577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,183400,907122190,2945,2945,2945,2945,9930
|
|
20241018,183300,907122190,2945,2945,2945,2945,0
|
|
20241018,183200,907122190,2945,2945,2945,2945,0
|
|
20241018,183100,907122190,2945,2945,2945,2945,0
|
|
20241018,183000,907122190,2945,2945,2945,2945,0
|
|
20241018,182900,907122190,2945,2945,2945,2945,0
|
|
20241018,182800,907122190,2945,2945,2945,2945,0
|
|
20241018,182700,907122190,2945,2945,2945,2945,0
|
|
20241018,182600,907122190,2945,2945,2945,2945,0
|
|
20241018,182500,907122190,2945,2945,2945,2945,0
|
|
20241018,182400,907122190,2945,2945,2945,2945,0
|
|
20241018,182300,907122190,2945,2945,2945,2945,0
|
|
20241018,182200,907122190,2945,2945,2945,2945,0
|
|
20241018,182100,907122190,2945,2945,2945,2945,0
|
|
20241018,182000,907122190,2945,2945,2945,2945,0
|
|
20241018,181900,907122190,2945,2945,2945,2945,0
|
|
20241018,181800,907122190,2945,2945,2945,2945,0
|
|
20241018,181700,907122190,2945,2945,2945,2945,0
|
|
20241018,181600,907122190,2945,2945,2945,2945,0
|
|
20241018,181500,907122190,2945,2945,2945,2945,0
|
|
20241018,181400,907122190,2945,2945,2945,2945,0
|
|
20241018,181300,907122190,2945,2945,2945,2945,0
|
|
20241018,181200,907122190,2945,2945,2945,2945,0
|
|
20241018,181100,907122190,2945,2945,2945,2945,0
|
|
20241018,181000,907122190,2945,2945,2945,2945,0
|
|
20241018,180900,907122190,2945,2945,2945,2945,0
|
|
20241018,180800,907122190,2945,2945,2945,2945,0
|
|
20241018,180700,907122190,2945,2945,2945,2945,0
|
|
20241018,180600,907122190,2945,2945,2945,2945,0
|
|
20241018,180500,907122190,2945,2945,2945,2945,0
|
|
20241018,180400,907122190,2945,2945,2945,2945,9930
|
|
20241018,180300,907122190,2945,2945,2945,2945,0
|
|
20241018,180200,907122190,2945,2945,2945,2945,0
|
|
20241018,180100,907122190,2945,2945,2945,2945,0
|
|
20241018,180000,907122190,2945,2945,2945,2945,0
|
|
20241018,175900,907122190,2945,2945,2945,2945,0
|
|
20241018,175800,907122190,2945,2945,2945,2945,0
|
|
20241018,175700,907122190,2945,2945,2945,2945,0
|
|
20241018,175600,907122190,2945,2945,2945,2945,0
|
|
20241018,175500,907122190,2945,2945,2945,2945,0
|
|
20241018,175400,907122190,2945,2945,2945,2945,0
|
|
20241018,175300,907122190,2945,2945,2945,2945,0
|
|
20241018,175200,907122190,2945,2945,2945,2945,0
|
|
20241018,175100,907122190,2945,2945,2945,2945,0
|
|
20241018,175000,907122190,2945,2945,2945,2945,0
|
|
20241018,174900,907122190,2945,2945,2945,2945,0
|
|
20241018,174800,907122190,2945,2945,2945,2945,0
|
|
20241018,174700,907122190,2945,2945,2945,2945,0
|
|
20241018,174600,907122190,2945,2945,2945,2945,0
|
|
20241018,174500,907122190,2945,2945,2945,2945,0
|
|
20241018,174400,907122190,2945,2945,2945,2945,0
|
|
20241018,174300,907122190,2945,2945,2945,2945,0
|
|
20241018,174200,907122190,2945,2945,2945,2945,0
|
|
20241018,174100,907122190,2945,2945,2945,2945,0
|
|
20241018,174000,907122190,2945,2945,2945,2945,0
|
|
20241018,173900,907122190,2945,2945,2945,2945,0
|
|
20241018,173800,907122190,2945,2945,2945,2945,0
|
|
20241018,173700,907122190,2945,2945,2945,2945,0
|
|
20241018,173600,907122190,2945,2945,2945,2945,0
|
|
20241018,173500,907122190,2945,2945,2945,2945,0
|
|
20241018,173400,907122190,2945,2945,2945,2945,9930
|
|
20241018,173300,907122190,2945,2945,2945,2945,0
|
|
20241018,173200,907122190,2945,2945,2945,2945,0
|
|
20241018,173100,907122190,2945,2945,2945,2945,0
|
|
20241018,173000,907122190,2945,2945,2945,2945,0
|
|
20241018,172900,907122190,2945,2945,2945,2945,0
|
|
20241018,172800,907122190,2945,2945,2945,2945,0
|
|
20241018,172700,907122190,2945,2945,2945,2945,0
|
|
20241018,172600,907122190,2945,2945,2945,2945,0
|
|
20241018,172500,907122190,2945,2945,2945,2945,0
|
|
20241018,172400,907122190,2945,2945,2945,2945,0
|
|
20241018,172300,907122190,2945,2945,2945,2945,0
|
|
20241018,172200,907122190,2945,2945,2945,2945,0
|
|
20241018,172100,907122190,2945,2945,2945,2945,0
|
|
20241018,172000,907122190,2945,2945,2945,2945,0
|
|
20241018,171900,907122190,2945,2945,2945,2945,0
|
|
20241018,171800,907122190,2945,2945,2945,2945,0
|
|
20241018,171700,907122190,2945,2945,2945,2945,0
|
|
20241018,171600,907122190,2945,2945,2945,2945,0
|
|
20241018,171500,907122190,2945,2945,2945,2945,0
|
|
20241018,171400,907122190,2945,2945,2945,2945,0
|
|
20241018,171300,907122190,2945,2945,2945,2945,0
|
|
20241018,171200,907122190,2945,2945,2945,2945,0
|
|
20241018,171100,907122190,2945,2945,2945,2945,0
|
|
20241018,171000,907122190,2945,2945,2945,2945,0
|
|
20241018,170900,907122190,2945,2945,2945,2945,0
|
|
20241018,170800,907122190,2945,2945,2945,2945,0
|
|
20241018,170700,907122190,2945,2945,2945,2945,0
|
|
20241018,170600,907122190,2945,2945,2945,2945,0
|
|
20241018,170500,907122190,2945,2945,2945,2945,0
|
|
20241018,170400,907122190,2945,2945,2945,2945,9930
|
|
20241018,170300,907122190,2945,2945,2945,2945,0
|
|
20241018,170200,907122190,2945,2945,2945,2945,0
|
|
20241018,170100,907122190,2945,2945,2945,2945,0
|
|
20241018,170000,907122190,2945,2945,2945,2945,0
|
|
20241018,165900,907122190,2945,2945,2945,2945,0
|
|
20241018,165800,907122190,2945,2945,2945,2945,0
|
|
20241018,165700,907122190,2945,2945,2945,2945,0
|
|
20241018,165600,907122190,2945,2945,2945,2945,0
|
|
20241018,165500,907122190,2945,2945,2945,2945,0
|
|
20241018,165400,907122190,2945,2945,2945,2945,0
|
|
20241018,165300,907122190,2945,2945,2945,2945,0
|
|
20241018,165200,907122190,2945,2945,2945,2945,0
|
|
20241018,165100,907122190,2945,2945,2945,2945,0
|
|
20241018,165000,907122190,2945,2945,2945,2945,0
|
|
20241018,164900,907122190,2945,2945,2945,2945,0
|
|
20241018,164800,907122190,2945,2945,2945,2945,0
|
|
20241018,164700,907122190,2945,2945,2945,2945,0
|
|
20241018,164600,907122190,2945,2945,2945,2945,0
|
|
20241018,164500,907122190,2945,2945,2945,2945,0
|
|
20241018,164400,907122190,2945,2945,2945,2945,0
|
|
20241018,164300,907122190,2945,2945,2945,2945,0
|
|
20241018,164200,907122190,2945,2945,2945,2945,0
|
|
20241018,164100,907122190,2945,2945,2945,2945,0
|
|
20241018,164000,907122190,2945,2945,2945,2945,0
|
|
20241018,163900,907122190,2945,2945,2945,2945,0
|
|
20241018,163800,907122190,2945,2945,2945,2945,0
|
|
20241018,163700,907122190,2945,2945,2945,2945,0
|
|
20241018,163600,907122190,2945,2945,2945,2945,0
|
|
20241018,163500,907122190,2945,2945,2945,2945,0
|
|
20241018,163400,907122190,2945,2945,2945,2945,9930
|
|
20241018,163300,907122190,2945,2945,2945,2945,0
|
|
20241018,163200,907122190,2945,2945,2945,2945,0
|
|
20241018,163100,907122190,2945,2945,2945,2945,0
|
|
20241018,163000,907122190,2945,2945,2945,2945,0
|
|
20241018,162900,907122190,2945,2945,2945,2945,0
|
|
20241018,162800,907122190,2945,2945,2945,2945,0
|
|
20241018,162700,907122190,2945,2945,2945,2945,0
|
|
20241018,162600,907122190,2945,2945,2945,2945,0
|
|
20241018,162500,907122190,2945,2945,2945,2945,0
|
|
20241018,162400,907122190,2945,2945,2945,2945,0
|
|
20241018,162300,907122190,2945,2945,2945,2945,0
|
|
20241018,162200,907122190,2945,2945,2945,2945,0
|
|
20241018,162100,907122190,2945,2945,2945,2945,0
|
|
20241018,162000,907122190,2945,2945,2945,2945,0
|
|
20241018,161900,907122190,2945,2945,2945,2945,0
|
|
20241018,161800,907122190,2945,2945,2945,2945,0
|
|
20241018,161700,907122190,2945,2945,2945,2945,0
|
|
20241018,161600,907122190,2945,2945,2945,2945,0
|
|
20241018,161500,907122190,2945,2945,2945,2945,0
|
|
20241018,161400,907122190,2945,2945,2945,2945,0
|
|
20241018,161300,907122190,2945,2945,2945,2945,0
|
|
20241018,161200,907122190,2945,2945,2945,2945,0
|
|
20241018,161100,907122190,2945,2945,2945,2945,0
|
|
20241018,161000,907122190,2945,2945,2945,2945,0
|
|
20241018,160900,907122190,2945,2945,2945,2945,0
|
|
20241018,160800,907122190,2945,2945,2945,2945,0
|
|
20241018,160700,907122190,2945,2945,2945,2945,0
|
|
20241018,160600,907122190,2945,2945,2945,2945,0
|
|
20241018,160500,907122190,2945,2945,2945,2945,0
|
|
20241018,160400,907122190,2945,2945,2945,2945,9930
|
|
20241018,160300,907122190,2945,2945,2945,2945,0
|
|
20241018,160200,907122190,2945,2945,2945,2945,0
|
|
20241018,160100,907122190,2945,2945,2945,2945,0
|
|
20241018,160000,907122190,2945,2945,2945,2945,0
|
|
20241018,155900,907122190,2945,2945,2945,2945,0
|
|
20241018,155800,907122190,2945,2945,2945,2945,0
|
|
20241018,155700,907122190,2945,2945,2945,2945,0
|
|
20241018,155600,907122190,2945,2945,2945,2945,0
|
|
20241018,155500,907122190,2945,2945,2945,2945,0
|
|
20241018,155400,907122190,2945,2945,2945,2945,0
|
|
20241018,155300,907122190,2945,2945,2945,2945,0
|
|
20241018,155200,907122190,2945,2945,2945,2945,0
|
|
20241018,155100,907122190,2945,2945,2945,2945,0
|
|
20241018,155000,907122190,2945,2945,2945,2945,0
|
|
20241018,154900,907122190,2945,2945,2945,2945,0
|
|
20241018,154800,907122190,2945,2945,2945,2945,0
|
|
20241018,154700,907122190,2945,2945,2945,2945,0
|
|
20241018,154600,907122190,2945,2945,2945,2945,0
|
|
20241018,154500,907122190,2945,2945,2945,2945,0
|
|
20241018,154400,907122190,2945,2945,2945,2945,0
|
|
20241018,154300,907122190,2945,2945,2945,2945,0
|
|
20241018,154200,907122190,2945,2945,2945,2945,0
|
|
20241018,154100,907122190,2945,2945,2945,2945,0
|
|
20241018,154000,907122190,2945,2945,2945,2945,0
|
|
20241018,153900,907122190,2945,2945,2945,2945,0
|
|
20241018,153800,907122190,2945,2945,2945,2945,0
|
|
20241018,153700,907122190,2945,2945,2945,2945,0
|
|
20241018,153600,907122190,2945,2945,2945,2945,0
|
|
20241018,153500,907122190,2945,2945,2945,2945,0
|
|
20241018,153400,907122190,2945,2945,2945,2945,9930
|
|
20241018,153300,907122190,2945,2945,2945,2945,0
|
|
20241018,153200,907122190,2945,2945,2945,2945,0
|
|
20241018,153100,907122190,2945,2945,2945,2945,0
|
|
20241018,153000,907122190,2945,2945,2945,2945,9930
|
|
20241018,152900,877878340,2945,2945,2945,2945,0
|
|
20241018,152800,877878340,2945,2945,2945,2945,0
|
|
20241018,152700,877878340,2945,2945,2945,2945,0
|
|
20241018,152600,877878340,2945,2945,2945,2945,0
|
|
20241018,152500,877878340,2945,2945,2945,2945,0
|
|
20241018,152400,877878340,2945,2945,2945,2945,0
|
|
20241018,152300,877878340,2945,2945,2945,2945,0
|
|
20241018,152200,877878340,2945,2945,2945,2945,0
|
|
20241018,152100,877878340,2945,2945,2945,2945,0
|
|
20241018,152000,877878340,2945,2945,2945,2945,0
|
|
20241018,151900,877878340,2945,2935,2945,2935,3142
|
|
20241018,151800,868625550,2935,2920,2935,2915,4453
|
|
20241018,151700,855582835,2920,2925,2925,2920,1729
|
|
20241018,151600,850525595,2910,2910,2925,2910,1031
|
|
20241018,151500,847525370,2910,2925,2925,2910,37
|
|
20241018,151400,847417385,2910,2920,2925,2910,3446
|
|
20241018,151300,837361780,2905,2915,2920,2905,15
|
|
20241018,151200,837318170,2915,2915,2920,2915,3511
|
|
20241018,151100,827081095,2900,2900,2900,2900,3035
|
|
20241018,151000,818279595,2900,2900,2900,2900,3
|
|
20241018,150900,818270895,2910,2915,2915,2910,4164
|
|
20241018,150800,806134335,2915,2915,2915,2915,0
|
|
20241018,150700,806134335,2915,2920,2920,2915,100
|
|
20241018,150600,805842360,2915,2915,2920,2915,1825
|
|
20241018,150500,800519615,2915,2910,2915,2910,314
|
|
20241018,150400,799605865,2910,2910,2910,2910,5
|
|
20241018,150300,799591315,2910,2910,2910,2910,43
|
|
20241018,150200,799466185,2900,2900,2900,2900,0
|
|
20241018,150100,799466185,2900,2900,2900,2900,10
|
|
20241018,150000,799437185,2900,2900,2900,2900,0
|
|
20241018,145900,799437185,2900,2900,2900,2900,1447
|
|
20241018,145800,795240885,2905,2905,2905,2905,352
|
|
20241018,145700,794218325,2910,2910,2910,2910,343
|
|
20241018,145600,793220195,2910,2910,2910,2910,0
|
|
20241018,145500,793220195,2910,2910,2910,2910,2
|
|
20241018,145400,793214375,2905,2905,2905,2905,0
|
|
20241018,145300,793214375,2905,2905,2905,2905,0
|
|
20241018,145200,793214375,2905,2905,2905,2905,100
|
|
20241018,145100,792923875,2905,2905,2905,2905,1048
|
|
20241018,145000,789879435,2905,2905,2905,2905,500
|
|
20241018,144900,788426935,2900,2900,2900,2900,494
|
|
20241018,144800,786994335,2900,2900,2900,2900,0
|
|
20241018,144700,786994335,2900,2900,2900,2900,0
|
|
20241018,144600,786994335,2900,2900,2900,2900,400
|
|
20241018,144500,785834335,2905,2905,2905,2905,0
|
|
20241018,144400,785834335,2905,2905,2905,2905,344
|
|
20241018,144300,784835015,2910,2910,2910,2910,0
|
|
20241018,144200,784835015,2910,2910,2910,2910,40
|
|
20241018,144100,784718615,2900,2900,2900,2900,0
|
|
20241018,144000,784718615,2900,2900,2900,2900,22
|
|
20241018,143900,784654815,2910,2910,2910,2910,0
|
|
20241018,143800,784654815,2910,2910,2910,2910,0
|
|
20241018,143700,784654815,2910,2910,2910,2910,0
|
|
20241018,143600,784654815,2910,2910,2910,2910,0
|
|
20241018,143500,784654815,2910,2910,2910,2910,10
|
|
20241018,143400,784625715,2910,2910,2910,2910,0
|
|
20241018,143300,784625715,2910,2910,2910,2910,0
|
|
20241018,143200,784625715,2910,2910,2910,2910,0
|
|
20241018,143100,784625715,2910,2910,2910,2910,0
|
|
20241018,143000,784625715,2910,2910,2910,2910,3
|
|
20241018,142900,784616985,2910,2910,2910,2910,0
|
|
20241018,142800,784616985,2910,2910,2910,2910,0
|
|
20241018,142700,784616985,2910,2910,2910,2910,20
|
|
20241018,142600,784558785,2900,2900,2900,2900,2
|
|
20241018,142500,784552985,2910,2910,2910,2910,100
|
|
20241018,142400,784261985,2910,2910,2910,2910,100
|
|
20241018,142300,783970985,2900,2900,2900,2900,0
|
|
20241018,142200,783970985,2900,2900,2900,2900,0
|
|
20241018,142100,783970985,2900,2900,2900,2900,0
|
|
20241018,142000,783970985,2900,2900,2900,2900,1
|
|
20241018,141900,783968085,2900,2900,2900,2900,0
|
|
20241018,141800,783968085,2900,2900,2900,2900,46
|
|
20241018,141700,783834685,2915,2915,2915,2915,0
|
|
20241018,141600,783834685,2915,2915,2915,2915,0
|
|
20241018,141500,783834685,2915,2915,2915,2915,0
|
|
20241018,141400,783834685,2915,2915,2915,2915,2
|
|
20241018,141300,783828855,2895,2895,2895,2895,500
|
|
20241018,141200,782381355,2910,2910,2910,2910,20
|
|
20241018,141100,782323155,2895,2895,2895,2895,0
|
|
20241018,141000,782323155,2895,2895,2895,2895,0
|
|
20241018,140900,782323155,2895,2895,2895,2895,0
|
|
20241018,140800,782323155,2895,2895,2895,2895,744
|
|
20241018,140700,780169275,2910,2910,2910,2910,0
|
|
20241018,140600,780169275,2910,2910,2910,2910,1
|
|
20241018,140500,780166365,2895,2895,2895,2895,0
|
|
20241018,140400,780166365,2895,2895,2895,2895,0
|
|
20241018,140300,780166365,2895,2905,2905,2895,263
|
|
20241018,140200,779403230,2905,2905,2905,2900,462
|
|
20241018,140100,778061315,2905,2905,2905,2905,18
|
|
20241018,140000,778009025,2910,2910,2910,2910,99
|
|
20241018,135900,777720935,2910,2910,2910,2910,2
|
|
20241018,135800,777715115,2900,2900,2900,2900,2
|
|
20241018,135700,777709315,2895,2895,2895,2895,0
|
|
20241018,135600,777709315,2895,2900,2900,2895,15
|
|
20241018,135500,777665875,2915,2915,2915,2915,0
|
|
20241018,135400,777665875,2915,2915,2915,2915,0
|
|
20241018,135300,777665875,2915,2915,2915,2915,0
|
|
20241018,135200,777665875,2915,2915,2915,2915,0
|
|
20241018,135100,777665875,2915,2915,2915,2915,0
|
|
20241018,135000,777665875,2915,2915,2915,2915,0
|
|
20241018,134900,777665875,2915,2915,2915,2915,0
|
|
20241018,134800,777665875,2915,2915,2915,2915,0
|
|
20241018,134700,777665875,2915,2915,2915,2915,0
|
|
20241018,134600,777665875,2915,2915,2915,2915,2
|
|
20241018,134500,777660045,2910,2900,2910,2900,16047
|
|
20241018,134400,731005145,2900,2900,2900,2900,0
|
|
20241018,134300,731005145,2900,2895,2900,2895,2
|
|
20241018,134200,730999350,2890,2890,2890,2890,1
|
|
20241018,134100,730996460,2885,2885,2885,2885,0
|
|
20241018,134000,730996460,2885,2900,2900,2885,501
|
|
20241018,133900,729551060,2890,2900,2900,2890,1745
|
|
20241018,133800,724507010,2900,2900,2900,2900,0
|
|
20241018,133700,724507010,2900,2900,2900,2900,0
|
|
20241018,133600,724507010,2900,2890,2900,2890,52
|
|
20241018,133500,724356695,2900,2900,2900,2900,0
|
|
20241018,133400,724356695,2900,2900,2900,2900,0
|
|
20241018,133300,724356695,2900,2900,2900,2900,1
|
|
20241018,133200,724353795,2885,2885,2885,2885,0
|
|
20241018,133100,724353795,2885,2895,2895,2885,501
|
|
20241018,133000,722908400,2900,2900,2900,2900,0
|
|
20241018,132900,722908400,2900,2900,2900,2900,0
|
|
20241018,132800,722908400,2900,2900,2900,2900,0
|
|
20241018,132700,722908400,2900,2900,2900,2900,0
|
|
20241018,132600,722908400,2900,2900,2900,2900,0
|
|
20241018,132500,722908400,2900,2885,2900,2885,297
|
|
20241018,132400,722051525,2890,2890,2890,2890,5
|
|
20241018,132300,722037075,2895,2895,2895,2895,50
|
|
20241018,132200,721892325,2895,2895,2895,2895,0
|
|
20241018,132100,721892325,2895,2895,2895,2895,25
|
|
20241018,132000,721819950,2890,2890,2890,2890,0
|
|
20241018,131900,721819950,2890,2890,2890,2890,0
|
|
20241018,131800,721819950,2890,2890,2890,2890,3
|
|
20241018,131700,721811280,2890,2890,2890,2890,41
|
|
20241018,131600,721692790,2885,2885,2885,2885,0
|
|
20241018,131500,721692790,2885,2890,2890,2885,252
|
|
20241018,131400,720965270,2890,2890,2890,2890,90
|
|
20241018,131300,720705170,2890,2890,2890,2890,0
|
|
20241018,131200,720705170,2890,2890,2890,2890,121
|
|
20241018,131100,720355480,2890,2890,2890,2890,19
|
|
20241018,131000,720300570,2890,2890,2890,2890,100
|
|
20241018,130900,720011570,2890,2890,2890,2890,0
|
|
20241018,130800,720011570,2890,2890,2890,2890,0
|
|
20241018,130700,720011570,2890,2895,2895,2890,4292
|
|
20241018,130600,707602875,2900,2900,2900,2900,10
|
|
20241018,130500,707573875,2900,2900,2905,2895,1502
|
|
20241018,130400,703220800,2900,2900,2900,2900,51
|
|
20241018,130300,703072900,2905,2905,2905,2905,0
|
|
20241018,130200,703072900,2905,2905,2905,2905,20
|
|
20241018,130100,703014800,2905,2905,2905,2905,0
|
|
20241018,130000,703014800,2905,2890,2905,2890,39
|
|
20241018,125900,702902030,2905,2905,2905,2890,2184
|
|
20241018,125800,696559985,2890,2905,2905,2890,48
|
|
20241018,125700,696421055,2905,2905,2905,2905,1
|
|
20241018,125600,696418150,2890,2905,2905,2890,52
|
|
20241018,125500,696267600,2890,2890,2890,2890,80
|
|
20241018,125400,696036400,2905,2905,2905,2905,18
|
|
20241018,125300,695984110,2890,2890,2890,2890,35
|
|
20241018,125200,695882960,2905,2905,2905,2905,18
|
|
20241018,125100,695830670,2890,2905,2910,2890,231
|
|
20241018,125000,695160120,2890,2890,2890,2890,34
|
|
20241018,124900,695061860,2905,2905,2905,2905,2
|
|
20241018,124800,695056050,2890,2890,2890,2890,136
|
|
20241018,124700,694663010,2890,2890,2890,2890,35
|
|
20241018,124600,694561860,2905,2905,2905,2905,0
|
|
20241018,124500,694561860,2905,2895,2910,2895,336
|
|
20241018,124400,693588290,2895,2895,2895,2895,1
|
|
20241018,124300,693585395,2885,2885,2895,2885,38
|
|
20241018,124200,693475755,2885,2895,2895,2885,42
|
|
20241018,124100,693354515,2895,2895,2895,2895,0
|
|
20241018,124000,693354515,2895,2890,2895,2885,54
|
|
20241018,123900,693198615,2895,2880,2895,2880,35
|
|
20241018,123800,693097800,2900,2900,2900,2900,1
|
|
20241018,123700,693094900,2880,2900,2900,2880,36
|
|
20241018,123600,692991200,2885,2890,2910,2885,528
|
|
20241018,123500,691464910,2880,2890,2890,2880,35
|
|
20241018,123400,691364100,2880,2880,2880,2880,34
|
|
20241018,123300,691266180,2880,2880,2880,2880,0
|
|
20241018,123200,691266180,2880,2880,2880,2880,3159
|
|
20241018,123100,682168260,2880,2880,2880,2880,591
|
|
20241018,123000,680466180,2890,2890,2890,2890,1
|
|
20241018,122900,680463290,2880,2880,2880,2880,34
|
|
20241018,122800,680365370,2890,2890,2890,2890,1
|
|
20241018,122700,680362480,2880,2880,2880,2880,54
|
|
20241018,122600,680206960,2890,2880,2890,2880,36
|
|
20241018,122500,680103270,2890,2890,2890,2890,1
|
|
20241018,122400,680100380,2880,2895,2895,2880,35
|
|
20241018,122300,679999565,2880,2880,2880,2880,34
|
|
20241018,122200,679901645,2895,2895,2895,2895,1
|
|
20241018,122100,679898750,2880,2885,2885,2880,35
|
|
20241018,122000,679797780,2895,2895,2895,2895,1
|
|
20241018,121900,679794885,2885,2885,2885,2885,35
|
|
20241018,121800,679693910,2890,2885,2890,2885,35
|
|
20241018,121700,679592930,2885,2885,2885,2885,200
|
|
20241018,121600,679015930,2885,2885,2885,2885,34
|
|
20241018,121500,678917840,2885,2885,2885,2885,35
|
|
20241018,121400,678816865,2885,2885,2885,2885,93
|
|
20241018,121300,678548560,2885,2885,2885,2885,34
|
|
20241018,121200,678450470,2905,2905,2905,2905,1
|
|
20241018,121100,678447565,2885,2885,2885,2885,34
|
|
20241018,121000,678349475,2910,2880,2910,2880,394
|
|
20241018,120900,677206985,2900,2880,2900,2880,351
|
|
20241018,120800,676196085,2880,2880,2880,2880,34
|
|
20241018,120700,676098165,2900,2880,2900,2880,35
|
|
20241018,120600,675997345,2900,2900,2900,2900,356
|
|
20241018,120500,674964945,2900,2900,2900,2885,54
|
|
20241018,120400,674808855,2900,2900,2900,2900,87
|
|
20241018,120300,674556555,2885,2900,2900,2885,89
|
|
20241018,120200,674298980,2885,2885,2885,2885,34
|
|
20241018,120100,674200890,2905,2905,2905,2905,54
|
|
20241018,120000,674044020,2880,2885,2900,2880,432
|
|
20241018,115900,672794255,2885,2885,2885,2885,836
|
|
20241018,115800,670382395,2885,2885,2895,2885,21
|
|
20241018,115700,670321780,2885,2895,2895,2885,65
|
|
20241018,115600,670134055,2885,2895,2895,2885,84
|
|
20241018,115500,669890995,2895,2895,2895,2885,126
|
|
20241018,115400,669526675,2885,2895,2895,2885,140
|
|
20241018,115300,669121845,2885,2895,2895,2885,49
|
|
20241018,115200,668980100,2885,2885,2885,2885,387
|
|
20241018,115100,667863605,2885,2885,2885,2885,45
|
|
20241018,115000,667733780,2885,2885,2885,2885,12
|
|
20241018,114900,667699160,2885,2885,2885,2885,83
|
|
20241018,114800,667459705,2885,2885,2885,2885,12
|
|
20241018,114700,667425085,2885,2885,2885,2885,46
|
|
20241018,114600,667292375,2885,2885,2895,2885,46
|
|
20241018,114500,667159655,2895,2885,2895,2885,69
|
|
20241018,114400,666960560,2885,2900,2900,2885,49
|
|
20241018,114300,666819135,2885,2885,2885,2885,12
|
|
20241018,114200,666784515,2885,2885,2885,2885,46
|
|
20241018,114100,666651805,2885,2885,2885,2885,45
|
|
20241018,114000,666521980,2885,2885,2885,2885,11
|
|
20241018,113900,666490245,2885,2900,2900,2885,1041
|
|
20241018,113800,663486945,2880,2880,2900,2880,47
|
|
20241018,113700,663351565,2880,2880,2895,2880,1774
|
|
20241018,113600,658216000,2900,2880,2900,2880,1046
|
|
20241018,113500,655197975,2880,2890,2890,2880,19
|
|
20241018,113400,655143185,2880,2875,2880,2875,686
|
|
20241018,113300,653168535,2875,2875,2875,2875,45
|
|
20241018,113200,653039160,2875,2875,2880,2875,276
|
|
20241018,113100,652245625,2875,2875,2875,2875,46
|
|
20241018,113000,652113375,2880,2875,2880,2875,36
|
|
20241018,112900,652009865,2880,2870,2880,2870,97
|
|
20241018,112800,651730875,2870,2870,2870,2870,108
|
|
20241018,112700,651420915,2870,2870,2880,2870,115
|
|
20241018,112600,651090670,2870,2870,2880,2870,162
|
|
20241018,112500,650625030,2870,2870,2880,2870,384
|
|
20241018,112400,649520450,2880,2870,2880,2870,42
|
|
20241018,112300,649399860,2870,2870,2880,2870,401
|
|
20241018,112200,648248970,2870,2870,2870,2870,1117
|
|
20241018,112100,645043180,2880,2880,2880,2880,0
|
|
20241018,112000,645043180,2880,2870,2880,2870,267
|
|
20241018,111900,644275310,2870,2870,2875,2870,2729
|
|
20241018,111800,636429855,2870,2875,2875,2870,36
|
|
20241018,111700,636326525,2875,2870,2875,2870,203
|
|
20241018,111600,635743675,2870,2870,2870,2870,102
|
|
20241018,111500,635450935,2870,2875,2875,2870,166
|
|
20241018,111400,634974165,2875,2870,2875,2870,36
|
|
20241018,111300,634870835,2875,2875,2875,2875,1500
|
|
20241018,111200,630558335,2880,2875,2880,2870,1045
|
|
20241018,111100,627554260,2880,2875,2880,2875,2628
|
|
20241018,111000,619998745,2875,2875,2880,2875,111
|
|
20241018,110900,619679615,2875,2875,2890,2875,109
|
|
20241018,110800,619366225,2875,2875,2875,2875,75
|
|
20241018,110700,619150600,2875,2875,2875,2875,509
|
|
20241018,110600,617687225,2875,2875,2875,2875,1109
|
|
20241018,110500,614498850,2875,2875,2875,2875,74
|
|
20241018,110400,614286100,2875,2880,2880,2875,186
|
|
20241018,110300,613750785,2890,2880,2890,2880,575
|
|
20241018,110200,612094775,2880,2880,2880,2880,3731
|
|
20241018,110100,601349495,2880,2880,2880,2880,108
|
|
20241018,110000,601038455,2880,2880,2880,2880,74
|
|
20241018,105900,600825335,2880,2880,2880,2880,35
|
|
20241018,105800,600724535,2880,2885,2895,2880,1907
|
|
20241018,105700,595231265,2890,2890,2890,2890,100
|
|
20241018,105600,594942265,2885,2885,2885,2885,34
|
|
20241018,105500,594844175,2885,2895,2895,2885,12
|
|
20241018,105400,594809545,2885,2885,2885,2885,36
|
|
20241018,105300,594705685,2895,2880,2895,2880,35
|
|
20241018,105200,594604870,2880,2880,2880,2880,0
|
|
20241018,105100,594604870,2880,2880,2880,2880,96
|
|
20241018,105000,594328390,2895,2880,2895,2880,36
|
|
20241018,104900,594224695,2895,2895,2895,2895,0
|
|
20241018,104800,594224695,2895,2895,2895,2875,58
|
|
20241018,104700,594057550,2875,2875,2875,2875,13
|
|
20241018,104600,594020175,2875,2895,2895,2875,135
|
|
20241018,104500,593630030,2875,2875,2875,2875,34
|
|
20241018,104400,593532280,2895,2890,2895,2885,102
|
|
20241018,104300,593237500,2875,2875,2875,2875,35
|
|
20241018,104200,593136875,2890,2890,2890,2890,1
|
|
20241018,104100,593133985,2875,2875,2875,2875,771
|
|
20241018,104000,590917360,2875,2875,2875,2875,34
|
|
20241018,103900,590819610,2875,2875,2875,2875,0
|
|
20241018,103800,590819610,2875,2880,2880,2875,535
|
|
20241018,103700,589278985,2875,2875,2875,2875,34
|
|
20241018,103600,589181235,2875,2875,2875,2875,660
|
|
20241018,103500,587283735,2865,2870,2870,2865,3384
|
|
20241018,103400,577579900,2870,2875,2875,2870,18
|
|
20241018,103300,577528235,2865,2865,2870,2865,4044
|
|
20241018,103200,565932125,2865,2870,2870,2865,9783
|
|
20241018,103100,537855090,2875,2875,2875,2875,3000
|
|
20241018,103000,529230090,2880,2880,2880,2875,1721
|
|
20241018,102900,524280225,2880,2880,2880,2880,312
|
|
20241018,102800,523381665,2880,2880,2880,2875,1375
|
|
20241018,102700,519425390,2875,2880,2880,2875,37
|
|
20241018,102600,519319005,2875,2885,2885,2875,25
|
|
20241018,102500,519247020,2870,2880,2880,2870,3272
|
|
20241018,102400,509839950,2885,2890,2890,2875,16343
|
|
20241018,102300,462723090,2910,2910,2910,2910,500
|
|
20241018,102200,461268090,2890,2890,2890,2890,34
|
|
20241018,102100,461169830,2910,2895,2910,2890,3241
|
|
20241018,102000,451788685,2910,2910,2910,2910,1
|
|
20241018,101900,451785775,2895,2895,2895,2895,34
|
|
20241018,101800,451687345,2895,2900,2900,2895,1899
|
|
20241018,101700,446189700,2895,2900,2900,2895,711
|
|
20241018,101600,444128200,2900,2900,2900,2900,35
|
|
20241018,101500,444026700,2900,2900,2900,2895,38
|
|
20241018,101400,443916650,2900,2910,2910,2900,256
|
|
20241018,101300,443172190,2900,2895,2900,2895,68
|
|
20241018,101200,442975160,2900,2900,2900,2900,0
|
|
20241018,101100,442975160,2900,2910,2910,2900,2
|
|
20241018,101000,442969350,2900,2910,2910,2900,1076
|
|
20241018,100900,439848550,2900,2910,2910,2900,44
|
|
20241018,100800,439720850,2910,2900,2910,2900,35
|
|
20241018,100700,439619340,2910,2910,2910,2910,6
|
|
20241018,100600,439601880,2900,2910,2910,2900,43
|
|
20241018,100500,439477170,2900,2895,2900,2895,108
|
|
20241018,100400,439164145,2900,2900,2900,2900,6
|
|
20241018,100300,439146745,2895,2900,2900,2895,1233
|
|
20241018,100200,435571715,2900,2900,2900,2900,2
|
|
20241018,100100,435565915,2900,2910,2910,2900,41
|
|
20241018,100000,435446945,2915,2900,2915,2900,36
|
|
20241018,095900,435342530,2915,2915,2915,2915,6
|
|
20241018,095800,435325040,2900,2915,2915,2900,35
|
|
20241018,095700,435223525,2900,2895,2900,2895,275
|
|
20241018,095600,434426195,2900,2900,2900,2900,30
|
|
20241018,095500,434339195,2895,2895,2895,2895,61
|
|
20241018,095400,434162600,2895,2895,2895,2895,57
|
|
20241018,095300,433997585,2895,2895,2895,2895,34
|
|
20241018,095200,433899155,2895,2890,2895,2890,45
|
|
20241018,095100,433769050,2900,2900,2900,2900,6
|
|
20241018,095000,433751650,2890,2890,2890,2890,36
|
|
20241018,094900,433647610,2890,2890,2890,2890,35
|
|
20241018,094800,433546460,2890,2890,2890,2890,0
|
|
20241018,094700,433546460,2890,2895,2895,2890,1144
|
|
20241018,094600,430239720,2890,2900,2900,2890,3870
|
|
20241018,094500,419048220,2900,2900,2905,2900,3317
|
|
20241018,094400,409424865,2900,2900,2900,2900,35
|
|
20241018,094300,409323365,2905,2905,2905,2905,1
|
|
20241018,094200,409320460,2900,2900,2900,2900,34
|
|
20241018,094100,409221860,2900,2905,2905,2900,97
|
|
20241018,094000,408940245,2905,2905,2905,2905,1003
|
|
20241018,093900,406026530,2895,2895,2895,2895,35
|
|
20241018,093800,405925205,2905,2905,2905,2905,1
|
|
20241018,093700,405922300,2890,2895,2895,2890,1734
|
|
20241018,093600,400910720,2895,2895,2895,2890,144
|
|
20241018,093500,400494010,2895,2895,2895,2895,2
|
|
20241018,093400,400488220,2890,2895,2895,2890,2040
|
|
20241018,093300,394585920,2890,2890,2890,2890,0
|
|
20241018,093200,394585920,2890,2905,2905,2890,137
|
|
20241018,093100,394188965,2905,2895,2905,2890,317
|
|
20241018,093000,393269690,2890,2895,2895,2885,10721
|
|
20241018,092900,362254675,2900,2900,2900,2900,154
|
|
20241018,092800,361808075,2920,2900,2920,2900,918
|
|
20241018,092700,359137615,2920,2895,2920,2895,5810
|
|
20241018,092600,342261470,2895,2895,2895,2885,1225
|
|
20241018,092500,338721555,2890,2885,2895,2885,720
|
|
20241018,092400,336641920,2890,2885,2890,2880,2351
|
|
20241018,092300,329852985,2885,2890,2890,2880,3865
|
|
20241018,092200,318706175,2890,2895,2895,2880,10704
|
|
20241018,092100,287808985,2895,2895,2900,2895,4754
|
|
20241018,092000,274046055,2900,2910,2920,2900,5681
|
|
20241018,091900,257548345,2910,2920,2920,2910,1855
|
|
20241018,091800,252146835,2905,2905,2905,2890,9087
|
|
20241018,091700,225790705,2905,2920,2920,2905,9798
|
|
20241018,091600,197266935,2920,2920,2925,2915,4697
|
|
20241018,091500,183558145,2925,2935,2935,2925,5904
|
|
20241018,091400,166276160,2945,2935,2945,2930,1278
|
|
20241018,091300,162526405,2935,2935,2940,2935,2396
|
|
20241018,091200,155493645,2940,2945,2945,2940,5068
|
|
20241018,091100,140584280,2945,2950,2950,2945,218
|
|
20241018,091000,139941770,2950,2945,2950,2945,383
|
|
20241018,090900,138812540,2945,2940,2950,2940,1348
|
|
20241018,090800,134841985,2940,2955,2955,2940,8799
|
|
20241018,090700,108883915,2955,2960,2965,2955,1022
|
|
20241018,090600,105858300,2965,2965,2970,2965,311
|
|
20241018,090500,104936180,2960,2960,2960,2960,35
|
|
20241018,090400,104832580,2960,2955,2960,2955,151
|
|
20241018,090300,104385790,2955,2955,2955,2950,5363
|
|
20241018,090200,88538275,2960,2950,2960,2950,384
|
|
20241018,090100,87405175,2945,2945,2960,2945,8770
|
|
20241018,090000,61552730,2955,2970,2970,2945,18647
|