621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191800,234063430,11310,11310,11310,11310,78
|
|
20241028,191700,234063430,11310,11310,11310,11310,0
|
|
20241028,191600,234063430,11310,11310,11310,11310,0
|
|
20241028,191500,234063430,11310,11310,11310,11310,0
|
|
20241028,191400,234063430,11310,11310,11310,11310,0
|
|
20241028,191300,234063430,11310,11310,11310,11310,0
|
|
20241028,191200,234063430,11310,11310,11310,11310,0
|
|
20241028,191100,234063430,11310,11310,11310,11310,0
|
|
20241028,191000,234063430,11310,11310,11310,11310,0
|
|
20241028,190900,234063430,11310,11310,11310,11310,0
|
|
20241028,190800,234063430,11310,11310,11310,11310,0
|
|
20241028,190700,234063430,11310,11310,11310,11310,0
|
|
20241028,190600,234063430,11310,11310,11310,11310,0
|
|
20241028,190500,234063430,11310,11310,11310,11310,0
|
|
20241028,190400,234063430,11310,11310,11310,11310,0
|
|
20241028,190300,234063430,11310,11310,11310,11310,0
|
|
20241028,190200,234063430,11310,11310,11310,11310,0
|
|
20241028,190100,234063430,11310,11310,11310,11310,0
|
|
20241028,190000,234063430,11310,11310,11310,11310,0
|
|
20241028,185900,234063430,11310,11310,11310,11310,0
|
|
20241028,185800,234063430,11310,11310,11310,11310,0
|
|
20241028,185700,234063430,11310,11310,11310,11310,0
|
|
20241028,185600,234063430,11310,11310,11310,11310,0
|
|
20241028,185500,234063430,11310,11310,11310,11310,0
|
|
20241028,185400,234063430,11310,11310,11310,11310,0
|
|
20241028,185300,234063430,11310,11310,11310,11310,0
|
|
20241028,185200,234063430,11310,11310,11310,11310,0
|
|
20241028,185100,234063430,11310,11310,11310,11310,0
|
|
20241028,185000,234063430,11310,11310,11310,11310,0
|
|
20241028,184900,234063430,11310,11310,11310,11310,0
|
|
20241028,184800,234063430,11310,11310,11310,11310,78
|
|
20241028,184700,234063430,11310,11310,11310,11310,0
|
|
20241028,184600,234063430,11310,11310,11310,11310,0
|
|
20241028,184500,234063430,11310,11310,11310,11310,0
|
|
20241028,184400,234063430,11310,11310,11310,11310,0
|
|
20241028,184300,234063430,11310,11310,11310,11310,0
|
|
20241028,184200,234063430,11310,11310,11310,11310,0
|
|
20241028,184100,234063430,11310,11310,11310,11310,0
|
|
20241028,184000,234063430,11310,11310,11310,11310,0
|
|
20241028,183900,234063430,11310,11310,11310,11310,0
|
|
20241028,183800,234063430,11310,11310,11310,11310,0
|
|
20241028,183700,234063430,11310,11310,11310,11310,0
|
|
20241028,183600,234063430,11310,11310,11310,11310,0
|
|
20241028,183500,234063430,11310,11310,11310,11310,0
|
|
20241028,183400,234063430,11310,11310,11310,11310,0
|
|
20241028,183300,234063430,11310,11310,11310,11310,0
|
|
20241028,183200,234063430,11310,11310,11310,11310,0
|
|
20241028,183100,234063430,11310,11310,11310,11310,0
|
|
20241028,183000,234063430,11310,11310,11310,11310,0
|
|
20241028,182900,234063430,11310,11310,11310,11310,0
|
|
20241028,182800,234063430,11310,11310,11310,11310,0
|
|
20241028,182700,234063430,11310,11310,11310,11310,0
|
|
20241028,182600,234063430,11310,11310,11310,11310,0
|
|
20241028,182500,234063430,11310,11310,11310,11310,0
|
|
20241028,182400,234063430,11310,11310,11310,11310,0
|
|
20241028,182300,234063430,11310,11310,11310,11310,0
|
|
20241028,182200,234063430,11310,11310,11310,11310,0
|
|
20241028,182100,234063430,11310,11310,11310,11310,0
|
|
20241028,182000,234063430,11310,11310,11310,11310,0
|
|
20241028,181900,234063430,11310,11310,11310,11310,0
|
|
20241028,181800,234063430,11310,11310,11310,11310,78
|
|
20241028,181700,234063430,11310,11310,11310,11310,0
|
|
20241028,181600,234063430,11310,11310,11310,11310,0
|
|
20241028,181500,234063430,11310,11310,11310,11310,0
|
|
20241028,181400,234063430,11310,11310,11310,11310,0
|
|
20241028,181300,234063430,11310,11310,11310,11310,0
|
|
20241028,181200,234063430,11310,11310,11310,11310,0
|
|
20241028,181100,234063430,11310,11310,11310,11310,0
|
|
20241028,181000,234063430,11310,11310,11310,11310,0
|
|
20241028,180900,234063430,11310,11310,11310,11310,0
|
|
20241028,180800,234063430,11310,11310,11310,11310,0
|
|
20241028,180700,234063430,11310,11310,11310,11310,0
|
|
20241028,180600,234063430,11310,11310,11310,11310,0
|
|
20241028,180500,234063430,11310,11310,11310,11310,0
|
|
20241028,180400,234063430,11310,11310,11310,11310,0
|
|
20241028,180300,234063430,11310,11310,11310,11310,0
|
|
20241028,180200,234063430,11310,11310,11310,11310,0
|
|
20241028,180100,234063430,11310,11310,11310,11310,0
|
|
20241028,180000,234063430,11310,11310,11310,11310,0
|
|
20241028,175900,234063430,11310,11310,11310,11310,0
|
|
20241028,175800,234063430,11310,11310,11310,11310,0
|
|
20241028,175700,234063430,11310,11310,11310,11310,0
|
|
20241028,175600,234063430,11310,11310,11310,11310,0
|
|
20241028,175500,234063430,11310,11310,11310,11310,0
|
|
20241028,175400,234063430,11310,11310,11310,11310,0
|
|
20241028,175300,234063430,11310,11310,11310,11310,0
|
|
20241028,175200,234063430,11310,11310,11310,11310,0
|
|
20241028,175100,234063430,11310,11310,11310,11310,0
|
|
20241028,175000,234063430,11310,11310,11310,11310,0
|
|
20241028,174900,234063430,11310,11310,11310,11310,0
|
|
20241028,174800,234063430,11310,11310,11310,11310,78
|
|
20241028,174700,234063430,11310,11310,11310,11310,0
|
|
20241028,174600,234063430,11310,11310,11310,11310,0
|
|
20241028,174500,234063430,11310,11310,11310,11310,0
|
|
20241028,174400,234063430,11310,11310,11310,11310,0
|
|
20241028,174300,234063430,11310,11310,11310,11310,0
|
|
20241028,174200,234063430,11310,11310,11310,11310,0
|
|
20241028,174100,234063430,11310,11310,11310,11310,0
|
|
20241028,174000,234063430,11310,11310,11310,11310,0
|
|
20241028,173900,234063430,11310,11310,11310,11310,0
|
|
20241028,173800,234063430,11310,11310,11310,11310,0
|
|
20241028,173700,234063430,11310,11310,11310,11310,0
|
|
20241028,173600,234063430,11310,11310,11310,11310,0
|
|
20241028,173500,234063430,11310,11310,11310,11310,0
|
|
20241028,173400,234063430,11310,11310,11310,11310,0
|
|
20241028,173300,234063430,11310,11310,11310,11310,0
|
|
20241028,173200,234063430,11310,11310,11310,11310,0
|
|
20241028,173100,234063430,11310,11310,11310,11310,0
|
|
20241028,173000,234063430,11310,11310,11310,11310,0
|
|
20241028,172900,234063430,11310,11310,11310,11310,0
|
|
20241028,172800,234063430,11310,11310,11310,11310,0
|
|
20241028,172700,234063430,11310,11310,11310,11310,0
|
|
20241028,172600,234063430,11310,11310,11310,11310,0
|
|
20241028,172500,234063430,11310,11310,11310,11310,0
|
|
20241028,172400,234063430,11310,11310,11310,11310,0
|
|
20241028,172300,234063430,11310,11310,11310,11310,0
|
|
20241028,172200,234063430,11310,11310,11310,11310,0
|
|
20241028,172100,234063430,11310,11310,11310,11310,0
|
|
20241028,172000,234063430,11310,11310,11310,11310,0
|
|
20241028,171900,234063430,11310,11310,11310,11310,0
|
|
20241028,171800,234063430,11310,11310,11310,11310,78
|
|
20241028,171700,234063430,11310,11310,11310,11310,0
|
|
20241028,171600,234063430,11310,11310,11310,11310,0
|
|
20241028,171500,234063430,11310,11310,11310,11310,0
|
|
20241028,171400,234063430,11310,11310,11310,11310,0
|
|
20241028,171300,234063430,11310,11310,11310,11310,0
|
|
20241028,171200,234063430,11310,11310,11310,11310,0
|
|
20241028,171100,234063430,11310,11310,11310,11310,0
|
|
20241028,171000,234063430,11310,11310,11310,11310,0
|
|
20241028,170900,234063430,11310,11310,11310,11310,0
|
|
20241028,170800,234063430,11310,11310,11310,11310,0
|
|
20241028,170700,234063430,11310,11310,11310,11310,0
|
|
20241028,170600,234063430,11310,11310,11310,11310,0
|
|
20241028,170500,234063430,11310,11310,11310,11310,0
|
|
20241028,170400,234063430,11310,11310,11310,11310,0
|
|
20241028,170300,234063430,11310,11310,11310,11310,0
|
|
20241028,170200,234063430,11310,11310,11310,11310,0
|
|
20241028,170100,234063430,11310,11310,11310,11310,0
|
|
20241028,170000,234063430,11310,11310,11310,11310,0
|
|
20241028,165900,234063430,11310,11310,11310,11310,0
|
|
20241028,165800,234063430,11310,11310,11310,11310,0
|
|
20241028,165700,234063430,11310,11310,11310,11310,0
|
|
20241028,165600,234063430,11310,11310,11310,11310,0
|
|
20241028,165500,234063430,11310,11310,11310,11310,0
|
|
20241028,165400,234063430,11310,11310,11310,11310,0
|
|
20241028,165300,234063430,11310,11310,11310,11310,0
|
|
20241028,165200,234063430,11310,11310,11310,11310,0
|
|
20241028,165100,234063430,11310,11310,11310,11310,0
|
|
20241028,165000,234063430,11310,11310,11310,11310,0
|
|
20241028,164900,234063430,11310,11310,11310,11310,0
|
|
20241028,164800,234063430,11310,11310,11310,11310,78
|
|
20241028,164700,234063430,11310,11310,11310,11310,0
|
|
20241028,164600,234063430,11310,11310,11310,11310,0
|
|
20241028,164500,234063430,11310,11310,11310,11310,0
|
|
20241028,164400,234063430,11310,11310,11310,11310,0
|
|
20241028,164300,234063430,11310,11310,11310,11310,0
|
|
20241028,164200,234063430,11310,11310,11310,11310,0
|
|
20241028,164100,234063430,11310,11310,11310,11310,0
|
|
20241028,164000,234063430,11310,11310,11310,11310,0
|
|
20241028,163900,234063430,11310,11310,11310,11310,0
|
|
20241028,163800,234063430,11310,11310,11310,11310,0
|
|
20241028,163700,234063430,11310,11310,11310,11310,0
|
|
20241028,163600,234063430,11310,11310,11310,11310,0
|
|
20241028,163500,234063430,11310,11310,11310,11310,0
|
|
20241028,163400,234063430,11310,11310,11310,11310,0
|
|
20241028,163300,234063430,11310,11310,11310,11310,0
|
|
20241028,163200,234063430,11310,11310,11310,11310,0
|
|
20241028,163100,234063430,11310,11310,11310,11310,0
|
|
20241028,163000,234063430,11310,11310,11310,11310,0
|
|
20241028,162900,234063430,11310,11310,11310,11310,0
|
|
20241028,162800,234063430,11310,11310,11310,11310,0
|
|
20241028,162700,234063430,11310,11310,11310,11310,0
|
|
20241028,162600,234063430,11310,11310,11310,11310,0
|
|
20241028,162500,234063430,11310,11310,11310,11310,0
|
|
20241028,162400,234063430,11310,11310,11310,11310,0
|
|
20241028,162300,234063430,11310,11310,11310,11310,0
|
|
20241028,162200,234063430,11310,11310,11310,11310,0
|
|
20241028,162100,234063430,11310,11310,11310,11310,0
|
|
20241028,162000,234063430,11310,11310,11310,11310,0
|
|
20241028,161900,234063430,11310,11310,11310,11310,0
|
|
20241028,161800,234063430,11310,11310,11310,11310,78
|
|
20241028,161700,234063430,11310,11310,11310,11310,0
|
|
20241028,161600,234063430,11310,11310,11310,11310,0
|
|
20241028,161500,234063430,11310,11310,11310,11310,0
|
|
20241028,161400,234063430,11310,11310,11310,11310,0
|
|
20241028,161300,234063430,11310,11310,11310,11310,0
|
|
20241028,161200,234063430,11310,11310,11310,11310,0
|
|
20241028,161100,234063430,11310,11310,11310,11310,0
|
|
20241028,161000,234063430,11310,11310,11310,11310,0
|
|
20241028,160900,234063430,11310,11310,11310,11310,0
|
|
20241028,160800,234063430,11310,11310,11310,11310,0
|
|
20241028,160700,234063430,11310,11310,11310,11310,0
|
|
20241028,160600,234063430,11310,11310,11310,11310,0
|
|
20241028,160500,234063430,11310,11310,11310,11310,0
|
|
20241028,160400,234063430,11310,11310,11310,11310,0
|
|
20241028,160300,234063430,11310,11310,11310,11310,0
|
|
20241028,160200,234063430,11310,11310,11310,11310,0
|
|
20241028,160100,234063430,11310,11310,11310,11310,0
|
|
20241028,160000,234063430,11310,11310,11310,11310,0
|
|
20241028,155900,234063430,11310,11310,11310,11310,0
|
|
20241028,155800,234063430,11310,11310,11310,11310,0
|
|
20241028,155700,234063430,11310,11310,11310,11310,0
|
|
20241028,155600,234063430,11310,11310,11310,11310,0
|
|
20241028,155500,234063430,11310,11310,11310,11310,0
|
|
20241028,155400,234063430,11310,11310,11310,11310,0
|
|
20241028,155300,234063430,11310,11310,11310,11310,0
|
|
20241028,155200,234063430,11310,11310,11310,11310,0
|
|
20241028,155100,234063430,11310,11310,11310,11310,0
|
|
20241028,155000,234063430,11310,11310,11310,11310,0
|
|
20241028,154900,234063430,11310,11310,11310,11310,0
|
|
20241028,154800,234063430,11310,11310,11310,11310,78
|
|
20241028,154700,234063430,11310,11310,11310,11310,0
|
|
20241028,154600,234063430,11310,11310,11310,11310,0
|
|
20241028,154500,234063430,11310,11310,11310,11310,0
|
|
20241028,154400,234063430,11310,11310,11310,11310,0
|
|
20241028,154300,234063430,11310,11310,11310,11310,0
|
|
20241028,154200,234063430,11310,11310,11310,11310,0
|
|
20241028,154100,234063430,11310,11310,11310,11310,0
|
|
20241028,154000,234063430,11310,11310,11310,11310,0
|
|
20241028,153900,234063430,11310,11310,11310,11310,0
|
|
20241028,153800,234063430,11310,11310,11310,11310,0
|
|
20241028,153700,234063430,11310,11310,11310,11310,0
|
|
20241028,153600,234063430,11310,11310,11310,11310,0
|
|
20241028,153500,234063430,11310,11310,11310,11310,0
|
|
20241028,153400,234063430,11310,11310,11310,11310,0
|
|
20241028,153300,234063430,11310,11310,11310,11310,0
|
|
20241028,153200,234063430,11310,11310,11310,11310,0
|
|
20241028,153100,234063430,11310,11310,11310,11310,0
|
|
20241028,153000,234063430,11310,11310,11310,11310,78
|
|
20241028,152900,233181250,11310,11310,11310,11310,0
|
|
20241028,152800,233181250,11310,11310,11310,11310,0
|
|
20241028,152700,233181250,11310,11310,11310,11310,0
|
|
20241028,152600,233181250,11310,11310,11310,11310,0
|
|
20241028,152500,233181250,11310,11310,11310,11310,0
|
|
20241028,152400,233181250,11310,11310,11310,11310,0
|
|
20241028,152300,233181250,11310,11310,11310,11310,0
|
|
20241028,152200,233181250,11310,11310,11310,11310,0
|
|
20241028,152100,233181250,11310,11310,11310,11310,0
|
|
20241028,152000,233181250,11310,11310,11310,11310,0
|
|
20241028,151900,233181250,11310,11280,11310,11270,23
|
|
20241028,151800,232921850,11300,11280,11300,11280,74
|
|
20241028,151700,232086040,11270,11260,11280,11260,182
|
|
20241028,151600,230033870,11270,11270,11270,11270,0
|
|
20241028,151500,230033870,11270,11270,11270,11270,0
|
|
20241028,151400,230033870,11270,11270,11270,11270,10
|
|
20241028,151300,229921170,11280,11280,11280,11280,0
|
|
20241028,151200,229921170,11280,11280,11280,11280,10
|
|
20241028,151100,229808370,11270,11270,11270,11270,0
|
|
20241028,151000,229808370,11270,11270,11270,11270,8
|
|
20241028,150900,229718210,11280,11280,11280,11280,0
|
|
20241028,150800,229718210,11280,11280,11280,11280,0
|
|
20241028,150700,229718210,11280,11280,11280,11280,1
|
|
20241028,150600,229706930,11270,11270,11270,11270,0
|
|
20241028,150500,229706930,11270,11270,11270,11270,0
|
|
20241028,150400,229706930,11270,11280,11280,11270,86
|
|
20241028,150300,228736870,11280,11280,11280,11280,0
|
|
20241028,150200,228736870,11280,11280,11280,11280,504
|
|
20241028,150100,223051750,11270,11270,11270,11270,0
|
|
20241028,150000,223051750,11270,11270,11270,11270,515
|
|
20241028,145900,217247700,11260,11260,11260,11260,228
|
|
20241028,145800,214680420,11260,11260,11260,11260,3
|
|
20241028,145700,214646640,11250,11250,11250,11250,0
|
|
20241028,145600,214646640,11250,11260,11260,11250,10
|
|
20241028,145500,214534130,11260,11260,11260,11260,5
|
|
20241028,145400,214477830,11260,11260,11260,11260,2
|
|
20241028,145300,214455310,11260,11260,11260,11260,0
|
|
20241028,145200,214455310,11260,11260,11260,11260,2
|
|
20241028,145100,214432790,11260,11260,11260,11260,0
|
|
20241028,145000,214432790,11260,11260,11260,11260,3
|
|
20241028,144900,214399010,11260,11260,11260,11260,3
|
|
20241028,144800,214365230,11260,11260,11260,11260,1
|
|
20241028,144700,214353970,11250,11250,11250,11250,1
|
|
20241028,144600,214342720,11240,11250,11260,11240,557
|
|
20241028,144500,208074460,11250,11250,11250,11250,12
|
|
20241028,144400,207939460,11250,11250,11250,11250,3
|
|
20241028,144300,207905710,11250,11250,11250,11250,125
|
|
20241028,144200,206499460,11260,11260,11260,11260,3
|
|
20241028,144100,206465680,11260,11260,11260,11260,0
|
|
20241028,144000,206465680,11260,11260,11260,11260,2
|
|
20241028,143900,206443160,11260,11260,11260,11260,3
|
|
20241028,143800,206409380,11260,11260,11260,11260,1
|
|
20241028,143700,206398120,11260,11260,11260,11260,1
|
|
20241028,143600,206386860,11260,11260,11260,11260,77
|
|
20241028,143500,205519840,11260,11260,11260,11260,0
|
|
20241028,143400,205519840,11260,11260,11260,11260,5
|
|
20241028,143300,205463540,11260,11260,11260,11260,1
|
|
20241028,143200,205452280,11260,11260,11260,11260,2
|
|
20241028,143100,205429760,11260,11260,11260,11260,1
|
|
20241028,143000,205418500,11250,11250,11250,11250,0
|
|
20241028,142900,205418500,11250,11250,11250,11250,52
|
|
20241028,142800,204833500,11250,11240,11250,11240,14
|
|
20241028,142700,204676110,11250,11250,11250,11250,3
|
|
20241028,142600,204642360,11250,11250,11250,11250,1
|
|
20241028,142500,204631110,11250,11250,11250,11250,0
|
|
20241028,142400,204631110,11250,11250,11250,11250,2
|
|
20241028,142300,204608610,11250,11250,11250,11250,22
|
|
20241028,142200,204361110,11250,11250,11250,11240,27
|
|
20241028,142100,204057610,11250,11250,11250,11250,121
|
|
20241028,142000,202696360,11260,11270,11270,11260,738
|
|
20241028,141900,194385970,11270,11300,11300,11270,62
|
|
20241028,141800,193686860,11300,11300,11300,11300,3
|
|
20241028,141700,193652960,11300,11300,11300,11300,1
|
|
20241028,141600,193641660,11300,11300,11300,11300,2
|
|
20241028,141500,193619060,11300,11300,11300,11300,1
|
|
20241028,141400,193607760,11300,11290,11300,11290,16
|
|
20241028,141300,193427100,11290,11290,11290,11290,4
|
|
20241028,141200,193381940,11290,11290,11290,11290,0
|
|
20241028,141100,193381940,11290,11290,11290,11290,2
|
|
20241028,141000,193359360,11290,11290,11290,11290,1
|
|
20241028,140900,193348070,11290,11290,11290,11290,2
|
|
20241028,140800,193325490,11290,11290,11290,11290,1
|
|
20241028,140700,193314200,11290,11290,11290,11290,3
|
|
20241028,140600,193280330,11290,11280,11290,11280,3
|
|
20241028,140500,193246470,11290,11290,11290,11290,0
|
|
20241028,140400,193246470,11290,11290,11290,11290,3
|
|
20241028,140300,193212600,11280,11280,11280,11280,0
|
|
20241028,140200,193212600,11280,11300,11300,11280,95
|
|
20241028,140100,192140270,11300,11300,11300,11300,3
|
|
20241028,140000,192106370,11300,11300,11300,11300,0
|
|
20241028,135900,192106370,11300,11300,11300,11300,2
|
|
20241028,135800,192083770,11290,11290,11290,11290,134
|
|
20241028,135700,190570910,11290,11290,11290,11290,4
|
|
20241028,135600,190525750,11290,11290,11290,11290,2
|
|
20241028,135500,190503170,11290,11290,11290,11290,1
|
|
20241028,135400,190491880,11290,11290,11290,11290,1
|
|
20241028,135300,190480590,11290,11290,11290,11290,2
|
|
20241028,135200,190458010,11290,11290,11290,11290,4
|
|
20241028,135100,190412850,11290,11290,11290,11290,1
|
|
20241028,135000,190401560,11290,11290,11290,11290,1
|
|
20241028,134900,190390270,11290,11290,11290,11290,0
|
|
20241028,134800,190390270,11290,11280,11290,11280,19
|
|
20241028,134700,190175860,11280,11280,11280,11280,1
|
|
20241028,134600,190164580,11280,11280,11280,11280,5
|
|
20241028,134500,190108180,11280,11280,11280,11280,1
|
|
20241028,134400,190096900,11280,11280,11280,11280,8
|
|
20241028,134300,190006660,11280,11280,11280,11280,8
|
|
20241028,134200,189916420,11280,11280,11280,11280,0
|
|
20241028,134100,189916420,11280,11280,11280,11280,5
|
|
20241028,134000,189860020,11280,11280,11280,11280,1
|
|
20241028,133900,189848740,11280,11280,11280,11280,0
|
|
20241028,133800,189848740,11280,11280,11280,11280,78
|
|
20241028,133700,188968900,11280,11280,11280,11280,0
|
|
20241028,133600,188968900,11280,11280,11280,11280,4
|
|
20241028,133500,188923780,11280,11280,11280,11280,1
|
|
20241028,133400,188912500,11280,11280,11280,11280,2
|
|
20241028,133300,188889940,11280,11280,11280,11280,1
|
|
20241028,133200,188878660,11280,11280,11280,11280,1
|
|
20241028,133100,188867380,11280,11260,11280,11260,233
|
|
20241028,133000,186242900,11260,11250,11260,11250,62
|
|
20241028,132900,185545100,11240,11250,11250,11240,21
|
|
20241028,132800,185309050,11250,11250,11250,11250,2
|
|
20241028,132700,185286550,11250,11250,11250,11250,1
|
|
20241028,132600,185275300,11250,11250,11250,11250,2
|
|
20241028,132500,185252800,11250,11250,11250,11250,5
|
|
20241028,132400,185196550,11240,11240,11240,11240,5
|
|
20241028,132300,185140350,11240,11240,11240,11240,333
|
|
20241028,132200,181397430,11240,11240,11240,11240,126
|
|
20241028,132100,179981190,11240,11240,11240,11240,124
|
|
20241028,132000,178587430,11230,11250,11250,11230,640
|
|
20241028,131900,171399990,11240,11260,11260,11240,665
|
|
20241028,131800,163920860,11270,11260,11270,11260,11
|
|
20241028,131700,163796990,11270,11270,11270,11270,2
|
|
20241028,131600,163774450,11260,11260,11260,11260,0
|
|
20241028,131500,163774450,11260,11270,11270,11260,22
|
|
20241028,131400,163526670,11270,11270,11270,11270,0
|
|
20241028,131300,163526670,11270,11270,11270,11270,1
|
|
20241028,131200,163515400,11270,11270,11270,11270,1
|
|
20241028,131100,163504130,11270,11260,11270,11260,16
|
|
20241028,131000,163323960,11270,11270,11270,11270,340
|
|
20241028,130900,159492160,11270,11300,11310,11270,1418
|
|
20241028,130800,143510590,11300,11300,11300,11300,311
|
|
20241028,130700,139996290,11300,11300,11300,11300,2
|
|
20241028,130600,139973690,11300,11300,11300,11300,1
|
|
20241028,130500,139962390,11300,11300,11300,11300,2
|
|
20241028,130400,139939790,11300,11300,11300,11300,2
|
|
20241028,130300,139917190,11300,11300,11300,11300,0
|
|
20241028,130200,139917190,11300,11300,11300,11300,2
|
|
20241028,130100,139894590,11300,11300,11300,11300,1
|
|
20241028,130000,139883290,11300,11300,11300,11300,0
|
|
20241028,125900,139883290,11300,11300,11300,11300,5
|
|
20241028,125800,139826790,11300,11300,11300,11300,0
|
|
20241028,125700,139826790,11300,11300,11300,11300,4
|
|
20241028,125600,139781590,11300,11300,11300,11300,0
|
|
20241028,125500,139781590,11300,11300,11300,11300,1
|
|
20241028,125400,139770290,11300,11300,11300,11300,4
|
|
20241028,125300,139725090,11300,11300,11300,11300,1
|
|
20241028,125200,139713790,11300,11300,11300,11300,1
|
|
20241028,125100,139702490,11300,11300,11300,11300,0
|
|
20241028,125000,139702490,11300,11300,11300,11300,3
|
|
20241028,124900,139668590,11310,11310,11310,11310,4
|
|
20241028,124800,139623350,11310,11310,11310,11310,1
|
|
20241028,124700,139612040,11310,11310,11310,11310,2
|
|
20241028,124600,139589420,11310,11310,11310,11310,2
|
|
20241028,124500,139566800,11310,11310,11310,11310,1
|
|
20241028,124400,139555490,11310,11310,11310,11310,6
|
|
20241028,124300,139487630,11310,11310,11310,11310,4
|
|
20241028,124200,139442390,11310,11310,11310,11310,0
|
|
20241028,124100,139442390,11310,11290,11310,11290,113
|
|
20241028,124000,138164560,11270,11260,11270,11260,725
|
|
20241028,123900,129997930,11260,11260,11260,11260,3
|
|
20241028,123800,129964150,11260,11260,11260,11260,4
|
|
20241028,123700,129919110,11250,11250,11250,11250,27
|
|
20241028,123600,129615360,11260,11260,11260,11260,3
|
|
20241028,123500,129581580,11260,11260,11260,11260,1
|
|
20241028,123400,129570320,11270,11270,11270,11270,2
|
|
20241028,123300,129547780,11270,11270,11270,11270,3
|
|
20241028,123200,129513970,11270,11270,11270,11270,1
|
|
20241028,123100,129502700,11270,11270,11270,11270,2
|
|
20241028,123000,129480160,11270,11270,11270,11270,1
|
|
20241028,122900,129468890,11270,11270,11270,11270,3
|
|
20241028,122800,129435080,11270,11270,11270,11270,3
|
|
20241028,122700,129401270,11270,11260,11270,11260,4
|
|
20241028,122600,129356220,11270,11270,11270,11270,2
|
|
20241028,122500,129333680,11270,11270,11270,11270,1
|
|
20241028,122400,129322410,11270,11270,11270,11270,2
|
|
20241028,122300,129299870,11270,11270,11270,11270,4
|
|
20241028,122200,129254790,11270,11270,11270,11270,1
|
|
20241028,122100,129243520,11270,11270,11270,11270,2
|
|
20241028,122000,129220980,11270,11270,11270,11270,1
|
|
20241028,121900,129209710,11270,11270,11270,11270,0
|
|
20241028,121800,129209710,11270,11270,11270,11270,3
|
|
20241028,121700,129175900,11270,11270,11270,11270,3
|
|
20241028,121600,129142090,11270,11270,11270,11270,3
|
|
20241028,121500,129108280,11270,11270,11270,11270,0
|
|
20241028,121400,129108280,11270,11270,11270,11270,1
|
|
20241028,121300,129097010,11270,11270,11270,11270,2
|
|
20241028,121200,129074470,11270,11270,11270,11270,3
|
|
20241028,121100,129040660,11270,11270,11270,11270,23
|
|
20241028,121000,128781450,11270,11270,11270,11270,0
|
|
20241028,120900,128781450,11270,11270,11270,11270,1
|
|
20241028,120800,128770180,11270,11270,11270,11270,1
|
|
20241028,120700,128758910,11270,11270,11270,11270,4
|
|
20241028,120600,128713830,11260,11270,11270,11260,4
|
|
20241028,120500,128668760,11270,11270,11270,11270,0
|
|
20241028,120400,128668760,11270,11270,11270,11270,1
|
|
20241028,120300,128657490,11270,11270,11270,11270,77
|
|
20241028,120200,127789700,11270,11270,11270,11270,44
|
|
20241028,120100,127293820,11270,11270,11270,11270,0
|
|
20241028,120000,127293820,11270,11270,11270,11270,3
|
|
20241028,115900,127260010,11260,11270,11270,11260,3
|
|
20241028,115800,127226220,11270,11270,11270,11270,2
|
|
20241028,115700,127203680,11270,11270,11270,11270,1
|
|
20241028,115600,127192410,11270,11270,11270,11270,3
|
|
20241028,115500,127158600,11270,11270,11270,11270,2
|
|
20241028,115400,127136060,11270,11270,11270,11270,0
|
|
20241028,115300,127136060,11270,11270,11270,11270,2
|
|
20241028,115200,127113520,11270,11270,11270,11270,0
|
|
20241028,115100,127113520,11270,11270,11270,11270,4
|
|
20241028,115000,127068440,11270,11260,11270,11260,4
|
|
20241028,114900,127023370,11260,11260,11260,11260,0
|
|
20241028,114800,127023370,11260,11260,11260,11260,3
|
|
20241028,114700,126989590,11260,11260,11260,11260,0
|
|
20241028,114600,126989590,11260,11260,11260,11260,4
|
|
20241028,114500,126944550,11260,11260,11260,11260,1
|
|
20241028,114400,126933290,11260,11260,11260,11260,62
|
|
20241028,114300,126235170,11260,11260,11260,11260,1
|
|
20241028,114200,126223910,11260,11260,11260,11260,2
|
|
20241028,114100,126201390,11260,11260,11260,11260,4
|
|
20241028,114000,126156350,11260,11260,11260,11260,1
|
|
20241028,113900,126145090,11260,11260,11260,11260,1
|
|
20241028,113800,126133830,11260,11260,11260,11260,0
|
|
20241028,113700,126133830,11260,11260,11260,11260,3
|
|
20241028,113600,126100050,11260,11260,11260,11260,1
|
|
20241028,113500,126088790,11260,11260,11260,11260,4
|
|
20241028,113400,126043750,11260,11260,11260,11260,1
|
|
20241028,113300,126032490,11260,11260,11260,11260,0
|
|
20241028,113200,126032490,11260,11260,11260,11260,3
|
|
20241028,113100,125998710,11260,11260,11260,11260,0
|
|
20241028,113000,125998710,11260,11260,11260,11260,5
|
|
20241028,112900,125942410,11260,11260,11260,11260,0
|
|
20241028,112800,125942410,11260,11260,11260,11260,1
|
|
20241028,112700,125931150,11260,11250,11260,11250,26
|
|
20241028,112600,125638630,11260,11260,11260,11260,0
|
|
20241028,112500,125638630,11260,11260,11260,11260,4
|
|
20241028,112400,125593590,11260,11260,11260,11260,2
|
|
20241028,112300,125571070,11260,11260,11260,11260,1
|
|
20241028,112200,125559810,11260,11250,11260,11250,201
|
|
20241028,112100,123298550,11260,11260,11260,11260,1
|
|
20241028,112000,123287290,11260,11260,11260,11260,24
|
|
20241028,111900,123017050,11260,11260,11260,11260,1
|
|
20241028,111800,123005790,11260,11260,11260,11260,1
|
|
20241028,111700,122994530,11260,11250,11260,11250,4
|
|
20241028,111600,122949510,11260,11260,11260,11260,1
|
|
20241028,111500,122938250,11260,11260,11260,11260,0
|
|
20241028,111400,122938250,11260,11260,11260,11260,5
|
|
20241028,111300,122881950,11260,11260,11260,11260,148
|
|
20241028,111200,121215470,11270,11270,11270,11260,3
|
|
20241028,111100,121181670,11270,11270,11270,11270,1
|
|
20241028,111000,121170400,11270,11270,11270,11270,0
|
|
20241028,110900,121170400,11270,11270,11270,11270,5
|
|
20241028,110800,121114050,11270,11270,11270,11270,0
|
|
20241028,110700,121114050,11270,11270,11270,11270,2
|
|
20241028,110600,121091510,11260,11260,11260,11260,25
|
|
20241028,110500,120810010,11270,11270,11270,11270,2
|
|
20241028,110400,120787470,11270,11270,11270,11270,6
|
|
20241028,110300,120719850,11270,11270,11270,11270,0
|
|
20241028,110200,120719850,11270,11270,11270,11270,2
|
|
20241028,110100,120697310,11260,11260,11260,11260,0
|
|
20241028,110000,120697310,11260,11270,11270,11260,2
|
|
20241028,105900,120674780,11270,11270,11270,11270,4
|
|
20241028,105800,120629700,11270,11270,11270,11270,1
|
|
20241028,105700,120618430,11270,11270,11270,11270,1
|
|
20241028,105600,120607160,11270,11270,11270,11270,1
|
|
20241028,105500,120595890,11270,11270,11270,11270,1
|
|
20241028,105400,120584620,11260,11270,11270,11260,3
|
|
20241028,105300,120550830,11260,11260,11260,11260,101
|
|
20241028,105200,119413570,11260,11260,11260,11260,0
|
|
20241028,105100,119413570,11260,11260,11260,11260,2
|
|
20241028,105000,119391050,11260,11260,11260,11260,0
|
|
20241028,104900,119391050,11260,11260,11260,11260,3
|
|
20241028,104800,119357270,11260,11260,11260,11260,4
|
|
20241028,104700,119312230,11260,11260,11260,11260,0
|
|
20241028,104600,119312230,11260,11260,11260,11260,2
|
|
20241028,104500,119289710,11260,11260,11260,11260,0
|
|
20241028,104400,119289710,11260,11260,11260,11260,2
|
|
20241028,104300,119267190,11260,11250,11260,11240,97
|
|
20241028,104200,118176020,11250,11250,11250,11250,1
|
|
20241028,104100,118164770,11250,11250,11250,11250,201
|
|
20241028,104000,115903520,11250,11250,11250,11250,0
|
|
20241028,103900,115903520,11250,11250,11250,11250,0
|
|
20241028,103800,115903520,11250,11250,11250,11250,3
|
|
20241028,103700,115869770,11250,11250,11250,11250,4
|
|
20241028,103600,115824770,11250,11250,11250,11250,1
|
|
20241028,103500,115813520,11250,11250,11250,11250,76
|
|
20241028,103400,114958520,11250,11250,11250,11250,0
|
|
20241028,103300,114958520,11250,11250,11250,11240,44
|
|
20241028,103200,114463630,11240,11240,11240,11240,0
|
|
20241028,103100,114463630,11240,11240,11240,11240,23
|
|
20241028,103000,114205110,11250,11250,11250,11250,0
|
|
20241028,102900,114205110,11250,11250,11250,11250,0
|
|
20241028,102800,114205110,11250,11250,11250,11250,0
|
|
20241028,102700,114205110,11250,11250,11250,11250,0
|
|
20241028,102600,114205110,11250,11250,11250,11250,1
|
|
20241028,102500,114193860,11250,11250,11250,11250,0
|
|
20241028,102400,114193860,11250,11250,11250,11250,10
|
|
20241028,102300,114081360,11240,11240,11240,11240,0
|
|
20241028,102200,114081360,11240,11240,11240,11240,0
|
|
20241028,102100,114081360,11240,11240,11240,11240,0
|
|
20241028,102000,114081360,11240,11240,11240,11240,0
|
|
20241028,101900,114081360,11240,11240,11240,11240,0
|
|
20241028,101800,114081360,11240,11240,11240,11240,0
|
|
20241028,101700,114081360,11240,11240,11240,11240,0
|
|
20241028,101600,114081360,11240,11240,11240,11240,200
|
|
20241028,101500,111833360,11250,11250,11250,11250,0
|
|
20241028,101400,111833360,11250,11250,11250,11250,0
|
|
20241028,101300,111833360,11250,11250,11250,11250,0
|
|
20241028,101200,111833360,11250,11250,11250,11250,70
|
|
20241028,101100,111045860,11250,11250,11250,11250,31
|
|
20241028,101000,110697110,11250,11250,11250,11250,1
|
|
20241028,100900,110685860,11250,11250,11250,11250,1
|
|
20241028,100800,110674610,11250,11250,11250,11250,51
|
|
20241028,100700,110100860,11250,11250,11250,11250,0
|
|
20241028,100600,110100860,11250,11250,11250,11250,0
|
|
20241028,100500,110100860,11250,11250,11250,11250,0
|
|
20241028,100400,110100860,11250,11250,11250,11250,0
|
|
20241028,100300,110100860,11250,11250,11250,11250,201
|
|
20241028,100200,107839610,11250,11250,11250,11250,0
|
|
20241028,100100,107839610,11250,11250,11250,11250,290
|
|
20241028,100000,104577110,11250,11250,11250,11250,89
|
|
20241028,095900,103575860,11260,11260,11260,11260,0
|
|
20241028,095800,103575860,11260,11260,11260,11260,0
|
|
20241028,095700,103575860,11260,11260,11260,11260,0
|
|
20241028,095600,103575860,11260,11260,11260,11260,0
|
|
20241028,095500,103575860,11260,11260,11260,11260,0
|
|
20241028,095400,103575860,11260,11260,11260,11260,356
|
|
20241028,095300,99567300,11270,11270,11270,11270,0
|
|
20241028,095200,99567300,11270,11270,11270,11270,242
|
|
20241028,095100,96839960,11260,11260,11260,11260,0
|
|
20241028,095000,96839960,11260,11270,11270,11260,10
|
|
20241028,094900,96727350,11270,11270,11270,11270,35
|
|
20241028,094800,96332900,11280,11280,11280,11280,0
|
|
20241028,094700,96332900,11280,11280,11280,11280,0
|
|
20241028,094600,96332900,11280,11280,11280,11280,0
|
|
20241028,094500,96332900,11280,11280,11280,11280,0
|
|
20241028,094400,96332900,11280,11280,11280,11280,0
|
|
20241028,094300,96332900,11280,11300,11300,11280,5
|
|
20241028,094200,96276460,11310,11310,11310,11280,13
|
|
20241028,094100,96129650,11250,11250,11250,11250,636
|
|
20241028,094000,88974650,11250,11250,11250,11250,8
|
|
20241028,093900,88884650,11250,11250,11250,11250,5
|
|
20241028,093800,88828400,11250,11250,11250,11250,26
|
|
20241028,093700,88535900,11250,11250,11250,11250,1
|
|
20241028,093600,88524650,11240,11240,11240,11240,9
|
|
20241028,093500,88423490,11240,11260,11260,11240,171
|
|
20241028,093400,86500560,11270,11270,11270,11270,2
|
|
20241028,093300,86478020,11270,11270,11270,11270,0
|
|
20241028,093200,86478020,11270,11270,11270,11270,1
|
|
20241028,093100,86466750,11270,11270,11270,11270,0
|
|
20241028,093000,86466750,11270,11270,11270,11270,1
|
|
20241028,092900,86455480,11260,11260,11260,11260,0
|
|
20241028,092800,86455480,11260,11320,11320,11250,1616
|
|
20241028,092700,68225370,11320,11320,11320,11320,0
|
|
20241028,092600,68225370,11320,11320,11320,11320,0
|
|
20241028,092500,68225370,11320,11320,11320,11320,0
|
|
20241028,092400,68225370,11320,11320,11320,11320,0
|
|
20241028,092300,68225370,11320,11300,11320,11300,598
|
|
20241028,092200,61461990,11300,11280,11300,11280,330
|
|
20241028,092100,57739470,11270,11280,11280,11260,2753
|
|
20241028,092000,26720200,11290,11290,11290,11290,0
|
|
20241028,091900,26720200,11290,11310,11310,11270,1428
|
|
20241028,091800,10610210,11310,11300,11310,11300,26
|
|
20241028,091700,10316160,11270,11270,11270,11270,1
|
|
20241028,091600,10304890,11280,11300,11300,11280,550
|
|
20241028,091500,4100220,11310,11310,11310,11310,0
|
|
20241028,091400,4100220,11310,11310,11310,11310,58
|
|
20241028,091300,3444240,11310,11310,11310,11310,1
|
|
20241028,091200,3432930,11290,11290,11290,11290,0
|
|
20241028,091100,3432930,11290,11290,11290,11290,0
|
|
20241028,091000,3432930,11290,11290,11290,11280,97
|
|
20241028,090900,2337810,11290,11290,11290,11290,0
|
|
20241028,090800,2337810,11290,11290,11290,11290,0
|
|
20241028,090700,2337810,11290,11290,11290,11290,0
|
|
20241028,090600,2337810,11290,11290,11290,11290,1
|
|
20241028,090500,2326520,11300,11300,11300,11300,0
|
|
20241028,090400,2326520,11300,11300,11300,11300,78
|
|
20241028,090300,1445120,11290,11290,11290,11290,0
|
|
20241028,090200,1445120,11290,11290,11290,11290,0
|
|
20241028,090100,1445120,11290,11290,11290,11290,9
|
|
20241028,090000,1343510,11290,11290,11290,11290,119
|