587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184400,493343800,3995,3995,3995,3995,1346
|
|
20241028,184300,493343800,3995,3995,3995,3995,0
|
|
20241028,184200,493343800,3995,3995,3995,3995,0
|
|
20241028,184100,493343800,3995,3995,3995,3995,0
|
|
20241028,184000,493343800,3995,3995,3995,3995,0
|
|
20241028,183900,493343800,3995,3995,3995,3995,0
|
|
20241028,183800,493343800,3995,3995,3995,3995,0
|
|
20241028,183700,493343800,3995,3995,3995,3995,0
|
|
20241028,183600,493343800,3995,3995,3995,3995,0
|
|
20241028,183500,493343800,3995,3995,3995,3995,0
|
|
20241028,183400,493343800,3995,3995,3995,3995,0
|
|
20241028,183300,493343800,3995,3995,3995,3995,0
|
|
20241028,183200,493343800,3995,3995,3995,3995,0
|
|
20241028,183100,493343800,3995,3995,3995,3995,0
|
|
20241028,183000,493343800,3995,3995,3995,3995,0
|
|
20241028,182900,493343800,3995,3995,3995,3995,0
|
|
20241028,182800,493343800,3995,3995,3995,3995,0
|
|
20241028,182700,493343800,3995,3995,3995,3995,0
|
|
20241028,182600,493343800,3995,3995,3995,3995,0
|
|
20241028,182500,493343800,3995,3995,3995,3995,0
|
|
20241028,182400,493343800,3995,3995,3995,3995,0
|
|
20241028,182300,493343800,3995,3995,3995,3995,0
|
|
20241028,182200,493343800,3995,3995,3995,3995,0
|
|
20241028,182100,493343800,3995,3995,3995,3995,0
|
|
20241028,182000,493343800,3995,3995,3995,3995,0
|
|
20241028,181900,493343800,3995,3995,3995,3995,0
|
|
20241028,181800,493343800,3995,3995,3995,3995,0
|
|
20241028,181700,493343800,3995,3995,3995,3995,0
|
|
20241028,181600,493343800,3995,3995,3995,3995,0
|
|
20241028,181500,493343800,3995,3995,3995,3995,0
|
|
20241028,181400,493343800,3995,3995,3995,3995,1346
|
|
20241028,181300,493343800,3995,3995,3995,3995,0
|
|
20241028,181200,493343800,3995,3995,3995,3995,0
|
|
20241028,181100,493343800,3995,3995,3995,3995,0
|
|
20241028,181000,493343800,3995,3995,3995,3995,0
|
|
20241028,180900,493343800,3995,3995,3995,3995,0
|
|
20241028,180800,493343800,3995,3995,3995,3995,0
|
|
20241028,180700,493343800,3995,3995,3995,3995,0
|
|
20241028,180600,493343800,3995,3995,3995,3995,0
|
|
20241028,180500,493343800,3995,3995,3995,3995,0
|
|
20241028,180400,493343800,3995,3995,3995,3995,0
|
|
20241028,180300,493343800,3995,3995,3995,3995,0
|
|
20241028,180200,493343800,3995,3995,3995,3995,0
|
|
20241028,180100,493343800,3995,3995,3995,3995,0
|
|
20241028,180000,493343800,3995,3995,3995,3995,0
|
|
20241028,175900,493343800,3995,3995,3995,3995,0
|
|
20241028,175800,493343800,3995,3995,3995,3995,0
|
|
20241028,175700,493343800,3995,3995,3995,3995,0
|
|
20241028,175600,493343800,3995,3995,3995,3995,0
|
|
20241028,175500,493343800,3995,3995,3995,3995,0
|
|
20241028,175400,493343800,3995,3995,3995,3995,0
|
|
20241028,175300,493343800,3995,3995,3995,3995,0
|
|
20241028,175200,493343800,3995,3995,3995,3995,0
|
|
20241028,175100,493343800,3995,3995,3995,3995,0
|
|
20241028,175000,493343800,3995,3995,3995,3995,0
|
|
20241028,174900,493343800,3995,3995,3995,3995,0
|
|
20241028,174800,493343800,3995,3995,3995,3995,0
|
|
20241028,174700,493343800,3995,3995,3995,3995,0
|
|
20241028,174600,493343800,3995,3995,3995,3995,0
|
|
20241028,174500,493343800,3995,3995,3995,3995,0
|
|
20241028,174400,493343800,3995,3995,3995,3995,1346
|
|
20241028,174300,493343800,3995,3995,3995,3995,0
|
|
20241028,174200,493343800,3995,3995,3995,3995,0
|
|
20241028,174100,493343800,3995,3995,3995,3995,0
|
|
20241028,174000,493343800,3995,3995,3995,3995,0
|
|
20241028,173900,493343800,3995,3995,3995,3995,0
|
|
20241028,173800,493343800,3995,3995,3995,3995,0
|
|
20241028,173700,493343800,3995,3995,3995,3995,0
|
|
20241028,173600,493343800,3995,3995,3995,3995,0
|
|
20241028,173500,493343800,3995,3995,3995,3995,0
|
|
20241028,173400,493343800,3995,3995,3995,3995,0
|
|
20241028,173300,493343800,3995,3995,3995,3995,0
|
|
20241028,173200,493343800,3995,3995,3995,3995,0
|
|
20241028,173100,493343800,3995,3995,3995,3995,0
|
|
20241028,173000,493343800,3995,3995,3995,3995,0
|
|
20241028,172900,493343800,3995,3995,3995,3995,0
|
|
20241028,172800,493343800,3995,3995,3995,3995,0
|
|
20241028,172700,493343800,3995,3995,3995,3995,0
|
|
20241028,172600,493343800,3995,3995,3995,3995,0
|
|
20241028,172500,493343800,3995,3995,3995,3995,0
|
|
20241028,172400,493343800,3995,3995,3995,3995,0
|
|
20241028,172300,493343800,3995,3995,3995,3995,0
|
|
20241028,172200,493343800,3995,3995,3995,3995,0
|
|
20241028,172100,493343800,3995,3995,3995,3995,0
|
|
20241028,172000,493343800,3995,3995,3995,3995,0
|
|
20241028,171900,493343800,3995,3995,3995,3995,0
|
|
20241028,171800,493343800,3995,3995,3995,3995,0
|
|
20241028,171700,493343800,3995,3995,3995,3995,0
|
|
20241028,171600,493343800,3995,3995,3995,3995,0
|
|
20241028,171500,493343800,3995,3995,3995,3995,0
|
|
20241028,171400,493343800,3995,3995,3995,3995,1346
|
|
20241028,171300,493343800,3995,3995,3995,3995,0
|
|
20241028,171200,493343800,3995,3995,3995,3995,0
|
|
20241028,171100,493343800,3995,3995,3995,3995,0
|
|
20241028,171000,493343800,3995,3995,3995,3995,0
|
|
20241028,170900,493343800,3995,3995,3995,3995,0
|
|
20241028,170800,493343800,3995,3995,3995,3995,0
|
|
20241028,170700,493343800,3995,3995,3995,3995,0
|
|
20241028,170600,493343800,3995,3995,3995,3995,0
|
|
20241028,170500,493343800,3995,3995,3995,3995,0
|
|
20241028,170400,493343800,3995,3995,3995,3995,0
|
|
20241028,170300,493343800,3995,3995,3995,3995,0
|
|
20241028,170200,493343800,3995,3995,3995,3995,0
|
|
20241028,170100,493343800,3995,3995,3995,3995,0
|
|
20241028,170000,493343800,3995,3995,3995,3995,0
|
|
20241028,165900,493343800,3995,3995,3995,3995,0
|
|
20241028,165800,493343800,3995,3995,3995,3995,0
|
|
20241028,165700,493343800,3995,3995,3995,3995,0
|
|
20241028,165600,493343800,3995,3995,3995,3995,0
|
|
20241028,165500,493343800,3995,3995,3995,3995,0
|
|
20241028,165400,493343800,3995,3995,3995,3995,0
|
|
20241028,165300,493343800,3995,3995,3995,3995,0
|
|
20241028,165200,493343800,3995,3995,3995,3995,0
|
|
20241028,165100,493343800,3995,3995,3995,3995,0
|
|
20241028,165000,493343800,3995,3995,3995,3995,0
|
|
20241028,164900,493343800,3995,3995,3995,3995,0
|
|
20241028,164800,493343800,3995,3995,3995,3995,0
|
|
20241028,164700,493343800,3995,3995,3995,3995,0
|
|
20241028,164600,493343800,3995,3995,3995,3995,0
|
|
20241028,164500,493343800,3995,3995,3995,3995,0
|
|
20241028,164400,493343800,3995,3995,3995,3995,1346
|
|
20241028,164300,493343800,3995,3995,3995,3995,0
|
|
20241028,164200,493343800,3995,3995,3995,3995,0
|
|
20241028,164100,493343800,3995,3995,3995,3995,0
|
|
20241028,164000,493343800,3995,3995,3995,3995,0
|
|
20241028,163900,493343800,3995,3995,3995,3995,0
|
|
20241028,163800,493343800,3995,3995,3995,3995,0
|
|
20241028,163700,493343800,3995,3995,3995,3995,0
|
|
20241028,163600,493343800,3995,3995,3995,3995,0
|
|
20241028,163500,493343800,3995,3995,3995,3995,0
|
|
20241028,163400,493343800,3995,3995,3995,3995,0
|
|
20241028,163300,493343800,3995,3995,3995,3995,0
|
|
20241028,163200,493343800,3995,3995,3995,3995,0
|
|
20241028,163100,493343800,3995,3995,3995,3995,0
|
|
20241028,163000,493343800,3995,3995,3995,3995,0
|
|
20241028,162900,493343800,3995,3995,3995,3995,0
|
|
20241028,162800,493343800,3995,3995,3995,3995,0
|
|
20241028,162700,493343800,3995,3995,3995,3995,0
|
|
20241028,162600,493343800,3995,3995,3995,3995,0
|
|
20241028,162500,493343800,3995,3995,3995,3995,0
|
|
20241028,162400,493343800,3995,3995,3995,3995,0
|
|
20241028,162300,493343800,3995,3995,3995,3995,0
|
|
20241028,162200,493343800,3995,3995,3995,3995,0
|
|
20241028,162100,493343800,3995,3995,3995,3995,0
|
|
20241028,162000,493343800,3995,3995,3995,3995,0
|
|
20241028,161900,493343800,3995,3995,3995,3995,0
|
|
20241028,161800,493343800,3995,3995,3995,3995,0
|
|
20241028,161700,493343800,3995,3995,3995,3995,0
|
|
20241028,161600,493343800,3995,3995,3995,3995,0
|
|
20241028,161500,493343800,3995,3995,3995,3995,0
|
|
20241028,161400,493343800,3995,3995,3995,3995,1346
|
|
20241028,161300,493343800,3995,3995,3995,3995,0
|
|
20241028,161200,493343800,3995,3995,3995,3995,0
|
|
20241028,161100,493343800,3995,3995,3995,3995,0
|
|
20241028,161000,493343800,3995,3995,3995,3995,0
|
|
20241028,160900,493343800,3995,3995,3995,3995,0
|
|
20241028,160800,493343800,3995,3995,3995,3995,0
|
|
20241028,160700,493343800,3995,3995,3995,3995,0
|
|
20241028,160600,493343800,3995,3995,3995,3995,0
|
|
20241028,160500,493343800,3995,3995,3995,3995,0
|
|
20241028,160400,493343800,3995,3995,3995,3995,0
|
|
20241028,160300,493343800,3995,3995,3995,3995,0
|
|
20241028,160200,493343800,3995,3995,3995,3995,0
|
|
20241028,160100,493343800,3995,3995,3995,3995,0
|
|
20241028,160000,493343800,3995,3995,3995,3995,0
|
|
20241028,155900,493343800,3995,3995,3995,3995,0
|
|
20241028,155800,493343800,3995,3995,3995,3995,0
|
|
20241028,155700,493343800,3995,3995,3995,3995,0
|
|
20241028,155600,493343800,3995,3995,3995,3995,0
|
|
20241028,155500,493343800,3995,3995,3995,3995,0
|
|
20241028,155400,493343800,3995,3995,3995,3995,0
|
|
20241028,155300,493343800,3995,3995,3995,3995,0
|
|
20241028,155200,493343800,3995,3995,3995,3995,0
|
|
20241028,155100,493343800,3995,3995,3995,3995,0
|
|
20241028,155000,493343800,3995,3995,3995,3995,0
|
|
20241028,154900,493343800,3995,3995,3995,3995,0
|
|
20241028,154800,493343800,3995,3995,3995,3995,0
|
|
20241028,154700,493343800,3995,3995,3995,3995,0
|
|
20241028,154600,493343800,3995,3995,3995,3995,0
|
|
20241028,154500,493343800,3995,3995,3995,3995,0
|
|
20241028,154400,493343800,3995,3995,3995,3995,1346
|
|
20241028,154300,493343800,3995,3995,3995,3995,0
|
|
20241028,154200,493343800,3995,3995,3995,3995,0
|
|
20241028,154100,493343800,3995,3995,3995,3995,0
|
|
20241028,154000,493343800,3995,3995,3995,3995,0
|
|
20241028,153900,493343800,3995,3995,3995,3995,0
|
|
20241028,153800,493343800,3995,3995,3995,3995,0
|
|
20241028,153700,493343800,3995,3995,3995,3995,0
|
|
20241028,153600,493343800,3995,3995,3995,3995,0
|
|
20241028,153500,493343800,3995,3995,3995,3995,0
|
|
20241028,153400,493343800,3995,3995,3995,3995,0
|
|
20241028,153300,493343800,3995,3995,3995,3995,0
|
|
20241028,153200,493343800,3995,3995,3995,3995,0
|
|
20241028,153100,493343800,3995,3995,3995,3995,0
|
|
20241028,153000,493343800,3995,3995,3995,3995,1346
|
|
20241028,152900,487966530,4000,4000,4000,4000,0
|
|
20241028,152800,487966530,4000,4000,4000,4000,0
|
|
20241028,152700,487966530,4000,4000,4000,4000,0
|
|
20241028,152600,487966530,4000,4000,4000,4000,0
|
|
20241028,152500,487966530,4000,4000,4000,4000,0
|
|
20241028,152400,487966530,4000,4000,4000,4000,0
|
|
20241028,152300,487966530,4000,4000,4000,4000,0
|
|
20241028,152200,487966530,4000,4000,4000,4000,0
|
|
20241028,152100,487966530,4000,4000,4000,4000,0
|
|
20241028,152000,487966530,4000,4000,4000,4000,0
|
|
20241028,151900,487966530,4000,4000,4000,4000,0
|
|
20241028,151800,487966530,4000,4000,4000,4000,13
|
|
20241028,151700,487914530,4000,4000,4000,4000,6
|
|
20241028,151600,487890530,4000,4000,4000,4000,4
|
|
20241028,151500,487874530,4000,4000,4005,4000,21
|
|
20241028,151400,487790525,4000,4000,4000,4000,101
|
|
20241028,151300,487386525,4005,4000,4005,4000,24
|
|
20241028,151200,487290515,4005,4005,4005,4005,0
|
|
20241028,151100,487290515,4005,4005,4005,4000,5
|
|
20241028,151000,487270500,3995,4000,4000,3995,218
|
|
20241028,150900,486398850,4000,4005,4005,4000,2
|
|
20241028,150800,486390845,4000,4000,4000,4000,4
|
|
20241028,150700,486374845,4005,4000,4005,4000,2
|
|
20241028,150600,486366840,4005,4000,4005,4000,148
|
|
20241028,150500,485774835,4005,4000,4005,4000,5
|
|
20241028,150400,485754830,4000,4000,4000,3995,834
|
|
20241028,150300,482422975,4000,4000,4000,4000,0
|
|
20241028,150200,482422975,4000,4000,4000,4000,0
|
|
20241028,150100,482422975,4000,4000,4000,4000,0
|
|
20241028,150000,482422975,4000,4000,4000,4000,0
|
|
20241028,145900,482422975,4000,4000,4000,4000,0
|
|
20241028,145800,482422975,4000,4005,4005,4000,3
|
|
20241028,145700,482410970,4000,4000,4000,4000,2
|
|
20241028,145600,482402970,4000,4000,4000,4000,200
|
|
20241028,145500,481602970,4000,4000,4000,4000,302
|
|
20241028,145400,480394970,4000,4005,4005,4000,201
|
|
20241028,145300,479590965,4000,4005,4005,4000,18
|
|
20241028,145200,479518955,4000,4000,4000,4000,0
|
|
20241028,145100,479518955,4000,4005,4005,4000,261
|
|
20241028,145000,478474950,4005,4005,4005,4005,1
|
|
20241028,144900,478470945,4005,4005,4005,4005,6
|
|
20241028,144800,478446915,4005,4005,4005,4005,2
|
|
20241028,144700,478438905,4005,4005,4005,4005,3
|
|
20241028,144600,478426890,4005,4005,4005,4005,1
|
|
20241028,144500,478422885,4005,4005,4005,4005,1
|
|
20241028,144400,478418880,4005,4005,4005,4005,129
|
|
20241028,144300,477902235,4000,4000,4000,4000,426
|
|
20241028,144200,476198235,4000,4000,4000,4000,7
|
|
20241028,144100,476170235,4000,4000,4000,4000,2
|
|
20241028,144000,476162235,4000,4005,4005,4000,1403
|
|
20241028,143900,470550220,4005,4005,4005,4005,1857
|
|
20241028,143800,463112935,4005,4005,4005,4005,0
|
|
20241028,143700,463112935,4005,3995,4005,3995,18339
|
|
20241028,143600,389763050,3995,3995,3995,3995,1
|
|
20241028,143500,389759055,3995,3995,3995,3995,1
|
|
20241028,143400,389755060,3995,3995,3995,3995,8
|
|
20241028,143300,389723100,3995,3995,3995,3995,2
|
|
20241028,143200,389715110,3995,3995,3995,3995,22
|
|
20241028,143100,389627220,3995,3995,3995,3995,82
|
|
20241028,143000,389299630,3995,3995,3995,3995,4
|
|
20241028,142900,389283650,3995,3995,3995,3995,2
|
|
20241028,142800,389275660,3995,3990,3995,3990,809
|
|
20241028,142700,386046205,3990,3995,3995,3990,239
|
|
20241028,142600,385092580,3990,3995,3995,3990,6
|
|
20241028,142500,385068635,3995,3995,3995,3995,1
|
|
20241028,142400,385064640,3990,3995,3995,3990,1522
|
|
20241028,142300,378991750,3995,4000,4000,3995,363
|
|
20241028,142200,377541560,4000,4000,4000,4000,1
|
|
20241028,142100,377537560,4000,4000,4000,3995,104
|
|
20241028,142000,377122060,4000,4000,4000,4000,0
|
|
20241028,141900,377122060,4000,4000,4000,4000,4
|
|
20241028,141800,377106060,4000,4000,4000,4000,3
|
|
20241028,141700,377094060,4000,4000,4000,4000,1
|
|
20241028,141600,377090060,4000,4000,4000,4000,3
|
|
20241028,141500,377078060,3995,3995,3995,3995,4
|
|
20241028,141400,377062080,4000,4000,4005,4000,21
|
|
20241028,141300,376978065,4005,4005,4005,4005,4
|
|
20241028,141200,376962045,4005,4005,4005,4005,1
|
|
20241028,141100,376958040,4005,4005,4005,4005,2
|
|
20241028,141000,376950030,4005,4005,4005,4005,1
|
|
20241028,140900,376946025,4005,4005,4005,4005,2
|
|
20241028,140800,376938015,4000,4000,4000,4000,600
|
|
20241028,140700,374538015,4005,4005,4005,4005,8
|
|
20241028,140600,374505975,4000,4000,4000,4000,1968
|
|
20241028,140500,366633975,4000,4000,4000,4000,2
|
|
20241028,140400,366625975,4000,4000,4000,4000,2
|
|
20241028,140300,366617975,4000,4000,4000,4000,1
|
|
20241028,140200,366613975,4000,4000,4000,4000,5
|
|
20241028,140100,366593975,4000,4000,4000,4000,3
|
|
20241028,140000,366581975,3995,3995,3995,3995,0
|
|
20241028,135900,366581975,3995,3995,3995,3995,2
|
|
20241028,135800,366573985,3995,3995,3995,3995,2
|
|
20241028,135700,366565995,3995,3995,3995,3995,3
|
|
20241028,135600,366554010,3995,3995,3995,3995,3
|
|
20241028,135500,366542025,3995,3995,3995,3995,9
|
|
20241028,135400,366506070,3995,3995,3995,3995,0
|
|
20241028,135300,366506070,3995,3995,3995,3995,2
|
|
20241028,135200,366498080,3995,3990,3995,3990,3011
|
|
20241028,135100,354469615,3990,3995,3995,3990,19
|
|
20241028,135000,354393730,3995,3990,3995,3990,2634
|
|
20241028,134900,343882065,3990,3990,3990,3990,1
|
|
20241028,134800,343878075,3990,3990,3990,3990,3
|
|
20241028,134700,343866105,3985,3985,3985,3985,0
|
|
20241028,134600,343866105,3985,3985,3985,3985,572
|
|
20241028,134500,341586685,3985,3985,3985,3985,0
|
|
20241028,134400,341586685,3985,3990,3990,3985,29
|
|
20241028,134300,341471115,3990,3990,3990,3990,2
|
|
20241028,134200,341463135,3990,3985,3990,3985,1802
|
|
20241028,134100,334282155,3990,3990,3990,3985,2035
|
|
20241028,134000,326172505,3985,3985,3985,3985,1793
|
|
20241028,133900,319027400,3985,3985,3985,3985,1
|
|
20241028,133800,319023415,3985,3985,3985,3985,1
|
|
20241028,133700,319019430,3985,3985,3985,3985,1
|
|
20241028,133600,319015445,3985,3980,3985,3980,203
|
|
20241028,133500,318207490,3985,3985,3985,3985,3
|
|
20241028,133400,318195535,3985,3985,3985,3985,1
|
|
20241028,133300,318191550,3985,3985,3985,3985,2
|
|
20241028,133200,318183580,3985,3985,3985,3985,1
|
|
20241028,133100,318179595,3985,3985,3985,3985,3
|
|
20241028,133000,318167640,3985,3985,3985,3985,4
|
|
20241028,132900,318151700,3980,3985,3985,3980,76
|
|
20241028,132800,317849215,3985,3985,3985,3985,2
|
|
20241028,132700,317841245,3985,3985,3985,3985,1
|
|
20241028,132600,317837260,3985,3985,3985,3985,0
|
|
20241028,132500,317837260,3985,3985,3985,3985,4
|
|
20241028,132400,317821320,3985,3985,3985,3985,75
|
|
20241028,132300,317522445,3985,3985,3985,3985,3
|
|
20241028,132200,317510490,3985,3985,3985,3985,0
|
|
20241028,132100,317510490,3985,3985,3985,3985,3
|
|
20241028,132000,317498535,3985,3985,3985,3985,4
|
|
20241028,131900,317482595,3975,3975,3975,3975,0
|
|
20241028,131800,317482595,3975,3985,3985,3975,5721
|
|
20241028,131700,294737100,3980,3980,3980,3980,1000
|
|
20241028,131600,290757100,3985,3985,3985,3985,1
|
|
20241028,131500,290753115,3985,3985,3985,3985,6
|
|
20241028,131400,290729205,3985,3985,3985,3985,1
|
|
20241028,131300,290725220,3985,3985,3985,3985,48
|
|
20241028,131200,290533940,3985,3985,3985,3985,2
|
|
20241028,131100,290525970,3985,3980,3985,3980,431
|
|
20241028,131000,288810435,3985,3985,3985,3985,6
|
|
20241028,130900,288786525,3985,3985,3985,3985,1
|
|
20241028,130800,288782540,3980,3980,3980,3980,50
|
|
20241028,130700,288583540,3985,3985,3985,3985,2
|
|
20241028,130600,288575570,3985,3985,3985,3985,302
|
|
20241028,130500,287372100,3980,3985,3985,3980,22
|
|
20241028,130400,287284530,3985,3985,3985,3985,5
|
|
20241028,130300,287264605,3985,3985,3985,3985,0
|
|
20241028,130200,287264605,3985,3985,3985,3985,52
|
|
20241028,130100,287057385,3985,3985,3985,3985,10
|
|
20241028,130000,287017535,3985,3980,3985,3980,1260
|
|
20241028,125900,282002730,3980,3980,3980,3980,8
|
|
20241028,125800,281970890,3980,3980,3980,3980,0
|
|
20241028,125700,281970890,3980,3980,3980,3980,3
|
|
20241028,125600,281958950,3980,3980,3980,3980,0
|
|
20241028,125500,281958950,3980,3975,3980,3975,399
|
|
20241028,125400,280372920,3975,3975,3975,3975,5
|
|
20241028,125300,280353045,3970,3970,3970,3970,25
|
|
20241028,125200,280253795,3975,3975,3975,3975,4
|
|
20241028,125100,280237895,3975,3975,3975,3975,0
|
|
20241028,125000,280237895,3975,3975,3975,3975,1
|
|
20241028,124900,280233920,3975,3975,3975,3975,13
|
|
20241028,124800,280182245,3975,3980,3980,3975,49
|
|
20241028,124700,279987465,3980,3980,3980,3980,2
|
|
20241028,124600,279979505,3980,3980,3980,3980,1
|
|
20241028,124500,279975525,3980,3980,3980,3980,1
|
|
20241028,124400,279971545,3980,3980,3980,3980,1
|
|
20241028,124300,279967565,3980,3980,3980,3980,6
|
|
20241028,124200,279943685,3980,3980,3980,3980,202
|
|
20241028,124100,279139725,3980,3980,3980,3980,1
|
|
20241028,124000,279135745,3980,3980,3980,3980,0
|
|
20241028,123900,279135745,3980,3980,3980,3980,3
|
|
20241028,123800,279123805,3980,3980,3980,3980,4
|
|
20241028,123700,279107885,3980,3980,3980,3980,25
|
|
20241028,123600,279008385,3980,3980,3980,3980,5
|
|
20241028,123500,278988485,3980,3980,3980,3980,0
|
|
20241028,123400,278988485,3980,3980,3980,3980,4
|
|
20241028,123300,278972565,3980,3980,3980,3980,4
|
|
20241028,123200,278956645,3980,3980,3980,3980,1
|
|
20241028,123100,278952665,3980,3980,3980,3980,2
|
|
20241028,123000,278944705,3980,3980,3980,3980,265
|
|
20241028,122900,277890005,3980,3980,3980,3980,2
|
|
20241028,122800,277882045,3965,3980,3980,3965,703
|
|
20241028,122700,275094340,3980,3980,3980,3980,1
|
|
20241028,122600,275090360,3980,3980,3980,3980,3
|
|
20241028,122500,275078420,3980,3980,3980,3980,1
|
|
20241028,122400,275074440,3980,3980,3980,3980,3
|
|
20241028,122300,275062500,3980,3980,3980,3980,34
|
|
20241028,122200,274927180,3980,3980,3980,3980,1
|
|
20241028,122100,274923200,3980,3980,3980,3980,7
|
|
20241028,122000,274895340,3980,3980,3980,3980,2
|
|
20241028,121900,274887380,3980,3980,3980,3980,30
|
|
20241028,121800,274767980,3980,3980,3980,3980,4
|
|
20241028,121700,274752060,3980,3980,3980,3980,4
|
|
20241028,121600,274736140,3980,3980,3980,3980,2
|
|
20241028,121500,274728180,3980,3985,3985,3980,21
|
|
20241028,121400,274644595,3985,3985,3985,3985,0
|
|
20241028,121300,274644595,3985,3985,3985,3985,3
|
|
20241028,121200,274632640,3985,3985,3985,3985,205
|
|
20241028,121100,273815715,3985,3985,3985,3985,203
|
|
20241028,121000,273006760,3985,3985,3985,3985,1
|
|
20241028,120900,273002775,3985,3985,3985,3985,0
|
|
20241028,120800,273002775,3985,3985,3985,3985,404
|
|
20241028,120700,271392835,3985,3985,3985,3985,3
|
|
20241028,120600,271380880,3985,3985,3985,3980,5
|
|
20241028,120500,271360960,3985,3985,3985,3985,0
|
|
20241028,120400,271360960,3985,3980,3985,3980,11
|
|
20241028,120300,271317175,3985,3985,3985,3985,3
|
|
20241028,120200,271305220,3980,3980,3980,3980,88
|
|
20241028,120100,270954980,3980,3980,3980,3980,1
|
|
20241028,120000,270951000,3985,3985,3985,3985,36
|
|
20241028,115900,270807540,3990,3980,3990,3980,3
|
|
20241028,115800,270795580,3990,3990,3990,3990,2
|
|
20241028,115700,270787600,3975,3975,3975,3975,0
|
|
20241028,115600,270787600,3975,3975,3975,3975,1
|
|
20241028,115500,270783625,3990,3990,3990,3990,2
|
|
20241028,115400,270775645,3990,3990,3990,3990,0
|
|
20241028,115300,270775645,3990,3975,3990,3975,6
|
|
20241028,115200,270751765,3950,3950,3950,3950,0
|
|
20241028,115100,270751765,3950,3985,3985,3950,5000
|
|
20241028,115000,250942670,3995,3995,3995,3995,4
|
|
20241028,114900,250926690,3995,3995,3995,3995,1
|
|
20241028,114800,250922695,3995,3995,3995,3995,52
|
|
20241028,114700,250714955,3995,3995,3995,3995,1002
|
|
20241028,114600,246711965,3995,3995,3995,3995,4
|
|
20241028,114500,246695985,3995,3995,3995,3995,2
|
|
20241028,114400,246687995,3995,3995,3995,3995,1
|
|
20241028,114300,246684000,4000,4000,4000,4000,1
|
|
20241028,114200,246680000,4000,4000,4000,4000,3
|
|
20241028,114100,246668000,4000,4000,4000,4000,54
|
|
20241028,114000,246452000,4000,4000,4000,4000,2
|
|
20241028,113900,246444000,4000,4000,4000,4000,0
|
|
20241028,113800,246444000,4000,4000,4000,4000,61
|
|
20241028,113700,246200000,4000,4000,4000,4000,11
|
|
20241028,113600,246156000,4000,4000,4000,4000,1
|
|
20241028,113500,246152000,4000,4000,4000,4000,6
|
|
20241028,113400,246128000,4000,4000,4000,4000,1500
|
|
20241028,113300,240128000,3995,3995,4005,3995,5012
|
|
20241028,113200,220088840,3995,3995,3995,3995,2
|
|
20241028,113100,220080850,3995,3995,3995,3995,2
|
|
20241028,113000,220072860,3995,4000,4000,3995,268
|
|
20241028,112900,219002190,3995,3995,3995,3995,0
|
|
20241028,112800,219002190,3995,3995,4000,3995,2175
|
|
20241028,112700,210307090,3995,3995,3995,3995,2
|
|
20241028,112600,210299100,3995,3975,3995,3975,4500
|
|
20241028,112500,192357370,3975,3980,3980,3975,54
|
|
20241028,112400,192142695,3980,3980,3980,3980,1
|
|
20241028,112300,192138715,3975,3975,3975,3975,33
|
|
20241028,112200,192007540,3975,3975,3975,3975,614
|
|
20241028,112100,189566890,3975,3975,3975,3975,1
|
|
20241028,112000,189562915,3975,3975,3975,3975,3
|
|
20241028,111900,189550990,3975,3975,3975,3975,3
|
|
20241028,111800,189539065,3970,3970,3970,3970,52
|
|
20241028,111700,189332625,3970,3975,3975,3970,18
|
|
20241028,111600,189261095,3975,3975,3975,3975,1
|
|
20241028,111500,189257120,3975,3975,3975,3975,0
|
|
20241028,111400,189257120,3975,3975,3975,3975,7
|
|
20241028,111300,189229295,3975,3975,3975,3975,0
|
|
20241028,111200,189229295,3975,3975,3975,3975,2
|
|
20241028,111100,189221345,3975,3975,3975,3975,0
|
|
20241028,111000,189221345,3975,3975,3975,3975,1
|
|
20241028,110900,189217370,3975,3975,3975,3975,6
|
|
20241028,110800,189193520,3975,3975,3975,3975,22
|
|
20241028,110700,189106070,3975,3975,3975,3975,1005
|
|
20241028,110600,185111195,3975,3975,3975,3975,0
|
|
20241028,110500,185111195,3975,3975,3975,3975,2
|
|
20241028,110400,185103245,3970,3970,3970,3970,9
|
|
20241028,110300,185067515,3970,3970,3970,3970,3
|
|
20241028,110200,185055605,3970,3965,3970,3965,3
|
|
20241028,110100,185043700,3970,3970,3970,3970,3
|
|
20241028,110000,185031790,3975,3975,3975,3975,1
|
|
20241028,105900,185027815,3975,3975,3975,3975,2
|
|
20241028,105800,185019865,3960,3960,3960,3960,0
|
|
20241028,105700,185019865,3960,3970,3970,3960,900
|
|
20241028,105600,181451235,3975,3970,3975,3970,202
|
|
20241028,105500,180649285,3975,3975,3975,3975,1
|
|
20241028,105400,180645310,3975,3980,3980,3975,9
|
|
20241028,105300,180609500,3980,3980,3980,3980,4
|
|
20241028,105200,180593580,3980,3975,3980,3965,2424
|
|
20241028,105100,170979450,3975,3965,3975,3965,1262
|
|
20241028,105000,165970850,3970,3970,3970,3970,515
|
|
20241028,104900,163926300,3975,3975,3975,3975,2
|
|
20241028,104800,163918350,3975,3975,3975,3975,4
|
|
20241028,104700,163902450,3970,3970,3970,3970,2
|
|
20241028,104600,163894510,3975,3975,3975,3975,4
|
|
20241028,104500,163878610,3970,3970,3970,3970,2
|
|
20241028,104400,163870670,3970,3975,3975,3970,11
|
|
20241028,104300,163826990,3975,3975,3975,3975,3
|
|
20241028,104200,163815065,3975,3975,3975,3975,3
|
|
20241028,104100,163803140,3980,3980,3980,3980,0
|
|
20241028,104000,163803140,3980,3980,3980,3980,0
|
|
20241028,103900,163803140,3980,3980,3980,3980,7
|
|
20241028,103800,163775280,3980,3980,3980,3980,4
|
|
20241028,103700,163759360,3980,3980,3980,3980,156
|
|
20241028,103600,163138480,3980,3975,3980,3975,4
|
|
20241028,103500,163122575,3975,3975,3975,3975,0
|
|
20241028,103400,163122575,3975,3975,3975,3975,0
|
|
20241028,103300,163122575,3975,3975,3975,3975,20
|
|
20241028,103200,163043075,3980,3980,3980,3980,0
|
|
20241028,103100,163043075,3980,3980,3980,3980,0
|
|
20241028,103000,163043075,3980,3980,3980,3980,0
|
|
20241028,102900,163043075,3980,3980,3980,3980,10
|
|
20241028,102800,163003275,3980,3980,3980,3980,0
|
|
20241028,102700,163003275,3980,3980,3980,3980,0
|
|
20241028,102600,163003275,3980,3980,3980,3980,0
|
|
20241028,102500,163003275,3980,3975,3980,3975,7048
|
|
20241028,102400,134987470,3975,3965,3975,3965,1000
|
|
20241028,102300,131012660,3965,3965,3965,3965,21
|
|
20241028,102200,130929395,3965,3965,3965,3965,0
|
|
20241028,102100,130929395,3965,3965,3965,3965,1
|
|
20241028,102000,130925430,3960,3960,3960,3960,0
|
|
20241028,101900,130925430,3960,3960,3960,3960,0
|
|
20241028,101800,130925430,3960,3960,3960,3960,0
|
|
20241028,101700,130925430,3960,3960,3960,3960,0
|
|
20241028,101600,130925430,3960,3960,3960,3960,500
|
|
20241028,101500,128945430,3980,3975,3980,3975,75
|
|
20241028,101400,128647175,3955,3955,3955,3955,0
|
|
20241028,101300,128647175,3955,3955,3955,3955,0
|
|
20241028,101200,128647175,3955,3960,3960,3955,538
|
|
20241028,101100,126518670,3975,3975,3975,3975,128
|
|
20241028,101000,126009870,3975,3975,3975,3975,21
|
|
20241028,100900,125926395,3980,3980,3980,3980,1
|
|
20241028,100800,125922415,3975,3980,3980,3975,1004
|
|
20241028,100700,121931005,3975,3975,3975,3975,6
|
|
20241028,100600,121907155,3975,3975,3975,3975,1924
|
|
20241028,100500,114259255,3975,3975,3975,3975,1
|
|
20241028,100400,114255280,3975,3975,3975,3975,131
|
|
20241028,100300,113734555,3970,3965,3970,3965,1265
|
|
20241028,100200,108713100,3970,3970,3970,3970,5
|
|
20241028,100100,108693250,3975,3960,3975,3960,587
|
|
20241028,100000,106362205,3960,3960,3960,3960,50
|
|
20241028,095900,106164205,3960,3960,3960,3960,23
|
|
20241028,095800,106073125,3960,3960,3960,3960,100
|
|
20241028,095700,105677125,3960,3960,3960,3960,22
|
|
20241028,095600,105590005,3945,3945,3945,3940,1138
|
|
20241028,095500,101104980,3945,3960,3960,3945,900
|
|
20241028,095400,97551330,3970,3970,3970,3970,0
|
|
20241028,095300,97551330,3970,3970,3970,3970,32
|
|
20241028,095200,97424290,3960,3965,3965,3960,2000
|
|
20241028,095100,89499060,3970,3970,3970,3970,500
|
|
20241028,095000,87514060,3970,3970,3970,3970,0
|
|
20241028,094900,87514060,3970,3970,3970,3970,1303
|
|
20241028,094800,82341150,3975,3975,3975,3975,6
|
|
20241028,094700,82317300,3970,3970,3970,3970,11
|
|
20241028,094600,82273630,3970,3970,3970,3970,0
|
|
20241028,094500,82273630,3970,3970,3970,3970,30
|
|
20241028,094400,82154530,3970,3970,3970,3970,99
|
|
20241028,094300,81761500,3970,3970,3970,3970,245
|
|
20241028,094200,80788850,3975,3975,3975,3975,10
|
|
20241028,094100,80749100,3975,3980,3980,3975,79
|
|
20241028,094000,80435050,3980,3980,3980,3980,4
|
|
20241028,093900,80419130,3980,3980,3980,3980,31
|
|
20241028,093800,80295750,3980,3985,3985,3980,2103
|
|
20241028,093700,71925685,3985,3980,3985,3980,1525
|
|
20241028,093600,65853235,3980,3980,3980,3980,106
|
|
20241028,093500,65431355,3980,3980,3980,3980,272
|
|
20241028,093400,64348795,3980,3980,3980,3980,1100
|
|
20241028,093300,59970795,3980,3980,3980,3980,100
|
|
20241028,093200,59572795,3980,3980,3980,3980,154
|
|
20241028,093100,58959875,3980,3980,3980,3980,1
|
|
20241028,093000,58955895,3980,3980,3980,3980,137
|
|
20241028,092900,58410635,3980,3980,3980,3980,16
|
|
20241028,092800,58346955,3975,3975,3975,3975,174
|
|
20241028,092700,57655305,3975,3975,3975,3975,1005
|
|
20241028,092600,53660430,3975,3975,3975,3975,20
|
|
20241028,092500,53580930,3975,3975,3975,3975,71
|
|
20241028,092400,53298705,3975,3975,3975,3975,50
|
|
20241028,092300,53099955,3975,3975,3975,3975,7
|
|
20241028,092200,53072130,3970,3970,3970,3970,207
|
|
20241028,092100,52250340,3970,3970,3970,3970,3
|
|
20241028,092000,52238430,3975,3975,3975,3975,1000
|
|
20241028,091900,48263430,3975,3975,3975,3975,0
|
|
20241028,091800,48263430,3975,3975,3975,3970,205
|
|
20241028,091700,47449005,3975,3975,3980,3975,1155
|
|
20241028,091600,42857875,3975,3975,3975,3975,100
|
|
20241028,091500,42460375,3975,3975,3975,3975,371
|
|
20241028,091400,40985650,3975,3965,3975,3965,983
|
|
20241028,091300,37081300,3965,3965,3965,3965,43
|
|
20241028,091200,36910805,3965,3965,3965,3965,1605
|
|
20241028,091100,30546980,3950,3965,3965,3950,421
|
|
20241028,091000,28883715,3960,3960,3960,3960,1106
|
|
20241028,090900,24503955,3960,3960,3960,3960,1044
|
|
20241028,090800,20369715,3960,3960,3965,3960,71
|
|
20241028,090700,20088330,3960,3960,3965,3960,117
|
|
20241028,090600,19625000,3960,3960,3960,3960,104
|
|
20241028,090500,19213160,3960,3955,3960,3955,62
|
|
20241028,090400,18967655,3935,3955,3960,3935,12
|
|
20241028,090300,18920165,3935,3955,3965,3935,594
|
|
20241028,090200,16578065,3955,3945,3955,3945,734
|
|
20241028,090100,13682015,3945,3945,3945,3945,1
|
|
20241028,090000,13678070,3935,3935,3945,3935,3476
|