790,0
|
|
20241028,133600,103828595,3790,3790,3790,3790,0
|
|
20241028,133500,103828595,3790,3790,3790,3790,0
|
|
20241028,133400,103828595,3790,3790,3790,3790,0
|
|
20241028,133300,103828595,3790,3790,3790,3790,0
|
|
20241028,133200,103828595,3790,3790,3790,3790,0
|
|
20241028,133100,103828595,3790,3790,3790,3790,0
|
|
20241028,133000,103828595,3790,3790,3790,3790,0
|
|
20241028,132900,103828595,3790,3790,3790,3790,0
|
|
20241028,132800,103828595,3790,3790,3790,3790,0
|
|
20241028,132700,103828595,3790,3790,3790,3790,0
|
|
20241028,132600,103828595,3790,3790,3790,3790,0
|
|
20241028,132500,103828595,3790,3790,3790,3790,0
|
|
20241028,132400,103828595,3790,3790,3790,3790,0
|
|
20241028,132300,103828595,3790,3790,3790,3790,0
|
|
20241028,132200,103828595,3790,3790,3790,3790,0
|
|
20241028,132100,103828595,3790,3790,3790,3790,0
|
|
20241028,132000,103828595,3790,3790,3790,3790,0
|
|
20241028,131900,103828595,3790,3780,3790,3780,11
|
|
20241028,131800,103786915,3790,3790,3790,3790,0
|
|
20241028,131700,103786915,3790,3780,3790,3780,4
|
|
20241028,131600,103771765,3770,3770,3770,3770,0
|
|
20241028,131500,103771765,3770,3770,3795,3770,49
|
|
20241028,131400,103586885,3780,3770,3780,3770,455
|
|
20241028,131300,101870380,3770,3770,3770,3770,500
|
|
20241028,131200,99985380,3770,3770,3770,3770,0
|
|
20241028,131100,99985380,3770,3770,3770,3770,0
|
|
20241028,131000,99985380,3770,3770,3770,3770,500
|
|
20241028,130900,98100380,3770,3770,3770,3770,0
|
|
20241028,130800,98100380,3770,3770,3770,3770,2
|
|
20241028,130700,98092840,3770,3760,3770,3755,115
|
|
20241028,130600,97660420,3770,3770,3770,3770,0
|
|
20241028,130500,97660420,3770,3770,3770,3770,0
|
|
20241028,130400,97660420,3770,3770,3770,3770,0
|
|
20241028,130300,97660420,3770,3770,3770,3770,0
|
|
20241028,130200,97660420,3770,3770,3770,3770,0
|
|
20241028,130100,97660420,3770,3770,3770,3770,0
|
|
20241028,130000,97660420,3770,3770,3770,3770,19
|
|
20241028,125900,97588790,3770,3770,3770,3770,0
|
|
20241028,125800,97588790,3770,3770,3770,3770,0
|
|
20241028,125700,97588790,3770,3770,3770,3770,0
|
|
20241028,125600,97588790,3770,3770,3770,3770,0
|
|
20241028,125500,97588790,3770,3770,3770,3770,0
|
|
20241028,125400,97588790,3770,3770,3770,3770,0
|
|
20241028,125300,97588790,3770,3770,3770,3770,0
|
|
20241028,125200,97588790,3770,3770,3770,3770,5
|
|
20241028,125100,97569940,3755,3755,3755,3755,0
|
|
20241028,125000,97569940,3755,3755,3755,3755,48
|
|
20241028,124900,97389700,3770,3750,3770,3750,13
|
|
20241028,124800,97340830,3750,3750,3750,3750,5
|
|
20241028,124700,97322080,3750,3750,3750,3750,6
|
|
20241028,124600,97299580,3750,3750,3750,3750,6
|
|
20241028,124500,97277080,3750,3750,3750,3750,2
|
|
20241028,124400,97269580,3750,3750,3750,3750,3
|
|
20241028,124300,97258330,3750,3750,3750,3750,0
|
|
20241028,124200,97258330,3750,3750,3750,3750,6
|
|
20241028,124100,97235830,3750,3745,3750,3740,796
|
|
20241028,124000,94256410,3745,3745,3745,3745,28
|
|
20241028,123900,94151550,3770,3770,3770,3770,0
|
|
20241028,123800,94151550,3770,3770,3770,3770,0
|
|
20241028,123700,94151550,3770,3760,3770,3760,2
|
|
20241028,123600,94144020,3745,3745,3745,3745,0
|
|
20241028,123500,94144020,3745,3745,3745,3745,31
|
|
20241028,123400,94027925,3770,3770,3770,3770,0
|
|
20241028,123300,94027925,3770,3770,3770,3770,0
|
|
20241028,123200,94027925,3770,3770,3770,3770,0
|
|
20241028,123100,94027925,3770,3760,3770,3760,3
|
|
20241028,123000,94016625,3745,3745,3745,3745,0
|
|
20241028,122900,94016625,3745,3755,3775,3745,43
|
|
20241028,122800,93855460,3755,3755,3755,3755,0
|
|
20241028,122700,93855460,3755,3755,3755,3755,0
|
|
20241028,122600,93855460,3755,3755,3755,3755,4
|
|
20241028,122500,93840440,3755,3755,3780,3755,5
|
|
20241028,122400,93821640,3755,3750,3780,3745,2917
|
|
20241028,122300,82837405,3750,3750,3750,3750,0
|
|
20241028,122200,82837405,3750,3755,3755,3750,356
|
|
20241028,122100,81502355,3770,3770,3770,3770,0
|
|
20241028,122000,81502355,3770,3770,3770,3770,0
|
|
20241028,121900,81502355,3770,3770,3770,3770,0
|
|
20241028,121800,81502355,3770,3770,3770,3770,0
|
|
20241028,121700,81502355,3770,3760,3770,3760,13
|
|
20241028,121600,81453425,3770,3770,3770,3770,0
|
|
20241028,121500,81453425,3770,3770,3770,3770,0
|
|
20241028,121400,81453425,3770,3770,3770,3770,0
|
|
20241028,121300,81453425,3770,3770,3770,3770,0
|
|
20241028,121200,81453425,3770,3770,3770,3770,0
|
|
20241028,121100,81453425,3770,3770,3770,3770,0
|
|
20241028,121000,81453425,3770,3770,3770,3770,0
|
|
20241028,120900,81453425,3770,3770,3770,3770,0
|
|
20241028,120800,81453425,3770,3770,3770,3770,0
|
|
20241028,120700,81453425,3770,3770,3770,3770,0
|
|
20241028,120600,81453425,3770,3770,3770,3770,0
|
|
20241028,120500,81453425,3770,3770,3770,3770,0
|
|
20241028,120400,81453425,3770,3770,3770,3770,0
|
|
20241028,120300,81453425,3770,3770,3770,3770,0
|
|
20241028,120200,81453425,3770,3770,3770,3770,0
|
|
20241028,120100,81453425,3770,3770,3770,3770,0
|
|
20241028,120000,81453425,3770,3760,3770,3760,39
|
|
20241028,115900,81306405,3770,3760,3770,3760,2
|
|
20241028,115800,81298875,3750,3750,3750,3750,473
|
|
20241028,115700,79525125,3780,3780,3780,3780,0
|
|
20241028,115600,79525125,3780,3780,3780,3780,0
|
|
20241028,115500,79525125,3780,3780,3780,3780,0
|
|
20241028,115400,79525125,3780,3780,3780,3780,0
|
|
20241028,115300,79525125,3780,3750,3780,3750,53
|
|
20241028,115200,79326210,3780,3780,3780,3780,0
|
|
20241028,115100,79326210,3780,3780,3780,3780,0
|
|
20241028,115000,79326210,3780,3780,3780,3780,0
|
|
20241028,114900,79326210,3780,3760,3780,3760,3
|
|
20241028,114800,79314890,3750,3760,3780,3750,399
|
|
20241028,114700,77818035,3750,3750,3750,3750,322
|
|
20241028,114600,76610535,3750,3750,3750,3750,0
|
|
20241028,114500,76610535,3750,3750,3750,3750,0
|
|
20241028,114400,76610535,3750,3750,3750,3750,1694
|
|
20241028,114300,70258035,3740,3750,3750,3740,789
|
|
20241028,114200,67304455,3750,3750,3750,3750,0
|
|
20241028,114100,67304455,3750,3750,3750,3750,501
|
|
20241028,114000,65425705,3750,3735,3765,3735,3003
|
|
20241028,113900,54124260,3745,3735,3745,3735,5
|
|
20241028,113800,54105545,3720,3720,3720,3720,185
|
|
20241028,113700,53417345,3745,3745,3745,3745,0
|
|
20241028,113600,53417345,3745,3730,3745,3730,21
|
|
20241028,113500,53338845,3735,3735,3735,3735,0
|
|
20241028,113400,53338845,3735,3720,3735,3720,700
|
|
20241028,113300,50729040,3720,3720,3720,3720,0
|
|
20241028,113200,50729040,3720,3720,3720,3720,0
|
|
20241028,113100,50729040,3720,3720,3720,3720,0
|
|
20241028,113000,50729040,3720,3720,3720,3720,0
|
|
20241028,112900,50729040,3720,3720,3720,3720,0
|
|
20241028,112800,50729040,3720,3720,3720,3720,0
|
|
20241028,112700,50729040,3720,3720,3720,3720,0
|
|
20241028,112600,50729040,3720,3720,3720,3720,0
|
|
20241028,112500,50729040,3720,3720,3720,3720,0
|
|
20241028,112400,50729040,3720,3715,3720,3715,1000
|
|
20241028,112300,47009045,3715,3715,3715,3715,0
|
|
20241028,112200,47009045,3715,3715,3715,3715,0
|
|
20241028,112100,47009045,3715,3715,3715,3715,0
|
|
20241028,112000,47009045,3715,3715,3715,3715,0
|
|
20241028,111900,47009045,3715,3715,3720,3715,4
|
|
20241028,111800,46994175,3715,3715,3715,3715,0
|
|
20241028,111700,46994175,3715,3715,3715,3715,0
|
|
20241028,111600,46994175,3715,3715,3715,3715,0
|
|
20241028,111500,46994175,3715,3715,3715,3715,1
|
|
20241028,111400,46990460,3720,3720,3720,3720,0
|
|
20241028,111300,46990460,3720,3720,3720,3720,0
|
|
20241028,111200,46990460,3720,3720,3720,3720,0
|
|
20241028,111100,46990460,3720,3720,3720,3720,0
|
|
20241028,111000,46990460,3720,3700,3720,3700,4
|
|
20241028,110900,46975605,3720,3720,3720,3720,0
|
|
20241028,110800,46975605,3720,3700,3720,3700,12
|
|
20241028,110700,46931170,3715,3715,3715,3715,0
|
|
20241028,110600,46931170,3715,3715,3715,3715,0
|
|
20241028,110500,46931170,3715,3715,3715,3715,0
|
|
20241028,110400,46931170,3715,3715,3715,3715,1000
|
|
20241028,110300,43216170,3715,3715,3715,3715,0
|
|
20241028,110200,43216170,3715,3715,3715,3715,0
|
|
20241028,110100,43216170,3715,3715,3715,3715,0
|
|
20241028,110000,43216170,3715,3715,3715,3715,2
|
|
20241028,105900,43208740,3720,3715,3720,3715,2
|
|
20241028,105800,43201305,3700,3700,3700,3700,69
|
|
20241028,105700,42946005,3690,3690,3690,3690,310
|
|
20241028,105600,41802105,3700,3700,3700,3700,200
|
|
20241028,105500,41062105,3695,3695,3695,3695,0
|
|
20241028,105400,41062105,3695,3695,3695,3695,334
|
|
20241028,105300,39827975,3715,3715,3715,3715,0
|
|
20241028,105200,39827975,3715,3695,3715,3695,324
|
|
20241028,105100,38624335,3715,3715,3715,3715,0
|
|
20241028,105000,38624335,3715,3715,3715,3715,0
|
|
20241028,104900,38624335,3715,3715,3715,3715,0
|
|
20241028,104800,38624335,3715,3715,3715,3715,0
|
|
20241028,104700,38624335,3715,3715,3715,3715,0
|
|
20241028,104600,38624335,3715,3715,3715,3715,0
|
|
20241028,104500,38624335,3715,3695,3715,3695,2
|
|
20241028,104400,38616925,3690,3700,3700,3690,618
|
|
20241028,104300,36332840,3720,3715,3720,3715,4
|
|
20241028,104200,36317965,3710,3710,3710,3710,0
|
|
20241028,104100,36317965,3710,3710,3710,3710,300
|
|
20241028,104000,35204965,3710,3710,3710,3710,0
|
|
20241028,103900,35204965,3710,3710,3710,3710,0
|
|
20241028,103800,35204965,3710,3710,3710,3710,0
|
|
20241028,103700,35204965,3710,3710,3710,3710,0
|
|
20241028,103600,35204965,3710,3710,3710,3710,0
|
|
20241028,103500,35204965,3710,3710,3710,3710,0
|
|
20241028,103400,35204965,3710,3710,3710,3710,0
|
|
20241028,103300,35204965,3710,3710,3710,3710,0
|
|
20241028,103200,35204965,3710,3710,3710,3710,0
|
|
20241028,103100,35204965,3710,3710,3710,3710,0
|
|
20241028,103000,35204965,3710,3710,3710,3710,0
|
|
20241028,102900,35204965,3710,3710,3710,3710,0
|
|
20241028,102800,35204965,3710,3710,3710,3710,0
|
|
20241028,102700,35204965,3710,3710,3710,3710,0
|
|
20241028,102600,35204965,3710,3710,3710,3710,0
|
|
20241028,102500,35204965,3710,3710,3710,3710,0
|
|
20241028,102400,35204965,3710,3710,3710,3710,0
|
|
20241028,102300,35204965,3710,3710,3710,3710,1
|
|
20241028,102200,35201255,3720,3720,3720,3720,0
|
|
20241028,102100,35201255,3720,3720,3720,3720,0
|
|
20241028,102000,35201255,3720,3720,3720,3720,0
|
|
20241028,101900,35201255,3720,3720,3720,3720,0
|
|
20241028,101800,35201255,3720,3720,3720,3720,0
|
|
20241028,101700,35201255,3720,3710,3720,3710,3
|
|
20241028,101600,35190105,3695,3695,3695,3695,0
|
|
20241028,101500,35190105,3695,3695,3695,3695,0
|
|
20241028,101400,35190105,3695,3695,3695,3695,0
|
|
20241028,101300,35190105,3695,3685,3695,3685,653
|
|
20241028,101200,32780130,3675,3675,3675,3675,200
|
|
20241028,101100,32045130,3675,3675,3675,3675,684
|
|
20241028,101000,29531430,3690,3685,3690,3685,45
|
|
20241028,100900,29365600,3685,3685,3685,3685,0
|
|
20241028,100800,29365600,3685,3685,3685,3685,0
|
|
20241028,100700,29365600,3685,3685,3685,3685,0
|
|
20241028,100600,29365600,3685,3685,3685,3685,0
|
|
20241028,100500,29365600,3685,3680,3685,3675,21
|
|
20241028,100400,29288310,3680,3670,3680,3670,29
|
|
20241028,100300,29181820,3680,3680,3680,3680,5
|
|
20241028,100200,29163420,3675,3695,3695,3675,1228
|
|
20241028,100100,24633540,3695,3695,3695,3695,7
|
|
20241028,100000,24607675,3710,3710,3710,3710,4
|
|
20241028,095900,24592835,3695,3695,3695,3695,482
|
|
20241028,095800,22811845,3710,3710,3710,3710,0
|
|
20241028,095700,22811845,3710,3710,3710,3710,0
|
|
20241028,095600,22811845,3710,3710,3710,3710,0
|
|
20241028,095500,22811845,3710,3710,3710,3710,0
|
|
20241028,095400,22811845,3710,3710,3710,3710,0
|
|
20241028,095300,22811845,3710,3710,3710,3710,0
|
|
20241028,095200,22811845,3710,3710,3710,3710,0
|
|
20241028,095100,22811845,3710,3710,3710,3710,0
|
|
20241028,095000,22811845,3710,3710,3710,3710,0
|
|
20241028,094900,22811845,3710,3710,3710,3710,1
|
|
20241028,094800,22808135,3710,3710,3710,3710,0
|
|
20241028,094700,22808135,3710,3710,3710,3710,0
|
|
20241028,094600,22808135,3710,3710,3710,3710,1
|
|
20241028,094500,22804425,3710,3710,3710,3710,0
|
|
20241028,094400,22804425,3710,3710,3710,3710,0
|
|
20241028,094300,22804425,3710,3710,3710,3710,0
|
|
20241028,094200,22804425,3710,3710,3710,3710,0
|
|
20241028,094100,22804425,3710,3700,3710,3700,414
|
|
20241028,094000,21272585,3700,3700,3700,3700,90
|
|
20241028,093900,20939585,3705,3710,3710,3705,371
|
|
20241028,093800,19564635,3725,3725,3725,3725,0
|
|
20241028,093700,19564635,3725,3725,3725,3725,1
|
|
20241028,093600,19560910,3750,3730,3755,3715,89
|
|
20241028,093500,19230065,3760,3725,3760,3725,92
|
|
20241028,093400,18884270,3765,3765,3765,3765,0
|
|
20241028,093300,18884270,3765,3720,3765,3720,6
|
|
20241028,093200,18861765,3720,3725,3770,3720,10
|
|
20241028,093100,18824250,3725,3730,3745,3715,529
|
|
20241028,093000,16858580,3725,3725,3725,3725,0
|
|
20241028,092900,16858580,3725,3725,3725,3725,4
|
|
20241028,092800,16843680,3710,3710,3710,3710,0
|
|
20241028,092700,16843680,3710,3710,3710,3710,1
|
|
20241028,092600,16839970,3705,3690,3705,3690,180
|
|
20241028,092500,16174130,3705,3705,3705,3705,0
|
|
20241028,092400,16174130,3705,3705,3705,3705,0
|
|
20241028,092300,16174130,3705,3705,3705,3705,11
|
|
20241028,092200,16133375,3700,3700,3700,3690,225
|
|
20241028,092100,15300905,3695,3685,3695,3685,32
|
|
20241028,092000,15182965,3725,3700,3735,3700,6
|
|
20241028,091900,15160655,3685,3670,3740,3655,933
|
|
20241028,091800,11730175,3670,3695,3695,3660,679
|
|
20241028,091700,9244185,3675,3675,3675,3675,6
|
|
20241028,091600,9222135,3695,3695,3695,3695,0
|
|
20241028,091500,9222135,3695,3695,3695,3695,0
|
|
20241028,091400,9222135,3695,3695,3695,3695,0
|
|
20241028,091300,9222135,3695,3695,3695,3695,0
|
|
20241028,091200,9222135,3695,3690,3695,3690,1383
|
|
20241028,091100,4118850,3690,3690,3690,3690,81
|
|
20241028,091000,3819960,3690,3690,3690,3690,0
|
|
20241028,090900,3819960,3690,3690,3690,3690,0
|
|
20241028,090800,3819960,3690,3690,3690,3690,0
|
|
20241028,090700,3819960,3690,3690,3690,3690,0
|
|
20241028,090600,3819960,3690,3690,3690,3690,0
|
|
20241028,090500,3819960,3690,3690,3690,3690,0
|
|
20241028,090400,3819960,3690,3690,3690,3690,33
|
|
20241028,090300,3698190,3655,3655,3655,3655,60
|
|
20241028,090200,3478890,3695,3695,3695,3695,0
|
|
20241028,090100,3478890,3695,3695,3695,3695,35
|
|
20241028,090000,3349565,3695,3695,3695,3650,903
|