577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,183400,1488967805,3060,3060,3060,3060,5690
|
|
20241023,183300,1488967805,3060,3060,3060,3060,0
|
|
20241023,183200,1488967805,3060,3060,3060,3060,0
|
|
20241023,183100,1488967805,3060,3060,3060,3060,0
|
|
20241023,183000,1488967805,3060,3060,3060,3060,0
|
|
20241023,182900,1488967805,3060,3060,3060,3060,0
|
|
20241023,182800,1488967805,3060,3060,3060,3060,0
|
|
20241023,182700,1488967805,3060,3060,3060,3060,0
|
|
20241023,182600,1488967805,3060,3060,3060,3060,0
|
|
20241023,182500,1488967805,3060,3060,3060,3060,0
|
|
20241023,182400,1488967805,3060,3060,3060,3060,0
|
|
20241023,182300,1488967805,3060,3060,3060,3060,0
|
|
20241023,182200,1488967805,3060,3060,3060,3060,0
|
|
20241023,182100,1488967805,3060,3060,3060,3060,0
|
|
20241023,182000,1488967805,3060,3060,3060,3060,0
|
|
20241023,181900,1488967805,3060,3060,3060,3060,0
|
|
20241023,181800,1488967805,3060,3060,3060,3060,0
|
|
20241023,181700,1488967805,3060,3060,3060,3060,0
|
|
20241023,181600,1488967805,3060,3060,3060,3060,0
|
|
20241023,181500,1488967805,3060,3060,3060,3060,0
|
|
20241023,181400,1488967805,3060,3060,3060,3060,0
|
|
20241023,181300,1488967805,3060,3060,3060,3060,0
|
|
20241023,181200,1488967805,3060,3060,3060,3060,0
|
|
20241023,181100,1488967805,3060,3060,3060,3060,0
|
|
20241023,181000,1488967805,3060,3060,3060,3060,0
|
|
20241023,180900,1488967805,3060,3060,3060,3060,0
|
|
20241023,180800,1488967805,3060,3060,3060,3060,0
|
|
20241023,180700,1488967805,3060,3060,3060,3060,0
|
|
20241023,180600,1488967805,3060,3060,3060,3060,0
|
|
20241023,180500,1488967805,3060,3060,3060,3060,0
|
|
20241023,180400,1488967805,3060,3060,3060,3060,5690
|
|
20241023,180300,1488967805,3060,3060,3060,3060,0
|
|
20241023,180200,1488967805,3060,3060,3060,3060,0
|
|
20241023,180100,1488967805,3060,3060,3060,3060,0
|
|
20241023,180000,1488967805,3060,3060,3060,3060,0
|
|
20241023,175900,1488967805,3060,3060,3060,3060,0
|
|
20241023,175800,1488967805,3060,3060,3060,3060,0
|
|
20241023,175700,1488967805,3060,3060,3060,3060,0
|
|
20241023,175600,1488967805,3060,3060,3060,3060,0
|
|
20241023,175500,1488967805,3060,3060,3060,3060,0
|
|
20241023,175400,1488967805,3060,3060,3060,3060,0
|
|
20241023,175300,1488967805,3060,3060,3060,3060,0
|
|
20241023,175200,1488967805,3060,3060,3060,3060,0
|
|
20241023,175100,1488967805,3060,3060,3060,3060,0
|
|
20241023,175000,1488967805,3060,3060,3060,3060,0
|
|
20241023,174900,1488967805,3060,3060,3060,3060,0
|
|
20241023,174800,1488967805,3060,3060,3060,3060,0
|
|
20241023,174700,1488967805,3060,3060,3060,3060,0
|
|
20241023,174600,1488967805,3060,3060,3060,3060,0
|
|
20241023,174500,1488967805,3060,3060,3060,3060,0
|
|
20241023,174400,1488967805,3060,3060,3060,3060,0
|
|
20241023,174300,1488967805,3060,3060,3060,3060,0
|
|
20241023,174200,1488967805,3060,3060,3060,3060,0
|
|
20241023,174100,1488967805,3060,3060,3060,3060,0
|
|
20241023,174000,1488967805,3060,3060,3060,3060,0
|
|
20241023,173900,1488967805,3060,3060,3060,3060,0
|
|
20241023,173800,1488967805,3060,3060,3060,3060,0
|
|
20241023,173700,1488967805,3060,3060,3060,3060,0
|
|
20241023,173600,1488967805,3060,3060,3060,3060,0
|
|
20241023,173500,1488967805,3060,3060,3060,3060,0
|
|
20241023,173400,1488967805,3060,3060,3060,3060,5690
|
|
20241023,173300,1488967805,3060,3060,3060,3060,0
|
|
20241023,173200,1488967805,3060,3060,3060,3060,0
|
|
20241023,173100,1488967805,3060,3060,3060,3060,0
|
|
20241023,173000,1488967805,3060,3060,3060,3060,0
|
|
20241023,172900,1488967805,3060,3060,3060,3060,0
|
|
20241023,172800,1488967805,3060,3060,3060,3060,0
|
|
20241023,172700,1488967805,3060,3060,3060,3060,0
|
|
20241023,172600,1488967805,3060,3060,3060,3060,0
|
|
20241023,172500,1488967805,3060,3060,3060,3060,0
|
|
20241023,172400,1488967805,3060,3060,3060,3060,0
|
|
20241023,172300,1488967805,3060,3060,3060,3060,0
|
|
20241023,172200,1488967805,3060,3060,3060,3060,0
|
|
20241023,172100,1488967805,3060,3060,3060,3060,0
|
|
20241023,172000,1488967805,3060,3060,3060,3060,0
|
|
20241023,171900,1488967805,3060,3060,3060,3060,0
|
|
20241023,171800,1488967805,3060,3060,3060,3060,0
|
|
20241023,171700,1488967805,3060,3060,3060,3060,0
|
|
20241023,171600,1488967805,3060,3060,3060,3060,0
|
|
20241023,171500,1488967805,3060,3060,3060,3060,0
|
|
20241023,171400,1488967805,3060,3060,3060,3060,0
|
|
20241023,171300,1488967805,3060,3060,3060,3060,0
|
|
20241023,171200,1488967805,3060,3060,3060,3060,0
|
|
20241023,171100,1488967805,3060,3060,3060,3060,0
|
|
20241023,171000,1488967805,3060,3060,3060,3060,0
|
|
20241023,170900,1488967805,3060,3060,3060,3060,0
|
|
20241023,170800,1488967805,3060,3060,3060,3060,0
|
|
20241023,170700,1488967805,3060,3060,3060,3060,0
|
|
20241023,170600,1488967805,3060,3060,3060,3060,0
|
|
20241023,170500,1488967805,3060,3060,3060,3060,0
|
|
20241023,170400,1488967805,3060,3060,3060,3060,5690
|
|
20241023,170300,1488967805,3060,3060,3060,3060,0
|
|
20241023,170200,1488967805,3060,3060,3060,3060,0
|
|
20241023,170100,1488967805,3060,3060,3060,3060,0
|
|
20241023,170000,1488967805,3060,3060,3060,3060,0
|
|
20241023,165900,1488967805,3060,3060,3060,3060,0
|
|
20241023,165800,1488967805,3060,3060,3060,3060,0
|
|
20241023,165700,1488967805,3060,3060,3060,3060,0
|
|
20241023,165600,1488967805,3060,3060,3060,3060,0
|
|
20241023,165500,1488967805,3060,3060,3060,3060,0
|
|
20241023,165400,1488967805,3060,3060,3060,3060,0
|
|
20241023,165300,1488967805,3060,3060,3060,3060,0
|
|
20241023,165200,1488967805,3060,3060,3060,3060,0
|
|
20241023,165100,1488967805,3060,3060,3060,3060,0
|
|
20241023,165000,1488967805,3060,3060,3060,3060,0
|
|
20241023,164900,1488967805,3060,3060,3060,3060,0
|
|
20241023,164800,1488967805,3060,3060,3060,3060,0
|
|
20241023,164700,1488967805,3060,3060,3060,3060,0
|
|
20241023,164600,1488967805,3060,3060,3060,3060,0
|
|
20241023,164500,1488967805,3060,3060,3060,3060,0
|
|
20241023,164400,1488967805,3060,3060,3060,3060,0
|
|
20241023,164300,1488967805,3060,3060,3060,3060,0
|
|
20241023,164200,1488967805,3060,3060,3060,3060,0
|
|
20241023,164100,1488967805,3060,3060,3060,3060,0
|
|
20241023,164000,1488967805,3060,3060,3060,3060,0
|
|
20241023,163900,1488967805,3060,3060,3060,3060,0
|
|
20241023,163800,1488967805,3060,3060,3060,3060,0
|
|
20241023,163700,1488967805,3060,3060,3060,3060,0
|
|
20241023,163600,1488967805,3060,3060,3060,3060,0
|
|
20241023,163500,1488967805,3060,3060,3060,3060,0
|
|
20241023,163400,1488967805,3060,3060,3060,3060,5690
|
|
20241023,163300,1488967805,3060,3060,3060,3060,0
|
|
20241023,163200,1488967805,3060,3060,3060,3060,0
|
|
20241023,163100,1488967805,3060,3060,3060,3060,0
|
|
20241023,163000,1488967805,3060,3060,3060,3060,0
|
|
20241023,162900,1488967805,3060,3060,3060,3060,0
|
|
20241023,162800,1488967805,3060,3060,3060,3060,0
|
|
20241023,162700,1488967805,3060,3060,3060,3060,0
|
|
20241023,162600,1488967805,3060,3060,3060,3060,0
|
|
20241023,162500,1488967805,3060,3060,3060,3060,0
|
|
20241023,162400,1488967805,3060,3060,3060,3060,0
|
|
20241023,162300,1488967805,3060,3060,3060,3060,0
|
|
20241023,162200,1488967805,3060,3060,3060,3060,0
|
|
20241023,162100,1488967805,3060,3060,3060,3060,0
|
|
20241023,162000,1488967805,3060,3060,3060,3060,0
|
|
20241023,161900,1488967805,3060,3060,3060,3060,0
|
|
20241023,161800,1488967805,3060,3060,3060,3060,0
|
|
20241023,161700,1488967805,3060,3060,3060,3060,0
|
|
20241023,161600,1488967805,3060,3060,3060,3060,0
|
|
20241023,161500,1488967805,3060,3060,3060,3060,0
|
|
20241023,161400,1488967805,3060,3060,3060,3060,0
|
|
20241023,161300,1488967805,3060,3060,3060,3060,0
|
|
20241023,161200,1488967805,3060,3060,3060,3060,0
|
|
20241023,161100,1488967805,3060,3060,3060,3060,0
|
|
20241023,161000,1488967805,3060,3060,3060,3060,0
|
|
20241023,160900,1488967805,3060,3060,3060,3060,0
|
|
20241023,160800,1488967805,3060,3060,3060,3060,0
|
|
20241023,160700,1488967805,3060,3060,3060,3060,0
|
|
20241023,160600,1488967805,3060,3060,3060,3060,0
|
|
20241023,160500,1488967805,3060,3060,3060,3060,0
|
|
20241023,160400,1488967805,3060,3060,3060,3060,5690
|
|
20241023,160300,1488967805,3060,3060,3060,3060,0
|
|
20241023,160200,1488967805,3060,3060,3060,3060,0
|
|
20241023,160100,1488967805,3060,3060,3060,3060,0
|
|
20241023,160000,1488967805,3060,3060,3060,3060,0
|
|
20241023,155900,1488967805,3060,3060,3060,3060,0
|
|
20241023,155800,1488967805,3060,3060,3060,3060,0
|
|
20241023,155700,1488967805,3060,3060,3060,3060,0
|
|
20241023,155600,1488967805,3060,3060,3060,3060,0
|
|
20241023,155500,1488967805,3060,3060,3060,3060,0
|
|
20241023,155400,1488967805,3060,3060,3060,3060,0
|
|
20241023,155300,1488967805,3060,3060,3060,3060,0
|
|
20241023,155200,1488967805,3060,3060,3060,3060,0
|
|
20241023,155100,1488967805,3060,3060,3060,3060,0
|
|
20241023,155000,1488967805,3060,3060,3060,3060,0
|
|
20241023,154900,1488967805,3060,3060,3060,3060,0
|
|
20241023,154800,1488967805,3060,3060,3060,3060,0
|
|
20241023,154700,1488967805,3060,3060,3060,3060,0
|
|
20241023,154600,1488967805,3060,3060,3060,3060,0
|
|
20241023,154500,1488967805,3060,3060,3060,3060,0
|
|
20241023,154400,1488967805,3060,3060,3060,3060,0
|
|
20241023,154300,1488967805,3060,3060,3060,3060,0
|
|
20241023,154200,1488967805,3060,3060,3060,3060,0
|
|
20241023,154100,1488967805,3060,3060,3060,3060,0
|
|
20241023,154000,1488967805,3060,3060,3060,3060,0
|
|
20241023,153900,1488967805,3060,3060,3060,3060,0
|
|
20241023,153800,1488967805,3060,3060,3060,3060,0
|
|
20241023,153700,1488967805,3060,3060,3060,3060,0
|
|
20241023,153600,1488967805,3060,3060,3060,3060,0
|
|
20241023,153500,1488967805,3060,3060,3060,3060,0
|
|
20241023,153400,1488967805,3060,3060,3060,3060,5690
|
|
20241023,153300,1488967805,3060,3060,3060,3060,0
|
|
20241023,153200,1488967805,3060,3060,3060,3060,0
|
|
20241023,153100,1488967805,3060,3060,3060,3060,0
|
|
20241023,153000,1488967805,3060,3060,3060,3060,5690
|
|
20241023,152900,1471556405,3060,3060,3060,3060,0
|
|
20241023,152800,1471556405,3060,3060,3060,3060,0
|
|
20241023,152700,1471556405,3060,3060,3060,3060,0
|
|
20241023,152600,1471556405,3060,3060,3060,3060,0
|
|
20241023,152500,1471556405,3060,3060,3060,3060,0
|
|
20241023,152400,1471556405,3060,3060,3060,3060,0
|
|
20241023,152300,1471556405,3060,3060,3060,3060,0
|
|
20241023,152200,1471556405,3060,3060,3060,3060,0
|
|
20241023,152100,1471556405,3060,3060,3060,3060,0
|
|
20241023,152000,1471556405,3060,3060,3060,3060,0
|
|
20241023,151900,1471556405,3060,3060,3065,3050,809
|
|
20241023,151800,1469088860,3055,3065,3065,3055,1854
|
|
20241023,151700,1463415960,3065,3065,3065,3065,212
|
|
20241023,151600,1462766180,3065,3065,3070,3065,1285
|
|
20241023,151500,1458827180,3075,3070,3075,3050,4724
|
|
20241023,151400,1444333860,3050,3065,3070,3050,5951
|
|
20241023,151300,1426088200,3065,3045,3065,3045,5
|
|
20241023,151200,1426072955,3035,3060,3065,3035,1605
|
|
20241023,151100,1421182865,3070,3050,3070,3050,3115
|
|
20241023,151000,1411629515,3050,3050,3050,3050,2345
|
|
20241023,150900,1404477265,3050,3050,3050,3050,60
|
|
20241023,150800,1404294265,3050,3055,3070,3050,2130
|
|
20241023,150700,1397794400,3070,3055,3070,3050,2325
|
|
20241023,150600,1390693245,3050,3065,3065,3050,586
|
|
20241023,150500,1388900105,3070,3060,3070,3060,68
|
|
20241023,150400,1388691385,3060,3060,3060,3060,478
|
|
20241023,150300,1387228705,3065,3065,3070,3060,1739
|
|
20241023,150200,1381906495,3070,3070,3070,3070,56
|
|
20241023,150100,1381734575,3070,3070,3070,3070,278
|
|
20241023,150000,1380881115,3070,3070,3070,3070,533
|
|
20241023,145900,1379244805,3070,3070,3070,3070,180
|
|
20241023,145800,1378692205,3075,3065,3075,3065,295
|
|
20241023,145700,1377787950,3060,3070,3070,3055,2431
|
|
20241023,145600,1370349210,3075,3075,3080,3075,2841
|
|
20241023,145500,1361604180,3080,3080,3080,3080,116
|
|
20241023,145400,1361246900,3080,3070,3080,3070,2135
|
|
20241023,145300,1354683640,3070,3070,3070,3070,0
|
|
20241023,145200,1354683640,3070,3070,3070,3070,75
|
|
20241023,145100,1354453390,3070,3075,3075,3070,2795
|
|
20241023,145000,1345872590,3075,3065,3075,3065,1444
|
|
20241023,144900,1341436080,3070,3070,3070,3070,2975
|
|
20241023,144800,1332302830,3070,3070,3070,3070,446
|
|
20241023,144700,1330933610,3075,3070,3075,3065,1307
|
|
20241023,144600,1326924615,3075,3070,3075,3070,178
|
|
20241023,144500,1326378140,3070,3075,3075,3070,66
|
|
20241023,144400,1326175230,3070,3070,3070,3065,2190
|
|
20241023,144300,1319452030,3075,3075,3075,3070,32
|
|
20241023,144200,1319353635,3080,3075,3080,3065,1818
|
|
20241023,144100,1313762305,3075,3065,3075,3065,7709
|
|
20241023,144000,1290063170,3060,3075,3075,3060,388
|
|
20241023,143900,1288874570,3075,3075,3075,3065,3545
|
|
20241023,143800,1277993340,3075,3065,3080,3065,20314
|
|
20241023,143700,1215639060,3065,3065,3065,3065,606
|
|
20241023,143600,1213781670,3060,3060,3060,3055,2736
|
|
20241023,143500,1205418825,3060,3060,3060,3060,399
|
|
20241023,143400,1204197885,3060,3060,3065,3060,979
|
|
20241023,143300,1201202120,3055,3060,3060,3055,566
|
|
20241023,143200,1199470465,3065,3065,3065,3065,10
|
|
20241023,143100,1199439815,3060,3065,3065,3060,2682
|
|
20241023,143000,1191232645,3065,3065,3065,3065,2285
|
|
20241023,142900,1184229120,3065,3070,3070,3065,3641
|
|
20241023,142800,1173065595,3065,3065,3070,3060,3386
|
|
20241023,142700,1162689950,3065,3065,3065,3065,6532
|
|
20241023,142600,1142669370,3065,3060,3065,3060,619
|
|
20241023,142500,1140775065,3050,3055,3060,3050,1558
|
|
20241023,142400,1136013935,3060,3060,3060,3060,41
|
|
20241023,142300,1135888475,3060,3065,3065,3060,4040
|
|
20241023,142200,1123506065,3065,3050,3065,3050,10740
|
|
20241023,142100,1090651610,3040,3040,3040,3040,1
|
|
20241023,142000,1090648570,3040,3050,3050,3040,1655
|
|
20241023,141900,1085601370,3050,3045,3050,3040,227
|
|
20241023,141800,1084909195,3050,3050,3050,3050,10
|
|
20241023,141700,1084878695,3040,3045,3050,3040,1569
|
|
20241023,141600,1080095000,3045,3045,3045,3045,100
|
|
20241023,141500,1079790500,3050,3050,3050,3050,5
|
|
20241023,141400,1079775250,3050,3040,3050,3035,7193
|
|
20241023,141300,1057928455,3040,3055,3055,3040,1804
|
|
20241023,141200,1052434815,3055,3055,3055,3055,0
|
|
20241023,141100,1052434815,3055,3060,3060,3055,902
|
|
20241023,141000,1049679180,3055,3065,3065,3055,810
|
|
20241023,140900,1047203310,3065,3065,3065,3065,1337
|
|
20241023,140800,1043105405,3065,3060,3065,3050,14880
|
|
20241023,140700,997555465,3060,3060,3060,3060,6
|
|
20241023,140600,997537105,3060,3055,3060,3055,30
|
|
20241023,140500,997445410,3045,3060,3060,3045,102
|
|
20241023,140400,997134720,3055,3060,3060,3050,9542
|
|
20241023,140300,967989520,3055,3055,3060,3050,4428
|
|
20241023,140200,954459980,3055,3065,3065,3055,4243
|
|
20241023,140100,941480395,3065,3065,3065,3065,1000
|
|
20241023,140000,938415395,3065,3060,3065,3060,1896
|
|
20241023,135900,932608635,3060,3055,3060,3050,2673
|
|
20241023,135800,924430270,3060,3050,3060,3050,394
|
|
20241023,135700,923224710,3060,3045,3060,3045,2387
|
|
20241023,135600,915929630,3045,3055,3055,3045,664
|
|
20241023,135500,913901210,3050,3055,3055,3050,1446
|
|
20241023,135400,909488795,3055,3050,3055,3050,2128
|
|
20241023,135300,902989485,3050,3050,3050,3050,6
|
|
20241023,135200,902971185,3045,3045,3045,3045,9
|
|
20241023,135100,902943780,3050,3050,3050,3050,0
|
|
20241023,135000,902943780,3050,3050,3055,3050,1059
|
|
20241023,134900,899713805,3050,3050,3050,3050,0
|
|
20241023,134800,899713805,3050,3045,3055,3045,2721
|
|
20241023,134700,891414485,3050,3045,3050,3040,2393
|
|
20241023,134600,884126875,3045,3055,3055,3045,3188
|
|
20241023,134500,874396295,3045,3045,3055,3040,3120
|
|
20241023,134400,864890295,3045,3035,3050,3035,183
|
|
20241023,134300,864334250,3035,3035,3035,3035,0
|
|
20241023,134200,864334250,3035,3040,3050,3035,1310
|
|
20241023,134100,860351850,3050,3055,3055,3050,553
|
|
20241023,134000,858664935,3040,3045,3050,3040,3401
|
|
20241023,133900,848309295,3045,3050,3055,3045,6751
|
|
20241023,133800,827702150,3055,3055,3055,3050,1823
|
|
20241023,133700,822133035,3050,3055,3055,3040,504
|
|
20241023,133600,820597085,3040,3045,3050,3040,6927
|
|
20241023,133500,799486030,3045,3045,3045,3040,4270
|
|
20241023,133400,786483910,3045,3035,3045,3035,287
|
|
20241023,133300,785612855,3045,3030,3045,3030,941
|
|
20241023,133200,782761610,3045,3035,3045,3030,9646
|
|
20241023,133100,753448100,3040,3035,3040,3035,2878
|
|
20241023,133000,744709220,3030,3035,3035,3030,507
|
|
20241023,132900,743170510,3025,3030,3030,3025,437
|
|
20241023,132800,741846935,3040,3040,3040,3040,500
|
|
20241023,132700,740326935,3030,3030,3030,3030,650
|
|
20241023,132600,738357435,3030,3035,3035,3030,3475
|
|
20241023,132500,727818185,3035,3030,3035,3025,1172
|
|
20241023,132400,724266825,3035,3030,3035,3030,712
|
|
20241023,132300,722106305,3030,3025,3035,3025,8074
|
|
20241023,132200,697639395,3025,3025,3025,3025,1000
|
|
20241023,132100,694614395,3020,3025,3030,3020,4681
|
|
20241023,132000,680459370,3020,3020,3020,3020,3
|
|
20241023,131900,680450310,3020,3010,3020,3010,2644
|
|
20241023,131800,672466430,3010,3010,3010,3010,131
|
|
20241023,131700,672072120,3010,3020,3020,3010,3448
|
|
20241023,131600,661659360,3020,3015,3020,3015,102
|
|
20241023,131500,661351820,3020,3020,3020,3020,29
|
|
20241023,131400,661264240,3020,3015,3020,3015,1010
|
|
20241023,131300,658217390,3015,3015,3015,3015,237
|
|
20241023,131200,657502835,3015,3015,3015,3015,585
|
|
20241023,131100,655739060,3015,3015,3015,3015,1
|
|
20241023,131000,655736045,3010,3010,3010,3010,435
|
|
20241023,130900,654426695,3010,3010,3010,3010,5
|
|
20241023,130800,654411645,3005,3010,3010,3005,1617
|
|
20241023,130700,649545045,3010,3015,3015,3010,31
|
|
20241023,130600,649451585,3015,3015,3015,3015,0
|
|
20241023,130500,649451585,3015,3015,3015,3015,0
|
|
20241023,130400,649451585,3015,3020,3020,3015,160
|
|
20241023,130300,648969135,3020,3020,3020,3020,60
|
|
20241023,130200,648787935,3020,3020,3020,3020,0
|
|
20241023,130100,648787935,3020,3020,3020,3020,218
|
|
20241023,130000,648129575,3020,3015,3020,3015,509
|
|
20241023,125900,646594935,3015,3015,3015,3015,2
|
|
20241023,125800,646588905,3015,3015,3015,3015,0
|
|
20241023,125700,646588905,3015,3015,3015,3015,0
|
|
20241023,125600,646588905,3015,3015,3015,3015,0
|
|
20241023,125500,646588905,3015,3015,3015,3015,23
|
|
20241023,125400,646519560,3015,3015,3015,3015,0
|
|
20241023,125300,646519560,3015,3015,3015,3015,9
|
|
20241023,125200,646492425,3010,3010,3010,3010,0
|
|
20241023,125100,646492425,3010,3010,3010,3010,8
|
|
20241023,125000,646468345,3015,3015,3015,3015,0
|
|
20241023,124900,646468345,3015,3015,3020,3015,211
|
|
20241023,124800,645832175,3010,3010,3010,3010,0
|
|
20241023,124700,645832175,3010,3010,3010,3010,0
|
|
20241023,124600,645832175,3010,3010,3010,3010,116
|
|
20241023,124500,645483015,3005,3015,3015,3005,1330
|
|
20241023,124400,641479650,3015,3015,3015,3015,2307
|
|
20241023,124300,634524045,3020,3020,3020,3020,3293
|
|
20241023,124200,624579185,3020,3020,3020,3020,908
|
|
20241023,124100,621837025,3020,3020,3020,3020,70
|
|
20241023,124000,621625625,3020,3020,3020,3020,0
|
|
20241023,123900,621625625,3020,3020,3020,3020,165
|
|
20241023,123800,621127325,3020,3020,3020,3020,290
|
|
20241023,123700,620251525,3020,3020,3020,3020,53
|
|
20241023,123600,620091465,3020,3020,3020,3020,1
|
|
20241023,123500,620088445,3020,3020,3020,3020,2
|
|
20241023,123400,620082405,3020,3015,3020,3015,1331
|
|
20241023,123300,616069395,3020,3020,3020,3020,0
|
|
20241023,123200,616069395,3020,3020,3020,3020,333
|
|
20241023,123100,615063735,3015,3015,3015,3015,0
|
|
20241023,123000,615063735,3015,3025,3025,3015,429
|
|
20241023,122900,613766160,3025,3025,3025,3025,41
|
|
20241023,122800,613642135,3025,3030,3030,3025,109
|
|
20241023,122700,613312300,3030,3015,3030,3015,6157
|
|
20241023,122600,594698635,3020,3015,3020,3010,1303
|
|
20241023,122500,590775725,3020,3020,3020,3020,611
|
|
20241023,122400,588930505,3020,3020,3020,3020,0
|
|
20241023,122300,588930505,3020,3020,3025,3020,644
|
|
20241023,122200,586985120,3025,3025,3025,3025,0
|
|
20241023,122100,586985120,3025,3015,3025,3010,3328
|
|
20241023,122000,576935690,3015,3015,3015,3015,0
|
|
20241023,121900,576935690,3015,3015,3015,3015,300
|
|
20241023,121800,576031190,3015,3015,3015,3015,1213
|
|
20241023,121700,572373995,3015,3015,3015,3015,0
|
|
20241023,121600,572373995,3015,3015,3015,3015,47
|
|
20241023,121500,572232290,3015,3015,3015,3015,0
|
|
20241023,121400,572232290,3015,3015,3015,3015,100
|
|
20241023,121300,571930790,3020,3020,3020,3010,645
|
|
20241023,121200,569983240,3020,3020,3020,3020,600
|
|
20241023,121100,568171240,3020,3015,3020,3015,304
|
|
20241023,121000,567253255,3015,3015,3015,3015,1111
|
|
20241023,120900,563903590,3015,3015,3015,3015,328
|
|
20241023,120800,562914670,3015,3015,3015,3015,6
|
|
20241023,120700,562896580,3015,3010,3015,3005,1804
|
|
20241023,120600,557464765,3010,3010,3010,3010,6
|
|
20241023,120500,557446705,3010,3010,3010,3010,51
|
|
20241023,120400,557293195,3000,3000,3000,3000,100
|
|
20241023,120300,556993195,3010,3010,3010,3010,0
|
|
20241023,120200,556993195,3010,3000,3010,3000,17
|
|
20241023,120100,556942115,3010,3010,3010,3010,0
|
|
20241023,120000,556942115,3010,3010,3010,3010,0
|
|
20241023,115900,556942115,3010,3005,3010,3005,49
|
|
20241023,115800,556794860,3000,3000,3000,3000,2
|
|
20241023,115700,556788860,3000,3000,3000,3000,13
|
|
20241023,115600,556749860,3005,3005,3005,3005,6
|
|
20241023,115500,556731830,3005,3005,3005,3005,1
|
|
20241023,115400,556728825,3005,3005,3005,3005,0
|
|
20241023,115300,556728825,3005,3005,3005,3005,1000
|
|
20241023,115200,553723825,3000,3000,3000,3000,10
|
|
20241023,115100,553693825,3000,3000,3000,3000,1
|
|
20241023,115000,553690825,3000,3000,3000,3000,0
|
|
20241023,114900,553690825,3000,3000,3000,3000,2222
|
|
20241023,114800,547024825,2995,2990,2995,2990,542
|
|
20241023,114700,545401760,2990,2990,2990,2990,50
|
|
20241023,114600,545252260,2990,2995,2995,2990,3001
|
|
20241023,114500,536276070,2995,2995,2995,2995,12
|
|
20241023,114400,536240130,2995,2995,2995,2995,10
|
|
20241023,114300,536210180,3000,3000,3000,3000,0
|
|
20241023,114200,536210180,3000,3000,3000,3000,0
|
|
20241023,114100,536210180,3000,2995,3000,2995,15
|
|
20241023,114000,536165250,3000,3000,3000,3000,314
|
|
20241023,113900,535223250,3000,3000,3000,3000,55
|
|
20241023,113800,535058250,3000,3000,3000,3000,20
|
|
20241023,113700,534998250,3000,3000,3000,3000,1
|
|
20241023,113600,534995250,3000,3000,3000,3000,6
|
|
20241023,113500,534977250,3000,3000,3000,3000,5
|
|
20241023,113400,534962250,3005,3000,3005,3000,610
|
|
20241023,113300,533132200,3000,3000,3000,3000,570
|
|
20241023,113200,531422200,3005,3005,3005,3005,13
|
|
20241023,113100,531383135,3005,3005,3005,3005,113
|
|
20241023,113000,531043570,3005,3005,3005,3005,48
|
|
20241023,112900,530899330,3005,3005,3005,3005,2
|
|
20241023,112800,530893320,3005,3005,3005,3005,1000
|
|
20241023,112700,527888320,3005,3005,3005,3005,10
|
|
20241023,112600,527858270,3005,3005,3005,3005,344
|
|
20241023,112500,526824550,3010,3010,3010,3010,1
|
|
20241023,112400,526821540,3010,3010,3010,3010,0
|
|
20241023,112300,526821540,3010,3010,3020,2995,1699
|
|
20241023,112200,521718595,3020,3010,3020,3010,4
|
|
20241023,112100,521706545,3015,3025,3025,3015,1077
|
|
20241023,112000,518449250,3020,3010,3020,3010,3418
|
|
20241023,111900,508137585,3010,3010,3010,3010,900
|
|
20241023,111800,505428585,3005,3005,3005,3005,19
|
|
20241023,111700,505371490,3005,3005,3005,3005,3
|
|
20241023,111600,505362475,3000,3000,3000,3000,4996
|
|
20241023,111500,490374475,3000,3005,3010,3000,2199
|
|
20241023,111400,483756540,3000,3000,3005,3000,5071
|
|
20241023,111300,468543220,3005,3015,3015,3005,192
|
|
20241023,111200,467965585,3020,2985,3020,2985,22992
|
|
20241023,111100,398998950,2980,2980,2980,2980,0
|
|
20241023,111000,398998950,2980,2980,2980,2980,0
|
|
20241023,110900,398998950,2980,2980,2980,2980,0
|
|
20241023,110800,398998950,2980,2980,2980,2980,0
|
|
20241023,110700,398998950,2980,2980,2980,2980,0
|
|
20241023,110600,398998950,2980,2980,2980,2980,337
|
|
20241023,110500,397994690,2980,2980,2980,2980,0
|
|
20241023,110400,397994690,2980,2980,2980,2980,0
|
|
20241023,110300,397994690,2980,2980,2980,2980,0
|
|
20241023,110200,397994690,2980,2980,2980,2980,20
|
|
20241023,110100,397935090,2965,2965,2965,2965,1
|
|
20241023,110000,397932125,2965,2965,2965,2965,0
|
|
20241023,105900,397932125,2965,2965,2965,2965,600
|
|
20241023,105800,396153125,2965,2960,2965,2960,564
|
|
20241023,105700,394480945,2950,2950,2950,2950,0
|
|
20241023,105600,394480945,2950,2950,2950,2950,0
|
|
20241023,105500,394480945,2950,2950,2950,2950,0
|
|
20241023,105400,394480945,2950,2965,2965,2950,5235
|
|
20241023,105300,379029240,2965,2965,2965,2965,13
|
|
20241023,105200,378990695,2965,2965,2965,2965,0
|
|
20241023,105100,378990695,2965,2965,2965,2965,3
|
|
20241023,105000,378981800,2955,2955,2955,2955,0
|
|
20241023,104900,378981800,2955,2955,2955,2955,1005
|
|
20241023,104800,376012025,2960,2955,2960,2955,59
|
|
20241023,104700,375837650,2955,2955,2955,2955,0
|
|
20241023,104600,375837650,2955,2955,2955,2955,0
|
|
20241023,104500,375837650,2955,2955,2955,2955,0
|
|
20241023,104400,375837650,2955,2955,2955,2955,100
|
|
20241023,104300,375542150,2955,2950,2955,2950,102
|
|
20241023,104200,375240750,2950,2955,2955,2950,5690
|
|
20241023,104100,358426805,2955,2955,2960,2955,4
|
|
20241023,104000,358414980,2960,2960,2960,2960,0
|
|
20241023,103900,358414980,2960,2960,2960,2960,70
|
|
20241023,103800,358207780,2960,2960,2960,2960,33
|
|
20241023,103700,358110100,2960,2955,2960,2950,608
|
|
20241023,103600,356313360,2955,2955,2955,2955,50
|
|
20241023,103500,356165610,2955,2955,2955,2955,4
|
|
20241023,103400,356153790,2940,2945,2945,2940,411
|
|
20241023,103300,354944625,2945,2945,2945,2945,0
|
|
20241023,103200,354944625,2945,2955,2955,2945,6500
|
|
20241023,103100,335768820,2955,2955,2955,2955,0
|
|
20241023,103000,335768820,2955,2955,2955,2955,30
|
|
20241023,102900,335680170,2955,2955,2955,2955,0
|
|
20241023,102800,335680170,2955,2955,2955,2955,3
|
|
20241023,102700,335671305,2965,2965,2965,2965,0
|
|
20241023,102600,335671305,2965,2965,2965,2965,1
|
|
20241023,102500,335668340,2950,2950,2950,2950,7610
|
|
20241023,102400,313218840,2955,2955,2955,2955,6099
|
|
20241023,102300,295196295,2980,2955,2980,2955,2
|
|
20241023,102200,295190360,2960,2965,2965,2960,3910
|
|
20241023,102100,283607250,2985,2985,2985,2985,0
|
|
20241023,102000,283607250,2985,2985,2985,2985,0
|
|
20241023,101900,283607250,2985,2985,2985,2985,1
|
|
20241023,101800,283604265,2965,2965,2965,2965,1446
|
|
20241023,101700,279316875,2965,2965,2965,2965,50
|
|
20241023,101600,279168625,2970,2970,2970,2970,0
|
|
20241023,101500,279168625,2970,2975,2975,2970,1036
|
|
20241023,101400,276091185,2985,2985,2985,2985,1
|
|
20241023,101300,276088200,2975,2975,2975,2975,0
|
|
20241023,101200,276088200,2975,2975,2975,2975,0
|
|
20241023,101100,276088200,2975,2980,2980,2975,427
|
|
20241023,101000,274817375,2975,2975,2975,2975,0
|
|
20241023,100900,274817375,2975,2975,2975,2975,0
|
|
20241023,100800,274817375,2975,2980,2980,2975,417
|
|
20241023,100700,273576455,2985,2985,2985,2985,5
|
|
20241023,100600,273561530,2985,2985,2985,2985,222
|
|
20241023,100500,272898860,2980,2980,2980,2980,3444
|
|
20241023,100400,262635740,2980,2985,2985,2980,876
|
|
20241023,100300,260021720,2985,2985,2985,2985,13
|
|
20241023,100200,259982915,2995,2995,2995,2995,1
|
|
20241023,100100,259979920,2985,2985,2985,2985,50
|
|
20241023,100000,259830670,2985,2985,2985,2985,0
|
|
20241023,095900,259830670,2985,2985,2985,2985,40
|
|
20241023,095800,259711270,2985,2985,2985,2985,0
|
|
20241023,095700,259711270,2985,2985,2985,2985,0
|
|
20241023,095600,259711270,2985,2985,2985,2985,0
|
|
20241023,095500,259711270,2985,2985,2985,2985,500
|
|
20241023,095400,258218770,2990,2990,2990,2990,0
|
|
20241023,095300,258218770,2990,2990,2990,2990,330
|
|
20241023,095200,257232070,2980,2980,2980,2980,0
|
|
20241023,095100,257232070,2980,2985,2985,2980,2947
|
|
20241023,095000,248441580,3000,3000,3000,3000,1
|
|
20241023,094900,248438580,2980,2980,2980,2980,30
|
|
20241023,094800,248349180,2980,2990,2990,2980,4300
|
|
20241023,094700,235507745,2990,2990,2990,2990,0
|
|
20241023,094600,235507745,2990,3000,3000,2990,2811
|
|
20241023,094500,227088745,3000,2995,3000,2995,24
|
|
20241023,094400,227016770,3000,3000,3000,3000,1166
|
|
20241023,094300,223518770,3000,3005,3010,3000,1333
|
|
20241023,094200,219509975,3000,3000,3005,3000,174
|
|
20241023,094100,218987705,3000,3000,3000,3000,10
|
|
20241023,094000,218957705,3000,2995,3000,2995,136
|
|
20241023,093900,218549715,2995,3000,3000,2995,1172
|
|
20241023,093800,215033825,2995,3005,3005,2995,2753
|
|
20241023,093700,206779645,3005,3000,3005,3000,216
|
|
20241023,093600,206131570,3000,2990,3000,2990,963
|
|
20241023,093500,203244760,2990,3000,3000,2990,339
|
|
20241023,093400,202229180,2995,2990,2995,2990,6252
|
|
20241023,093300,183532355,2995,2985,2995,2985,323
|
|
20241023,093200,182566095,2980,2985,3000,2980,807
|
|
20241023,093100,180159090,2985,3010,3010,2985,446
|
|
20241023,093000,178825115,3025,2970,3030,2970,17831
|
|
20241023,092900,125151245,2970,2970,2970,2970,10
|
|
20241023,092800,125121545,2955,2955,2955,2955,0
|
|
20241023,092700,125121545,2955,2955,2980,2955,5656
|
|
20241023,092600,108295040,2975,2965,2980,2945,913
|
|
20241023,092500,105589560,2950,2940,2995,2940,3270
|
|
20241023,092400,95893640,2945,2945,2945,2945,16
|
|
20241023,092300,95846520,2945,2945,2945,2945,13
|
|
20241023,092200,95808235,2940,2940,2940,2940,49
|
|
20241023,092100,95664175,2940,2930,2940,2930,1511
|
|
20241023,092000,91236885,2930,2930,2930,2930,0
|
|
20241023,091900,91236885,2930,2935,2935,2930,169
|
|
20241023,091800,90741135,2940,2930,2940,2930,15
|
|
20241023,091700,90697155,2930,2935,2935,2930,344
|
|
20241023,091600,89687535,2935,2935,2935,2935,2886
|
|
20241023,091500,81217125,2935,2935,2935,2935,319
|
|
20241023,091400,80280860,2935,2935,2935,2935,2
|
|
20241023,091300,80274990,2930,2940,2940,2930,4695
|
|
20241023,091200,66504000,2950,2950,2955,2945,2193
|
|
20241023,091100,60040550,2950,2955,2955,2950,3241
|
|
20241023,091000,50476990,2960,2960,2960,2960,592
|
|
20241023,090900,48724670,2960,2960,2960,2960,2015
|
|
20241023,090800,42760270,2960,2985,2985,2960,1406
|
|
20241023,090700,38591240,2985,2985,2990,2980,1939
|
|
20241023,090600,32808775,2985,2985,2985,2985,353
|
|
20241023,090500,31755070,2985,2985,2990,2985,1193
|
|
20241023,090400,28193920,2985,2970,2985,2970,2279
|
|
20241023,090300,21409030,2970,2975,2975,2970,1531
|
|
20241023,090200,16856815,2975,2950,2975,2950,1520
|
|
20241023,090100,12352720,2950,2950,2950,2950,0
|
|
20241023,090000,12352720,2950,2970,2970,2950,4162
|