636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,193300,507712680,10000,10000,10000,10000,870
|
|
20241028,193200,507712680,10000,10000,10000,10000,0
|
|
20241028,193100,507712680,10000,10000,10000,10000,0
|
|
20241028,193000,507712680,10000,10000,10000,10000,0
|
|
20241028,192900,507712680,10000,10000,10000,10000,0
|
|
20241028,192800,507712680,10000,10000,10000,10000,0
|
|
20241028,192700,507712680,10000,10000,10000,10000,0
|
|
20241028,192600,507712680,10000,10000,10000,10000,0
|
|
20241028,192500,507712680,10000,10000,10000,10000,0
|
|
20241028,192400,507712680,10000,10000,10000,10000,0
|
|
20241028,192300,507712680,10000,10000,10000,10000,0
|
|
20241028,192200,507712680,10000,10000,10000,10000,0
|
|
20241028,192100,507712680,10000,10000,10000,10000,0
|
|
20241028,192000,507712680,10000,10000,10000,10000,0
|
|
20241028,191900,507712680,10000,10000,10000,10000,0
|
|
20241028,191800,507712680,10000,10000,10000,10000,0
|
|
20241028,191700,507712680,10000,10000,10000,10000,0
|
|
20241028,191600,507712680,10000,10000,10000,10000,0
|
|
20241028,191500,507712680,10000,10000,10000,10000,0
|
|
20241028,191400,507712680,10000,10000,10000,10000,0
|
|
20241028,191300,507712680,10000,10000,10000,10000,0
|
|
20241028,191200,507712680,10000,10000,10000,10000,0
|
|
20241028,191100,507712680,10000,10000,10000,10000,0
|
|
20241028,191000,507712680,10000,10000,10000,10000,0
|
|
20241028,190900,507712680,10000,10000,10000,10000,0
|
|
20241028,190800,507712680,10000,10000,10000,10000,0
|
|
20241028,190700,507712680,10000,10000,10000,10000,0
|
|
20241028,190600,507712680,10000,10000,10000,10000,0
|
|
20241028,190500,507712680,10000,10000,10000,10000,0
|
|
20241028,190400,507712680,10000,10000,10000,10000,0
|
|
20241028,190300,507712680,10000,10000,10000,10000,870
|
|
20241028,190200,507712680,10000,10000,10000,10000,0
|
|
20241028,190100,507712680,10000,10000,10000,10000,0
|
|
20241028,190000,507712680,10000,10000,10000,10000,0
|
|
20241028,185900,507712680,10000,10000,10000,10000,0
|
|
20241028,185800,507712680,10000,10000,10000,10000,0
|
|
20241028,185700,507712680,10000,10000,10000,10000,0
|
|
20241028,185600,507712680,10000,10000,10000,10000,0
|
|
20241028,185500,507712680,10000,10000,10000,10000,0
|
|
20241028,185400,507712680,10000,10000,10000,10000,0
|
|
20241028,185300,507712680,10000,10000,10000,10000,0
|
|
20241028,185200,507712680,10000,10000,10000,10000,0
|
|
20241028,185100,507712680,10000,10000,10000,10000,0
|
|
20241028,185000,507712680,10000,10000,10000,10000,0
|
|
20241028,184900,507712680,10000,10000,10000,10000,0
|
|
20241028,184800,507712680,10000,10000,10000,10000,0
|
|
20241028,184700,507712680,10000,10000,10000,10000,0
|
|
20241028,184600,507712680,10000,10000,10000,10000,0
|
|
20241028,184500,507712680,10000,10000,10000,10000,0
|
|
20241028,184400,507712680,10000,10000,10000,10000,0
|
|
20241028,184300,507712680,10000,10000,10000,10000,0
|
|
20241028,184200,507712680,10000,10000,10000,10000,0
|
|
20241028,184100,507712680,10000,10000,10000,10000,0
|
|
20241028,184000,507712680,10000,10000,10000,10000,0
|
|
20241028,183900,507712680,10000,10000,10000,10000,0
|
|
20241028,183800,507712680,10000,10000,10000,10000,0
|
|
20241028,183700,507712680,10000,10000,10000,10000,0
|
|
20241028,183600,507712680,10000,10000,10000,10000,0
|
|
20241028,183500,507712680,10000,10000,10000,10000,0
|
|
20241028,183400,507712680,10000,10000,10000,10000,0
|
|
20241028,183300,507712680,10000,10000,10000,10000,870
|
|
20241028,183200,507712680,10000,10000,10000,10000,0
|
|
20241028,183100,507712680,10000,10000,10000,10000,0
|
|
20241028,183000,507712680,10000,10000,10000,10000,0
|
|
20241028,182900,507712680,10000,10000,10000,10000,0
|
|
20241028,182800,507712680,10000,10000,10000,10000,0
|
|
20241028,182700,507712680,10000,10000,10000,10000,0
|
|
20241028,182600,507712680,10000,10000,10000,10000,0
|
|
20241028,182500,507712680,10000,10000,10000,10000,0
|
|
20241028,182400,507712680,10000,10000,10000,10000,0
|
|
20241028,182300,507712680,10000,10000,10000,10000,0
|
|
20241028,182200,507712680,10000,10000,10000,10000,0
|
|
20241028,182100,507712680,10000,10000,10000,10000,0
|
|
20241028,182000,507712680,10000,10000,10000,10000,0
|
|
20241028,181900,507712680,10000,10000,10000,10000,0
|
|
20241028,181800,507712680,10000,10000,10000,10000,0
|
|
20241028,181700,507712680,10000,10000,10000,10000,0
|
|
20241028,181600,507712680,10000,10000,10000,10000,0
|
|
20241028,181500,507712680,10000,10000,10000,10000,0
|
|
20241028,181400,507712680,10000,10000,10000,10000,0
|
|
20241028,181300,507712680,10000,10000,10000,10000,0
|
|
20241028,181200,507712680,10000,10000,10000,10000,0
|
|
20241028,181100,507712680,10000,10000,10000,10000,0
|
|
20241028,181000,507712680,10000,10000,10000,10000,0
|
|
20241028,180900,507712680,10000,10000,10000,10000,0
|
|
20241028,180800,507712680,10000,10000,10000,10000,0
|
|
20241028,180700,507712680,10000,10000,10000,10000,0
|
|
20241028,180600,507712680,10000,10000,10000,10000,0
|
|
20241028,180500,507712680,10000,10000,10000,10000,0
|
|
20241028,180400,507712680,10000,10000,10000,10000,0
|
|
20241028,180300,507712680,10000,10000,10000,10000,870
|
|
20241028,180200,507712680,10000,10000,10000,10000,0
|
|
20241028,180100,507712680,10000,10000,10000,10000,0
|
|
20241028,180000,507712680,10000,10000,10000,10000,0
|
|
20241028,175900,507712680,10000,10000,10000,10000,0
|
|
20241028,175800,507712680,10000,10000,10000,10000,0
|
|
20241028,175700,507712680,10000,10000,10000,10000,0
|
|
20241028,175600,507712680,10000,10000,10000,10000,0
|
|
20241028,175500,507712680,10000,10000,10000,10000,0
|
|
20241028,175400,507712680,10000,10000,10000,10000,0
|
|
20241028,175300,507712680,10000,10000,10000,10000,0
|
|
20241028,175200,507712680,10000,10000,10000,10000,0
|
|
20241028,175100,507712680,10000,10000,10000,10000,0
|
|
20241028,175000,507712680,10000,10000,10000,10000,0
|
|
20241028,174900,507712680,10000,10000,10000,10000,0
|
|
20241028,174800,507712680,10000,10000,10000,10000,0
|
|
20241028,174700,507712680,10000,10000,10000,10000,0
|
|
20241028,174600,507712680,10000,10000,10000,10000,0
|
|
20241028,174500,507712680,10000,10000,10000,10000,0
|
|
20241028,174400,507712680,10000,10000,10000,10000,0
|
|
20241028,174300,507712680,10000,10000,10000,10000,0
|
|
20241028,174200,507712680,10000,10000,10000,10000,0
|
|
20241028,174100,507712680,10000,10000,10000,10000,0
|
|
20241028,174000,507712680,10000,10000,10000,10000,0
|
|
20241028,173900,507712680,10000,10000,10000,10000,0
|
|
20241028,173800,507712680,10000,10000,10000,10000,0
|
|
20241028,173700,507712680,10000,10000,10000,10000,0
|
|
20241028,173600,507712680,10000,10000,10000,10000,0
|
|
20241028,173500,507712680,10000,10000,10000,10000,0
|
|
20241028,173400,507712680,10000,10000,10000,10000,0
|
|
20241028,173300,507712680,10000,10000,10000,10000,870
|
|
20241028,173200,507712680,10000,10000,10000,10000,0
|
|
20241028,173100,507712680,10000,10000,10000,10000,0
|
|
20241028,173000,507712680,10000,10000,10000,10000,0
|
|
20241028,172900,507712680,10000,10000,10000,10000,0
|
|
20241028,172800,507712680,10000,10000,10000,10000,0
|
|
20241028,172700,507712680,10000,10000,10000,10000,0
|
|
20241028,172600,507712680,10000,10000,10000,10000,0
|
|
20241028,172500,507712680,10000,10000,10000,10000,0
|
|
20241028,172400,507712680,10000,10000,10000,10000,0
|
|
20241028,172300,507712680,10000,10000,10000,10000,0
|
|
20241028,172200,507712680,10000,10000,10000,10000,0
|
|
20241028,172100,507712680,10000,10000,10000,10000,0
|
|
20241028,172000,507712680,10000,10000,10000,10000,0
|
|
20241028,171900,507712680,10000,10000,10000,10000,0
|
|
20241028,171800,507712680,10000,10000,10000,10000,0
|
|
20241028,171700,507712680,10000,10000,10000,10000,0
|
|
20241028,171600,507712680,10000,10000,10000,10000,0
|
|
20241028,171500,507712680,10000,10000,10000,10000,0
|
|
20241028,171400,507712680,10000,10000,10000,10000,0
|
|
20241028,171300,507712680,10000,10000,10000,10000,0
|
|
20241028,171200,507712680,10000,10000,10000,10000,0
|
|
20241028,171100,507712680,10000,10000,10000,10000,0
|
|
20241028,171000,507712680,10000,10000,10000,10000,0
|
|
20241028,170900,507712680,10000,10000,10000,10000,0
|
|
20241028,170800,507712680,10000,10000,10000,10000,0
|
|
20241028,170700,507712680,10000,10000,10000,10000,0
|
|
20241028,170600,507712680,10000,10000,10000,10000,0
|
|
20241028,170500,507712680,10000,10000,10000,10000,0
|
|
20241028,170400,507712680,10000,10000,10000,10000,0
|
|
20241028,170300,507712680,10000,10000,10000,10000,870
|
|
20241028,170200,507712680,10000,10000,10000,10000,0
|
|
20241028,170100,507712680,10000,10000,10000,10000,0
|
|
20241028,170000,507712680,10000,10000,10000,10000,0
|
|
20241028,165900,507712680,10000,10000,10000,10000,0
|
|
20241028,165800,507712680,10000,10000,10000,10000,0
|
|
20241028,165700,507712680,10000,10000,10000,10000,0
|
|
20241028,165600,507712680,10000,10000,10000,10000,0
|
|
20241028,165500,507712680,10000,10000,10000,10000,0
|
|
20241028,165400,507712680,10000,10000,10000,10000,0
|
|
20241028,165300,507712680,10000,10000,10000,10000,0
|
|
20241028,165200,507712680,10000,10000,10000,10000,0
|
|
20241028,165100,507712680,10000,10000,10000,10000,0
|
|
20241028,165000,507712680,10000,10000,10000,10000,0
|
|
20241028,164900,507712680,10000,10000,10000,10000,0
|
|
20241028,164800,507712680,10000,10000,10000,10000,0
|
|
20241028,164700,507712680,10000,10000,10000,10000,0
|
|
20241028,164600,507712680,10000,10000,10000,10000,0
|
|
20241028,164500,507712680,10000,10000,10000,10000,0
|
|
20241028,164400,507712680,10000,10000,10000,10000,0
|
|
20241028,164300,507712680,10000,10000,10000,10000,0
|
|
20241028,164200,507712680,10000,10000,10000,10000,0
|
|
20241028,164100,507712680,10000,10000,10000,10000,0
|
|
20241028,164000,507712680,10000,10000,10000,10000,0
|
|
20241028,163900,507712680,10000,10000,10000,10000,0
|
|
20241028,163800,507712680,10000,10000,10000,10000,0
|
|
20241028,163700,507712680,10000,10000,10000,10000,0
|
|
20241028,163600,507712680,10000,10000,10000,10000,0
|
|
20241028,163500,507712680,10000,10000,10000,10000,0
|
|
20241028,163400,507712680,10000,10000,10000,10000,0
|
|
20241028,163300,507712680,10000,10000,10000,10000,870
|
|
20241028,163200,507712680,10000,10000,10000,10000,0
|
|
20241028,163100,507712680,10000,10000,10000,10000,0
|
|
20241028,163000,507712680,10000,10000,10000,10000,0
|
|
20241028,162900,507712680,10000,10000,10000,10000,0
|
|
20241028,162800,507712680,10000,10000,10000,10000,0
|
|
20241028,162700,507712680,10000,10000,10000,10000,0
|
|
20241028,162600,507712680,10000,10000,10000,10000,0
|
|
20241028,162500,507712680,10000,10000,10000,10000,0
|
|
20241028,162400,507712680,10000,10000,10000,10000,0
|
|
20241028,162300,507712680,10000,10000,10000,10000,0
|
|
20241028,162200,507712680,10000,10000,10000,10000,0
|
|
20241028,162100,507712680,10000,10000,10000,10000,0
|
|
20241028,162000,507712680,10000,10000,10000,10000,0
|
|
20241028,161900,507712680,10000,10000,10000,10000,0
|
|
20241028,161800,507712680,10000,10000,10000,10000,0
|
|
20241028,161700,507712680,10000,10000,10000,10000,0
|
|
20241028,161600,507712680,10000,10000,10000,10000,0
|
|
20241028,161500,507712680,10000,10000,10000,10000,0
|
|
20241028,161400,507712680,10000,10000,10000,10000,0
|
|
20241028,161300,507712680,10000,10000,10000,10000,0
|
|
20241028,161200,507712680,10000,10000,10000,10000,0
|
|
20241028,161100,507712680,10000,10000,10000,10000,0
|
|
20241028,161000,507712680,10000,10000,10000,10000,0
|
|
20241028,160900,507712680,10000,10000,10000,10000,0
|
|
20241028,160800,507712680,10000,10000,10000,10000,0
|
|
20241028,160700,507712680,10000,10000,10000,10000,0
|
|
20241028,160600,507712680,10000,10000,10000,10000,0
|
|
20241028,160500,507712680,10000,10000,10000,10000,0
|
|
20241028,160400,507712680,10000,10000,10000,10000,0
|
|
20241028,160300,507712680,10000,10000,10000,10000,870
|
|
20241028,160200,507712680,10000,10000,10000,10000,0
|
|
20241028,160100,507712680,10000,10000,10000,10000,0
|
|
20241028,160000,507712680,10000,10000,10000,10000,0
|
|
20241028,155900,507712680,10000,10000,10000,10000,0
|
|
20241028,155800,507712680,10000,10000,10000,10000,0
|
|
20241028,155700,507712680,10000,10000,10000,10000,0
|
|
20241028,155600,507712680,10000,10000,10000,10000,0
|
|
20241028,155500,507712680,10000,10000,10000,10000,0
|
|
20241028,155400,507712680,10000,10000,10000,10000,0
|
|
20241028,155300,507712680,10000,10000,10000,10000,0
|
|
20241028,155200,507712680,10000,10000,10000,10000,0
|
|
20241028,155100,507712680,10000,10000,10000,10000,0
|
|
20241028,155000,507712680,10000,10000,10000,10000,0
|
|
20241028,154900,507712680,10000,10000,10000,10000,0
|
|
20241028,154800,507712680,10000,10000,10000,10000,0
|
|
20241028,154700,507712680,10000,10000,10000,10000,0
|
|
20241028,154600,507712680,10000,10000,10000,10000,0
|
|
20241028,154500,507712680,10000,10000,10000,10000,0
|
|
20241028,154400,507712680,10000,10000,10000,10000,0
|
|
20241028,154300,507712680,10000,10000,10000,10000,0
|
|
20241028,154200,507712680,10000,10000,10000,10000,0
|
|
20241028,154100,507712680,10000,10000,10000,10000,0
|
|
20241028,154000,507712680,10000,10000,10000,10000,0
|
|
20241028,153900,507712680,10000,10000,10000,10000,0
|
|
20241028,153800,507712680,10000,10000,10000,10000,0
|
|
20241028,153700,507712680,10000,10000,10000,10000,0
|
|
20241028,153600,507712680,10000,10000,10000,10000,0
|
|
20241028,153500,507712680,10000,10000,10000,10000,0
|
|
20241028,153400,507712680,10000,10000,10000,10000,0
|
|
20241028,153300,507712680,10000,10000,10000,10000,870
|
|
20241028,153200,507712680,10000,10000,10000,10000,0
|
|
20241028,153100,507712680,10000,10000,10000,10000,0
|
|
20241028,153000,507712680,10000,10000,10000,10000,870
|
|
20241028,152900,499012680,10020,10020,10020,10020,0
|
|
20241028,152800,499012680,10020,10020,10020,10020,0
|
|
20241028,152700,499012680,10020,10020,10020,10020,0
|
|
20241028,152600,499012680,10020,10020,10020,10020,0
|
|
20241028,152500,499012680,10020,10020,10020,10020,0
|
|
20241028,152400,499012680,10020,10020,10020,10020,0
|
|
20241028,152300,499012680,10020,10020,10020,10020,0
|
|
20241028,152200,499012680,10020,10020,10020,10020,0
|
|
20241028,152100,499012680,10020,10020,10020,10020,0
|
|
20241028,152000,499012680,10020,10020,10020,10020,0
|
|
20241028,151900,499012680,10020,10020,10020,10010,315
|
|
20241028,151800,495856390,10020,10020,10020,10020,14
|
|
20241028,151700,495716110,10020,10020,10020,10020,10
|
|
20241028,151600,495615910,10020,10010,10020,10010,17
|
|
20241028,151500,495445620,10020,10000,10020,10000,17
|
|
20241028,151400,495275320,9990,9990,9990,9990,1
|
|
20241028,151300,495265330,9990,9990,9990,9990,0
|
|
20241028,151200,495265330,9990,9990,9990,9990,32
|
|
20241028,151100,494945650,9990,9990,9990,9990,0
|
|
20241028,151000,494945650,9990,10020,10020,9990,70
|
|
20241028,150900,494244970,10030,10030,10030,10030,0
|
|
20241028,150800,494244970,10030,10030,10030,10030,0
|
|
20241028,150700,494244970,10030,10020,10030,10020,3
|
|
20241028,150600,494214900,10020,10010,10020,10010,46
|
|
20241028,150500,493754430,10010,10010,10010,10000,492
|
|
20241028,150400,488834380,10010,10010,10010,10010,234
|
|
20241028,150300,486492040,10020,10020,10020,10020,14
|
|
20241028,150200,486351760,10010,10030,10030,10010,14
|
|
20241028,150100,486211440,10030,10030,10030,10030,100
|
|
20241028,150000,485208440,10030,10030,10030,10030,10
|
|
20241028,145900,485108140,10030,10030,10030,10030,0
|
|
20241028,145800,485108140,10030,10020,10030,10020,218
|
|
20241028,145700,482923710,10020,10020,10020,10020,8
|
|
20241028,145600,482843550,10030,10030,10030,10030,3
|
|
20241028,145500,482813460,10030,10040,10040,10030,39
|
|
20241028,145400,482422270,10030,10030,10030,10030,0
|
|
20241028,145300,482422270,10030,10030,10030,10030,2
|
|
20241028,145200,482402210,10040,10040,10040,10040,82
|
|
20241028,145100,481578930,10050,10040,10050,10040,15
|
|
20241028,145000,481428220,10040,10020,10040,10020,252
|
|
20241028,144900,478900620,10020,10020,10020,10020,0
|
|
20241028,144800,478900620,10020,10020,10020,10020,1
|
|
20241028,144700,478890600,10030,10030,10030,10030,0
|
|
20241028,144600,478890600,10030,10020,10030,10010,211
|
|
20241028,144500,476776670,10030,10030,10030,10030,0
|
|
20241028,144400,476776670,10030,10020,10030,10020,54
|
|
20241028,144300,476235060,10030,10030,10030,10030,0
|
|
20241028,144200,476235060,10030,10020,10030,10020,13
|
|
20241028,144100,476104780,10030,10030,10030,10030,0
|
|
20241028,144000,476104780,10030,10030,10030,10030,0
|
|
20241028,143900,476104780,10030,10030,10030,10030,0
|
|
20241028,143800,476104780,10030,10030,10030,10030,29
|
|
20241028,143700,475813910,10030,10030,10030,10030,0
|
|
20241028,143600,475813910,10030,10030,10030,10030,4
|
|
20241028,143500,475773790,10030,10030,10030,10030,1
|
|
20241028,143400,475763760,10030,10020,10030,10020,11
|
|
20241028,143300,475653530,10030,10040,10040,10030,78
|
|
20241028,143200,474870780,10030,10040,10040,10030,24
|
|
20241028,143100,474630020,10040,10040,10040,10040,101
|
|
20241028,143000,473615980,10050,10020,10050,10020,1505
|
|
20241028,142900,458521980,10020,10010,10020,10010,1594
|
|
20241028,142800,442564650,10000,9990,10010,9990,3639
|
|
20241028,142700,406192120,9990,9990,9990,9990,0
|
|
20241028,142600,406192120,9990,9990,9990,9990,0
|
|
20241028,142500,406192120,9990,9990,9990,9990,0
|
|
20241028,142400,406192120,9990,9990,9990,9990,0
|
|
20241028,142300,406192120,9990,9980,9990,9980,35
|
|
20241028,142200,405842480,9990,9980,9990,9980,764
|
|
20241028,142100,398217740,9980,9980,9980,9980,63
|
|
20241028,142000,397589000,9980,9980,9980,9980,0
|
|
20241028,141900,397589000,9980,9980,9980,9980,0
|
|
20241028,141800,397589000,9980,9980,9980,9980,0
|
|
20241028,141700,397589000,9980,9980,9980,9980,0
|
|
20241028,141600,397589000,9980,9970,9980,9970,18
|
|
20241028,141500,397409520,9980,9980,9980,9980,0
|
|
20241028,141400,397409520,9980,9980,9980,9980,0
|
|
20241028,141300,397409520,9980,9980,9980,9980,0
|
|
20241028,141200,397409520,9980,9980,9980,9980,1
|
|
20241028,141100,397399540,9980,9980,9980,9980,0
|
|
20241028,141000,397399540,9980,9980,9980,9980,0
|
|
20241028,140900,397399540,9980,9980,9980,9980,16
|
|
20241028,140800,397239860,9980,9980,9980,9980,150
|
|
20241028,140700,395742860,9980,9980,9980,9980,17
|
|
20241028,140600,395573200,9990,9980,9990,9980,2
|
|
20241028,140500,395553230,9990,9960,9990,9960,24
|
|
20241028,140400,395314120,9960,9960,9960,9960,0
|
|
20241028,140300,395314120,9960,9960,9960,9960,0
|
|
20241028,140200,395314120,9960,9980,9990,9960,251
|
|
20241028,140100,392812050,9990,9990,9990,9990,0
|
|
20241028,140000,392812050,9990,9990,9990,9990,109
|
|
20241028,135900,391723140,9990,9990,9990,9980,24
|
|
20241028,135800,391483430,9990,9990,9990,9990,1
|
|
20241028,135700,391473440,9990,9990,9990,9990,0
|
|
20241028,135600,391473440,9990,9990,9990,9990,0
|
|
20241028,135500,391473440,9990,9990,9990,9990,1
|
|
20241028,135400,391463450,9990,9990,9990,9990,0
|
|
20241028,135300,391463450,9990,9990,9990,9990,0
|
|
20241028,135200,391463450,9990,9990,9990,9990,1
|
|
20241028,135100,391453460,9980,9980,9980,9980,1
|
|
20241028,135000,391443480,9990,9970,9990,9970,19
|
|
20241028,134900,391253720,9970,9960,9980,9960,4
|
|
20241028,134800,391213850,9960,9960,9960,9960,5
|
|
20241028,134700,391164050,9960,9960,9960,9950,179
|
|
20241028,134600,389381310,9960,9960,9960,9960,0
|
|
20241028,134500,389381310,9960,9960,9960,9960,0
|
|
20241028,134400,389381310,9960,9940,9960,9940,96
|
|
20241028,134300,388426100,9950,9940,9950,9930,83
|
|
20241028,134200,387600330,9950,9930,9950,9930,11
|
|
20241028,134100,387490900,9950,9930,9950,9930,134
|
|
20241028,134000,386158440,9940,9940,9940,9940,0
|
|
20241028,133900,386158440,9940,9950,9950,9930,5
|
|
20241028,133800,386108750,9940,9950,9950,9940,35
|
|
20241028,133700,385760530,9930,9950,9950,9930,102
|
|
20241028,133600,384747540,9940,9940,9940,9940,1000
|
|
20241028,133500,374807540,9960,9990,9990,9930,888
|
|
20241028,133400,365972030,9950,9980,9990,9950,566
|
|
20241028,133300,360338560,9980,9980,9990,9980,7
|
|
20241028,133200,360268680,9980,9980,9980,9980,2
|
|
20241028,133100,360248720,9970,9960,9980,9960,103
|
|
20241028,133000,359221360,9970,9960,9970,9960,69
|
|
20241028,132900,358533750,9960,9960,9960,9960,88
|
|
20241028,132800,357657270,9960,9960,9970,9960,57
|
|
20241028,132700,357089500,9960,9970,9970,9960,7
|
|
20241028,132600,357019730,9970,9970,9980,9970,4
|
|
20241028,132500,356979840,9980,9970,9980,9970,2
|
|
20241028,132400,356959890,9980,9970,9980,9970,11
|
|
20241028,132300,356850210,9970,9970,9970,9970,8
|
|
20241028,132200,356770450,9980,9980,9980,9980,0
|
|
20241028,132100,356770450,9980,9980,9980,9980,0
|
|
20241028,132000,356770450,9980,9980,9990,9980,96
|
|
20241028,131900,355812340,9990,9990,9990,9990,0
|
|
20241028,131800,355812340,9990,9980,9990,9980,3
|
|
20241028,131700,355782380,9990,9970,9990,9970,307
|
|
20241028,131600,352718510,9980,9970,9980,9970,4
|
|
20241028,131500,352678600,9980,9970,9980,9970,2
|
|
20241028,131400,352658650,9980,9970,9980,9970,4
|
|
20241028,131300,352618740,9960,9960,9960,9960,3
|
|
20241028,131200,352588860,9980,9980,9980,9980,0
|
|
20241028,131100,352588860,9980,9970,9980,9970,11
|
|
20241028,131000,352479090,9980,9980,9980,9980,0
|
|
20241028,130900,352479090,9980,9950,9980,9950,35
|
|
20241028,130800,352130190,9980,9950,9980,9950,25
|
|
20241028,130700,351880920,9970,9970,9970,9970,0
|
|
20241028,130600,351880920,9970,9970,9970,9970,0
|
|
20241028,130500,351880920,9970,9970,9970,9970,0
|
|
20241028,130400,351880920,9970,9970,9970,9970,0
|
|
20241028,130300,351880920,9970,9970,9970,9970,0
|
|
20241028,130200,351880920,9970,9970,9970,9970,1
|
|
20241028,130100,351870950,9970,9950,9970,9950,251
|
|
20241028,130000,349370750,9950,9950,9950,9950,8
|
|
20241028,125900,349291150,9950,9950,9950,9950,0
|
|
20241028,125800,349291150,9950,9950,9950,9950,139
|
|
20241028,125700,347908100,9950,9950,9950,9950,0
|
|
20241028,125600,347908100,9950,9950,9950,9950,0
|
|
20241028,125500,347908100,9950,9950,9950,9950,0
|
|
20241028,125400,347908100,9950,9950,9950,9950,0
|
|
20241028,125300,347908100,9950,9950,9950,9950,0
|
|
20241028,125200,347908100,9950,9940,9950,9940,27
|
|
20241028,125100,347639710,9950,9950,9950,9950,0
|
|
20241028,125000,347639710,9950,9950,9950,9950,0
|
|
20241028,124900,347639710,9950,9950,9950,9950,5
|
|
20241028,124800,347589960,9950,9950,9950,9950,0
|
|
20241028,124700,347589960,9950,9950,9950,9950,0
|
|
20241028,124600,347589960,9950,9950,9950,9950,0
|
|
20241028,124500,347589960,9950,9950,9950,9950,0
|
|
20241028,124400,347589960,9950,9950,9950,9950,0
|
|
20241028,124300,347589960,9950,9950,9950,9950,10
|
|
20241028,124200,347490460,9960,9950,9960,9950,2
|
|
20241028,124100,347470550,9960,9960,9960,9960,0
|
|
20241028,124000,347470550,9960,9960,9960,9960,0
|
|
20241028,123900,347470550,9960,9940,9960,9940,585
|
|
20241028,123800,341655590,9950,9950,9950,9950,5
|
|
20241028,123700,341605840,9960,9940,9960,9930,14
|
|
20241028,123600,341466680,9960,9960,9960,9960,0
|
|
20241028,123500,341466680,9960,9960,9960,9960,0
|
|
20241028,123400,341466680,9960,9960,9960,9960,0
|
|
20241028,123300,341466680,9960,9960,9960,9960,0
|
|
20241028,123200,341466680,9960,9940,9960,9940,2
|
|
20241028,123100,341446780,9940,9940,9940,9940,0
|
|
20241028,123000,341446780,9940,9940,9940,9940,89
|
|
20241028,122900,340562120,9940,9940,9940,9940,0
|
|
20241028,122800,340562120,9940,9930,9940,9930,3
|
|
20241028,122700,340532310,9940,9930,9940,9920,21
|
|
20241028,122600,340323780,9940,9950,9950,9940,3
|
|
20241028,122500,340293950,9960,9960,9960,9960,0
|
|
20241028,122400,340293950,9960,9960,9960,9960,0
|
|
20241028,122300,340293950,9960,9960,9960,9960,0
|
|
20241028,122200,340293950,9960,9950,9960,9950,2
|
|
20241028,122100,340274040,9950,9950,9950,9950,0
|
|
20241028,122000,340274040,9950,9950,9950,9950,0
|
|
20241028,121900,340274040,9950,9950,9950,9950,0
|
|
20241028,121800,340274040,9950,9950,9950,9950,95
|
|
20241028,121700,339328790,9950,9930,9950,9930,113
|
|
20241028,121600,338205960,9930,9940,9980,9910,302
|
|
20241028,121500,335201530,9950,9980,9990,9710,7299
|
|
20241028,121400,263232810,9990,9970,9990,9970,25
|
|
20241028,121300,262983540,9980,9980,9980,9980,9
|
|
20241028,121200,262893720,9990,9990,9990,9990,0
|
|
20241028,121100,262893720,9990,9990,9990,9990,0
|
|
20241028,121000,262893720,9990,9990,9990,9990,0
|
|
20241028,120900,262893720,9990,9990,9990,9990,0
|
|
20241028,120800,262893720,9990,9990,9990,9980,53
|
|
20241028,120700,262364760,9980,9980,9980,9980,0
|
|
20241028,120600,262364760,9980,9980,9980,9980,51
|
|
20241028,120500,261855780,9970,9980,9980,9970,421
|
|
20241028,120400,257654220,9980,9970,9980,9970,377
|
|
20241028,120300,253895510,9970,9950,9970,9950,395
|
|
20241028,120200,249962720,9950,9940,9950,9940,262
|
|
20241028,120100,247355830,9930,9930,9930,9930,0
|
|
20241028,120000,247355830,9930,9930,9930,9930,6
|
|
20241028,115900,247296250,9950,9950,9950,9950,0
|
|
20241028,115800,247296250,9950,9950,9950,9950,0
|
|
20241028,115700,247296250,9950,9950,9950,9950,0
|
|
20241028,115600,247296250,9950,9950,9950,9950,1
|
|
20241028,115500,247286300,9930,9930,9930,9930,1
|
|
20241028,115400,247276370,9950,9920,9950,9920,3
|
|
20241028,115300,247246570,9950,9950,9950,9950,0
|
|
20241028,115200,247246570,9950,9950,9950,9950,0
|
|
20241028,115100,247246570,9950,9950,9950,9950,0
|
|
20241028,115000,247246570,9950,9950,9950,9950,0
|
|
20241028,114900,247246570,9950,9950,9950,9950,0
|
|
20241028,114800,247246570,9950,9950,9950,9950,0
|
|
20241028,114700,247246570,9950,9940,9950,9940,21
|
|
20241028,114600,247037820,9950,9930,9950,9930,2
|
|
20241028,114500,247017940,9920,9920,9920,9920,1
|
|
20241028,114400,247008020,9950,9950,9950,9950,0
|
|
20241028,114300,247008020,9950,9920,9950,9920,2
|
|
20241028,114200,246988150,9940,9930,9950,9930,14
|
|
20241028,114100,246848970,9910,9920,9920,9910,128
|
|
20241028,114000,245580480,9930,9930,9930,9930,1
|
|
20241028,113900,245570550,9920,9930,9940,9920,3
|
|
20241028,113800,245540760,9910,9910,9910,9910,38
|
|
20241028,113700,245164180,9920,9920,9920,9920,2
|
|
20241028,113600,245144340,9920,9930,9930,9920,30
|
|
20241028,113500,244846730,9930,9930,9930,9930,1
|
|
20241028,113400,244836800,9920,9920,9920,9920,213
|
|
20241028,113300,242723840,9920,9920,9920,9920,0
|
|
20241028,113200,242723840,9920,9920,9920,9920,0
|
|
20241028,113100,242723840,9920,9920,9920,9920,0
|
|
20241028,113000,242723840,9920,9920,9920,9920,0
|
|
20241028,112900,242723840,9920,9920,9920,9920,0
|
|
20241028,112800,242723840,9920,9920,9920,9920,0
|
|
20241028,112700,242723840,9920,9920,9920,9920,110
|
|
20241028,112600,241632640,9920,9920,9920,9920,2
|
|
20241028,112500,241612800,9900,9900,9900,9900,1
|
|
20241028,112400,241602900,9920,9920,9920,9920,0
|
|
20241028,112300,241602900,9920,9910,9920,9910,101
|
|
20241028,112200,240601710,9890,9890,9890,9890,6
|
|
20241028,112100,240542370,9910,9910,9910,9910,15
|
|
20241028,112000,240393720,9910,9910,9910,9910,0
|
|
20241028,111900,240393720,9910,9910,9910,9910,0
|
|
20241028,111800,240393720,9910,9870,9910,9870,312
|
|
20241028,111700,237308230,9880,9890,9890,9880,261
|
|
20241028,111600,234729540,9900,9900,9900,9900,0
|
|
20241028,111500,234729540,9900,9900,9900,9900,0
|
|
20241028,111400,234729540,9900,9900,9900,9900,0
|
|
20241028,111300,234729540,9900,9890,9900,9890,200
|
|
20241028,111200,232750780,9880,9880,9880,9880,2
|
|
20241028,111100,232731020,9880,9880,9890,9880,34
|
|
20241028,111000,232395000,9890,9890,9890,9890,10
|
|
20241028,110900,232296100,9880,9890,9890,9880,37
|
|
20241028,110800,231930530,9900,9900,9900,9900,0
|
|
20241028,110700,231930530,9900,9900,9900,9900,0
|
|
20241028,110600,231930530,9900,9890,9900,9890,12
|
|
20241028,110500,231811840,9900,9900,9900,9900,10
|
|
20241028,110400,231712840,9890,9890,9890,9890,16
|
|
20241028,110300,231554600,9890,9900,9900,9890,59
|
|
20241028,110200,230970540,9910,9910,9910,9910,0
|
|
20241028,110100,230970540,9910,9910,9910,9910,0
|
|
20241028,110000,230970540,9910,9910,9910,9910,0
|
|
20241028,105900,230970540,9910,9910,9910,9910,0
|
|
20241028,105800,230970540,9910,9900,9910,9900,3
|
|
20241028,105700,230940820,9910,9910,9910,9910,20
|
|
20241028,105600,230742620,9910,9910,9910,9910,0
|
|
20241028,105500,230742620,9910,9920,9920,9910,75
|
|
20241028,105400,229999230,9900,9900,9950,9900,89
|
|
20241028,105300,229117520,9900,9900,9900,9900,1
|
|
20241028,105200,229107620,9890,9890,9890,9890,0
|
|
20241028,105100,229107620,9890,9890,9890,9890,0
|
|
20241028,105000,229107620,9890,9890,9890,9890,451
|
|
20241028,104900,224647230,9900,9900,9900,9900,0
|
|
20241028,104800,224647230,9900,9900,9900,9900,0
|
|
20241028,104700,224647230,9900,9900,9900,9900,0
|
|
20241028,104600,224647230,9900,9890,9900,9890,100
|
|
20241028,104500,223657260,9890,9880,9900,9880,6
|
|
20241028,104400,223597890,9900,9900,9900,9900,0
|
|
20241028,104300,223597890,9900,9900,9900,9900,0
|
|
20241028,104200,223597890,9900,9880,9900,9880,200
|
|
20241028,104100,221618730,9870,9880,9880,9870,230
|
|
20241028,104000,219346800,9890,9890,9890,9890,1
|
|
20241028,103900,219336910,9890,9890,9890,9890,3
|
|
20241028,103800,219307240,9900,9890,9900,9890,4
|
|
20241028,103700,219267660,9880,9880,9880,9880,5
|
|
20241028,103600,219218260,9900,9900,9900,9900,0
|
|
20241028,103500,219218260,9900,9900,9900,9900,0
|
|
20241028,103400,219218260,9900,9880,9900,9880,2
|
|
20241028,103300,219198480,9880,9880,9880,9870,931
|
|
20241028,103200,210004970,9890,9910,9910,9890,70
|
|
20241028,103100,209312190,9920,9920,9920,9920,0
|
|
20241028,103000,209312190,9920,9940,9950,9920,1191
|
|
20241028,102900,197497350,9950,9940,9950,9940,10
|
|
20241028,102800,197397900,9950,9920,9950,9920,156
|
|
20241028,102700,195847350,9940,9940,9940,9940,0
|
|
20241028,102600,195847350,9940,9920,9940,9920,117
|
|
20241028,102500,194686680,9930,9930,9930,9930,0
|
|
20241028,102400,194686680,9930,9930,9930,9930,0
|
|
20241028,102300,194686680,9930,9930,9930,9930,0
|
|
20241028,102200,194686680,9930,9930,9930,9930,1
|
|
20241028,102100,194676750,9940,9930,9940,9930,11
|
|
20241028,102000,194567440,9940,9940,9940,9940,0
|
|
20241028,101900,194567440,9940,9940,9940,9930,4
|
|
20241028,101800,194527690,9930,9930,9930,9930,2
|
|
20241028,101700,194507830,9930,9960,9960,9930,174
|
|
20241028,101600,192779740,9960,9960,9960,9960,0
|
|
20241028,101500,192779740,9960,9950,9960,9950,2
|
|
20241028,101400,192759830,9970,9950,9970,9950,3
|
|
20241028,101300,192729960,9970,9950,9970,9950,44
|
|
20241028,101200,192291920,9960,9960,9960,9960,0
|
|
20241028,101100,192291920,9960,9950,9960,9950,152
|
|
20241028,101000,190778010,9970,9940,9970,9940,20
|
|
20241028,100900,190579180,9940,9940,9940,9940,0
|
|
20241028,100800,190579180,9940,9940,9940,9940,0
|
|
20241028,100700,190579180,9940,9940,9940,9940,22
|
|
20241028,100600,190360500,9930,9930,9940,9930,14
|
|
20241028,100500,190221460,9930,9930,9930,9930,3
|
|
20241028,100400,190191670,9930,9920,9930,9920,101
|
|
20241028,100300,189189610,9910,9910,9910,9910,31
|
|
20241028,100200,188882400,9920,9890,9920,9890,211
|
|
20241028,100100,186795360,9890,9920,9930,9890,629
|
|
20241028,100000,180568400,9930,9930,9930,9930,0
|
|
20241028,095900,180568400,9930,9930,9930,9930,0
|
|
20241028,095800,180568400,9930,9930,9930,9930,27
|
|
20241028,095700,180300290,9930,9940,9940,9930,106
|
|
20241028,095600,179246710,9940,9940,9940,9940,1
|
|
20241028,095500,179236770,9940,9950,9950,9940,29
|
|
20241028,095400,178948410,9940,9950,9950,9940,2
|
|
20241028,095300,178928520,9940,9970,9970,9940,29
|
|
20241028,095200,178639910,9970,9990,9990,9970,213
|
|
20241028,095100,176513510,10000,10000,10000,10000,12
|
|
20241028,095000,176393510,10000,10000,10000,10000,86
|
|
20241028,094900,175533510,10000,10020,10020,9990,349
|
|
20241028,094800,172045750,10020,9990,10030,9990,2433
|
|
20241028,094700,147716730,9980,9980,9980,9980,402
|
|
20241028,094600,143704770,9980,9940,9980,9940,3194
|
|
20241028,094500,111896070,9940,9910,9940,9910,534
|
|
20241028,094400,106593580,9910,9910,9910,9910,20
|
|
20241028,094300,106395380,9910,9910,9930,9900,162
|
|
20241028,094200,104788640,9910,9900,9910,9900,114
|
|
20241028,094100,103659450,9910,9910,9910,9910,0
|
|
20241028,094000,103659450,9910,9910,9910,9910,2
|
|
20241028,093900,103639630,9910,9900,9910,9900,41
|
|
20241028,093800,103233600,9900,9890,9900,9890,7
|
|
20241028,093700,103164320,9880,9880,9890,9870,166
|
|
20241028,093600,101525360,9870,9870,9870,9870,0
|
|
20241028,093500,101525360,9870,9890,9890,9860,2437
|
|
20241028,093400,77484680,9900,9900,9900,9900,3
|
|
20241028,093300,77454980,9900,9900,9900,9900,0
|
|
20241028,093200,77454980,9900,9900,9900,9890,34
|
|
20241028,093100,77118390,9910,9900,9910,9900,102
|
|
20241028,093000,76108570,9900,9900,9900,9900,98
|
|
20241028,092900,75138370,9900,9880,9900,9880,243
|
|
20241028,092800,72732710,9880,9880,9880,9880,28
|
|
20241028,092700,72456070,9890,9900,9900,9890,129
|
|
20241028,092600,71179080,9900,9900,9900,9900,5
|
|
20241028,092500,71129580,9910,9910,9910,9910,0
|
|
20241028,092400,71129580,9910,9910,9910,9910,13
|
|
20241028,092300,71000750,9900,9890,9900,9890,311
|
|
20241028,092200,67923500,9900,9890,9910,9890,455
|
|
20241028,092100,63420700,9880,9880,9880,9880,139
|
|
20241028,092000,62047380,9870,9880,9880,9870,303
|
|
20241028,091900,59055740,9860,9880,9880,9860,52
|
|
20241028,091800,58542690,9880,9870,9880,9870,10
|
|
20241028,091700,58443940,9870,9870,9870,9870,1
|
|
20241028,091600,58434070,9880,9880,9880,9880,104
|
|
20241028,091500,57406550,9880,9870,9880,9870,209
|
|
20241028,091400,55342230,9860,9850,9860,9850,103
|
|
20241028,091300,54327640,9830,9840,9840,9830,149
|
|
20241028,091200,52861530,9840,9840,9840,9840,60
|
|
20241028,091100,52271130,9850,9820,9850,9810,381
|
|
20241028,091000,48528830,9810,9810,9810,9810,1108
|
|
20241028,090900,37659350,9820,9810,9820,9810,270
|
|
20241028,090800,35009950,9790,9790,9790,9790,1265
|
|
20241028,090700,22625600,9800,9800,9820,9800,464
|
|
20241028,090600,18075090,9800,9810,9810,9800,205
|
|
20241028,090500,16066060,9800,9800,9800,9800,53
|
|
20241028,090400,15546660,9800,9800,9800,9800,1
|
|
20241028,090300,15536860,9790,9790,9790,9780,533
|
|
20241028,090200,10323790,9780,9780,9780,9780,10
|
|
20241028,090100,10225990,9710,9710,9710,9710,0
|
|
20241028,090000,10225990,9710,9720,9790,9710,1052
|