585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184200,953852680,3065,3065,3065,3065,5771
|
|
20241024,184100,953852680,3065,3065,3065,3065,0
|
|
20241024,184000,953852680,3065,3065,3065,3065,0
|
|
20241024,183900,953852680,3065,3065,3065,3065,0
|
|
20241024,183800,953852680,3065,3065,3065,3065,0
|
|
20241024,183700,953852680,3065,3065,3065,3065,0
|
|
20241024,183600,953852680,3065,3065,3065,3065,0
|
|
20241024,183500,953852680,3065,3065,3065,3065,0
|
|
20241024,183400,953852680,3065,3065,3065,3065,0
|
|
20241024,183300,953852680,3065,3065,3065,3065,0
|
|
20241024,183200,953852680,3065,3065,3065,3065,0
|
|
20241024,183100,953852680,3065,3065,3065,3065,0
|
|
20241024,183000,953852680,3065,3065,3065,3065,0
|
|
20241024,182900,953852680,3065,3065,3065,3065,0
|
|
20241024,182800,953852680,3065,3065,3065,3065,0
|
|
20241024,182700,953852680,3065,3065,3065,3065,0
|
|
20241024,182600,953852680,3065,3065,3065,3065,0
|
|
20241024,182500,953852680,3065,3065,3065,3065,0
|
|
20241024,182400,953852680,3065,3065,3065,3065,0
|
|
20241024,182300,953852680,3065,3065,3065,3065,0
|
|
20241024,182200,953852680,3065,3065,3065,3065,0
|
|
20241024,182100,953852680,3065,3065,3065,3065,0
|
|
20241024,182000,953852680,3065,3065,3065,3065,0
|
|
20241024,181900,953852680,3065,3065,3065,3065,0
|
|
20241024,181800,953852680,3065,3065,3065,3065,0
|
|
20241024,181700,953852680,3065,3065,3065,3065,0
|
|
20241024,181600,953852680,3065,3065,3065,3065,0
|
|
20241024,181500,953852680,3065,3065,3065,3065,0
|
|
20241024,181400,953852680,3065,3065,3065,3065,0
|
|
20241024,181300,953852680,3065,3065,3065,3065,0
|
|
20241024,181200,953852680,3065,3065,3065,3065,5771
|
|
20241024,181100,953852680,3065,3065,3065,3065,0
|
|
20241024,181000,953852680,3065,3065,3065,3065,0
|
|
20241024,180900,953852680,3065,3065,3065,3065,0
|
|
20241024,180800,953852680,3065,3065,3065,3065,0
|
|
20241024,180700,953852680,3065,3065,3065,3065,0
|
|
20241024,180600,953852680,3065,3065,3065,3065,0
|
|
20241024,180500,953852680,3065,3065,3065,3065,0
|
|
20241024,180400,953852680,3065,3065,3065,3065,0
|
|
20241024,180300,953852680,3065,3065,3065,3065,0
|
|
20241024,180200,953852680,3065,3065,3065,3065,0
|
|
20241024,180100,953852680,3065,3065,3065,3065,0
|
|
20241024,180000,953852680,3065,3065,3065,3065,0
|
|
20241024,175900,953852680,3065,3065,3065,3065,0
|
|
20241024,175800,953852680,3065,3065,3065,3065,0
|
|
20241024,175700,953852680,3065,3065,3065,3065,0
|
|
20241024,175600,953852680,3065,3065,3065,3065,0
|
|
20241024,175500,953852680,3065,3065,3065,3065,0
|
|
20241024,175400,953852680,3065,3065,3065,3065,0
|
|
20241024,175300,953852680,3065,3065,3065,3065,0
|
|
20241024,175200,953852680,3065,3065,3065,3065,0
|
|
20241024,175100,953852680,3065,3065,3065,3065,0
|
|
20241024,175000,953852680,3065,3065,3065,3065,0
|
|
20241024,174900,953852680,3065,3065,3065,3065,0
|
|
20241024,174800,953852680,3065,3065,3065,3065,0
|
|
20241024,174700,953852680,3065,3065,3065,3065,0
|
|
20241024,174600,953852680,3065,3065,3065,3065,0
|
|
20241024,174500,953852680,3065,3065,3065,3065,0
|
|
20241024,174400,953852680,3065,3065,3065,3065,0
|
|
20241024,174300,953852680,3065,3065,3065,3065,0
|
|
20241024,174200,953852680,3065,3065,3065,3065,5771
|
|
20241024,174100,953852680,3065,3065,3065,3065,0
|
|
20241024,174000,953852680,3065,3065,3065,3065,0
|
|
20241024,173900,953852680,3065,3065,3065,3065,0
|
|
20241024,173800,953852680,3065,3065,3065,3065,0
|
|
20241024,173700,953852680,3065,3065,3065,3065,0
|
|
20241024,173600,953852680,3065,3065,3065,3065,0
|
|
20241024,173500,953852680,3065,3065,3065,3065,0
|
|
20241024,173400,953852680,3065,3065,3065,3065,0
|
|
20241024,173300,953852680,3065,3065,3065,3065,0
|
|
20241024,173200,953852680,3065,3065,3065,3065,0
|
|
20241024,173100,953852680,3065,3065,3065,3065,0
|
|
20241024,173000,953852680,3065,3065,3065,3065,0
|
|
20241024,172900,953852680,3065,3065,3065,3065,0
|
|
20241024,172800,953852680,3065,3065,3065,3065,0
|
|
20241024,172700,953852680,3065,3065,3065,3065,0
|
|
20241024,172600,953852680,3065,3065,3065,3065,0
|
|
20241024,172500,953852680,3065,3065,3065,3065,0
|
|
20241024,172400,953852680,3065,3065,3065,3065,0
|
|
20241024,172300,953852680,3065,3065,3065,3065,0
|
|
20241024,172200,953852680,3065,3065,3065,3065,0
|
|
20241024,172100,953852680,3065,3065,3065,3065,0
|
|
20241024,172000,953852680,3065,3065,3065,3065,0
|
|
20241024,171900,953852680,3065,3065,3065,3065,0
|
|
20241024,171800,953852680,3065,3065,3065,3065,0
|
|
20241024,171700,953852680,3065,3065,3065,3065,0
|
|
20241024,171600,953852680,3065,3065,3065,3065,0
|
|
20241024,171500,953852680,3065,3065,3065,3065,0
|
|
20241024,171400,953852680,3065,3065,3065,3065,0
|
|
20241024,171300,953852680,3065,3065,3065,3065,0
|
|
20241024,171200,953852680,3065,3065,3065,3065,5771
|
|
20241024,171100,953852680,3065,3065,3065,3065,0
|
|
20241024,171000,953852680,3065,3065,3065,3065,0
|
|
20241024,170900,953852680,3065,3065,3065,3065,0
|
|
20241024,170800,953852680,3065,3065,3065,3065,0
|
|
20241024,170700,953852680,3065,3065,3065,3065,0
|
|
20241024,170600,953852680,3065,3065,3065,3065,0
|
|
20241024,170500,953852680,3065,3065,3065,3065,0
|
|
20241024,170400,953852680,3065,3065,3065,3065,0
|
|
20241024,170300,953852680,3065,3065,3065,3065,0
|
|
20241024,170200,953852680,3065,3065,3065,3065,0
|
|
20241024,170100,953852680,3065,3065,3065,3065,0
|
|
20241024,170000,953852680,3065,3065,3065,3065,0
|
|
20241024,165900,953852680,3065,3065,3065,3065,0
|
|
20241024,165800,953852680,3065,3065,3065,3065,0
|
|
20241024,165700,953852680,3065,3065,3065,3065,0
|
|
20241024,165600,953852680,3065,3065,3065,3065,0
|
|
20241024,165500,953852680,3065,3065,3065,3065,0
|
|
20241024,165400,953852680,3065,3065,3065,3065,0
|
|
20241024,165300,953852680,3065,3065,3065,3065,0
|
|
20241024,165200,953852680,3065,3065,3065,3065,0
|
|
20241024,165100,953852680,3065,3065,3065,3065,0
|
|
20241024,165000,953852680,3065,3065,3065,3065,0
|
|
20241024,164900,953852680,3065,3065,3065,3065,0
|
|
20241024,164800,953852680,3065,3065,3065,3065,0
|
|
20241024,164700,953852680,3065,3065,3065,3065,0
|
|
20241024,164600,953852680,3065,3065,3065,3065,0
|
|
20241024,164500,953852680,3065,3065,3065,3065,0
|
|
20241024,164400,953852680,3065,3065,3065,3065,0
|
|
20241024,164300,953852680,3065,3065,3065,3065,0
|
|
20241024,164200,953852680,3065,3065,3065,3065,5771
|
|
20241024,164100,953852680,3065,3065,3065,3065,0
|
|
20241024,164000,953852680,3065,3065,3065,3065,0
|
|
20241024,163900,953852680,3065,3065,3065,3065,0
|
|
20241024,163800,953852680,3065,3065,3065,3065,0
|
|
20241024,163700,953852680,3065,3065,3065,3065,0
|
|
20241024,163600,953852680,3065,3065,3065,3065,0
|
|
20241024,163500,953852680,3065,3065,3065,3065,0
|
|
20241024,163400,953852680,3065,3065,3065,3065,0
|
|
20241024,163300,953852680,3065,3065,3065,3065,0
|
|
20241024,163200,953852680,3065,3065,3065,3065,0
|
|
20241024,163100,953852680,3065,3065,3065,3065,0
|
|
20241024,163000,953852680,3065,3065,3065,3065,0
|
|
20241024,162900,953852680,3065,3065,3065,3065,0
|
|
20241024,162800,953852680,3065,3065,3065,3065,0
|
|
20241024,162700,953852680,3065,3065,3065,3065,0
|
|
20241024,162600,953852680,3065,3065,3065,3065,0
|
|
20241024,162500,953852680,3065,3065,3065,3065,0
|
|
20241024,162400,953852680,3065,3065,3065,3065,0
|
|
20241024,162300,953852680,3065,3065,3065,3065,0
|
|
20241024,162200,953852680,3065,3065,3065,3065,0
|
|
20241024,162100,953852680,3065,3065,3065,3065,0
|
|
20241024,162000,953852680,3065,3065,3065,3065,0
|
|
20241024,161900,953852680,3065,3065,3065,3065,0
|
|
20241024,161800,953852680,3065,3065,3065,3065,0
|
|
20241024,161700,953852680,3065,3065,3065,3065,0
|
|
20241024,161600,953852680,3065,3065,3065,3065,0
|
|
20241024,161500,953852680,3065,3065,3065,3065,0
|
|
20241024,161400,953852680,3065,3065,3065,3065,0
|
|
20241024,161300,953852680,3065,3065,3065,3065,0
|
|
20241024,161200,953852680,3065,3065,3065,3065,5771
|
|
20241024,161100,953852680,3065,3065,3065,3065,0
|
|
20241024,161000,953852680,3065,3065,3065,3065,0
|
|
20241024,160900,953852680,3065,3065,3065,3065,0
|
|
20241024,160800,953852680,3065,3065,3065,3065,0
|
|
20241024,160700,953852680,3065,3065,3065,3065,0
|
|
20241024,160600,953852680,3065,3065,3065,3065,0
|
|
20241024,160500,953852680,3065,3065,3065,3065,0
|
|
20241024,160400,953852680,3065,3065,3065,3065,0
|
|
20241024,160300,953852680,3065,3065,3065,3065,0
|
|
20241024,160200,953852680,3065,3065,3065,3065,0
|
|
20241024,160100,953852680,3065,3065,3065,3065,0
|
|
20241024,160000,953852680,3065,3065,3065,3065,0
|
|
20241024,155900,953852680,3065,3065,3065,3065,0
|
|
20241024,155800,953852680,3065,3065,3065,3065,0
|
|
20241024,155700,953852680,3065,3065,3065,3065,0
|
|
20241024,155600,953852680,3065,3065,3065,3065,0
|
|
20241024,155500,953852680,3065,3065,3065,3065,0
|
|
20241024,155400,953852680,3065,3065,3065,3065,0
|
|
20241024,155300,953852680,3065,3065,3065,3065,0
|
|
20241024,155200,953852680,3065,3065,3065,3065,0
|
|
20241024,155100,953852680,3065,3065,3065,3065,0
|
|
20241024,155000,953852680,3065,3065,3065,3065,0
|
|
20241024,154900,953852680,3065,3065,3065,3065,0
|
|
20241024,154800,953852680,3065,3065,3065,3065,0
|
|
20241024,154700,953852680,3065,3065,3065,3065,0
|
|
20241024,154600,953852680,3065,3065,3065,3065,0
|
|
20241024,154500,953852680,3065,3065,3065,3065,0
|
|
20241024,154400,953852680,3065,3065,3065,3065,0
|
|
20241024,154300,953852680,3065,3065,3065,3065,0
|
|
20241024,154200,953852680,3065,3065,3065,3065,5771
|
|
20241024,154100,953852680,3065,3065,3065,3065,0
|
|
20241024,154000,953852680,3065,3065,3065,3065,0
|
|
20241024,153900,953852680,3065,3065,3065,3065,0
|
|
20241024,153800,953852680,3065,3065,3065,3065,0
|
|
20241024,153700,953852680,3065,3065,3065,3065,0
|
|
20241024,153600,953852680,3065,3065,3065,3065,0
|
|
20241024,153500,953852680,3065,3065,3065,3065,0
|
|
20241024,153400,953852680,3065,3065,3065,3065,0
|
|
20241024,153300,953852680,3065,3065,3065,3065,0
|
|
20241024,153200,953852680,3065,3065,3065,3065,0
|
|
20241024,153100,953852680,3065,3065,3065,3065,0
|
|
20241024,153000,953852680,3065,3065,3065,3065,5771
|
|
20241024,152900,936164565,3070,3070,3070,3070,0
|
|
20241024,152800,936164565,3070,3070,3070,3070,0
|
|
20241024,152700,936164565,3070,3070,3070,3070,0
|
|
20241024,152600,936164565,3070,3070,3070,3070,0
|
|
20241024,152500,936164565,3070,3070,3070,3070,0
|
|
20241024,152400,936164565,3070,3070,3070,3070,0
|
|
20241024,152300,936164565,3070,3070,3070,3070,0
|
|
20241024,152200,936164565,3070,3070,3070,3070,0
|
|
20241024,152100,936164565,3070,3070,3070,3070,0
|
|
20241024,152000,936164565,3070,3070,3070,3070,0
|
|
20241024,151900,936164565,3070,3070,3070,3070,1758
|
|
20241024,151800,930767505,3070,3070,3070,3070,180
|
|
20241024,151700,930214905,3075,3075,3075,3075,7
|
|
20241024,151600,930193380,3070,3070,3070,3070,0
|
|
20241024,151500,930193380,3070,3065,3070,3060,8859
|
|
20241024,151400,903038375,3060,3060,3060,3055,623
|
|
20241024,151300,901134455,3065,3060,3065,3055,5004
|
|
20241024,151200,885844680,3065,3065,3065,3065,2044
|
|
20241024,151100,879579820,3065,3060,3065,3060,51
|
|
20241024,151000,879423730,3070,3070,3070,3070,0
|
|
20241024,150900,879423730,3070,3060,3070,3060,27
|
|
20241024,150800,879341090,3070,3065,3070,3065,3664
|
|
20241024,150700,868110895,3065,3065,3065,3065,0
|
|
20241024,150600,868110895,3065,3065,3065,3065,0
|
|
20241024,150500,868110895,3065,3065,3065,3065,0
|
|
20241024,150400,868110895,3065,3065,3065,3065,2500
|
|
20241024,150300,860448395,3070,3070,3070,3070,0
|
|
20241024,150200,860448395,3070,3070,3070,3070,0
|
|
20241024,150100,860448395,3070,3070,3070,3070,0
|
|
20241024,150000,860448395,3070,3070,3070,3070,0
|
|
20241024,145900,860448395,3070,3070,3070,3070,0
|
|
20241024,145800,860448395,3070,3070,3070,3070,35
|
|
20241024,145700,860340945,3070,3070,3070,3070,155
|
|
20241024,145600,859865095,3075,3075,3075,3075,0
|
|
20241024,145500,859865095,3075,3075,3075,3075,2
|
|
20241024,145400,859858945,3075,3070,3075,3070,4393
|
|
20241024,145300,846372325,3075,3075,3075,3075,308
|
|
20241024,145200,845425225,3075,3075,3075,3075,2505
|
|
20241024,145100,837722350,3070,3070,3075,3070,4576
|
|
20241024,145000,823674010,3070,3070,3070,3070,0
|
|
20241024,144900,823674010,3070,3070,3070,3070,0
|
|
20241024,144800,823674010,3070,3065,3070,3065,6671
|
|
20241024,144700,803209070,3065,3065,3065,3065,0
|
|
20241024,144600,803209070,3065,3065,3065,3065,0
|
|
20241024,144500,803209070,3065,3065,3065,3065,0
|
|
20241024,144400,803209070,3065,3055,3065,3055,6
|
|
20241024,144300,803190690,3065,3060,3065,3060,8714
|
|
20241024,144200,776505845,3055,3055,3055,3055,900
|
|
20241024,144100,773756345,3055,3055,3060,3055,194
|
|
20241024,144000,773163655,3060,3050,3060,3050,258
|
|
20241024,143900,772376695,3060,3060,3060,3060,0
|
|
20241024,143800,772376695,3060,3055,3060,3055,558
|
|
20241024,143700,770671960,3055,3055,3055,3055,669
|
|
20241024,143600,768628165,3060,3045,3060,3045,8847
|
|
20241024,143500,741630480,3055,3055,3055,3055,0
|
|
20241024,143400,741630480,3055,3045,3055,3045,4913
|
|
20241024,143300,726670355,3055,3055,3055,3055,0
|
|
20241024,143200,726670355,3055,3045,3055,3045,4
|
|
20241024,143100,726658145,3055,3055,3055,3055,0
|
|
20241024,143000,726658145,3055,3055,3055,3055,0
|
|
20241024,142900,726658145,3055,3055,3055,3055,0
|
|
20241024,142800,726658145,3055,3055,3055,3055,0
|
|
20241024,142700,726658145,3055,3055,3055,3055,0
|
|
20241024,142600,726658145,3055,3055,3055,3055,0
|
|
20241024,142500,726658145,3055,3055,3055,3055,0
|
|
20241024,142400,726658145,3055,3045,3055,3045,7002
|
|
20241024,142300,705337035,3055,3055,3055,3055,3
|
|
20241024,142200,705327870,3050,3050,3050,3050,1000
|
|
20241024,142100,702277870,3060,3055,3060,3055,604
|
|
20241024,142000,700432630,3060,3050,3060,3050,632
|
|
20241024,141900,698503500,3060,3060,3060,3060,0
|
|
20241024,141800,698503500,3060,3055,3060,3055,3054
|
|
20241024,141700,689173510,3060,3060,3060,3060,0
|
|
20241024,141600,689173510,3060,3060,3060,3060,2
|
|
20241024,141500,689167390,3060,3060,3060,3060,0
|
|
20241024,141400,689167390,3060,3060,3060,3050,505
|
|
20241024,141300,687627090,3060,3055,3060,3055,20
|
|
20241024,141200,687565940,3060,3060,3060,3060,0
|
|
20241024,141100,687565940,3060,3060,3060,3060,2
|
|
20241024,141000,687559820,3060,3060,3060,3060,3
|
|
20241024,140900,687550640,3045,3050,3050,3045,761
|
|
20241024,140800,685230030,3060,3050,3060,3050,2298
|
|
20241024,140700,678221100,3060,3060,3060,3060,0
|
|
20241024,140600,678221100,3060,3060,3060,3060,0
|
|
20241024,140500,678221100,3060,3055,3060,3055,22
|
|
20241024,140400,678153880,3055,3055,3055,3055,1
|
|
20241024,140300,678150825,3060,3055,3060,3055,53
|
|
20241024,140200,677988895,3060,3060,3060,3060,0
|
|
20241024,140100,677988895,3060,3060,3060,3060,4
|
|
20241024,140000,677976655,3050,3050,3050,3050,70
|
|
20241024,135900,677763155,3060,3060,3060,3060,170
|
|
20241024,135800,677242955,3060,3060,3060,3060,0
|
|
20241024,135700,677242955,3060,3055,3060,3055,1549
|
|
20241024,135600,672504015,3050,3050,3050,3050,100
|
|
20241024,135500,672199015,3060,3045,3060,3045,2200
|
|
20241024,135400,665496670,3050,3045,3055,3045,352
|
|
20241024,135300,664423310,3045,3050,3050,3045,3243
|
|
20241024,135200,654548205,3060,3060,3060,3060,0
|
|
20241024,135100,654548205,3060,3060,3060,3060,0
|
|
20241024,135000,654548205,3060,3060,3060,3060,0
|
|
20241024,134900,654548205,3060,3060,3060,3060,3
|
|
20241024,134800,654539025,3060,3060,3060,3060,0
|
|
20241024,134700,654539025,3060,3060,3060,3060,0
|
|
20241024,134600,654539025,3060,3060,3060,3050,33
|
|
20241024,134500,654438345,3050,3050,3050,3050,1102
|
|
20241024,134400,651077245,3060,3060,3060,3060,0
|
|
20241024,134300,651077245,3060,3060,3060,3060,3
|
|
20241024,134200,651068065,3050,3055,3060,3050,41
|
|
20241024,134100,650942955,3060,3060,3060,3060,50
|
|
20241024,134000,650789955,3060,3050,3060,3050,434
|
|
20241024,133900,649466215,3050,3050,3050,3045,730
|
|
20241024,133800,647239740,3060,3055,3060,3045,1297
|
|
20241024,133700,643284395,3060,3055,3060,3050,4004
|
|
20241024,133600,631066430,3055,3065,3065,3055,203
|
|
20241024,133500,630446235,3055,3060,3065,3055,802
|
|
20241024,133400,627994930,3070,3070,3070,3065,764
|
|
20241024,133300,625653245,3065,3065,3065,3065,368
|
|
20241024,133200,624525325,3070,3070,3070,3070,0
|
|
20241024,133100,624525325,3070,3070,3070,3070,300
|
|
20241024,133000,623604325,3070,3070,3070,3070,0
|
|
20241024,132900,623604325,3070,3070,3070,3070,4
|
|
20241024,132800,623592045,3065,3070,3070,3065,104
|
|
20241024,132700,623273265,3065,3065,3070,3065,144
|
|
20241024,132600,622831885,3070,3070,3070,3070,146
|
|
20241024,132500,622383665,3065,3060,3065,3060,110
|
|
20241024,132400,622047015,3070,3070,3070,3070,0
|
|
20241024,132300,622047015,3070,3070,3070,3070,0
|
|
20241024,132200,622047015,3070,3070,3070,3070,5
|
|
20241024,132100,622031665,3060,3060,3060,3060,150
|
|
20241024,132000,621572665,3070,3065,3070,3065,360
|
|
20241024,131900,620469115,3070,3070,3070,3070,0
|
|
20241024,131800,620469115,3070,3070,3070,3070,0
|
|
20241024,131700,620469115,3070,3070,3070,3070,0
|
|
20241024,131600,620469115,3070,3065,3070,3065,456
|
|
20241024,131500,619071445,3065,3065,3065,3065,960
|
|
20241024,131400,616129045,3070,3070,3070,3070,0
|
|
20241024,131300,616129045,3070,3070,3070,3070,0
|
|
20241024,131200,616129045,3070,3070,3070,3070,63
|
|
20241024,131100,615935635,3070,3060,3070,3060,91
|
|
20241024,131000,615657115,3070,3070,3070,3070,0
|
|
20241024,130900,615657115,3070,3070,3070,3070,101
|
|
20241024,130800,615347045,3070,3070,3070,3070,0
|
|
20241024,130700,615347045,3070,3070,3070,3070,1
|
|
20241024,130600,615343975,3070,3070,3070,3070,100
|
|
20241024,130500,615036975,3070,3070,3070,3070,0
|
|
20241024,130400,615036975,3070,3070,3070,3070,0
|
|
20241024,130300,615036975,3070,3070,3070,3070,0
|
|
20241024,130200,615036975,3070,3070,3070,3070,5
|
|
20241024,130100,615021625,3070,3070,3070,3070,0
|
|
20241024,130000,615021625,3070,3055,3070,3055,3
|
|
20241024,125900,615012430,3070,3060,3070,3055,4
|
|
20241024,125800,615000175,3070,3070,3070,3070,3
|
|
20241024,125700,614990965,3055,3055,3055,3055,8
|
|
20241024,125600,614966525,3070,3070,3070,3070,0
|
|
20241024,125500,614966525,3070,3070,3070,3070,0
|
|
20241024,125400,614966525,3070,3070,3070,3070,0
|
|
20241024,125300,614966525,3070,3070,3070,3050,32
|
|
20241024,125200,614868885,3050,3050,3050,3050,23
|
|
20241024,125100,614798735,3050,3050,3050,3050,0
|
|
20241024,125000,614798735,3050,3050,3050,3050,329
|
|
20241024,124900,613795285,3070,3070,3070,3070,164
|
|
20241024,124800,613291805,3070,3070,3070,3070,1
|
|
20241024,124700,613288735,3050,3050,3050,3050,977
|
|
20241024,124600,610308885,3070,3055,3070,3050,3013
|
|
20241024,124500,601115570,3055,3055,3055,3055,1
|
|
20241024,124400,601112515,3070,3070,3070,3070,0
|
|
20241024,124300,601112515,3070,3060,3070,3060,746
|
|
20241024,124200,598829715,3070,3070,3070,3070,0
|
|
20241024,124100,598829715,3070,3070,3070,3070,0
|
|
20241024,124000,598829715,3070,3070,3070,3070,0
|
|
20241024,123900,598829715,3070,3070,3070,3070,0
|
|
20241024,123800,598829715,3070,3070,3070,3070,0
|
|
20241024,123700,598829715,3070,3070,3070,3070,0
|
|
20241024,123600,598829715,3070,3065,3070,3065,31
|
|
20241024,123500,598734645,3070,3075,3075,3060,1051
|
|
20241024,123400,595511895,3075,3075,3075,3075,0
|
|
20241024,123300,595511895,3075,3065,3075,3065,1324
|
|
20241024,123200,591448795,3065,3070,3075,3065,2034
|
|
20241024,123100,585208030,3065,3065,3065,3065,1
|
|
20241024,123000,585204965,3075,3075,3075,3075,2
|
|
20241024,122900,585198815,3070,3070,3070,3070,0
|
|
20241024,122800,585198815,3070,3070,3070,3070,10
|
|
20241024,122700,585168115,3075,3070,3075,3070,20
|
|
20241024,122600,585106705,3075,3070,3075,3070,17
|
|
20241024,122500,585054505,3075,3070,3075,3065,884
|
|
20241024,122400,582343495,3080,3070,3080,3070,13
|
|
20241024,122300,582303565,3080,3080,3080,3080,20
|
|
20241024,122200,582241965,3080,3080,3080,3065,5
|
|
20241024,122100,582226595,3075,3075,3075,3075,151
|
|
20241024,122000,581762270,3080,3080,3080,3080,0
|
|
20241024,121900,581762270,3080,3080,3080,3080,1444
|
|
20241024,121800,577314750,3080,3070,3080,3065,546
|
|
20241024,121700,575639680,3080,3080,3080,3080,321
|
|
20241024,121600,574651000,3080,3070,3080,3070,102
|
|
20241024,121500,574337840,3080,3070,3080,3070,18
|
|
20241024,121400,574282560,3070,3070,3070,3070,0
|
|
20241024,121300,574282560,3070,3070,3070,3070,20
|
|
20241024,121200,574221160,3070,3070,3070,3070,700
|
|
20241024,121100,572072160,3070,3070,3070,3070,0
|
|
20241024,121000,572072160,3070,3070,3070,3070,0
|
|
20241024,120900,572072160,3070,3070,3070,3070,20
|
|
20241024,120800,572010760,3070,3070,3070,3070,99
|
|
20241024,120700,571706830,3070,3070,3070,3070,0
|
|
20241024,120600,571706830,3070,3070,3070,3070,150
|
|
20241024,120500,571246330,3070,3070,3070,3070,1
|
|
20241024,120400,571243260,3070,3070,3070,3070,2
|
|
20241024,120300,571237120,3070,3065,3070,3065,1717
|
|
20241024,120200,565965975,3070,3065,3070,3065,3126
|
|
20241024,120100,556384730,3065,3065,3065,3065,0
|
|
20241024,120000,556384730,3065,3065,3065,3065,300
|
|
20241024,115900,555465230,3065,3065,3065,3065,1001
|
|
20241024,115800,552397165,3065,3065,3065,3065,0
|
|
20241024,115700,552397165,3065,3065,3065,3065,0
|
|
20241024,115600,552397165,3065,3065,3065,3065,0
|
|
20241024,115500,552397165,3065,3065,3065,3065,32
|
|
20241024,115400,552299085,3065,3065,3065,3065,0
|
|
20241024,115300,552299085,3065,3065,3065,3065,0
|
|
20241024,115200,552299085,3065,3065,3065,3065,211
|
|
20241024,115100,551652370,3060,3060,3060,3060,0
|
|
20241024,115000,551652370,3060,3060,3060,3060,30
|
|
20241024,114900,551560570,3060,3060,3060,3060,660
|
|
20241024,114800,549540970,3060,3060,3060,3060,0
|
|
20241024,114700,549540970,3060,3060,3060,3060,0
|
|
20241024,114600,549540970,3060,3060,3060,3060,4
|
|
20241024,114500,549528730,3060,3060,3060,3060,4
|
|
20241024,114400,549516490,3060,3060,3060,3060,0
|
|
20241024,114300,549516490,3060,3060,3060,3060,15
|
|
20241024,114200,549470590,3060,3055,3060,3055,11
|
|
20241024,114100,549436965,3055,3055,3055,3055,0
|
|
20241024,114000,549436965,3055,3055,3055,3055,98
|
|
20241024,113900,549137575,3055,3055,3055,3055,5
|
|
20241024,113800,549122300,3055,3055,3055,3055,0
|
|
20241024,113700,549122300,3055,3055,3055,3055,0
|
|
20241024,113600,549122300,3055,3055,3055,3050,336
|
|
20241024,113500,548097440,3060,3060,3060,3060,0
|
|
20241024,113400,548097440,3060,3060,3060,3060,1
|
|
20241024,113300,548094380,3060,3060,3060,3060,0
|
|
20241024,113200,548094380,3060,3050,3060,3045,1989
|
|
20241024,113100,542027935,3055,3055,3055,3055,150
|
|
20241024,113000,541569685,3060,3060,3060,3060,0
|
|
20241024,112900,541569685,3060,3060,3060,3060,0
|
|
20241024,112800,541569685,3060,3060,3060,3060,18
|
|
20241024,112700,541514605,3060,3060,3060,3060,14
|
|
20241024,112600,541471765,3065,3065,3065,3065,0
|
|
20241024,112500,541471765,3065,3050,3065,3050,3643
|
|
20241024,112400,530319830,3060,3060,3060,3060,0
|
|
20241024,112300,530319830,3060,3060,3060,3060,10
|
|
20241024,112200,530289230,3060,3060,3060,3060,1
|
|
20241024,112100,530286170,3060,3060,3060,3060,0
|
|
20241024,112000,530286170,3060,3060,3060,3055,7
|
|
20241024,111900,530264755,3050,3060,3060,3050,322
|
|
20241024,111800,529280155,3060,3055,3060,3050,132
|
|
20241024,111700,528877295,3060,3060,3060,3060,0
|
|
20241024,111600,528877295,3060,3060,3060,3060,0
|
|
20241024,111500,528877295,3060,3055,3060,3055,5
|
|
20241024,111400,528862015,3050,3050,3050,3050,46
|
|
20241024,111300,528721715,3060,3060,3060,3060,0
|
|
20241024,111200,528721715,3060,3060,3060,3060,0
|
|
20241024,111100,528721715,3060,3060,3060,3060,0
|
|
20241024,111000,528721715,3060,3060,3060,3060,0
|
|
20241024,110900,528721715,3060,3060,3060,3050,2150
|
|
20241024,110800,522144195,3060,3060,3060,3060,0
|
|
20241024,110700,522144195,3060,3060,3060,3060,0
|
|
20241024,110600,522144195,3060,3060,3060,3060,0
|
|
20241024,110500,522144195,3060,3060,3060,3060,4
|
|
20241024,110400,522131955,3055,3055,3055,3055,500
|
|
20241024,110300,520604455,3055,3055,3055,3055,0
|
|
20241024,110200,520604455,3055,3055,3055,3055,0
|
|
20241024,110100,520604455,3055,3055,3055,3055,1
|
|
20241024,110000,520601400,3055,3060,3060,3055,438
|
|
20241024,105900,519263290,3055,3060,3060,3055,501
|
|
20241024,105800,517732730,3060,3060,3060,3060,0
|
|
20241024,105700,517732730,3060,3060,3060,3060,0
|
|
20241024,105600,517732730,3060,3060,3060,3060,0
|
|
20241024,105500,517732730,3060,3060,3060,3060,100
|
|
20241024,105400,517426730,3060,3055,3060,3055,438
|
|
20241024,105300,516088615,3055,3055,3055,3055,4
|
|
20241024,105200,516076395,3050,3050,3050,3050,46
|
|
20241024,105100,515936095,3055,3055,3055,3055,23
|
|
20241024,105000,515865830,3055,3055,3055,3055,26
|
|
20241024,104900,515786400,3055,3050,3055,3050,6
|
|
20241024,104800,515768080,3055,3045,3055,3045,935
|
|
20241024,104700,512916820,3060,3060,3060,3060,0
|
|
20241024,104600,512916820,3060,3050,3060,3045,4649
|
|
20241024,104500,498745190,3050,3050,3050,3050,918
|
|
20241024,104400,495945290,3045,3045,3045,3045,0
|
|
20241024,104300,495945290,3045,3045,3045,3045,104
|
|
20241024,104200,495628610,3050,3060,3060,3050,3023
|
|
20241024,104100,486408440,3050,3060,3060,3050,60
|
|
20241024,104000,486225300,3060,3060,3060,3060,53
|
|
20241024,103900,486063120,3050,3055,3055,3050,91
|
|
20241024,103800,485785520,3060,3060,3060,3060,0
|
|
20241024,103700,485785520,3060,3050,3060,3050,105
|
|
20241024,103600,485465220,3050,3050,3050,3050,3639
|
|
20241024,103500,474366270,3050,3055,3055,3050,1100
|
|
20241024,103400,471010770,3060,3050,3060,3050,2577
|
|
20241024,103300,463150800,3055,3065,3065,3055,2134
|
|
20241024,103200,456630960,3050,3050,3050,3050,500
|
|
20241024,103100,455105960,3065,3055,3065,3055,397
|
|
20241024,103000,453893065,3065,3065,3065,3065,0
|
|
20241024,102900,453893065,3065,3065,3065,3065,0
|
|
20241024,102800,453893065,3065,3065,3065,3065,0
|
|
20241024,102700,453893065,3065,3055,3065,3055,21
|
|
20241024,102600,453828900,3065,3065,3065,3065,0
|
|
20241024,102500,453828900,3065,3065,3065,3065,166
|
|
20241024,102400,453320110,3065,3060,3070,3050,6009
|
|
20241024,102300,434991775,3070,3065,3070,3050,3293
|
|
20241024,102200,424925120,3075,3075,3075,3060,3400
|
|
20241024,102100,414506550,3080,3075,3080,3075,1005
|
|
20241024,102000,411416165,3080,3075,3080,3065,2806
|
|
20241024,101900,402806510,3080,3075,3080,3075,202
|
|
20241024,101800,402185350,3080,3100,3100,3080,2763
|
|
20241024,101700,393656850,3090,3105,3110,3090,2287
|
|
20241024,101600,386565525,3110,3110,3115,3090,6988
|
|
20241024,101500,364907950,3110,3090,3110,3080,20037
|
|
20241024,101400,302835550,3090,3085,3090,3085,5479
|
|
20241024,101300,285910440,3090,3075,3090,3075,9864
|
|
20241024,101200,255518785,3075,3070,3075,3070,658
|
|
20241024,101100,253495535,3070,3075,3075,3070,1211
|
|
20241024,101000,249777240,3075,3075,3075,3075,0
|
|
20241024,100900,249777240,3075,3075,3075,3075,3
|
|
20241024,100800,249768015,3075,3075,3075,3075,100
|
|
20241024,100700,249460515,3065,3065,3065,3065,962
|
|
20241024,100600,246511985,3075,3065,3075,3065,21
|
|
20241024,100500,246447420,3070,3080,3080,3070,511
|
|
20241024,100400,244878540,3070,3065,3070,3065,3706
|
|
20241024,100300,233503620,3065,3065,3065,3065,757
|
|
20241024,100200,231183415,3065,3055,3065,3050,5
|
|
20241024,100100,231168130,3065,3065,3065,3065,1
|
|
20241024,100000,231165065,3070,3065,3070,3050,2163
|
|
20241024,095900,224564225,3065,3065,3065,3065,100
|
|
20241024,095800,224257725,3070,3065,3070,3065,218
|
|
20241024,095700,223589470,3070,3070,3070,3065,1496
|
|
20241024,095600,219003820,3070,3080,3080,3070,11
|
|
20241024,095500,218970010,3070,3080,3080,3070,958
|
|
20241024,095400,216028900,3080,3080,3080,3080,19
|
|
20241024,095300,215970380,3075,3080,3085,3075,404
|
|
20241024,095200,214726570,3080,3085,3090,3080,370
|
|
20241024,095100,213585880,3090,3075,3090,3070,166
|
|
20241024,095000,213075375,3090,3075,3090,3075,57
|
|
20241024,094900,212899645,3085,3080,3090,3080,1767
|
|
20241024,094800,207454650,3095,3085,3095,3085,479
|
|
20241024,094700,205976905,3095,3095,3095,3095,109
|
|
20241024,094600,205639550,3085,3095,3095,3085,2038
|
|
20241024,094500,199349905,3085,3095,3100,3085,3699
|
|
20241024,094400,187913580,3095,3090,3095,3075,2436
|
|
20241024,094300,180388655,3090,3070,3090,3070,6106
|
|
20241024,094200,161585705,3065,3065,3075,3065,10878
|
|
20241024,094100,128198785,3060,3055,3065,3055,2799
|
|
20241024,094000,119634250,3055,3060,3060,3050,206
|
|
20241024,093900,119004895,3060,3050,3060,3050,2561
|
|
20241024,093800,111184995,3050,3045,3050,3040,552
|
|
20241024,093700,109503925,3045,3045,3045,3045,104
|
|
20241024,093600,109187245,3045,3045,3045,3045,101
|
|
20241024,093500,108879700,3045,3045,3045,3045,1299
|
|
20241024,093400,104924245,3045,3040,3045,3040,1049
|
|
20241024,093300,101735280,3040,3030,3040,3030,15
|
|
20241024,093200,101689780,3040,3040,3040,3040,6
|
|
20241024,093100,101671540,3030,3030,3030,3030,1
|
|
20241024,093000,101668510,3040,3040,3040,3030,18
|
|
20241024,092900,101613890,3030,3030,3040,3030,36
|
|
20241024,092800,101504770,3030,3030,3040,3030,13
|
|
20241024,092700,101465310,3040,3030,3040,3030,12
|
|
20241024,092600,101428900,3025,3025,3040,3025,23
|
|
20241024,092500,101359190,3040,3035,3040,3030,3049
|
|
20241024,092400,92120245,3035,3035,3035,3035,50
|
|
20241024,092300,91968495,3035,3035,3040,3035,2109
|
|
20241024,092200,85558605,3035,3025,3035,3025,1603
|
|
20241024,092100,80702015,3030,3020,3035,3015,6018
|
|
20241024,092000,62553150,3020,3025,3025,3015,4741
|
|
20241024,091900,48233575,3020,3025,3025,3020,101
|
|
20241024,091800,47928550,3020,3020,3020,3020,503
|
|
20241024,091700,46409490,3020,3025,3025,3020,1369
|
|
20241024,091600,42270065,3035,3035,3035,3035,1147
|
|
20241024,091500,38788920,3035,3035,3035,3035,1500
|
|
20241024,091400,34236420,3035,3035,3035,3035,38
|
|
20241024,091300,34121090,3035,3025,3035,3025,183
|
|
20241024,091200,33567315,3025,3025,3030,3025,1898
|
|
20241024,091100,27825815,3025,3025,3025,3025,1964
|
|
20241024,091000,21884715,3030,3040,3040,3030,510
|
|
20241024,090900,20339315,3040,3025,3040,3025,349
|
|
20241024,090800,19279980,3030,3030,3030,3030,350
|
|
20241024,090700,18219480,3030,3030,3030,3030,1
|
|
20241024,090600,18216450,3030,3025,3030,3025,260
|
|
20241024,090500,17428920,3025,3030,3030,3025,534
|
|
20241024,090400,15813400,3030,3020,3030,3020,231
|
|
20241024,090300,15113770,3030,3020,3030,3020,311
|
|
20241024,090200,14174440,3020,3025,3030,3020,230
|
|
20241024,090100,13479635,3020,3015,3020,3010,1152
|
|
20241024,090000,10010590,3020,3005,3020,3005,3303
|