576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183300,1666021345,3970,3970,3970,3970,2952
|
|
20241028,183200,1666021345,3970,3970,3970,3970,0
|
|
20241028,183100,1666021345,3970,3970,3970,3970,0
|
|
20241028,183000,1666021345,3970,3970,3970,3970,0
|
|
20241028,182900,1666021345,3970,3970,3970,3970,0
|
|
20241028,182800,1666021345,3970,3970,3970,3970,0
|
|
20241028,182700,1666021345,3970,3970,3970,3970,0
|
|
20241028,182600,1666021345,3970,3970,3970,3970,0
|
|
20241028,182500,1666021345,3970,3970,3970,3970,0
|
|
20241028,182400,1666021345,3970,3970,3970,3970,0
|
|
20241028,182300,1666021345,3970,3970,3970,3970,0
|
|
20241028,182200,1666021345,3970,3970,3970,3970,0
|
|
20241028,182100,1666021345,3970,3970,3970,3970,0
|
|
20241028,182000,1666021345,3970,3970,3970,3970,0
|
|
20241028,181900,1666021345,3970,3970,3970,3970,0
|
|
20241028,181800,1666021345,3970,3970,3970,3970,0
|
|
20241028,181700,1666021345,3970,3970,3970,3970,0
|
|
20241028,181600,1666021345,3970,3970,3970,3970,0
|
|
20241028,181500,1666021345,3970,3970,3970,3970,0
|
|
20241028,181400,1666021345,3970,3970,3970,3970,0
|
|
20241028,181300,1666021345,3970,3970,3970,3970,0
|
|
20241028,181200,1666021345,3970,3970,3970,3970,0
|
|
20241028,181100,1666021345,3970,3970,3970,3970,0
|
|
20241028,181000,1666021345,3970,3970,3970,3970,0
|
|
20241028,180900,1666021345,3970,3970,3970,3970,0
|
|
20241028,180800,1666021345,3970,3970,3970,3970,0
|
|
20241028,180700,1666021345,3970,3970,3970,3970,0
|
|
20241028,180600,1666021345,3970,3970,3970,3970,0
|
|
20241028,180500,1666021345,3970,3970,3970,3970,0
|
|
20241028,180400,1666021345,3970,3970,3970,3970,0
|
|
20241028,180300,1666021345,3970,3970,3970,3970,2952
|
|
20241028,180200,1666021345,3970,3970,3970,3970,0
|
|
20241028,180100,1666021345,3970,3970,3970,3970,0
|
|
20241028,180000,1666021345,3970,3970,3970,3970,0
|
|
20241028,175900,1666021345,3970,3970,3970,3970,0
|
|
20241028,175800,1666021345,3970,3970,3970,3970,0
|
|
20241028,175700,1666021345,3970,3970,3970,3970,0
|
|
20241028,175600,1666021345,3970,3970,3970,3970,0
|
|
20241028,175500,1666021345,3970,3970,3970,3970,0
|
|
20241028,175400,1666021345,3970,3970,3970,3970,0
|
|
20241028,175300,1666021345,3970,3970,3970,3970,0
|
|
20241028,175200,1666021345,3970,3970,3970,3970,0
|
|
20241028,175100,1666021345,3970,3970,3970,3970,0
|
|
20241028,175000,1666021345,3970,3970,3970,3970,0
|
|
20241028,174900,1666021345,3970,3970,3970,3970,0
|
|
20241028,174800,1666021345,3970,3970,3970,3970,0
|
|
20241028,174700,1666021345,3970,3970,3970,3970,0
|
|
20241028,174600,1666021345,3970,3970,3970,3970,0
|
|
20241028,174500,1666021345,3970,3970,3970,3970,0
|
|
20241028,174400,1666021345,3970,3970,3970,3970,0
|
|
20241028,174300,1666021345,3970,3970,3970,3970,0
|
|
20241028,174200,1666021345,3970,3970,3970,3970,0
|
|
20241028,174100,1666021345,3970,3970,3970,3970,0
|
|
20241028,174000,1666021345,3970,3970,3970,3970,0
|
|
20241028,173900,1666021345,3970,3970,3970,3970,0
|
|
20241028,173800,1666021345,3970,3970,3970,3970,0
|
|
20241028,173700,1666021345,3970,3970,3970,3970,0
|
|
20241028,173600,1666021345,3970,3970,3970,3970,0
|
|
20241028,173500,1666021345,3970,3970,3970,3970,0
|
|
20241028,173400,1666021345,3970,3970,3970,3970,0
|
|
20241028,173300,1666021345,3970,3970,3970,3970,2952
|
|
20241028,173200,1666021345,3970,3970,3970,3970,0
|
|
20241028,173100,1666021345,3970,3970,3970,3970,0
|
|
20241028,173000,1666021345,3970,3970,3970,3970,0
|
|
20241028,172900,1666021345,3970,3970,3970,3970,0
|
|
20241028,172800,1666021345,3970,3970,3970,3970,0
|
|
20241028,172700,1666021345,3970,3970,3970,3970,0
|
|
20241028,172600,1666021345,3970,3970,3970,3970,0
|
|
20241028,172500,1666021345,3970,3970,3970,3970,0
|
|
20241028,172400,1666021345,3970,3970,3970,3970,0
|
|
20241028,172300,1666021345,3970,3970,3970,3970,0
|
|
20241028,172200,1666021345,3970,3970,3970,3970,0
|
|
20241028,172100,1666021345,3970,3970,3970,3970,0
|
|
20241028,172000,1666021345,3970,3970,3970,3970,0
|
|
20241028,171900,1666021345,3970,3970,3970,3970,0
|
|
20241028,171800,1666021345,3970,3970,3970,3970,0
|
|
20241028,171700,1666021345,3970,3970,3970,3970,0
|
|
20241028,171600,1666021345,3970,3970,3970,3970,0
|
|
20241028,171500,1666021345,3970,3970,3970,3970,0
|
|
20241028,171400,1666021345,3970,3970,3970,3970,0
|
|
20241028,171300,1666021345,3970,3970,3970,3970,0
|
|
20241028,171200,1666021345,3970,3970,3970,3970,0
|
|
20241028,171100,1666021345,3970,3970,3970,3970,0
|
|
20241028,171000,1666021345,3970,3970,3970,3970,0
|
|
20241028,170900,1666021345,3970,3970,3970,3970,0
|
|
20241028,170800,1666021345,3970,3970,3970,3970,0
|
|
20241028,170700,1666021345,3970,3970,3970,3970,0
|
|
20241028,170600,1666021345,3970,3970,3970,3970,0
|
|
20241028,170500,1666021345,3970,3970,3970,3970,0
|
|
20241028,170400,1666021345,3970,3970,3970,3970,0
|
|
20241028,170300,1666021345,3970,3970,3970,3970,2952
|
|
20241028,170200,1666021345,3970,3970,3970,3970,0
|
|
20241028,170100,1666021345,3970,3970,3970,3970,0
|
|
20241028,170000,1666021345,3970,3970,3970,3970,0
|
|
20241028,165900,1666021345,3970,3970,3970,3970,0
|
|
20241028,165800,1666021345,3970,3970,3970,3970,0
|
|
20241028,165700,1666021345,3970,3970,3970,3970,0
|
|
20241028,165600,1666021345,3970,3970,3970,3970,0
|
|
20241028,165500,1666021345,3970,3970,3970,3970,0
|
|
20241028,165400,1666021345,3970,3970,3970,3970,0
|
|
20241028,165300,1666021345,3970,3970,3970,3970,0
|
|
20241028,165200,1666021345,3970,3970,3970,3970,0
|
|
20241028,165100,1666021345,3970,3970,3970,3970,0
|
|
20241028,165000,1666021345,3970,3970,3970,3970,0
|
|
20241028,164900,1666021345,3970,3970,3970,3970,0
|
|
20241028,164800,1666021345,3970,3970,3970,3970,0
|
|
20241028,164700,1666021345,3970,3970,3970,3970,0
|
|
20241028,164600,1666021345,3970,3970,3970,3970,0
|
|
20241028,164500,1666021345,3970,3970,3970,3970,0
|
|
20241028,164400,1666021345,3970,3970,3970,3970,0
|
|
20241028,164300,1666021345,3970,3970,3970,3970,0
|
|
20241028,164200,1666021345,3970,3970,3970,3970,0
|
|
20241028,164100,1666021345,3970,3970,3970,3970,0
|
|
20241028,164000,1666021345,3970,3970,3970,3970,0
|
|
20241028,163900,1666021345,3970,3970,3970,3970,0
|
|
20241028,163800,1666021345,3970,3970,3970,3970,0
|
|
20241028,163700,1666021345,3970,3970,3970,3970,0
|
|
20241028,163600,1666021345,3970,3970,3970,3970,0
|
|
20241028,163500,1666021345,3970,3970,3970,3970,0
|
|
20241028,163400,1666021345,3970,3970,3970,3970,0
|
|
20241028,163300,1666021345,3970,3970,3970,3970,2952
|
|
20241028,163200,1666021345,3970,3970,3970,3970,0
|
|
20241028,163100,1666021345,3970,3970,3970,3970,0
|
|
20241028,163000,1666021345,3970,3970,3970,3970,0
|
|
20241028,162900,1666021345,3970,3970,3970,3970,0
|
|
20241028,162800,1666021345,3970,3970,3970,3970,0
|
|
20241028,162700,1666021345,3970,3970,3970,3970,0
|
|
20241028,162600,1666021345,3970,3970,3970,3970,0
|
|
20241028,162500,1666021345,3970,3970,3970,3970,0
|
|
20241028,162400,1666021345,3970,3970,3970,3970,0
|
|
20241028,162300,1666021345,3970,3970,3970,3970,0
|
|
20241028,162200,1666021345,3970,3970,3970,3970,0
|
|
20241028,162100,1666021345,3970,3970,3970,3970,0
|
|
20241028,162000,1666021345,3970,3970,3970,3970,0
|
|
20241028,161900,1666021345,3970,3970,3970,3970,0
|
|
20241028,161800,1666021345,3970,3970,3970,3970,0
|
|
20241028,161700,1666021345,3970,3970,3970,3970,0
|
|
20241028,161600,1666021345,3970,3970,3970,3970,0
|
|
20241028,161500,1666021345,3970,3970,3970,3970,0
|
|
20241028,161400,1666021345,3970,3970,3970,3970,0
|
|
20241028,161300,1666021345,3970,3970,3970,3970,0
|
|
20241028,161200,1666021345,3970,3970,3970,3970,0
|
|
20241028,161100,1666021345,3970,3970,3970,3970,0
|
|
20241028,161000,1666021345,3970,3970,3970,3970,0
|
|
20241028,160900,1666021345,3970,3970,3970,3970,0
|
|
20241028,160800,1666021345,3970,3970,3970,3970,0
|
|
20241028,160700,1666021345,3970,3970,3970,3970,0
|
|
20241028,160600,1666021345,3970,3970,3970,3970,0
|
|
20241028,160500,1666021345,3970,3970,3970,3970,0
|
|
20241028,160400,1666021345,3970,3970,3970,3970,0
|
|
20241028,160300,1666021345,3970,3970,3970,3970,2952
|
|
20241028,160200,1666021345,3970,3970,3970,3970,0
|
|
20241028,160100,1666021345,3970,3970,3970,3970,0
|
|
20241028,160000,1666021345,3970,3970,3970,3970,0
|
|
20241028,155900,1666021345,3970,3970,3970,3970,0
|
|
20241028,155800,1666021345,3970,3970,3970,3970,0
|
|
20241028,155700,1666021345,3970,3970,3970,3970,0
|
|
20241028,155600,1666021345,3970,3970,3970,3970,0
|
|
20241028,155500,1666021345,3970,3970,3970,3970,0
|
|
20241028,155400,1666021345,3970,3970,3970,3970,0
|
|
20241028,155300,1666021345,3970,3970,3970,3970,0
|
|
20241028,155200,1666021345,3970,3970,3970,3970,0
|
|
20241028,155100,1666021345,3970,3970,3970,3970,0
|
|
20241028,155000,1666021345,3970,3970,3970,3970,0
|
|
20241028,154900,1666021345,3970,3970,3970,3970,0
|
|
20241028,154800,1666021345,3970,3970,3970,3970,0
|
|
20241028,154700,1666021345,3970,3970,3970,3970,0
|
|
20241028,154600,1666021345,3970,3970,3970,3970,0
|
|
20241028,154500,1666021345,3970,3970,3970,3970,0
|
|
20241028,154400,1666021345,3970,3970,3970,3970,0
|
|
20241028,154300,1666021345,3970,3970,3970,3970,0
|
|
20241028,154200,1666021345,3970,3970,3970,3970,0
|
|
20241028,154100,1666021345,3970,3970,3970,3970,0
|
|
20241028,154000,1666021345,3970,3970,3970,3970,0
|
|
20241028,153900,1666021345,3970,3970,3970,3970,0
|
|
20241028,153800,1666021345,3970,3970,3970,3970,0
|
|
20241028,153700,1666021345,3970,3970,3970,3970,0
|
|
20241028,153600,1666021345,3970,3970,3970,3970,0
|
|
20241028,153500,1666021345,3970,3970,3970,3970,0
|
|
20241028,153400,1666021345,3970,3970,3970,3970,0
|
|
20241028,153300,1666021345,3970,3970,3970,3970,2952
|
|
20241028,153200,1666021345,3970,3970,3970,3970,0
|
|
20241028,153100,1666021345,3970,3970,3970,3970,0
|
|
20241028,153000,1666021345,3970,3970,3970,3970,2952
|
|
20241028,152900,1654301905,3950,3950,3950,3950,0
|
|
20241028,152800,1654301905,3950,3950,3950,3950,0
|
|
20241028,152700,1654301905,3950,3950,3950,3950,0
|
|
20241028,152600,1654301905,3950,3950,3950,3950,0
|
|
20241028,152500,1654301905,3950,3950,3950,3950,0
|
|
20241028,152400,1654301905,3950,3950,3950,3950,0
|
|
20241028,152300,1654301905,3950,3950,3950,3950,0
|
|
20241028,152200,1654301905,3950,3950,3950,3950,0
|
|
20241028,152100,1654301905,3950,3950,3950,3950,0
|
|
20241028,152000,1654301905,3950,3950,3950,3950,0
|
|
20241028,151900,1654301905,3950,3950,3950,3950,1
|
|
20241028,151800,1654297955,3945,3950,3950,3945,1897
|
|
20241028,151700,1646808095,3955,3955,3955,3955,2077
|
|
20241028,151600,1638593560,3955,3955,3955,3955,291
|
|
20241028,151500,1637442655,3970,3970,3970,3970,0
|
|
20241028,151400,1637442655,3970,3970,3970,3970,33
|
|
20241028,151300,1637311645,3950,3950,3970,3950,5662
|
|
20241028,151200,1614928670,3955,3960,3960,3950,10606
|
|
20241028,151100,1573016855,3970,3970,3970,3970,571
|
|
20241028,151000,1570749985,3970,3970,3970,3970,0
|
|
20241028,150900,1570749985,3970,3970,3970,3970,0
|
|
20241028,150800,1570749985,3970,3970,3970,3970,52
|
|
20241028,150700,1570543545,3970,3965,3975,3965,2076
|
|
20241028,150600,1562301165,3965,3950,3965,3950,3789
|
|
20241028,150500,1547280010,3960,3955,3960,3945,2363
|
|
20241028,150400,1537954395,3945,3945,3945,3945,50
|
|
20241028,150300,1537757145,3945,3945,3945,3945,29
|
|
20241028,150200,1537642740,3945,3945,3945,3945,585
|
|
20241028,150100,1535334915,3945,3945,3945,3945,586
|
|
20241028,150000,1533023145,3950,3945,3950,3945,1388
|
|
20241028,145900,1527544765,3945,3945,3945,3945,120
|
|
20241028,145800,1527071365,3945,3945,3955,3945,839
|
|
20241028,145700,1523759155,3945,3945,3945,3945,1506
|
|
20241028,145600,1517817985,3945,3950,3955,3945,807
|
|
20241028,145500,1514633150,3955,3955,3955,3950,254
|
|
20241028,145400,1513629800,3950,3950,3955,3950,138
|
|
20241028,145300,1513084690,3950,3950,3950,3950,1474
|
|
20241028,145200,1507262390,3955,3950,3955,3950,1145
|
|
20241028,145100,1502739615,3950,3955,3955,3950,239
|
|
20241028,145000,1501794980,3950,3955,3955,3950,1139
|
|
20241028,144900,1497290305,3955,3960,3960,3950,145
|
|
20241028,144800,1496716895,3955,3955,3955,3955,139
|
|
20241028,144700,1496167150,3955,3955,3960,3955,235
|
|
20241028,144600,1495237700,3955,3955,3955,3955,257
|
|
20241028,144500,1494221265,3960,3955,3960,3955,1724
|
|
20241028,144400,1487402820,3960,3955,3960,3955,367
|
|
20241028,144300,1485951035,3955,3960,3960,3955,124
|
|
20241028,144200,1485460600,3960,3955,3960,3955,781
|
|
20241028,144100,1482367950,3955,3955,3955,3955,364
|
|
20241028,144000,1480928330,3955,3955,3960,3955,142
|
|
20241028,143900,1480366710,3960,3955,3960,3955,12
|
|
20241028,143800,1480319205,3955,3960,3960,3955,985
|
|
20241028,143700,1476419275,3960,3955,3965,3955,667
|
|
20241028,143600,1473778605,3955,3955,3955,3955,140
|
|
20241028,143500,1473224905,3955,3955,3960,3955,127
|
|
20241028,143400,1472722595,3955,3960,3960,3955,145
|
|
20241028,143300,1472149090,3955,3955,3960,3955,142
|
|
20241028,143200,1471587470,3955,3955,3960,3955,370
|
|
20241028,143100,1470124105,3960,3955,3960,3955,123
|
|
20241028,143000,1469637630,3955,3965,3965,3955,26
|
|
20241028,142900,1469534760,3955,3955,3955,3955,246
|
|
20241028,142800,1468561830,3955,3955,3960,3955,261
|
|
20241028,142700,1467529535,3955,3955,3960,3955,10
|
|
20241028,142600,1467489970,3955,3955,3960,3955,140
|
|
20241028,142500,1466935685,3960,3960,3965,3960,207
|
|
20241028,142400,1466115955,3955,3950,3960,3950,1479
|
|
20241028,142300,1460261125,3950,3955,3955,3950,248
|
|
20241028,142200,1459281485,3950,3950,3950,3945,238
|
|
20241028,142100,1458341975,3945,3950,3955,3945,40
|
|
20241028,142000,1458184060,3950,3950,3950,3950,1137
|
|
20241028,141900,1453692910,3950,3950,3955,3950,264
|
|
20241028,141800,1452650085,3950,3950,3955,3950,125
|
|
20241028,141700,1452156305,3950,3955,3955,3950,146
|
|
20241028,141600,1451579580,3950,3950,3955,3950,141
|
|
20241028,141500,1451022620,3950,3950,3950,3950,140
|
|
20241028,141400,1450469620,3950,3950,3955,3950,246
|
|
20241028,141300,1449497890,3950,3950,3950,3950,136
|
|
20241028,141200,1448960690,3945,3950,3950,3945,140
|
|
20241028,141100,1448408360,3945,3945,3945,3945,136
|
|
20241028,141000,1447871840,3945,3945,3950,3945,2264
|
|
20241028,140900,1438930260,3945,3950,3950,3945,136
|
|
20241028,140800,1438393715,3945,3945,3945,3945,161
|
|
20241028,140700,1437758570,3950,3945,3950,3945,147
|
|
20241028,140600,1437178610,3950,3945,3950,3945,126
|
|
20241028,140500,1436681525,3945,3945,3950,3945,2258
|
|
20241028,140400,1427773700,3945,3945,3945,3945,260
|
|
20241028,140300,1426748000,3950,3940,3950,3940,150
|
|
20241028,140200,1426156855,3945,3945,3950,3945,134
|
|
20241028,140100,1425628190,3940,3940,3950,3940,2294
|
|
20241028,140000,1416573650,3940,3940,3945,3940,267
|
|
20241028,135900,1415521660,3940,3940,3945,3940,262
|
|
20241028,135800,1414489365,3940,3945,3945,3940,1237
|
|
20241028,135700,1409610010,3945,3945,3945,3945,20
|
|
20241028,135600,1409531110,3950,3950,3955,3940,2985
|
|
20241028,135500,1397738685,3940,3955,3955,3940,9792
|
|
20241028,135400,1359125525,3960,3960,3960,3950,11055
|
|
20241028,135300,1315443960,3960,3965,3965,3960,3147
|
|
20241028,135200,1302981830,3965,3965,3965,3965,6
|
|
20241028,135100,1302958040,3965,3965,3965,3965,2
|
|
20241028,135000,1302950110,3965,3965,3965,3965,3
|
|
20241028,134900,1302938215,3965,3965,3965,3965,2
|
|
20241028,134800,1302930285,3965,3965,3965,3965,5
|
|
20241028,134700,1302910460,3965,3965,3965,3965,0
|
|
20241028,134600,1302910460,3965,3965,3965,3965,8
|
|
20241028,134500,1302878740,3965,3965,3965,3965,3
|
|
20241028,134400,1302866845,3965,3965,3965,3965,2
|
|
20241028,134300,1302858915,3960,3965,3965,3960,709
|
|
20241028,134200,1300051260,3965,3965,3965,3965,2
|
|
20241028,134100,1300043330,3965,3965,3965,3960,248
|
|
20241028,134000,1299061210,3965,3970,3970,3965,1264
|
|
20241028,133900,1294049435,3970,3970,3970,3970,2
|
|
20241028,133800,1294041495,3970,3970,3970,3970,3
|
|
20241028,133700,1294029585,3970,3970,3970,3970,2
|
|
20241028,133600,1294021645,3970,3970,3970,3970,6
|
|
20241028,133500,1293997825,3970,3970,3970,3970,5
|
|
20241028,133400,1293977975,3970,3980,3980,3970,4000
|
|
20241028,133300,1278096600,3975,3990,3990,3975,5
|
|
20241028,133200,1278076680,3990,3980,3990,3980,5
|
|
20241028,133100,1278056760,3990,3985,3990,3975,1501
|
|
20241028,133000,1272087785,3985,3985,3990,3985,208
|
|
20241028,132900,1271258870,3985,3980,3985,3980,4445
|
|
20241028,132800,1253566890,3980,3975,3980,3975,65
|
|
20241028,132700,1253308490,3975,3975,3975,3975,2
|
|
20241028,132600,1253300540,3980,3980,3980,3980,7
|
|
20241028,132500,1253272680,3980,3970,3980,3970,1060
|
|
20241028,132400,1249059050,3970,3970,3970,3970,39
|
|
20241028,132300,1248904220,3965,3955,3965,3955,6154
|
|
20241028,132200,1224542755,3950,3955,3955,3950,209
|
|
20241028,132100,1223717160,3955,3955,3955,3955,2
|
|
20241028,132000,1223709250,3955,3955,3955,3955,11
|
|
20241028,131900,1223665745,3950,3950,3950,3950,0
|
|
20241028,131800,1223665745,3950,3950,3950,3950,43
|
|
20241028,131700,1223495895,3945,3950,3950,3945,4720
|
|
20241028,131600,1204867105,3955,3950,3955,3950,200
|
|
20241028,131500,1204077090,3955,3955,3955,3955,10
|
|
20241028,131400,1204037540,3955,3960,3960,3950,1229
|
|
20241028,131300,1199177345,3960,3955,3960,3955,787
|
|
20241028,131200,1196062430,3960,3960,3975,3955,3323
|
|
20241028,131100,1182910695,3960,3955,3975,3955,169
|
|
20241028,131000,1182242260,3980,3980,3980,3955,391
|
|
20241028,130900,1180695780,3955,3955,3980,3955,6
|
|
20241028,130800,1180672025,3980,3960,3980,3960,1486
|
|
20241028,130700,1174787425,3960,3955,3960,3955,57
|
|
20241028,130600,1174561725,3950,3940,3960,3940,5993
|
|
20241028,130500,1150908125,3940,3940,3940,3940,1
|
|
20241028,130400,1150904185,3935,3940,3940,3930,4229
|
|
20241028,130300,1134272040,3945,3945,3945,3945,3
|
|
20241028,130200,1134260205,3945,3945,3950,3945,83
|
|
20241028,130100,1133932745,3945,3945,3945,3945,4
|
|
20241028,130000,1133916965,3945,3960,3960,3945,1383
|
|
20241028,125900,1128454025,3975,3965,3975,3965,17
|
|
20241028,125800,1128386585,3975,3960,3975,3960,1027
|
|
20241028,125700,1124319515,3960,3960,3960,3960,7
|
|
20241028,125600,1124291795,3955,3960,3975,3955,3902
|
|
20241028,125500,1108837835,3985,3955,3990,3955,228
|
|
20241028,125400,1107934530,3955,3960,3960,3955,871
|
|
20241028,125300,1104488475,3965,3975,3975,3960,1427
|
|
20241028,125200,1098819950,3975,3965,4010,3965,15946
|
|
20241028,125100,1035119105,3965,3935,4000,3935,13773
|
|
20241028,125000,980264615,3935,3940,3940,3935,5
|
|
20241028,124900,980244930,3940,3940,3940,3940,9
|
|
20241028,124800,980209470,3940,3940,3940,3940,3
|
|
20241028,124700,980197650,3940,3930,3940,3930,6582
|
|
20241028,124600,954307455,3930,3930,3930,3925,2103
|
|
20241028,124500,946046475,3935,3935,3935,3935,12
|
|
20241028,124400,945999255,3930,3935,3935,3930,1037
|
|
20241028,124300,941923830,3935,3935,3935,3935,408
|
|
20241028,124200,940318350,3935,3935,3935,3935,23
|
|
20241028,124100,940227845,3935,3930,3935,3925,1055
|
|
20241028,124000,936081695,3930,3930,3930,3930,2877
|
|
20241028,123900,924775085,3935,3945,3945,3935,12945
|
|
20241028,123800,873806070,3945,3955,3955,3945,10008
|
|
20241028,123700,834292905,3960,3965,3965,3960,4
|
|
20241028,123600,834277050,3960,3965,3965,3960,37
|
|
20241028,123500,834130520,3960,3960,3960,3955,499
|
|
20241028,123400,832154550,3960,3960,3960,3960,2
|
|
20241028,123300,832146630,3960,3960,3960,3960,9
|
|
20241028,123200,832110990,3960,3960,3960,3960,2
|
|
20241028,123100,832103070,3960,3960,3960,3960,679
|
|
20241028,123000,829414230,3965,3965,3965,3965,0
|
|
20241028,122900,829414230,3965,3965,3965,3960,4
|
|
20241028,122800,829398380,3960,3960,3960,3960,9
|
|
20241028,122700,829362740,3955,3965,3965,3955,2005
|
|
20241028,122600,821432925,3955,3965,3965,3955,303
|
|
20241028,122500,820233420,3965,3965,3965,3965,3
|
|
20241028,122400,820221525,3960,3960,3960,3960,281
|
|
20241028,122300,819108765,3960,3960,3960,3960,10
|
|
20241028,122200,819069165,3960,3960,3960,3960,3
|
|
20241028,122100,819057285,3960,3960,3960,3960,3
|
|
20241028,122000,819045405,3955,3960,3960,3955,2139
|
|
20241028,121900,810585640,3960,3960,3960,3960,2168
|
|
20241028,121800,802000360,3965,3965,3965,3965,5
|
|
20241028,121700,801980535,3965,3965,3965,3965,9
|
|
20241028,121600,801944850,3970,3980,3980,3965,1832
|
|
20241028,121500,794678915,3980,3975,3980,3975,3
|
|
20241028,121400,794666985,3980,3980,3980,3980,1
|
|
20241028,121300,794663005,3975,3980,3980,3975,9
|
|
20241028,121200,794627205,3980,3980,3980,3980,6
|
|
20241028,121100,794603325,3975,3975,3975,3975,0
|
|
20241028,121000,794603325,3975,3975,3975,3975,5
|
|
20241028,120900,794583450,3975,3975,3975,3975,200
|
|
20241028,120800,793788450,3975,3980,3980,3975,4
|
|
20241028,120700,793772535,3980,3980,3980,3980,6
|
|
20241028,120600,793748655,3980,3980,3980,3980,4
|
|
20241028,120500,793732735,3980,3980,3980,3980,627
|
|
20241028,120400,791237275,3980,3980,3980,3980,5
|
|
20241028,120300,791217375,3980,3980,3980,3980,6
|
|
20241028,120200,791193495,3980,3980,3980,3980,6
|
|
20241028,120100,791169615,3980,3980,3980,3980,3
|
|
20241028,120000,791157675,3975,3975,3975,3975,0
|
|
20241028,115900,791157675,3975,3975,3975,3975,0
|
|
20241028,115800,791157675,3975,3975,3975,3975,3
|
|
20241028,115700,791145750,3975,3980,3980,3975,8
|
|
20241028,115600,791113940,3980,3980,3980,3980,4
|
|
20241028,115500,791098020,3980,3980,3980,3980,3
|
|
20241028,115400,791086080,3980,3980,3980,3980,34
|
|
20241028,115300,790950760,3980,3980,3980,3980,0
|
|
20241028,115200,790950760,3980,3980,3980,3980,5
|
|
20241028,115100,790930860,3980,3980,3980,3980,6
|
|
20241028,115000,790906980,3985,3980,3985,3980,505
|
|
20241028,114900,788897070,3985,3980,3985,3980,1068
|
|
20241028,114800,784646425,3980,3980,3980,3980,3
|
|
20241028,114700,784634485,3965,3965,3965,3965,32
|
|
20241028,114600,784507605,3965,3965,3965,3965,6
|
|
20241028,114500,784483815,3965,3965,3965,3965,3
|
|
20241028,114400,784471920,3965,3965,3965,3960,814
|
|
20241028,114300,781248045,3970,3970,3970,3970,4
|
|
20241028,114200,781232165,3970,3970,3970,3970,5
|
|
20241028,114100,781212315,3970,3970,3970,3970,6
|
|
20241028,114000,781188495,3970,3970,3970,3970,5
|
|
20241028,113900,781168645,3970,3970,3970,3970,0
|
|
20241028,113800,781168645,3970,3970,3970,3970,0
|
|
20241028,113700,781168645,3970,3975,3975,3970,437
|
|
20241028,113600,779433740,3975,3980,3980,3975,2
|
|
20241028,113500,779425785,3980,3975,3980,3975,7
|
|
20241028,113400,779397930,3980,3980,3980,3980,3
|
|
20241028,113300,779385990,3980,3980,3980,3980,1
|
|
20241028,113200,779382010,3970,3980,3980,3970,7
|
|
20241028,113100,779354190,3980,3980,3980,3980,4
|
|
20241028,113000,779338270,3980,3990,3990,3975,215
|
|
20241028,112900,778483545,3980,3980,3980,3980,873
|
|
20241028,112800,775009005,3990,3990,3990,3990,0
|
|
20241028,112700,775009005,3990,3985,3990,3985,5003
|
|
20241028,112600,755050090,3985,3965,3985,3965,5001
|
|
20241028,112500,735164670,3965,3965,3965,3965,3941
|
|
20241028,112400,719538605,3965,3965,3965,3965,1970
|
|
20241028,112300,711727555,3965,3955,3965,3955,443
|
|
20241028,112200,709975360,3965,3965,3965,3965,3
|
|
20241028,112100,709963465,3965,3955,3965,3955,941
|
|
20241028,112000,706237130,3960,3965,3965,3960,7
|
|
20241028,111900,706209405,3955,3955,3955,3955,5
|
|
20241028,111800,706189630,3965,3960,3965,3955,2931
|
|
20241028,111700,694595020,3965,3970,3970,3965,8
|
|
20241028,111600,694563270,3970,3960,3970,3960,23
|
|
20241028,111500,694471970,3960,3970,3970,3960,1002
|
|
20241028,111400,690504040,3960,3965,3965,3960,9
|
|
20241028,111300,690468380,3955,3955,3955,3955,612
|
|
20241028,111200,688047920,3960,3970,3970,3960,3
|
|
20241028,111100,688036030,3960,3970,3970,3960,2008
|
|
20241028,111000,680084330,3960,3965,3965,3960,8
|
|
20241028,110900,680052640,3970,3965,3970,3965,515
|
|
20241028,110800,678008095,3965,3965,3965,3965,0
|
|
20241028,110700,678008095,3965,3965,3965,3965,2
|
|
20241028,110600,678000165,3965,3965,3965,3965,3
|
|
20241028,110500,677988270,3965,3965,3965,3965,7
|
|
20241028,110400,677960515,3960,3970,3970,3960,8
|
|
20241028,110300,677928805,3970,3970,3970,3970,2
|
|
20241028,110200,677920865,3970,3975,3975,3970,70
|
|
20241028,110100,677642960,3975,3975,3975,3975,14
|
|
20241028,110000,677587310,3975,3970,3975,3970,3
|
|
20241028,105900,677575395,3975,3975,3975,3970,10
|
|
20241028,105800,677535675,3975,3975,3975,3970,8
|
|
20241028,105700,677503890,3975,3975,3975,3975,0
|
|
20241028,105600,677503890,3975,3965,3975,3965,1307
|
|
20241028,105500,672321585,3975,3965,3975,3965,2
|
|
20241028,105400,672313645,3975,3965,3975,3965,1576
|
|
20241028,105300,666064795,3975,3975,3975,3970,12
|
|
20241028,105200,666017130,3960,3960,3960,3960,1550
|
|
20241028,105100,659879130,3970,3970,3970,3960,903
|
|
20241028,105000,656303200,3975,3965,3975,3965,1026
|
|
20241028,104900,652235100,3965,3975,3975,3965,1188
|
|
20241028,104800,647524330,3970,3970,3975,3970,2633
|
|
20241028,104700,637071315,3970,3970,3970,3970,1
|
|
20241028,104600,637067345,3960,3960,3960,3960,305
|
|
20241028,104500,635859545,3965,3950,3970,3950,5727
|
|
20241028,104400,613229965,3950,3950,3950,3950,2
|
|
20241028,104300,613222065,3950,3945,3950,3945,20
|
|
20241028,104200,613143120,3950,3950,3950,3950,2
|
|
20241028,104100,613135220,3950,3950,3950,3950,3
|
|
20241028,104000,613123370,3950,3950,3950,3950,0
|
|
20241028,103900,613123370,3950,3950,3950,3950,100
|
|
20241028,103800,612728370,3950,3950,3950,3950,7
|
|
20241028,103700,612700720,3950,3950,3950,3950,302
|
|
20241028,103600,611507820,3950,3950,3950,3950,13
|
|
20241028,103500,611456470,3950,3950,3950,3950,2057
|
|
20241028,103400,603331320,3950,3950,3950,3950,100
|
|
20241028,103300,602936320,3950,3950,3950,3950,0
|
|
20241028,103200,602936320,3950,3950,3950,3950,100
|
|
20241028,103100,602541320,3950,3950,3950,3950,50
|
|
20241028,103000,602343820,3950,3945,3950,3945,1001
|
|
20241028,102900,598394870,3950,3950,3950,3950,10145
|
|
20241028,102800,558322120,3950,3950,3950,3950,947
|
|
20241028,102700,554581470,3950,3950,3950,3950,0
|
|
20241028,102600,554581470,3950,3950,3950,3950,13
|
|
20241028,102500,554530120,3950,3950,3950,3950,0
|
|
20241028,102400,554530120,3950,3950,3950,3950,0
|
|
20241028,102300,554530120,3950,3950,3950,3950,0
|
|
20241028,102200,554530120,3950,3950,3950,3950,0
|
|
20241028,102100,554530120,3950,3950,3950,3950,0
|
|
20241028,102000,554530120,3950,3945,3950,3945,251
|
|
20241028,101900,553539920,3950,3950,3950,3950,0
|
|
20241028,101800,553539920,3950,3950,3950,3950,0
|
|
20241028,101700,553539920,3950,3950,3950,3950,845
|
|
20241028,101600,550202170,3945,3945,3945,3945,8250
|
|
20241028,101500,517655920,3945,3945,3945,3945,0
|
|
20241028,101400,517655920,3945,3945,3945,3945,0
|
|
20241028,101300,517655920,3945,3945,3945,3945,14
|
|
20241028,101200,517600690,3945,3945,3945,3945,1
|
|
20241028,101100,517596745,3940,3940,3940,3940,0
|
|
20241028,101000,517596745,3940,3940,3940,3940,0
|
|
20241028,100900,517596745,3940,3940,3940,3940,0
|
|
20241028,100800,517596745,3940,3940,3940,3940,0
|
|
20241028,100700,517596745,3940,3935,3940,3935,81
|
|
20241028,100600,517278005,3935,3935,3935,3935,1
|
|
20241028,100500,517274070,3935,3935,3935,3935,113
|
|
20241028,100400,516829415,3935,3935,3935,3935,2397
|
|
20241028,100300,507397220,3935,3930,3935,3930,433
|
|
20241028,100200,505695365,3930,3930,3930,3930,2438
|
|
20241028,100100,496114025,3935,3935,3935,3935,0
|
|
20241028,100000,496114025,3935,3935,3935,3935,2674
|
|
20241028,095900,485591835,3940,3940,3940,3940,200
|
|
20241028,095800,484803835,3940,3930,3940,3930,52
|
|
20241028,095700,484599145,3935,3950,3950,3935,16508
|
|
20241028,095600,419542545,3950,3960,3970,3950,8502
|
|
20241028,095500,385948340,3945,3945,3960,3945,192
|
|
20241028,095400,385190405,3945,3955,3960,3940,6793
|
|
20241028,095300,358409530,3960,3960,3960,3960,34
|
|
20241028,095200,358274890,3940,3950,3975,3940,12745
|
|
20241028,095100,307953175,3940,3955,3955,3940,6606
|
|
20241028,095000,281894470,3955,3975,3975,3950,21390
|
|
20241028,094900,197245965,3980,3980,3980,3980,817
|
|
20241028,094800,193994305,3980,3980,3980,3980,1200
|
|
20241028,094700,189218305,3985,3985,3985,3985,540
|
|
20241028,094600,187066405,3985,3985,3985,3985,0
|
|
20241028,094500,187066405,3985,3985,3985,3985,0
|
|
20241028,094400,187066405,3985,3970,3985,3970,2902
|
|
20241028,094300,175533285,3955,3965,3965,3955,919
|
|
20241028,094200,171893535,3955,3965,3965,3955,2000
|
|
20241028,094100,163980800,3970,3970,3970,3970,60
|
|
20241028,094000,163742600,3965,3970,3970,3965,4
|
|
20241028,093900,163726730,3970,3970,3970,3970,10
|
|
20241028,093800,163687030,3970,3970,3970,3970,0
|
|
20241028,093700,163687030,3970,3970,3970,3970,11
|
|
20241028,093600,163643360,3965,3965,3965,3965,0
|
|
20241028,093500,163643360,3965,3965,3965,3965,285
|
|
20241028,093400,162513335,3965,3965,3965,3965,0
|
|
20241028,093300,162513335,3965,3965,3965,3965,0
|
|
20241028,093200,162513335,3965,3965,3965,3965,29
|
|
20241028,093100,162398350,3965,3955,3970,3955,2042
|
|
20241028,093000,154303160,3955,3950,3955,3950,1439
|
|
20241028,092900,148617665,3945,3945,3945,3945,17
|
|
20241028,092800,148550600,3940,3940,3940,3940,0
|
|
20241028,092700,148550600,3940,3940,3940,3940,0
|
|
20241028,092600,148550600,3940,3940,3940,3940,0
|
|
20241028,092500,148550600,3940,3940,3940,3940,2000
|
|
20241028,092400,140670600,3940,3940,3940,3940,0
|
|
20241028,092300,140670600,3940,3940,3940,3940,409
|
|
20241028,092200,139059140,3940,3940,3940,3940,0
|
|
20241028,092100,139059140,3940,3940,3940,3940,100
|
|
20241028,092000,138665140,3940,3940,3940,3940,2731
|
|
20241028,091900,127905000,3950,3950,3950,3950,1
|
|
20241028,091800,127901050,3950,3950,3950,3950,13
|
|
20241028,091700,127849700,3940,3940,3940,3940,168
|
|
20241028,091600,127187780,3950,3950,3955,3950,254
|
|
20241028,091500,126184475,3955,3950,3960,3950,207
|
|
20241028,091400,125366085,3955,3955,3955,3955,245
|
|
20241028,091300,124397110,3955,3955,3955,3955,80
|
|
20241028,091200,124080710,3955,3950,3955,3950,1774
|
|
20241028,091100,117073200,3935,3930,3935,3930,2220
|
|
20241028,091000,108338750,3930,3925,3935,3925,4409
|
|
20241028,090900,91021235,3935,3930,3935,3920,2156
|
|
20241028,090800,82567990,3930,3915,3930,3915,4801
|
|
20241028,090700,63772060,3930,3930,3930,3930,285
|
|
20241028,090600,62652010,3935,3930,3935,3930,572
|
|
20241028,090500,60401965,3935,3925,3935,3910,6879
|
|
20241028,090400,33448155,3945,3950,3950,3925,1740
|
|
20241028,090300,26616760,3950,3930,3950,3930,1202
|
|
20241028,090200,21887955,3930,3935,3935,3930,394
|
|
20241028,090100,20338710,3950,3950,3950,3950,100
|
|
20241028,090000,19943710,3950,3950,3950,3935,5057
|