577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,183400,1173370775,3025,3025,3025,3025,16458
|
|
20241029,183300,1173370775,3025,3025,3025,3025,0
|
|
20241029,183200,1173370775,3025,3025,3025,3025,0
|
|
20241029,183100,1173370775,3025,3025,3025,3025,0
|
|
20241029,183000,1173370775,3025,3025,3025,3025,0
|
|
20241029,182900,1173370775,3025,3025,3025,3025,0
|
|
20241029,182800,1173370775,3025,3025,3025,3025,0
|
|
20241029,182700,1173370775,3025,3025,3025,3025,0
|
|
20241029,182600,1173370775,3025,3025,3025,3025,0
|
|
20241029,182500,1173370775,3025,3025,3025,3025,0
|
|
20241029,182400,1173370775,3025,3025,3025,3025,0
|
|
20241029,182300,1173370775,3025,3025,3025,3025,0
|
|
20241029,182200,1173370775,3025,3025,3025,3025,0
|
|
20241029,182100,1173370775,3025,3025,3025,3025,0
|
|
20241029,182000,1173370775,3025,3025,3025,3025,0
|
|
20241029,181900,1173370775,3025,3025,3025,3025,0
|
|
20241029,181800,1173370775,3025,3025,3025,3025,0
|
|
20241029,181700,1173370775,3025,3025,3025,3025,0
|
|
20241029,181600,1173370775,3025,3025,3025,3025,0
|
|
20241029,181500,1173370775,3025,3025,3025,3025,0
|
|
20241029,181400,1173370775,3025,3025,3025,3025,0
|
|
20241029,181300,1173370775,3025,3025,3025,3025,0
|
|
20241029,181200,1173370775,3025,3025,3025,3025,0
|
|
20241029,181100,1173370775,3025,3025,3025,3025,0
|
|
20241029,181000,1173370775,3025,3025,3025,3025,0
|
|
20241029,180900,1173370775,3025,3025,3025,3025,0
|
|
20241029,180800,1173370775,3025,3025,3025,3025,0
|
|
20241029,180700,1173370775,3025,3025,3025,3025,0
|
|
20241029,180600,1173370775,3025,3025,3025,3025,0
|
|
20241029,180500,1173370775,3025,3025,3025,3025,0
|
|
20241029,180400,1173370775,3025,3025,3025,3025,16458
|
|
20241029,180300,1173370775,3025,3025,3025,3025,0
|
|
20241029,180200,1173370775,3025,3025,3025,3025,0
|
|
20241029,180100,1173370775,3025,3025,3025,3025,0
|
|
20241029,180000,1173370775,3025,3025,3025,3025,0
|
|
20241029,175900,1173370775,3025,3025,3025,3025,0
|
|
20241029,175800,1173370775,3025,3025,3025,3025,0
|
|
20241029,175700,1173370775,3025,3025,3025,3025,0
|
|
20241029,175600,1173370775,3025,3025,3025,3025,0
|
|
20241029,175500,1173370775,3025,3025,3025,3025,0
|
|
20241029,175400,1173370775,3025,3025,3025,3025,0
|
|
20241029,175300,1173370775,3025,3025,3025,3025,0
|
|
20241029,175200,1173370775,3025,3025,3025,3025,0
|
|
20241029,175100,1173370775,3025,3025,3025,3025,0
|
|
20241029,175000,1173370775,3025,3025,3025,3025,0
|
|
20241029,174900,1173370775,3025,3025,3025,3025,0
|
|
20241029,174800,1173370775,3025,3025,3025,3025,0
|
|
20241029,174700,1173370775,3025,3025,3025,3025,0
|
|
20241029,174600,1173370775,3025,3025,3025,3025,0
|
|
20241029,174500,1173370775,3025,3025,3025,3025,0
|
|
20241029,174400,1173370775,3025,3025,3025,3025,0
|
|
20241029,174300,1173370775,3025,3025,3025,3025,0
|
|
20241029,174200,1173370775,3025,3025,3025,3025,0
|
|
20241029,174100,1173370775,3025,3025,3025,3025,0
|
|
20241029,174000,1173370775,3025,3025,3025,3025,0
|
|
20241029,173900,1173370775,3025,3025,3025,3025,0
|
|
20241029,173800,1173370775,3025,3025,3025,3025,0
|
|
20241029,173700,1173370775,3025,3025,3025,3025,0
|
|
20241029,173600,1173370775,3025,3025,3025,3025,0
|
|
20241029,173500,1173370775,3025,3025,3025,3025,0
|
|
20241029,173400,1173370775,3025,3025,3025,3025,16458
|
|
20241029,173300,1173370775,3025,3025,3025,3025,0
|
|
20241029,173200,1173370775,3025,3025,3025,3025,0
|
|
20241029,173100,1173370775,3025,3025,3025,3025,0
|
|
20241029,173000,1173370775,3025,3025,3025,3025,0
|
|
20241029,172900,1173370775,3025,3025,3025,3025,0
|
|
20241029,172800,1173370775,3025,3025,3025,3025,0
|
|
20241029,172700,1173370775,3025,3025,3025,3025,0
|
|
20241029,172600,1173370775,3025,3025,3025,3025,0
|
|
20241029,172500,1173370775,3025,3025,3025,3025,0
|
|
20241029,172400,1173370775,3025,3025,3025,3025,0
|
|
20241029,172300,1173370775,3025,3025,3025,3025,0
|
|
20241029,172200,1173370775,3025,3025,3025,3025,0
|
|
20241029,172100,1173370775,3025,3025,3025,3025,0
|
|
20241029,172000,1173370775,3025,3025,3025,3025,0
|
|
20241029,171900,1173370775,3025,3025,3025,3025,0
|
|
20241029,171800,1173370775,3025,3025,3025,3025,0
|
|
20241029,171700,1173370775,3025,3025,3025,3025,0
|
|
20241029,171600,1173370775,3025,3025,3025,3025,0
|
|
20241029,171500,1173370775,3025,3025,3025,3025,0
|
|
20241029,171400,1173370775,3025,3025,3025,3025,0
|
|
20241029,171300,1173370775,3025,3025,3025,3025,0
|
|
20241029,171200,1173370775,3025,3025,3025,3025,0
|
|
20241029,171100,1173370775,3025,3025,3025,3025,0
|
|
20241029,171000,1173370775,3025,3025,3025,3025,0
|
|
20241029,170900,1173370775,3025,3025,3025,3025,0
|
|
20241029,170800,1173370775,3025,3025,3025,3025,0
|
|
20241029,170700,1173370775,3025,3025,3025,3025,0
|
|
20241029,170600,1173370775,3025,3025,3025,3025,0
|
|
20241029,170500,1173370775,3025,3025,3025,3025,0
|
|
20241029,170400,1173370775,3025,3025,3025,3025,16458
|
|
20241029,170300,1173370775,3025,3025,3025,3025,0
|
|
20241029,170200,1173370775,3025,3025,3025,3025,0
|
|
20241029,170100,1173370775,3025,3025,3025,3025,0
|
|
20241029,170000,1173370775,3025,3025,3025,3025,0
|
|
20241029,165900,1173370775,3025,3025,3025,3025,0
|
|
20241029,165800,1173370775,3025,3025,3025,3025,0
|
|
20241029,165700,1173370775,3025,3025,3025,3025,0
|
|
20241029,165600,1173370775,3025,3025,3025,3025,0
|
|
20241029,165500,1173370775,3025,3025,3025,3025,0
|
|
20241029,165400,1173370775,3025,3025,3025,3025,0
|
|
20241029,165300,1173370775,3025,3025,3025,3025,0
|
|
20241029,165200,1173370775,3025,3025,3025,3025,0
|
|
20241029,165100,1173370775,3025,3025,3025,3025,0
|
|
20241029,165000,1173370775,3025,3025,3025,3025,0
|
|
20241029,164900,1173370775,3025,3025,3025,3025,0
|
|
20241029,164800,1173370775,3025,3025,3025,3025,0
|
|
20241029,164700,1173370775,3025,3025,3025,3025,0
|
|
20241029,164600,1173370775,3025,3025,3025,3025,0
|
|
20241029,164500,1173370775,3025,3025,3025,3025,0
|
|
20241029,164400,1173370775,3025,3025,3025,3025,0
|
|
20241029,164300,1173370775,3025,3025,3025,3025,0
|
|
20241029,164200,1173370775,3025,3025,3025,3025,0
|
|
20241029,164100,1173370775,3025,3025,3025,3025,0
|
|
20241029,164000,1173370775,3025,3025,3025,3025,0
|
|
20241029,163900,1173370775,3025,3025,3025,3025,0
|
|
20241029,163800,1173370775,3025,3025,3025,3025,0
|
|
20241029,163700,1173370775,3025,3025,3025,3025,0
|
|
20241029,163600,1173370775,3025,3025,3025,3025,0
|
|
20241029,163500,1173370775,3025,3025,3025,3025,0
|
|
20241029,163400,1173370775,3025,3025,3025,3025,16458
|
|
20241029,163300,1173370775,3025,3025,3025,3025,0
|
|
20241029,163200,1173370775,3025,3025,3025,3025,0
|
|
20241029,163100,1173370775,3025,3025,3025,3025,0
|
|
20241029,163000,1173370775,3025,3025,3025,3025,0
|
|
20241029,162900,1173370775,3025,3025,3025,3025,0
|
|
20241029,162800,1173370775,3025,3025,3025,3025,0
|
|
20241029,162700,1173370775,3025,3025,3025,3025,0
|
|
20241029,162600,1173370775,3025,3025,3025,3025,0
|
|
20241029,162500,1173370775,3025,3025,3025,3025,0
|
|
20241029,162400,1173370775,3025,3025,3025,3025,0
|
|
20241029,162300,1173370775,3025,3025,3025,3025,0
|
|
20241029,162200,1173370775,3025,3025,3025,3025,0
|
|
20241029,162100,1173370775,3025,3025,3025,3025,0
|
|
20241029,162000,1173370775,3025,3025,3025,3025,0
|
|
20241029,161900,1173370775,3025,3025,3025,3025,0
|
|
20241029,161800,1173370775,3025,3025,3025,3025,0
|
|
20241029,161700,1173370775,3025,3025,3025,3025,0
|
|
20241029,161600,1173370775,3025,3025,3025,3025,0
|
|
20241029,161500,1173370775,3025,3025,3025,3025,0
|
|
20241029,161400,1173370775,3025,3025,3025,3025,0
|
|
20241029,161300,1173370775,3025,3025,3025,3025,0
|
|
20241029,161200,1173370775,3025,3025,3025,3025,0
|
|
20241029,161100,1173370775,3025,3025,3025,3025,0
|
|
20241029,161000,1173370775,3025,3025,3025,3025,0
|
|
20241029,160900,1173370775,3025,3025,3025,3025,0
|
|
20241029,160800,1173370775,3025,3025,3025,3025,0
|
|
20241029,160700,1173370775,3025,3025,3025,3025,0
|
|
20241029,160600,1173370775,3025,3025,3025,3025,0
|
|
20241029,160500,1173370775,3025,3025,3025,3025,0
|
|
20241029,160400,1173370775,3025,3025,3025,3025,16458
|
|
20241029,160300,1173370775,3025,3025,3025,3025,0
|
|
20241029,160200,1173370775,3025,3025,3025,3025,0
|
|
20241029,160100,1173370775,3025,3025,3025,3025,0
|
|
20241029,160000,1173370775,3025,3025,3025,3025,0
|
|
20241029,155900,1173370775,3025,3025,3025,3025,0
|
|
20241029,155800,1173370775,3025,3025,3025,3025,0
|
|
20241029,155700,1173370775,3025,3025,3025,3025,0
|
|
20241029,155600,1173370775,3025,3025,3025,3025,0
|
|
20241029,155500,1173370775,3025,3025,3025,3025,0
|
|
20241029,155400,1173370775,3025,3025,3025,3025,0
|
|
20241029,155300,1173370775,3025,3025,3025,3025,0
|
|
20241029,155200,1173370775,3025,3025,3025,3025,0
|
|
20241029,155100,1173370775,3025,3025,3025,3025,0
|
|
20241029,155000,1173370775,3025,3025,3025,3025,0
|
|
20241029,154900,1173370775,3025,3025,3025,3025,0
|
|
20241029,154800,1173370775,3025,3025,3025,3025,0
|
|
20241029,154700,1173370775,3025,3025,3025,3025,0
|
|
20241029,154600,1173370775,3025,3025,3025,3025,0
|
|
20241029,154500,1173370775,3025,3025,3025,3025,0
|
|
20241029,154400,1173370775,3025,3025,3025,3025,0
|
|
20241029,154300,1173370775,3025,3025,3025,3025,0
|
|
20241029,154200,1173370775,3025,3025,3025,3025,0
|
|
20241029,154100,1173370775,3025,3025,3025,3025,0
|
|
20241029,154000,1173370775,3025,3025,3025,3025,0
|
|
20241029,153900,1173370775,3025,3025,3025,3025,0
|
|
20241029,153800,1173370775,3025,3025,3025,3025,0
|
|
20241029,153700,1173370775,3025,3025,3025,3025,0
|
|
20241029,153600,1173370775,3025,3025,3025,3025,0
|
|
20241029,153500,1173370775,3025,3025,3025,3025,0
|
|
20241029,153400,1173370775,3025,3025,3025,3025,16458
|
|
20241029,153300,1173370775,3025,3025,3025,3025,0
|
|
20241029,153200,1173370775,3025,3025,3025,3025,0
|
|
20241029,153100,1173370775,3025,3025,3025,3025,0
|
|
20241029,153000,1173370775,3025,3025,3025,3025,16458
|
|
20241029,152900,1123585325,3025,3025,3025,3025,0
|
|
20241029,152800,1123585325,3025,3025,3025,3025,0
|
|
20241029,152700,1123585325,3025,3025,3025,3025,0
|
|
20241029,152600,1123585325,3025,3025,3025,3025,0
|
|
20241029,152500,1123585325,3025,3025,3025,3025,0
|
|
20241029,152400,1123585325,3025,3025,3025,3025,0
|
|
20241029,152300,1123585325,3025,3025,3025,3025,0
|
|
20241029,152200,1123585325,3025,3025,3025,3025,0
|
|
20241029,152100,1123585325,3025,3025,3025,3025,0
|
|
20241029,152000,1123585325,3025,3025,3025,3025,0
|
|
20241029,151900,1123585325,3025,3030,3035,3025,1674
|
|
20241029,151800,1118517365,3035,3035,3035,3025,6382
|
|
20241029,151700,1099202500,3030,3030,3040,3030,2284
|
|
20241029,151600,1092281890,3040,3035,3040,3030,9282
|
|
20241029,151500,1064152635,3045,3045,3045,3045,20
|
|
20241029,151400,1064091735,3045,3045,3045,3045,1
|
|
20241029,151300,1064088690,3030,3035,3035,3030,1100
|
|
20241029,151200,1060755140,3045,3040,3045,3040,1414
|
|
20241029,151100,1056450675,3030,3030,3030,3030,10
|
|
20241029,151000,1056420375,3050,3050,3050,3050,9
|
|
20241029,150900,1056392925,3030,3035,3035,3030,344
|
|
20241029,150800,1055349240,3050,3040,3050,3035,6082
|
|
20241029,150700,1036869975,3040,3050,3050,3035,6426
|
|
20241029,150600,1017335530,3055,3055,3055,3055,1300
|
|
20241029,150500,1013364030,3055,3055,3055,3055,138
|
|
20241029,150400,1012942440,3055,3045,3055,3045,31
|
|
20241029,150300,1012847935,3045,3045,3045,3045,100
|
|
20241029,150200,1012543435,3060,3060,3060,3060,4
|
|
20241029,150100,1012531195,3045,3050,3050,3045,1628
|
|
20241029,150000,1007569285,3060,3060,3060,3060,0
|
|
20241029,145900,1007569285,3060,3055,3060,3055,212
|
|
20241029,145800,1006921515,3055,3060,3060,3055,7
|
|
20241029,145700,1006900105,3060,3055,3060,3055,1159
|
|
20241029,145600,1003354685,3060,3060,3060,3060,3
|
|
20241029,145500,1003345505,3060,3060,3060,3060,12
|
|
20241029,145400,1003308785,3065,3065,3065,3065,22
|
|
20241029,145300,1003241355,3055,3055,3055,3055,83
|
|
20241029,145200,1002987790,3065,3065,3065,3065,33
|
|
20241029,145100,1002886645,3065,3065,3065,3065,1
|
|
20241029,145000,1002883580,3070,3070,3070,3070,0
|
|
20241029,144900,1002883580,3070,3070,3070,3070,0
|
|
20241029,144800,1002883580,3070,3070,3070,3070,0
|
|
20241029,144700,1002883580,3070,3070,3070,3070,0
|
|
20241029,144600,1002883580,3070,3070,3070,3070,0
|
|
20241029,144500,1002883580,3070,3065,3070,3065,50
|
|
20241029,144400,1002730170,3070,3070,3070,3070,0
|
|
20241029,144300,1002730170,3070,3070,3070,3070,0
|
|
20241029,144200,1002730170,3070,3070,3070,3070,0
|
|
20241029,144100,1002730170,3070,3070,3070,3070,0
|
|
20241029,144000,1002730170,3070,3070,3070,3070,0
|
|
20241029,143900,1002730170,3070,3070,3070,3070,0
|
|
20241029,143800,1002730170,3070,3070,3070,3070,0
|
|
20241029,143700,1002730170,3070,3060,3070,3050,288
|
|
20241029,143600,1001849630,3045,3045,3045,3045,0
|
|
20241029,143500,1001849630,3045,3055,3060,3045,7290
|
|
20241029,143400,979578735,3055,3060,3060,3055,302
|
|
20241029,143300,978656115,3060,3060,3060,3060,1
|
|
20241029,143200,978653055,3070,3070,3070,3070,0
|
|
20241029,143100,978653055,3070,3070,3070,3070,600
|
|
20241029,143000,976811055,3065,3060,3065,3060,2332
|
|
20241029,142900,969666950,3060,3060,3060,3060,500
|
|
20241029,142800,968136950,3065,3065,3065,3065,11
|
|
20241029,142700,968103235,3060,3060,3065,3060,4874
|
|
20241029,142600,953182225,3060,3060,3060,3050,154
|
|
20241029,142500,952711485,3060,3055,3060,3055,301
|
|
20241029,142400,951791905,3055,3055,3055,3055,4
|
|
20241029,142300,951779685,3040,3040,3040,3040,1
|
|
20241029,142200,951776645,3065,3065,3065,3065,0
|
|
20241029,142100,951776645,3065,3065,3065,3065,0
|
|
20241029,142000,951776645,3065,3065,3065,3065,0
|
|
20241029,141900,951776645,3065,3065,3065,3065,0
|
|
20241029,141800,951776645,3065,3065,3065,3065,0
|
|
20241029,141700,951776645,3065,3060,3065,3055,5800
|
|
20241029,141600,934000595,3060,3045,3060,3040,6892
|
|
20241029,141500,912947530,3045,3045,3050,3045,1692
|
|
20241029,141400,907789890,3050,3050,3050,3050,0
|
|
20241029,141300,907789890,3050,3055,3055,3050,99
|
|
20241029,141200,907487935,3055,3055,3055,3055,0
|
|
20241029,141100,907487935,3055,3050,3055,3050,204
|
|
20241029,141000,906865715,3055,3055,3055,3055,100
|
|
20241029,140900,906560215,3055,3055,3055,3055,50
|
|
20241029,140800,906407465,3060,3060,3060,3060,0
|
|
20241029,140700,906407465,3060,3060,3060,3060,0
|
|
20241029,140600,906407465,3060,3060,3060,3060,1
|
|
20241029,140500,906404405,3060,3055,3060,3055,331
|
|
20241029,140400,905393190,3055,3055,3055,3055,0
|
|
20241029,140300,905393190,3055,3055,3055,3055,0
|
|
20241029,140200,905393190,3055,3055,3055,3055,0
|
|
20241029,140100,905393190,3055,3055,3055,3055,70
|
|
20241029,140000,905179340,3055,3055,3055,3055,0
|
|
20241029,135900,905179340,3055,3055,3055,3055,800
|
|
20241029,135800,902735340,3050,3055,3055,3050,738
|
|
20241029,135700,900484435,3050,3050,3050,3050,947
|
|
20241029,135600,897596085,3050,3040,3050,3040,497
|
|
20241029,135500,896082965,3040,3040,3040,3040,6
|
|
20241029,135400,896064725,3040,3030,3040,3030,2006
|
|
20241029,135300,889986490,3030,3030,3030,3030,0
|
|
20241029,135200,889986490,3030,3045,3045,3025,9702
|
|
20241029,135100,860554410,3050,3050,3050,3050,107
|
|
20241029,135000,860228060,3045,3045,3045,3045,0
|
|
20241029,134900,860228060,3045,3050,3055,3045,3200
|
|
20241029,134800,850467060,3055,3055,3055,3055,0
|
|
20241029,134700,850467060,3055,3045,3055,3045,85
|
|
20241029,134600,850208185,3045,3040,3045,3040,147
|
|
20241029,134500,849761035,3045,3045,3045,3045,0
|
|
20241029,134400,849761035,3045,3045,3045,3045,1250
|
|
20241029,134300,845954785,3045,3055,3055,3045,2
|
|
20241029,134200,845948685,3060,3060,3060,3060,0
|
|
20241029,134100,845948685,3060,3060,3060,3060,0
|
|
20241029,134000,845948685,3060,3060,3060,3060,7
|
|
20241029,133900,845927265,3050,3050,3050,3050,20
|
|
20241029,133800,845866265,3055,3055,3055,3055,0
|
|
20241029,133700,845866265,3055,3055,3055,3055,2000
|
|
20241029,133600,839756265,3055,3055,3055,3045,1985
|
|
20241029,133500,833711185,3060,3060,3060,3060,9
|
|
20241029,133400,833683645,3060,3060,3060,3060,0
|
|
20241029,133300,833683645,3060,3060,3060,3060,1
|
|
20241029,133200,833680585,3060,3060,3060,3060,0
|
|
20241029,133100,833680585,3060,3050,3060,3050,98
|
|
20241029,133000,833381655,3060,3060,3060,3060,0
|
|
20241029,132900,833381655,3060,3060,3060,3060,0
|
|
20241029,132800,833381655,3060,3060,3060,3060,0
|
|
20241029,132700,833381655,3060,3060,3060,3060,0
|
|
20241029,132600,833381655,3060,3060,3060,3060,0
|
|
20241029,132500,833381655,3060,3055,3060,3055,44
|
|
20241029,132400,833247220,3055,3055,3055,3045,1207
|
|
20241029,132300,829560905,3055,3055,3055,3055,0
|
|
20241029,132200,829560905,3055,3050,3055,3050,33
|
|
20241029,132100,829460240,3050,3050,3050,3050,200
|
|
20241029,132000,828850240,3055,3055,3055,3055,0
|
|
20241029,131900,828850240,3055,3055,3055,3055,0
|
|
20241029,131800,828850240,3055,3055,3055,3055,0
|
|
20241029,131700,828850240,3055,3055,3055,3055,0
|
|
20241029,131600,828850240,3055,3055,3055,3055,1200
|
|
20241029,131500,825184240,3055,3055,3055,3055,0
|
|
20241029,131400,825184240,3055,3055,3055,3055,0
|
|
20241029,131300,825184240,3055,3055,3055,3055,900
|
|
20241029,131200,822434740,3060,3060,3060,3060,0
|
|
20241029,131100,822434740,3060,3055,3060,3055,7
|
|
20241029,131000,822413325,3055,3045,3055,3045,3
|
|
20241029,130900,822404180,3060,3050,3060,3045,822
|
|
20241029,130800,819899685,3060,3060,3060,3060,0
|
|
20241029,130700,819899685,3060,3060,3060,3060,43
|
|
20241029,130600,819768105,3050,3050,3050,3050,10
|
|
20241029,130500,819737605,3060,3060,3060,3060,1
|
|
20241029,130400,819734545,3050,3050,3050,3050,100
|
|
20241029,130300,819429545,3060,3060,3060,3060,0
|
|
20241029,130200,819429545,3060,3060,3060,3060,0
|
|
20241029,130100,819429545,3060,3050,3060,3045,88
|
|
20241029,130000,819161140,3050,3055,3055,3050,84
|
|
20241029,125900,818904730,3060,3055,3060,3055,288
|
|
20241029,125800,818024875,3055,3050,3060,3050,335
|
|
20241029,125700,817001480,3060,3060,3060,3060,2
|
|
20241029,125600,816995360,3050,3050,3050,3050,26
|
|
20241029,125500,816916060,3060,3050,3065,3050,408
|
|
20241029,125400,815671295,3065,3065,3065,3065,0
|
|
20241029,125300,815671295,3065,3065,3065,3065,4
|
|
20241029,125200,815659035,3060,3050,3060,3050,176
|
|
20241029,125100,815120925,3065,3065,3065,3065,0
|
|
20241029,125000,815120925,3065,3065,3065,3065,0
|
|
20241029,124900,815120925,3065,3050,3065,3050,687
|
|
20241029,124800,813025560,3065,3065,3065,3065,0
|
|
20241029,124700,813025560,3065,3065,3065,3065,1
|
|
20241029,124600,813022495,3065,3060,3065,3060,244
|
|
20241029,124500,812274895,3050,3050,3050,3050,0
|
|
20241029,124400,812274895,3050,3055,3055,3050,733
|
|
20241029,124300,810039230,3060,3060,3060,3060,485
|
|
20241029,124200,808555130,3045,3045,3045,3045,0
|
|
20241029,124100,808555130,3045,3045,3045,3045,0
|
|
20241029,124000,808555130,3045,3045,3045,3045,0
|
|
20241029,123900,808555130,3045,3045,3045,3045,1
|
|
20241029,123800,808552085,3070,3070,3070,3070,0
|
|
20241029,123700,808552085,3070,3070,3070,3070,0
|
|
20241029,123600,808552085,3070,3055,3070,3045,2813
|
|
20241029,123500,799964405,3070,3070,3070,3070,0
|
|
20241029,123400,799964405,3070,3070,3070,3070,0
|
|
20241029,123300,799964405,3070,3070,3070,3055,10
|
|
20241029,123200,799933735,3055,3060,3060,3055,12
|
|
20241029,123100,799897025,3070,3060,3070,3060,158
|
|
20241029,123000,799413495,3060,3060,3060,3060,1480
|
|
20241029,122900,794884695,3070,3070,3070,3070,0
|
|
20241029,122800,794884695,3070,3070,3070,3070,0
|
|
20241029,122700,794884695,3070,3070,3070,3070,0
|
|
20241029,122600,794884695,3070,3070,3070,3070,0
|
|
20241029,122500,794884695,3070,3070,3070,3070,3
|
|
20241029,122400,794875485,3060,3060,3060,3060,0
|
|
20241029,122300,794875485,3060,3070,3070,3060,536
|
|
20241029,122200,793235065,3060,3060,3060,3060,11
|
|
20241029,122100,793201405,3060,3060,3060,3060,427
|
|
20241029,122000,791894785,3070,3070,3070,3070,5
|
|
20241029,121900,791879435,3060,3060,3060,3060,625
|
|
20241029,121800,789966935,3070,3070,3070,3070,0
|
|
20241029,121700,789966935,3070,3070,3070,3070,0
|
|
20241029,121600,789966935,3070,3070,3070,3070,0
|
|
20241029,121500,789966935,3070,3070,3070,3070,0
|
|
20241029,121400,789966935,3070,3060,3070,3060,25
|
|
20241029,121300,789890385,3060,3060,3060,3060,1620
|
|
20241029,121200,784933185,3060,3060,3060,3060,30
|
|
20241029,121100,784841385,3070,3070,3070,3070,0
|
|
20241029,121000,784841385,3070,3070,3070,3070,0
|
|
20241029,120900,784841385,3070,3070,3070,3070,0
|
|
20241029,120800,784841385,3070,3070,3070,3070,0
|
|
20241029,120700,784841385,3070,3070,3070,3070,2
|
|
20241029,120600,784835245,3075,3075,3075,3075,0
|
|
20241029,120500,784835245,3075,3075,3075,3060,8
|
|
20241029,120400,784810660,3065,3065,3065,3065,221
|
|
20241029,120300,784133295,3075,3060,3075,3060,301
|
|
20241029,120200,783212220,3075,3075,3075,3075,0
|
|
20241029,120100,783212220,3075,3075,3075,3075,0
|
|
20241029,120000,783212220,3075,3075,3075,3075,0
|
|
20241029,115900,783212220,3075,3075,3075,3075,0
|
|
20241029,115800,783212220,3075,3075,3075,3075,0
|
|
20241029,115700,783212220,3075,3075,3075,3075,0
|
|
20241029,115600,783212220,3075,3075,3075,3075,0
|
|
20241029,115500,783212220,3075,3075,3075,3075,0
|
|
20241029,115400,783212220,3075,3075,3075,3075,0
|
|
20241029,115300,783212220,3075,3075,3075,3075,4
|
|
20241029,115200,783199920,3060,3060,3060,3060,2
|
|
20241029,115100,783193800,3060,3060,3060,3060,2
|
|
20241029,115000,783187680,3075,3060,3075,3060,20
|
|
20241029,114900,783126450,3075,3075,3075,3075,0
|
|
20241029,114800,783126450,3075,3075,3075,3075,0
|
|
20241029,114700,783126450,3075,3075,3075,3075,6
|
|
20241029,114600,783108000,3065,3065,3065,3065,1631
|
|
20241029,114500,778108985,3065,3065,3065,3065,1
|
|
20241029,114400,778105920,3080,3080,3080,3080,0
|
|
20241029,114300,778105920,3080,3080,3080,3080,0
|
|
20241029,114200,778105920,3080,3080,3080,3080,0
|
|
20241029,114100,778105920,3080,3065,3080,3060,334
|
|
20241029,114000,777083565,3080,3080,3080,3080,0
|
|
20241029,113900,777083565,3080,3080,3080,3080,2
|
|
20241029,113800,777077405,3065,3065,3065,3065,1367
|
|
20241029,113700,772887550,3065,3065,3065,3065,2015
|
|
20241029,113600,766711575,3065,3070,3070,3065,297
|
|
20241029,113500,765800130,3080,3080,3080,3080,0
|
|
20241029,113400,765800130,3080,3080,3080,3080,0
|
|
20241029,113300,765800130,3080,3080,3080,3080,0
|
|
20241029,113200,765800130,3080,3080,3080,3080,0
|
|
20241029,113100,765800130,3080,3080,3080,3080,0
|
|
20241029,113000,765800130,3080,3080,3080,3080,1
|
|
20241029,112900,765797050,3080,3080,3080,3080,0
|
|
20241029,112800,765797050,3080,3080,3080,3080,0
|
|
20241029,112700,765797050,3080,3080,3080,3080,0
|
|
20241029,112600,765797050,3080,3080,3080,3080,0
|
|
20241029,112500,765797050,3080,3080,3080,3080,0
|
|
20241029,112400,765797050,3080,3080,3080,3080,4
|
|
20241029,112300,765784730,3065,3075,3075,3065,351
|
|
20241029,112200,764707655,3075,3075,3075,3075,782
|
|
20241029,112100,762303005,3080,3080,3080,3080,1
|
|
20241029,112000,762299925,3085,3085,3085,3085,2
|
|
20241029,111900,762293755,3085,3085,3085,3085,0
|
|
20241029,111800,762293755,3085,3085,3085,3085,0
|
|
20241029,111700,762293755,3085,3085,3085,3085,324
|
|
20241029,111600,761294215,3085,3085,3085,3085,17
|
|
20241029,111500,761241770,3060,3085,3085,3060,14
|
|
20241029,111400,761198800,3080,3080,3080,3080,856
|
|
20241029,111300,758562320,3085,3085,3085,3085,0
|
|
20241029,111200,758562320,3085,3085,3085,3085,0
|
|
20241029,111100,758562320,3085,3085,3085,3085,0
|
|
20241029,111000,758562320,3085,3085,3085,3085,0
|
|
20241029,110900,758562320,3085,3085,3085,3085,0
|
|
20241029,110800,758562320,3085,3060,3085,3060,71
|
|
20241029,110700,758344935,3060,3060,3060,3060,0
|
|
20241029,110600,758344935,3060,3070,3085,3060,5020
|
|
20241029,110500,742933705,3090,3090,3090,3090,0
|
|
20241029,110400,742933705,3090,3080,3090,3075,172
|
|
20241029,110300,742404190,3080,3080,3080,3080,3
|
|
20241029,110200,742394950,3080,3080,3080,3080,41
|
|
20241029,110100,742268670,3080,3080,3080,3080,55
|
|
20241029,110000,742099270,3085,3085,3085,3085,758
|
|
20241029,105900,739760840,3085,3085,3085,3085,3
|
|
20241029,105800,739751585,3080,3085,3085,3070,528
|
|
20241029,105700,738129200,3075,3075,3075,3075,1
|
|
20241029,105600,738126125,3090,3090,3090,3090,0
|
|
20241029,105500,738126125,3090,3090,3090,3090,0
|
|
20241029,105400,738126125,3090,3075,3090,3070,3227
|
|
20241029,105300,728203175,3080,3080,3080,3080,110
|
|
20241029,105200,727864375,3080,3090,3090,3080,229
|
|
20241029,105100,727158115,3090,3090,3090,3090,1006
|
|
20241029,105000,724049575,3090,3095,3095,3090,151
|
|
20241029,104900,723582495,3100,3095,3100,3095,34
|
|
20241029,104800,723477210,3100,3070,3100,3070,4760
|
|
20241029,104700,708753160,3085,3085,3085,3085,1614
|
|
20241029,104600,703773970,3085,3085,3085,3085,0
|
|
20241029,104500,703773970,3085,3085,3085,3085,2
|
|
20241029,104400,703767800,3080,3080,3080,3080,1133
|
|
20241029,104300,700278160,3080,3080,3085,3080,1625
|
|
20241029,104200,695271660,3090,3090,3090,3090,1
|
|
20241029,104100,695268570,3070,3065,3090,3065,35
|
|
20241029,104000,695161095,3065,3080,3095,3065,4538
|
|
20241029,103900,681166510,3080,3080,3080,3080,0
|
|
20241029,103800,681166510,3080,3080,3080,3080,1
|
|
20241029,103700,681163430,3075,3075,3075,3075,201
|
|
20241029,103600,680545355,3055,3080,3080,3055,19
|
|
20241029,103500,680487285,3055,3080,3080,3055,19
|
|
20241029,103400,680429215,3055,3080,3080,3055,36
|
|
20241029,103300,680318840,3075,3075,3075,3075,100
|
|
20241029,103200,680011340,3075,3075,3075,3075,2
|
|
20241029,103100,680005190,3080,3080,3080,3080,0
|
|
20241029,103000,680005190,3080,3070,3080,3070,2
|
|
20241029,102900,679999040,3055,3065,3065,3055,1850
|
|
20241029,102800,674342570,3080,3080,3080,3080,14
|
|
20241029,102700,674299450,3080,3080,3080,3060,322
|
|
20241029,102600,673307955,3085,3085,3085,3085,0
|
|
20241029,102500,673307955,3085,3085,3085,3085,1
|
|
20241029,102400,673304870,3060,3065,3065,3060,1649
|
|
20241029,102300,668258335,3085,3080,3085,3080,1001
|
|
20241029,102200,665175250,3065,3065,3085,3065,104
|
|
20241029,102100,664856470,3085,3065,3085,3065,36
|
|
20241029,102000,664745650,3065,3075,3090,3065,661
|
|
20241029,101900,662713100,3090,3090,3090,3090,0
|
|
20241029,101800,662713100,3090,3090,3090,3090,30
|
|
20241029,101700,662620400,3090,3085,3090,3085,235
|
|
20241029,101600,661895415,3075,3080,3090,3075,2641
|
|
20241029,101500,653752025,3075,3075,3080,3075,3842
|
|
20241029,101400,641928750,3075,3075,3075,3075,3
|
|
20241029,101300,641919525,3065,3065,3065,3065,0
|
|
20241029,101200,641919525,3065,3065,3065,3065,1909
|
|
20241029,101100,636068440,3080,3065,3080,3065,1680
|
|
20241029,101000,630919225,3065,3065,3080,3065,842
|
|
20241029,100900,628338480,3080,3080,3080,3080,160
|
|
20241029,100800,627845680,3080,3080,3080,3080,1
|
|
20241029,100700,627842600,3065,3055,3080,3055,2409
|
|
20241029,100600,620457265,3055,3065,3075,3050,3068
|
|
20241029,100500,611038920,3060,3040,3060,3040,25
|
|
20241029,100400,610962520,3040,3060,3060,3040,1242
|
|
20241029,100300,607162260,3035,3045,3045,3035,1617
|
|
20241029,100200,602242780,3045,3045,3045,3045,4
|
|
20241029,100100,602230600,3065,3065,3065,3065,0
|
|
20241029,100000,602230600,3065,3065,3065,3065,355
|
|
20241029,095900,601142525,3070,3070,3070,3070,0
|
|
20241029,095800,601142525,3070,3070,3070,3070,80
|
|
20241029,095700,600896925,3070,3070,3070,3070,0
|
|
20241029,095600,600896925,3070,3045,3070,3040,15
|
|
20241029,095500,600851245,3070,3070,3070,3070,1
|
|
20241029,095400,600848175,3040,3070,3070,3040,905
|
|
20241029,095300,598090520,3055,3055,3055,3055,2
|
|
20241029,095200,598084410,3050,3055,3055,3050,12
|
|
20241029,095100,598047785,3075,3065,3075,3065,227
|
|
20241029,095000,597349830,3055,3060,3060,3055,27
|
|
20241029,094900,597267285,3060,3085,3085,3055,1059
|
|
20241029,094800,594001565,3055,3090,3090,3055,2262
|
|
20241029,094700,587012440,3090,3075,3090,3075,2015
|
|
20241029,094600,580796635,3080,3070,3080,3070,797
|
|
20241029,094500,578345860,3070,3065,3070,3065,5962
|
|
20241029,094400,560043630,3070,3055,3070,3055,9562
|
|
20241029,094300,530748930,3050,3055,3055,3030,12
|
|
20241029,094200,530712390,3025,3055,3060,3025,7139
|
|
20241029,094100,508938090,3050,3045,3050,3045,964
|
|
20241029,094000,505998715,3035,3050,3050,3035,17
|
|
20241029,093900,505946880,3050,3045,3050,3045,2454
|
|
20241029,093800,498474445,3045,3030,3045,3030,5834
|
|
20241029,093700,480769830,3015,3010,3030,3010,653
|
|
20241029,093600,478804255,3015,3025,3030,3010,1589
|
|
20241029,093500,474012625,3015,3010,3015,3005,2091
|
|
20241029,093400,467719010,3010,3010,3020,3005,2978
|
|
20241029,093300,458755565,3010,3020,3020,3010,20346
|
|
20241029,093200,397456920,3020,3035,3035,3020,19471
|
|
20241029,093100,338536455,3035,3015,3035,3015,1789
|
|
20241029,093000,333137785,3015,3035,3035,3015,22360
|
|
20241029,092900,265436150,3055,3045,3055,3035,9260
|
|
20241029,092800,237277690,3045,3075,3075,3045,10360
|
|
20241029,092700,205657185,3085,3070,3085,3070,1500
|
|
20241029,092600,201040025,3060,3070,3075,3060,12348
|
|
20241029,092500,163211720,3070,3080,3085,3070,3012
|
|
20241029,092400,153948940,3080,3080,3080,3080,1042
|
|
20241029,092300,150739580,3080,3085,3085,3075,720
|
|
20241029,092200,148523475,3075,3080,3080,3075,986
|
|
20241029,092100,145487345,3080,3075,3090,3075,321
|
|
20241029,092000,144499345,3090,3090,3090,3090,0
|
|
20241029,091900,144499345,3090,3090,3090,3090,0
|
|
20241029,091800,144499345,3090,3090,3090,3090,0
|
|
20241029,091700,144499345,3090,3090,3090,3090,0
|
|
20241029,091600,144499345,3090,3075,3090,3075,890
|
|
20241029,091500,141762580,3075,3090,3090,3075,2030
|
|
20241029,091400,135499330,3090,3080,3090,3080,4015
|
|
20241029,091300,123104340,3080,3085,3085,3080,1029
|
|
20241029,091200,119930225,3085,3085,3085,3085,0
|
|
20241029,091100,119930225,3085,3065,3085,3065,2637
|
|
20241029,091000,111809135,3065,3070,3070,3065,1056
|
|
20241029,090900,108568855,3070,3060,3080,3060,107
|
|
20241029,090800,108240325,3080,3070,3080,3055,6675
|
|
20241029,090700,87823725,3065,3065,3065,3065,9114
|
|
20241029,090600,59889315,3065,3065,3085,3065,2171
|
|
20241029,090500,53215795,3070,3060,3070,3060,1922
|
|
20241029,090400,47320715,3065,3060,3065,3060,134
|
|
20241029,090300,46910625,3060,3070,3070,3060,1202
|
|
20241029,090200,43231765,3075,3075,3075,3060,1810
|
|
20241029,090100,37680460,3085,3100,3100,3085,206
|
|
20241029,090000,37044785,3095,3050,3095,3050,11403
|