577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,183400,1033535950,2940,2940,2940,2940,20762
|
|
20241030,183300,1033535950,2940,2940,2940,2940,0
|
|
20241030,183200,1033535950,2940,2940,2940,2940,0
|
|
20241030,183100,1033535950,2940,2940,2940,2940,0
|
|
20241030,183000,1033535950,2940,2940,2940,2940,0
|
|
20241030,182900,1033535950,2940,2940,2940,2940,0
|
|
20241030,182800,1033535950,2940,2940,2940,2940,0
|
|
20241030,182700,1033535950,2940,2940,2940,2940,0
|
|
20241030,182600,1033535950,2940,2940,2940,2940,0
|
|
20241030,182500,1033535950,2940,2940,2940,2940,0
|
|
20241030,182400,1033535950,2940,2940,2940,2940,0
|
|
20241030,182300,1033535950,2940,2940,2940,2940,0
|
|
20241030,182200,1033535950,2940,2940,2940,2940,0
|
|
20241030,182100,1033535950,2940,2940,2940,2940,0
|
|
20241030,182000,1033535950,2940,2940,2940,2940,0
|
|
20241030,181900,1033535950,2940,2940,2940,2940,0
|
|
20241030,181800,1033535950,2940,2940,2940,2940,0
|
|
20241030,181700,1033535950,2940,2940,2940,2940,0
|
|
20241030,181600,1033535950,2940,2940,2940,2940,0
|
|
20241030,181500,1033535950,2940,2940,2940,2940,0
|
|
20241030,181400,1033535950,2940,2940,2940,2940,0
|
|
20241030,181300,1033535950,2940,2940,2940,2940,0
|
|
20241030,181200,1033535950,2940,2940,2940,2940,0
|
|
20241030,181100,1033535950,2940,2940,2940,2940,0
|
|
20241030,181000,1033535950,2940,2940,2940,2940,0
|
|
20241030,180900,1033535950,2940,2940,2940,2940,0
|
|
20241030,180800,1033535950,2940,2940,2940,2940,0
|
|
20241030,180700,1033535950,2940,2940,2940,2940,0
|
|
20241030,180600,1033535950,2940,2940,2940,2940,0
|
|
20241030,180500,1033535950,2940,2940,2940,2940,0
|
|
20241030,180400,1033535950,2940,2940,2940,2940,20762
|
|
20241030,180300,1033535950,2940,2940,2940,2940,0
|
|
20241030,180200,1033535950,2940,2940,2940,2940,0
|
|
20241030,180100,1033535950,2940,2940,2940,2940,0
|
|
20241030,180000,1033535950,2940,2940,2940,2940,0
|
|
20241030,175900,1033535950,2940,2940,2940,2940,0
|
|
20241030,175800,1033535950,2940,2940,2940,2940,0
|
|
20241030,175700,1033535950,2940,2940,2940,2940,0
|
|
20241030,175600,1033535950,2940,2940,2940,2940,0
|
|
20241030,175500,1033535950,2940,2940,2940,2940,0
|
|
20241030,175400,1033535950,2940,2940,2940,2940,0
|
|
20241030,175300,1033535950,2940,2940,2940,2940,0
|
|
20241030,175200,1033535950,2940,2940,2940,2940,0
|
|
20241030,175100,1033535950,2940,2940,2940,2940,0
|
|
20241030,175000,1033535950,2940,2940,2940,2940,0
|
|
20241030,174900,1033535950,2940,2940,2940,2940,0
|
|
20241030,174800,1033535950,2940,2940,2940,2940,0
|
|
20241030,174700,1033535950,2940,2940,2940,2940,0
|
|
20241030,174600,1033535950,2940,2940,2940,2940,0
|
|
20241030,174500,1033535950,2940,2940,2940,2940,0
|
|
20241030,174400,1033535950,2940,2940,2940,2940,0
|
|
20241030,174300,1033535950,2940,2940,2940,2940,0
|
|
20241030,174200,1033535950,2940,2940,2940,2940,0
|
|
20241030,174100,1033535950,2940,2940,2940,2940,0
|
|
20241030,174000,1033535950,2940,2940,2940,2940,0
|
|
20241030,173900,1033535950,2940,2940,2940,2940,0
|
|
20241030,173800,1033535950,2940,2940,2940,2940,0
|
|
20241030,173700,1033535950,2940,2940,2940,2940,0
|
|
20241030,173600,1033535950,2940,2940,2940,2940,0
|
|
20241030,173500,1033535950,2940,2940,2940,2940,0
|
|
20241030,173400,1033535950,2940,2940,2940,2940,20762
|
|
20241030,173300,1033535950,2940,2940,2940,2940,0
|
|
20241030,173200,1033535950,2940,2940,2940,2940,0
|
|
20241030,173100,1033535950,2940,2940,2940,2940,0
|
|
20241030,173000,1033535950,2940,2940,2940,2940,0
|
|
20241030,172900,1033535950,2940,2940,2940,2940,0
|
|
20241030,172800,1033535950,2940,2940,2940,2940,0
|
|
20241030,172700,1033535950,2940,2940,2940,2940,0
|
|
20241030,172600,1033535950,2940,2940,2940,2940,0
|
|
20241030,172500,1033535950,2940,2940,2940,2940,0
|
|
20241030,172400,1033535950,2940,2940,2940,2940,0
|
|
20241030,172300,1033535950,2940,2940,2940,2940,0
|
|
20241030,172200,1033535950,2940,2940,2940,2940,0
|
|
20241030,172100,1033535950,2940,2940,2940,2940,0
|
|
20241030,172000,1033535950,2940,2940,2940,2940,0
|
|
20241030,171900,1033535950,2940,2940,2940,2940,0
|
|
20241030,171800,1033535950,2940,2940,2940,2940,0
|
|
20241030,171700,1033535950,2940,2940,2940,2940,0
|
|
20241030,171600,1033535950,2940,2940,2940,2940,0
|
|
20241030,171500,1033535950,2940,2940,2940,2940,0
|
|
20241030,171400,1033535950,2940,2940,2940,2940,0
|
|
20241030,171300,1033535950,2940,2940,2940,2940,0
|
|
20241030,171200,1033535950,2940,2940,2940,2940,0
|
|
20241030,171100,1033535950,2940,2940,2940,2940,0
|
|
20241030,171000,1033535950,2940,2940,2940,2940,0
|
|
20241030,170900,1033535950,2940,2940,2940,2940,0
|
|
20241030,170800,1033535950,2940,2940,2940,2940,0
|
|
20241030,170700,1033535950,2940,2940,2940,2940,0
|
|
20241030,170600,1033535950,2940,2940,2940,2940,0
|
|
20241030,170500,1033535950,2940,2940,2940,2940,0
|
|
20241030,170400,1033535950,2940,2940,2940,2940,20762
|
|
20241030,170300,1033535950,2940,2940,2940,2940,0
|
|
20241030,170200,1033535950,2940,2940,2940,2940,0
|
|
20241030,170100,1033535950,2940,2940,2940,2940,0
|
|
20241030,170000,1033535950,2940,2940,2940,2940,0
|
|
20241030,165900,1033535950,2940,2940,2940,2940,0
|
|
20241030,165800,1033535950,2940,2940,2940,2940,0
|
|
20241030,165700,1033535950,2940,2940,2940,2940,0
|
|
20241030,165600,1033535950,2940,2940,2940,2940,0
|
|
20241030,165500,1033535950,2940,2940,2940,2940,0
|
|
20241030,165400,1033535950,2940,2940,2940,2940,0
|
|
20241030,165300,1033535950,2940,2940,2940,2940,0
|
|
20241030,165200,1033535950,2940,2940,2940,2940,0
|
|
20241030,165100,1033535950,2940,2940,2940,2940,0
|
|
20241030,165000,1033535950,2940,2940,2940,2940,0
|
|
20241030,164900,1033535950,2940,2940,2940,2940,0
|
|
20241030,164800,1033535950,2940,2940,2940,2940,0
|
|
20241030,164700,1033535950,2940,2940,2940,2940,0
|
|
20241030,164600,1033535950,2940,2940,2940,2940,0
|
|
20241030,164500,1033535950,2940,2940,2940,2940,0
|
|
20241030,164400,1033535950,2940,2940,2940,2940,0
|
|
20241030,164300,1033535950,2940,2940,2940,2940,0
|
|
20241030,164200,1033535950,2940,2940,2940,2940,0
|
|
20241030,164100,1033535950,2940,2940,2940,2940,0
|
|
20241030,164000,1033535950,2940,2940,2940,2940,0
|
|
20241030,163900,1033535950,2940,2940,2940,2940,0
|
|
20241030,163800,1033535950,2940,2940,2940,2940,0
|
|
20241030,163700,1033535950,2940,2940,2940,2940,0
|
|
20241030,163600,1033535950,2940,2940,2940,2940,0
|
|
20241030,163500,1033535950,2940,2940,2940,2940,0
|
|
20241030,163400,1033535950,2940,2940,2940,2940,20762
|
|
20241030,163300,1033535950,2940,2940,2940,2940,0
|
|
20241030,163200,1033535950,2940,2940,2940,2940,0
|
|
20241030,163100,1033535950,2940,2940,2940,2940,0
|
|
20241030,163000,1033535950,2940,2940,2940,2940,0
|
|
20241030,162900,1033535950,2940,2940,2940,2940,0
|
|
20241030,162800,1033535950,2940,2940,2940,2940,0
|
|
20241030,162700,1033535950,2940,2940,2940,2940,0
|
|
20241030,162600,1033535950,2940,2940,2940,2940,0
|
|
20241030,162500,1033535950,2940,2940,2940,2940,0
|
|
20241030,162400,1033535950,2940,2940,2940,2940,0
|
|
20241030,162300,1033535950,2940,2940,2940,2940,0
|
|
20241030,162200,1033535950,2940,2940,2940,2940,0
|
|
20241030,162100,1033535950,2940,2940,2940,2940,0
|
|
20241030,162000,1033535950,2940,2940,2940,2940,0
|
|
20241030,161900,1033535950,2940,2940,2940,2940,0
|
|
20241030,161800,1033535950,2940,2940,2940,2940,0
|
|
20241030,161700,1033535950,2940,2940,2940,2940,0
|
|
20241030,161600,1033535950,2940,2940,2940,2940,0
|
|
20241030,161500,1033535950,2940,2940,2940,2940,0
|
|
20241030,161400,1033535950,2940,2940,2940,2940,0
|
|
20241030,161300,1033535950,2940,2940,2940,2940,0
|
|
20241030,161200,1033535950,2940,2940,2940,2940,0
|
|
20241030,161100,1033535950,2940,2940,2940,2940,0
|
|
20241030,161000,1033535950,2940,2940,2940,2940,0
|
|
20241030,160900,1033535950,2940,2940,2940,2940,0
|
|
20241030,160800,1033535950,2940,2940,2940,2940,0
|
|
20241030,160700,1033535950,2940,2940,2940,2940,0
|
|
20241030,160600,1033535950,2940,2940,2940,2940,0
|
|
20241030,160500,1033535950,2940,2940,2940,2940,0
|
|
20241030,160400,1033535950,2940,2940,2940,2940,20762
|
|
20241030,160300,1033535950,2940,2940,2940,2940,0
|
|
20241030,160200,1033535950,2940,2940,2940,2940,0
|
|
20241030,160100,1033535950,2940,2940,2940,2940,0
|
|
20241030,160000,1033535950,2940,2940,2940,2940,0
|
|
20241030,155900,1033535950,2940,2940,2940,2940,0
|
|
20241030,155800,1033535950,2940,2940,2940,2940,0
|
|
20241030,155700,1033535950,2940,2940,2940,2940,0
|
|
20241030,155600,1033535950,2940,2940,2940,2940,0
|
|
20241030,155500,1033535950,2940,2940,2940,2940,0
|
|
20241030,155400,1033535950,2940,2940,2940,2940,0
|
|
20241030,155300,1033535950,2940,2940,2940,2940,0
|
|
20241030,155200,1033535950,2940,2940,2940,2940,0
|
|
20241030,155100,1033535950,2940,2940,2940,2940,0
|
|
20241030,155000,1033535950,2940,2940,2940,2940,0
|
|
20241030,154900,1033535950,2940,2940,2940,2940,0
|
|
20241030,154800,1033535950,2940,2940,2940,2940,0
|
|
20241030,154700,1033535950,2940,2940,2940,2940,0
|
|
20241030,154600,1033535950,2940,2940,2940,2940,0
|
|
20241030,154500,1033535950,2940,2940,2940,2940,0
|
|
20241030,154400,1033535950,2940,2940,2940,2940,0
|
|
20241030,154300,1033535950,2940,2940,2940,2940,0
|
|
20241030,154200,1033535950,2940,2940,2940,2940,0
|
|
20241030,154100,1033535950,2940,2940,2940,2940,0
|
|
20241030,154000,1033535950,2940,2940,2940,2940,0
|
|
20241030,153900,1033535950,2940,2940,2940,2940,0
|
|
20241030,153800,1033535950,2940,2940,2940,2940,0
|
|
20241030,153700,1033535950,2940,2940,2940,2940,0
|
|
20241030,153600,1033535950,2940,2940,2940,2940,0
|
|
20241030,153500,1033535950,2940,2940,2940,2940,0
|
|
20241030,153400,1033535950,2940,2940,2940,2940,20762
|
|
20241030,153300,1033535950,2940,2940,2940,2940,0
|
|
20241030,153200,1033535950,2940,2940,2940,2940,0
|
|
20241030,153100,1033535950,2940,2940,2940,2940,0
|
|
20241030,153000,1033535950,2940,2940,2940,2940,20762
|
|
20241030,152900,972495670,2960,2960,2960,2960,0
|
|
20241030,152800,972495670,2960,2960,2960,2960,0
|
|
20241030,152700,972495670,2960,2960,2960,2960,0
|
|
20241030,152600,972495670,2960,2960,2960,2960,0
|
|
20241030,152500,972495670,2960,2960,2960,2960,0
|
|
20241030,152400,972495670,2960,2960,2960,2960,0
|
|
20241030,152300,972495670,2960,2960,2960,2960,0
|
|
20241030,152200,972495670,2960,2960,2960,2960,0
|
|
20241030,152100,972495670,2960,2960,2960,2960,0
|
|
20241030,152000,972495670,2960,2960,2960,2960,0
|
|
20241030,151900,972495670,2960,2960,2960,2945,1311
|
|
20241030,151800,968634330,2945,2960,2965,2945,8628
|
|
20241030,151700,943166960,2965,2965,2965,2960,1031
|
|
20241030,151600,940115185,2965,2955,2965,2955,5
|
|
20241030,151500,940100370,2965,2965,2965,2965,0
|
|
20241030,151400,940100370,2965,2960,2965,2955,7781
|
|
20241030,151300,917089295,2975,2975,2975,2975,66
|
|
20241030,151200,916892945,2980,2955,2980,2955,130
|
|
20241030,151100,916508175,2980,2955,2980,2955,697
|
|
20241030,151000,914448340,2980,2965,2980,2960,9201
|
|
20241030,150900,887193900,2965,2965,2965,2965,18
|
|
20241030,150800,887140530,2980,2980,2980,2980,100
|
|
20241030,150700,886842530,2985,2965,2985,2965,2065
|
|
20241030,150600,880709410,2970,2965,2970,2965,9
|
|
20241030,150500,880682720,2970,2970,2970,2965,50
|
|
20241030,150400,880534230,2970,2960,2970,2955,7550
|
|
20241030,150300,858199230,2960,2955,2960,2955,927
|
|
20241030,150200,855459920,2955,2955,2960,2955,1116
|
|
20241030,150100,852162040,2955,2955,2955,2950,1084
|
|
20241030,150000,848960820,2955,2955,2955,2955,61
|
|
20241030,145900,848780565,2960,2960,2960,2950,3757
|
|
20241030,145800,837696465,2960,2960,2970,2950,9070
|
|
20241030,145700,810914325,2955,2970,2970,2955,12433
|
|
20241030,145600,774100095,2965,2965,2970,2965,1129
|
|
20241030,145500,770752590,2970,2970,2970,2970,163
|
|
20241030,145400,770268480,2970,2970,2970,2970,3796
|
|
20241030,145300,758994360,2970,2980,2980,2970,2308
|
|
20241030,145200,752138305,2970,2980,2980,2970,3357
|
|
20241030,145100,742167955,2985,2985,2985,2985,6
|
|
20241030,145000,742150045,2970,2975,2975,2965,8285
|
|
20241030,144900,717549050,2985,2980,2985,2975,2805
|
|
20241030,144800,709203415,2985,2985,2985,2985,10
|
|
20241030,144700,709173565,2985,2980,2985,2975,1836
|
|
20241030,144600,703710605,2985,2985,2985,2975,1268
|
|
20241030,144500,699936610,2975,2985,2985,2975,7720
|
|
20241030,144400,676931020,2985,2985,2985,2985,3610
|
|
20241030,144300,666155170,3000,3000,3000,3000,0
|
|
20241030,144200,666155170,3000,2995,3000,2990,2283
|
|
20241030,144100,659327990,3000,3000,3000,3000,0
|
|
20241030,144000,659327990,3000,3000,3000,3000,567
|
|
20241030,143900,657626990,3000,3000,3000,3000,0
|
|
20241030,143800,657626990,3000,3000,3000,2995,1103
|
|
20241030,143700,654323450,3000,3005,3010,3000,265
|
|
20241030,143600,653528435,3010,3010,3010,3010,1
|
|
20241030,143500,653525425,3000,3000,3000,3000,389
|
|
20241030,143400,652358425,3015,3015,3015,3015,0
|
|
20241030,143300,652358425,3015,3015,3015,3015,0
|
|
20241030,143200,652358425,3015,3015,3015,3015,1000
|
|
20241030,143100,649343425,3015,3005,3015,3000,711
|
|
20241030,143000,647209950,3020,3020,3020,3020,0
|
|
20241030,142900,647209950,3020,3020,3020,3020,0
|
|
20241030,142800,647209950,3020,3020,3020,3020,0
|
|
20241030,142700,647209950,3020,3020,3020,3020,0
|
|
20241030,142600,647209950,3020,3020,3020,3020,0
|
|
20241030,142500,647209950,3020,3020,3020,3020,0
|
|
20241030,142400,647209950,3020,3020,3020,3020,2
|
|
20241030,142300,647203910,3005,3020,3020,3005,1155
|
|
20241030,142200,643733090,3020,3005,3020,3005,79
|
|
20241030,142100,643495545,3025,3025,3025,3025,5
|
|
20241030,142000,643480420,3025,3025,3025,3025,0
|
|
20241030,141900,643480420,3025,3025,3025,3025,16
|
|
20241030,141800,643432020,3025,3025,3025,3025,100
|
|
20241030,141700,643129520,3025,3010,3025,3010,31
|
|
20241030,141600,643036195,3025,3025,3025,3025,0
|
|
20241030,141500,643036195,3025,3005,3025,3005,301
|
|
20241030,141400,642131670,3025,3025,3025,3025,0
|
|
20241030,141300,642131670,3025,3025,3025,3025,2324
|
|
20241030,141200,635101570,3025,3010,3025,3010,101
|
|
20241030,141100,634797545,3025,3025,3025,3025,0
|
|
20241030,141000,634797545,3025,3015,3025,3015,4
|
|
20241030,140900,634785465,3020,3020,3020,3020,0
|
|
20241030,140800,634785465,3020,3020,3020,3020,2
|
|
20241030,140700,634779425,3020,3020,3020,3020,132
|
|
20241030,140600,634380785,3020,3020,3020,3020,118
|
|
20241030,140500,634024425,3020,3020,3025,3020,2326
|
|
20241030,140400,626999900,3020,3020,3020,3020,0
|
|
20241030,140300,626999900,3020,3020,3020,3020,725
|
|
20241030,140200,624810400,3020,3020,3020,3020,0
|
|
20241030,140100,624810400,3020,3020,3020,3020,0
|
|
20241030,140000,624810400,3020,3020,3020,3020,0
|
|
20241030,135900,624810400,3020,3020,3020,3020,0
|
|
20241030,135800,624810400,3020,3020,3020,3020,1303
|
|
20241030,135700,620875340,3020,3020,3020,3020,0
|
|
20241030,135600,620875340,3020,3020,3020,3020,0
|
|
20241030,135500,620875340,3020,3020,3020,3020,1
|
|
20241030,135400,620872320,3000,3005,3005,3000,405
|
|
20241030,135300,619655480,3020,3020,3020,3020,1
|
|
20241030,135200,619652460,3020,3005,3020,3005,102
|
|
20241030,135100,619345910,3005,3005,3005,3005,518
|
|
20241030,135000,617789320,3005,3005,3005,3005,500
|
|
20241030,134900,616286820,3015,3015,3015,3015,99
|
|
20241030,134800,615988335,3015,3015,3015,3015,1
|
|
20241030,134700,615985320,3015,3015,3015,3015,0
|
|
20241030,134600,615985320,3015,3015,3015,3015,0
|
|
20241030,134500,615985320,3015,3015,3015,3015,0
|
|
20241030,134400,615985320,3015,3015,3015,3015,0
|
|
20241030,134300,615985320,3015,3015,3015,3015,0
|
|
20241030,134200,615985320,3015,3005,3015,3005,1278
|
|
20241030,134100,612137150,3015,3015,3015,3015,1
|
|
20241030,134000,612134135,3015,3015,3015,3015,39
|
|
20241030,133900,612016550,3015,3010,3015,3010,6744
|
|
20241030,133800,591714320,3005,3005,3005,3005,0
|
|
20241030,133700,591714320,3005,3005,3005,3005,0
|
|
20241030,133600,591714320,3005,3005,3005,3005,200
|
|
20241030,133500,591113320,3005,3005,3005,3005,8
|
|
20241030,133400,591089280,3005,3005,3005,3005,0
|
|
20241030,133300,591089280,3005,3005,3005,3005,100
|
|
20241030,133200,590788780,3010,3010,3010,3010,0
|
|
20241030,133100,590788780,3010,3010,3010,3010,2
|
|
20241030,133000,590782760,3010,3005,3010,3005,8
|
|
20241030,132900,590758700,3010,3010,3010,3005,7
|
|
20241030,132800,590737640,3010,3010,3010,3010,0
|
|
20241030,132700,590737640,3010,3010,3010,3010,0
|
|
20241030,132600,590737640,3010,3010,3010,3010,0
|
|
20241030,132500,590737640,3010,3010,3010,3010,0
|
|
20241030,132400,590737640,3010,3010,3010,3010,0
|
|
20241030,132300,590737640,3010,3010,3010,3010,0
|
|
20241030,132200,590737640,3010,3010,3010,3010,1
|
|
20241030,132100,590734630,3005,3005,3005,3005,2140
|
|
20241030,132000,584303930,2995,3000,3010,2995,4038
|
|
20241030,131900,572176315,3000,3000,3000,3000,0
|
|
20241030,131800,572176315,3000,3000,3000,3000,0
|
|
20241030,131700,572176315,3000,3000,3000,3000,0
|
|
20241030,131600,572176315,3000,3000,3000,3000,10
|
|
20241030,131500,572146315,3005,3005,3005,3005,0
|
|
20241030,131400,572146315,3005,3005,3005,3005,10
|
|
20241030,131300,572116265,3005,3005,3005,3005,0
|
|
20241030,131200,572116265,3005,2990,3005,2990,5
|
|
20241030,131100,572101300,3005,3005,3005,3005,1
|
|
20241030,131000,572098295,3000,3000,3000,3000,1000
|
|
20241030,130900,569098295,2990,2990,2990,2990,230
|
|
20241030,130800,568410595,2990,2990,2990,2990,2666
|
|
20241030,130700,560439255,2995,2995,2995,2995,1
|
|
20241030,130600,560436260,3000,3000,3000,3000,1
|
|
20241030,130500,560433260,3005,3005,3005,2985,3680
|
|
20241030,130400,549443470,2990,2990,2990,2990,0
|
|
20241030,130300,549443470,2990,2990,2990,2990,1
|
|
20241030,130200,549440480,3005,3005,3005,3005,1
|
|
20241030,130100,549437475,2990,2990,2990,2990,2969
|
|
20241030,130000,540560165,3005,3005,3005,3005,0
|
|
20241030,125900,540560165,3005,3005,3005,3005,0
|
|
20241030,125800,540560165,3005,3000,3005,3000,206
|
|
20241030,125700,539941160,3005,3000,3005,3000,4845
|
|
20241030,125600,525390225,3000,3000,3000,3000,801
|
|
20241030,125500,522987225,3000,3000,3000,3000,1
|
|
20241030,125400,522984225,2995,2995,3000,2995,503
|
|
20241030,125300,521477735,3000,2995,3000,2995,518
|
|
20241030,125200,519926320,2990,2995,2995,2990,123
|
|
20241030,125100,519558545,3000,3000,3000,3000,0
|
|
20241030,125000,519558545,3000,3000,3000,3000,0
|
|
20241030,124900,519558545,3000,3000,3000,3000,0
|
|
20241030,124800,519558545,3000,3000,3000,3000,0
|
|
20241030,124700,519558545,3000,3000,3000,3000,0
|
|
20241030,124600,519558545,3000,3000,3000,3000,11
|
|
20241030,124500,519525545,3000,3000,3000,3000,0
|
|
20241030,124400,519525545,3000,3000,3000,3000,1
|
|
20241030,124300,519522545,2990,2990,2990,2990,418
|
|
20241030,124200,518272725,2995,2990,2995,2990,368
|
|
20241030,124100,517172400,2995,2995,2995,2995,0
|
|
20241030,124000,517172400,2995,2995,2995,2995,68
|
|
20241030,123900,516968740,3000,2990,3000,2990,199
|
|
20241030,123800,516373060,2995,2995,2995,2995,500
|
|
20241030,123700,514875560,3000,3000,3000,3000,0
|
|
20241030,123600,514875560,3000,3000,3000,3000,0
|
|
20241030,123500,514875560,3000,3000,3000,3000,0
|
|
20241030,123400,514875560,3000,3000,3000,3000,0
|
|
20241030,123300,514875560,3000,3000,3000,3000,0
|
|
20241030,123200,514875560,3000,3000,3000,3000,0
|
|
20241030,123100,514875560,3000,3000,3000,3000,0
|
|
20241030,123000,514875560,3000,3000,3000,3000,0
|
|
20241030,122900,514875560,3000,3000,3000,3000,1
|
|
20241030,122800,514872560,3000,3000,3000,3000,346
|
|
20241030,122700,513834560,2995,2995,2995,2995,1
|
|
20241030,122600,513831565,3000,3000,3000,3000,0
|
|
20241030,122500,513831565,3000,2995,3000,2990,652
|
|
20241030,122400,511879810,3000,3000,3000,3000,164
|
|
20241030,122300,511387810,3000,3000,3000,3000,0
|
|
20241030,122200,511387810,3000,2995,3000,2990,3108
|
|
20241030,122100,502081845,2990,2990,2990,2990,210
|
|
20241030,122000,501453945,2995,2995,2995,2995,0
|
|
20241030,121900,501453945,2995,2990,2995,2990,6
|
|
20241030,121800,501436000,2980,2990,2990,2980,6959
|
|
20241030,121700,480687525,2995,2985,2995,2985,4392
|
|
20241030,121600,467557840,2990,2990,2990,2990,1401
|
|
20241030,121500,463368850,2980,2980,2980,2980,16
|
|
20241030,121400,463321170,2990,2990,2990,2990,0
|
|
20241030,121300,463321170,2990,2990,2990,2990,0
|
|
20241030,121200,463321170,2990,2990,2990,2990,0
|
|
20241030,121100,463321170,2990,2990,2990,2990,1
|
|
20241030,121000,463318180,2980,2980,2980,2980,178
|
|
20241030,120900,462787740,2980,2980,2980,2980,1822
|
|
20241030,120800,457358180,2990,2990,2990,2990,0
|
|
20241030,120700,457358180,2990,2990,2990,2990,1
|
|
20241030,120600,457355190,2980,2980,2980,2980,1500
|
|
20241030,120500,452885190,2980,2980,2980,2980,1001
|
|
20241030,120400,449902210,2980,2980,2980,2980,872
|
|
20241030,120300,447303650,2985,2985,2985,2985,1083
|
|
20241030,120200,444070895,2985,2985,2985,2985,2429
|
|
20241030,120100,436820330,2990,2990,2990,2990,3299
|
|
20241030,120000,426956320,2995,2995,2995,2995,888
|
|
20241030,115900,424296760,3000,3000,3000,3000,3
|
|
20241030,115800,424287760,2995,2995,2995,2995,0
|
|
20241030,115700,424287760,2995,2995,2995,2995,167
|
|
20241030,115600,423787595,3000,3000,3000,3000,0
|
|
20241030,115500,423787595,3000,3000,3000,3000,0
|
|
20241030,115400,423787595,3000,2995,3000,2995,476
|
|
20241030,115300,422361955,2995,2995,2995,2995,2
|
|
20241030,115200,422355965,2995,3000,3000,2995,390
|
|
20241030,115100,421187895,2995,2995,2995,2995,1270
|
|
20241030,115000,417384245,3000,3000,3000,3000,0
|
|
20241030,114900,417384245,3000,3000,3000,3000,50
|
|
20241030,114800,417234245,3000,3000,3000,3000,71
|
|
20241030,114700,417021245,3000,3000,3000,3000,0
|
|
20241030,114600,417021245,3000,3000,3000,3000,0
|
|
20241030,114500,417021245,3000,3000,3000,3000,0
|
|
20241030,114400,417021245,3000,3000,3000,3000,20
|
|
20241030,114300,416961245,2995,2995,2995,2995,21
|
|
20241030,114200,416898350,3000,3000,3000,3000,4494
|
|
20241030,114100,403416350,3005,3005,3005,3005,0
|
|
20241030,114000,403416350,3005,3000,3005,3000,210
|
|
20241030,113900,402786300,3000,3010,3010,3000,3906
|
|
20241030,113800,391054790,3005,3005,3005,3005,1375
|
|
20241030,113700,386922915,3010,3010,3010,3010,0
|
|
20241030,113600,386922915,3010,3010,3010,3010,1
|
|
20241030,113500,386919905,3005,3005,3005,3005,1
|
|
20241030,113400,386916900,3010,3010,3010,3010,0
|
|
20241030,113300,386916900,3010,3010,3010,3010,145
|
|
20241030,113200,386480450,3010,3010,3010,3010,0
|
|
20241030,113100,386480450,3010,3010,3010,3010,10
|
|
20241030,113000,386450350,3015,3015,3015,3015,0
|
|
20241030,112900,386450350,3015,3015,3015,3015,0
|
|
20241030,112800,386450350,3015,3015,3015,3015,0
|
|
20241030,112700,386450350,3015,3015,3015,3015,0
|
|
20241030,112600,386450350,3015,3015,3015,3015,0
|
|
20241030,112500,386450350,3015,3005,3015,3005,7
|
|
20241030,112400,386429255,3015,3015,3015,3015,33
|
|
20241030,112300,386329760,3015,3015,3015,3015,0
|
|
20241030,112200,386329760,3015,3015,3015,3015,0
|
|
20241030,112100,386329760,3015,3015,3015,3015,0
|
|
20241030,112000,386329760,3015,3015,3015,3015,0
|
|
20241030,111900,386329760,3015,3005,3015,3000,1315
|
|
20241030,111800,382378545,3015,3005,3015,3005,420
|
|
20241030,111700,381115335,3005,3010,3015,3005,196
|
|
20241030,111600,380525775,3015,3015,3015,3015,0
|
|
20241030,111500,380525775,3015,3015,3015,3015,0
|
|
20241030,111400,380525775,3015,3010,3015,3010,187
|
|
20241030,111300,379962885,3020,3020,3020,3020,0
|
|
20241030,111200,379962885,3020,3015,3020,3015,2100
|
|
20241030,111100,373621385,3020,3020,3020,3020,0
|
|
20241030,111000,373621385,3020,3015,3020,3015,4643
|
|
20241030,110900,359603510,3010,3010,3010,3010,0
|
|
20241030,110800,359603510,3010,3010,3010,3010,0
|
|
20241030,110700,359603510,3010,3010,3015,3010,15
|
|
20241030,110600,359558335,3015,3015,3015,3015,0
|
|
20241030,110500,359558335,3015,3015,3015,3015,10
|
|
20241030,110400,359528185,3015,3015,3015,3015,0
|
|
20241030,110300,359528185,3015,3015,3015,3015,4
|
|
20241030,110200,359516125,3010,3010,3010,3010,2
|
|
20241030,110100,359510105,3015,3015,3015,3015,0
|
|
20241030,110000,359510105,3015,3015,3015,3015,4
|
|
20241030,105900,359498045,3015,3015,3015,3015,0
|
|
20241030,105800,359498045,3015,3015,3015,3015,0
|
|
20241030,105700,359498045,3015,3015,3015,3015,2
|
|
20241030,105600,359492015,3010,3015,3015,3010,132
|
|
20241030,105500,359094135,3000,3005,3005,3000,1557
|
|
20241030,105400,354421880,3015,3015,3015,3005,123
|
|
20241030,105300,354052035,3005,3015,3015,3005,2000
|
|
20241030,105200,348035420,3015,3015,3015,3015,1000
|
|
20241030,105100,345020420,3020,3020,3020,3020,0
|
|
20241030,105000,345020420,3020,3020,3020,3020,332
|
|
20241030,104900,344017780,3020,3020,3020,3020,0
|
|
20241030,104800,344017780,3020,3020,3020,3020,0
|
|
20241030,104700,344017780,3020,3015,3020,3015,172
|
|
20241030,104600,343499190,3020,3020,3020,3020,0
|
|
20241030,104500,343499190,3020,3020,3020,3020,15
|
|
20241030,104400,343453890,3020,3020,3020,3020,0
|
|
20241030,104300,343453890,3020,3020,3020,3020,5
|
|
20241030,104200,343438790,3020,3020,3020,3020,3
|
|
20241030,104100,343429730,3020,3020,3020,3020,12
|
|
20241030,104000,343393490,3025,3025,3025,3025,0
|
|
20241030,103900,343393490,3025,3020,3025,3020,4
|
|
20241030,103800,343381405,3025,3010,3025,3010,1482
|
|
20241030,103700,338911830,3010,3005,3010,3005,1249
|
|
20241030,103600,335158580,3005,3005,3005,3005,300
|
|
20241030,103500,334257080,3005,3000,3005,3000,32
|
|
20241030,103400,334161070,3005,3000,3005,3000,1236
|
|
20241030,103300,330453055,3005,3005,3005,3005,5
|
|
20241030,103200,330438030,3005,3005,3005,3005,5
|
|
20241030,103100,330423005,3005,3005,3005,3000,2386
|
|
20241030,103000,323263095,3010,3010,3010,3010,0
|
|
20241030,102900,323263095,3010,3005,3010,3005,14
|
|
20241030,102800,323220985,3010,3010,3010,3010,126
|
|
20241030,102700,322841725,3010,3010,3010,3010,0
|
|
20241030,102600,322841725,3010,3005,3010,3005,142
|
|
20241030,102500,322415000,3005,3005,3005,3005,5
|
|
20241030,102400,322399975,3010,3010,3010,3010,7
|
|
20241030,102300,322378905,3010,3010,3010,3010,120
|
|
20241030,102200,322017705,3010,3010,3010,3010,5
|
|
20241030,102100,322002655,3010,3010,3010,3010,0
|
|
20241030,102000,322002655,3010,3010,3010,3010,0
|
|
20241030,101900,322002655,3010,3010,3010,3010,30
|
|
20241030,101800,321912355,3010,3005,3010,3000,595
|
|
20241030,101700,320127245,3010,3010,3010,3010,0
|
|
20241030,101600,320127245,3010,3005,3010,3005,19
|
|
20241030,101500,320070135,3010,3005,3010,3005,277
|
|
20241030,101400,319237695,3005,3000,3005,3000,91
|
|
20241030,101300,318964645,3000,3000,3000,3000,369
|
|
20241030,101200,317857645,3005,3005,3005,3005,40
|
|
20241030,101100,317737445,3005,3000,3005,3000,509
|
|
20241030,101000,316210395,3000,2995,3000,2995,40
|
|
20241030,100900,316090545,3000,3000,3000,3000,0
|
|
20241030,100800,316090545,3000,3000,3000,3000,150
|
|
20241030,100700,315640545,3000,3000,3000,3000,10
|
|
20241030,100600,315610545,3000,3000,3000,3000,67
|
|
20241030,100500,315409545,3000,3000,3000,3000,0
|
|
20241030,100400,315409545,3000,3000,3000,3000,0
|
|
20241030,100300,315409545,3000,3000,3000,3000,59
|
|
20241030,100200,315232545,3005,3000,3005,3000,51
|
|
20241030,100100,315079490,3005,3005,3005,3005,0
|
|
20241030,100000,315079490,3005,3000,3005,3000,56
|
|
20241030,095900,314911485,3000,3000,3000,3000,173
|
|
20241030,095800,314392485,3000,3000,3000,3000,12
|
|
20241030,095700,314356485,3005,3000,3005,3000,16
|
|
20241030,095600,314308480,3000,3000,3000,3000,5
|
|
20241030,095500,314293480,3005,2995,3005,2995,106
|
|
20241030,095400,313976000,3005,3005,3005,3005,0
|
|
20241030,095300,313976000,3005,3005,3005,3005,5
|
|
20241030,095200,313960975,3000,3000,3000,3000,50
|
|
20241030,095100,313810975,3005,2995,3005,2995,53
|
|
20241030,095000,313652210,3005,2995,3005,2995,11
|
|
20241030,094900,313619165,2990,2995,2995,2990,390
|
|
20241030,094800,312451205,2995,2995,2995,2995,7
|
|
20241030,094700,312430240,3010,3010,3010,3010,0
|
|
20241030,094600,312430240,3010,3010,3010,3010,0
|
|
20241030,094500,312430240,3010,3010,3010,3010,8
|
|
20241030,094400,312406160,3005,3005,3005,3005,41
|
|
20241030,094300,312282955,3000,3000,3000,2990,58
|
|
20241030,094200,312108965,2995,2995,2995,2995,500
|
|
20241030,094100,310611465,3000,3000,3000,3000,3
|
|
20241030,094000,310602465,2990,2980,3000,2980,861
|
|
20241030,093900,308020855,2990,2990,2990,2990,16
|
|
20241030,093800,307973015,2990,2985,2990,2980,90
|
|
20241030,093700,307704365,2990,2985,2990,2970,4912
|
|
20241030,093600,293110490,2975,2975,2990,2975,3987
|
|
20241030,093500,281246365,2990,2980,2990,2980,362
|
|
20241030,093400,280167595,3000,3000,3000,3000,0
|
|
20241030,093300,280167595,3000,2985,3000,2980,3867
|
|
20241030,093200,268641510,2980,2995,3005,2980,7943
|
|
20241030,093100,244943210,3010,3010,3010,3010,27
|
|
20241030,093000,244861940,2995,2995,2995,2995,138
|
|
20241030,092900,244448630,2990,2990,2990,2985,493
|
|
20241030,092800,242976525,2990,2990,2990,2985,470
|
|
20241030,092700,241572875,2985,2990,2990,2985,788
|
|
20241030,092600,239216915,2990,2990,2990,2985,645
|
|
20241030,092500,237291365,2990,2990,2990,2990,4
|
|
20241030,092400,237279405,2990,2980,2990,2980,1037
|
|
20241030,092300,234186310,2980,3015,3015,2980,25490
|
|
20241030,092200,157908925,3015,3015,3015,3015,0
|
|
20241030,092100,157908925,3015,3015,3015,3015,0
|
|
20241030,092000,157908925,3015,3015,3015,3015,185
|
|
20241030,091900,157351150,3005,3045,3045,3005,23483
|
|
20241030,091800,86600645,3020,3020,3045,3020,381
|
|
20241030,091700,85450000,3045,3045,3045,3045,25
|
|
20241030,091600,85373875,3045,3020,3045,3020,54
|
|
20241030,091500,85209545,3045,3040,3045,3040,1576
|
|
20241030,091400,80410630,3020,3025,3025,3020,3929
|
|
20241030,091300,68534850,3030,3045,3045,3030,491
|
|
20241030,091200,67046520,3050,3050,3050,3050,0
|
|
20241030,091100,67046520,3050,3050,3050,3050,81
|
|
20241030,091000,66799470,3050,3030,3050,3030,86
|
|
20241030,090900,66538770,3050,3030,3050,3030,5005
|
|
20241030,090800,51310550,3035,3035,3035,3035,435
|
|
20241030,090700,49990325,3035,3030,3035,3030,3679
|
|
20241030,090600,38840025,3025,3015,3025,3015,1499
|
|
20241030,090500,34310305,3015,3020,3025,3015,1325
|
|
20241030,090400,30315095,3020,3020,3020,3020,698
|
|
20241030,090300,28207135,3020,3030,3030,3020,1411
|
|
20241030,090200,23945905,3020,3020,3020,3020,430
|
|
20241030,090100,22647305,3020,3020,3020,3020,32
|
|
20241030,090000,22550665,3035,3015,3035,3015,7465
|