585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184200,1225749420,3885,3885,3885,3885,22162
|
|
20241024,184100,1225749420,3885,3885,3885,3885,0
|
|
20241024,184000,1225749420,3885,3885,3885,3885,0
|
|
20241024,183900,1225749420,3885,3885,3885,3885,0
|
|
20241024,183800,1225749420,3885,3885,3885,3885,0
|
|
20241024,183700,1225749420,3885,3885,3885,3885,0
|
|
20241024,183600,1225749420,3885,3885,3885,3885,0
|
|
20241024,183500,1225749420,3885,3885,3885,3885,0
|
|
20241024,183400,1225749420,3885,3885,3885,3885,0
|
|
20241024,183300,1225749420,3885,3885,3885,3885,0
|
|
20241024,183200,1225749420,3885,3885,3885,3885,0
|
|
20241024,183100,1225749420,3885,3885,3885,3885,0
|
|
20241024,183000,1225749420,3885,3885,3885,3885,0
|
|
20241024,182900,1225749420,3885,3885,3885,3885,0
|
|
20241024,182800,1225749420,3885,3885,3885,3885,0
|
|
20241024,182700,1225749420,3885,3885,3885,3885,0
|
|
20241024,182600,1225749420,3885,3885,3885,3885,0
|
|
20241024,182500,1225749420,3885,3885,3885,3885,0
|
|
20241024,182400,1225749420,3885,3885,3885,3885,0
|
|
20241024,182300,1225749420,3885,3885,3885,3885,0
|
|
20241024,182200,1225749420,3885,3885,3885,3885,0
|
|
20241024,182100,1225749420,3885,3885,3885,3885,0
|
|
20241024,182000,1225749420,3885,3885,3885,3885,0
|
|
20241024,181900,1225749420,3885,3885,3885,3885,0
|
|
20241024,181800,1225749420,3885,3885,3885,3885,0
|
|
20241024,181700,1225749420,3885,3885,3885,3885,0
|
|
20241024,181600,1225749420,3885,3885,3885,3885,0
|
|
20241024,181500,1225749420,3885,3885,3885,3885,0
|
|
20241024,181400,1225749420,3885,3885,3885,3885,0
|
|
20241024,181300,1225749420,3885,3885,3885,3885,0
|
|
20241024,181200,1225749420,3885,3885,3885,3885,22162
|
|
20241024,181100,1225749420,3885,3885,3885,3885,0
|
|
20241024,181000,1225749420,3885,3885,3885,3885,0
|
|
20241024,180900,1225749420,3885,3885,3885,3885,0
|
|
20241024,180800,1225749420,3885,3885,3885,3885,0
|
|
20241024,180700,1225749420,3885,3885,3885,3885,0
|
|
20241024,180600,1225749420,3885,3885,3885,3885,0
|
|
20241024,180500,1225749420,3885,3885,3885,3885,0
|
|
20241024,180400,1225749420,3885,3885,3885,3885,0
|
|
20241024,180300,1225749420,3885,3885,3885,3885,0
|
|
20241024,180200,1225749420,3885,3885,3885,3885,0
|
|
20241024,180100,1225749420,3885,3885,3885,3885,0
|
|
20241024,180000,1225749420,3885,3885,3885,3885,0
|
|
20241024,175900,1225749420,3885,3885,3885,3885,0
|
|
20241024,175800,1225749420,3885,3885,3885,3885,0
|
|
20241024,175700,1225749420,3885,3885,3885,3885,0
|
|
20241024,175600,1225749420,3885,3885,3885,3885,0
|
|
20241024,175500,1225749420,3885,3885,3885,3885,0
|
|
20241024,175400,1225749420,3885,3885,3885,3885,0
|
|
20241024,175300,1225749420,3885,3885,3885,3885,0
|
|
20241024,175200,1225749420,3885,3885,3885,3885,0
|
|
20241024,175100,1225749420,3885,3885,3885,3885,0
|
|
20241024,175000,1225749420,3885,3885,3885,3885,0
|
|
20241024,174900,1225749420,3885,3885,3885,3885,0
|
|
20241024,174800,1225749420,3885,3885,3885,3885,0
|
|
20241024,174700,1225749420,3885,3885,3885,3885,0
|
|
20241024,174600,1225749420,3885,3885,3885,3885,0
|
|
20241024,174500,1225749420,3885,3885,3885,3885,0
|
|
20241024,174400,1225749420,3885,3885,3885,3885,0
|
|
20241024,174300,1225749420,3885,3885,3885,3885,0
|
|
20241024,174200,1225749420,3885,3885,3885,3885,22162
|
|
20241024,174100,1225749420,3885,3885,3885,3885,0
|
|
20241024,174000,1225749420,3885,3885,3885,3885,0
|
|
20241024,173900,1225749420,3885,3885,3885,3885,0
|
|
20241024,173800,1225749420,3885,3885,3885,3885,0
|
|
20241024,173700,1225749420,3885,3885,3885,3885,0
|
|
20241024,173600,1225749420,3885,3885,3885,3885,0
|
|
20241024,173500,1225749420,3885,3885,3885,3885,0
|
|
20241024,173400,1225749420,3885,3885,3885,3885,0
|
|
20241024,173300,1225749420,3885,3885,3885,3885,0
|
|
20241024,173200,1225749420,3885,3885,3885,3885,0
|
|
20241024,173100,1225749420,3885,3885,3885,3885,0
|
|
20241024,173000,1225749420,3885,3885,3885,3885,0
|
|
20241024,172900,1225749420,3885,3885,3885,3885,0
|
|
20241024,172800,1225749420,3885,3885,3885,3885,0
|
|
20241024,172700,1225749420,3885,3885,3885,3885,0
|
|
20241024,172600,1225749420,3885,3885,3885,3885,0
|
|
20241024,172500,1225749420,3885,3885,3885,3885,0
|
|
20241024,172400,1225749420,3885,3885,3885,3885,0
|
|
20241024,172300,1225749420,3885,3885,3885,3885,0
|
|
20241024,172200,1225749420,3885,3885,3885,3885,0
|
|
20241024,172100,1225749420,3885,3885,3885,3885,0
|
|
20241024,172000,1225749420,3885,3885,3885,3885,0
|
|
20241024,171900,1225749420,3885,3885,3885,3885,0
|
|
20241024,171800,1225749420,3885,3885,3885,3885,0
|
|
20241024,171700,1225749420,3885,3885,3885,3885,0
|
|
20241024,171600,1225749420,3885,3885,3885,3885,0
|
|
20241024,171500,1225749420,3885,3885,3885,3885,0
|
|
20241024,171400,1225749420,3885,3885,3885,3885,0
|
|
20241024,171300,1225749420,3885,3885,3885,3885,0
|
|
20241024,171200,1225749420,3885,3885,3885,3885,22162
|
|
20241024,171100,1225749420,3885,3885,3885,3885,0
|
|
20241024,171000,1225749420,3885,3885,3885,3885,0
|
|
20241024,170900,1225749420,3885,3885,3885,3885,0
|
|
20241024,170800,1225749420,3885,3885,3885,3885,0
|
|
20241024,170700,1225749420,3885,3885,3885,3885,0
|
|
20241024,170600,1225749420,3885,3885,3885,3885,0
|
|
20241024,170500,1225749420,3885,3885,3885,3885,0
|
|
20241024,170400,1225749420,3885,3885,3885,3885,0
|
|
20241024,170300,1225749420,3885,3885,3885,3885,0
|
|
20241024,170200,1225749420,3885,3885,3885,3885,0
|
|
20241024,170100,1225749420,3885,3885,3885,3885,0
|
|
20241024,170000,1225749420,3885,3885,3885,3885,0
|
|
20241024,165900,1225749420,3885,3885,3885,3885,0
|
|
20241024,165800,1225749420,3885,3885,3885,3885,0
|
|
20241024,165700,1225749420,3885,3885,3885,3885,0
|
|
20241024,165600,1225749420,3885,3885,3885,3885,0
|
|
20241024,165500,1225749420,3885,3885,3885,3885,0
|
|
20241024,165400,1225749420,3885,3885,3885,3885,0
|
|
20241024,165300,1225749420,3885,3885,3885,3885,0
|
|
20241024,165200,1225749420,3885,3885,3885,3885,0
|
|
20241024,165100,1225749420,3885,3885,3885,3885,0
|
|
20241024,165000,1225749420,3885,3885,3885,3885,0
|
|
20241024,164900,1225749420,3885,3885,3885,3885,0
|
|
20241024,164800,1225749420,3885,3885,3885,3885,0
|
|
20241024,164700,1225749420,3885,3885,3885,3885,0
|
|
20241024,164600,1225749420,3885,3885,3885,3885,0
|
|
20241024,164500,1225749420,3885,3885,3885,3885,0
|
|
20241024,164400,1225749420,3885,3885,3885,3885,0
|
|
20241024,164300,1225749420,3885,3885,3885,3885,0
|
|
20241024,164200,1225749420,3885,3885,3885,3885,22162
|
|
20241024,164100,1225749420,3885,3885,3885,3885,0
|
|
20241024,164000,1225749420,3885,3885,3885,3885,0
|
|
20241024,163900,1225749420,3885,3885,3885,3885,0
|
|
20241024,163800,1225749420,3885,3885,3885,3885,0
|
|
20241024,163700,1225749420,3885,3885,3885,3885,0
|
|
20241024,163600,1225749420,3885,3885,3885,3885,0
|
|
20241024,163500,1225749420,3885,3885,3885,3885,0
|
|
20241024,163400,1225749420,3885,3885,3885,3885,0
|
|
20241024,163300,1225749420,3885,3885,3885,3885,0
|
|
20241024,163200,1225749420,3885,3885,3885,3885,0
|
|
20241024,163100,1225749420,3885,3885,3885,3885,0
|
|
20241024,163000,1225749420,3885,3885,3885,3885,0
|
|
20241024,162900,1225749420,3885,3885,3885,3885,0
|
|
20241024,162800,1225749420,3885,3885,3885,3885,0
|
|
20241024,162700,1225749420,3885,3885,3885,3885,0
|
|
20241024,162600,1225749420,3885,3885,3885,3885,0
|
|
20241024,162500,1225749420,3885,3885,3885,3885,0
|
|
20241024,162400,1225749420,3885,3885,3885,3885,0
|
|
20241024,162300,1225749420,3885,3885,3885,3885,0
|
|
20241024,162200,1225749420,3885,3885,3885,3885,0
|
|
20241024,162100,1225749420,3885,3885,3885,3885,0
|
|
20241024,162000,1225749420,3885,3885,3885,3885,0
|
|
20241024,161900,1225749420,3885,3885,3885,3885,0
|
|
20241024,161800,1225749420,3885,3885,3885,3885,0
|
|
20241024,161700,1225749420,3885,3885,3885,3885,0
|
|
20241024,161600,1225749420,3885,3885,3885,3885,0
|
|
20241024,161500,1225749420,3885,3885,3885,3885,0
|
|
20241024,161400,1225749420,3885,3885,3885,3885,0
|
|
20241024,161300,1225749420,3885,3885,3885,3885,0
|
|
20241024,161200,1225749420,3885,3885,3885,3885,22162
|
|
20241024,161100,1225749420,3885,3885,3885,3885,0
|
|
20241024,161000,1225749420,3885,3885,3885,3885,0
|
|
20241024,160900,1225749420,3885,3885,3885,3885,0
|
|
20241024,160800,1225749420,3885,3885,3885,3885,0
|
|
20241024,160700,1225749420,3885,3885,3885,3885,0
|
|
20241024,160600,1225749420,3885,3885,3885,3885,0
|
|
20241024,160500,1225749420,3885,3885,3885,3885,0
|
|
20241024,160400,1225749420,3885,3885,3885,3885,0
|
|
20241024,160300,1225749420,3885,3885,3885,3885,0
|
|
20241024,160200,1225749420,3885,3885,3885,3885,0
|
|
20241024,160100,1225749420,3885,3885,3885,3885,0
|
|
20241024,160000,1225749420,3885,3885,3885,3885,0
|
|
20241024,155900,1225749420,3885,3885,3885,3885,0
|
|
20241024,155800,1225749420,3885,3885,3885,3885,0
|
|
20241024,155700,1225749420,3885,3885,3885,3885,0
|
|
20241024,155600,1225749420,3885,3885,3885,3885,0
|
|
20241024,155500,1225749420,3885,3885,3885,3885,0
|
|
20241024,155400,1225749420,3885,3885,3885,3885,0
|
|
20241024,155300,1225749420,3885,3885,3885,3885,0
|
|
20241024,155200,1225749420,3885,3885,3885,3885,0
|
|
20241024,155100,1225749420,3885,3885,3885,3885,0
|
|
20241024,155000,1225749420,3885,3885,3885,3885,0
|
|
20241024,154900,1225749420,3885,3885,3885,3885,0
|
|
20241024,154800,1225749420,3885,3885,3885,3885,0
|
|
20241024,154700,1225749420,3885,3885,3885,3885,0
|
|
20241024,154600,1225749420,3885,3885,3885,3885,0
|
|
20241024,154500,1225749420,3885,3885,3885,3885,0
|
|
20241024,154400,1225749420,3885,3885,3885,3885,0
|
|
20241024,154300,1225749420,3885,3885,3885,3885,0
|
|
20241024,154200,1225749420,3885,3885,3885,3885,22162
|
|
20241024,154100,1225749420,3885,3885,3885,3885,0
|
|
20241024,154000,1225749420,3885,3885,3885,3885,0
|
|
20241024,153900,1225749420,3885,3885,3885,3885,0
|
|
20241024,153800,1225749420,3885,3885,3885,3885,0
|
|
20241024,153700,1225749420,3885,3885,3885,3885,0
|
|
20241024,153600,1225749420,3885,3885,3885,3885,0
|
|
20241024,153500,1225749420,3885,3885,3885,3885,0
|
|
20241024,153400,1225749420,3885,3885,3885,3885,0
|
|
20241024,153300,1225749420,3885,3885,3885,3885,0
|
|
20241024,153200,1225749420,3885,3885,3885,3885,0
|
|
20241024,153100,1225749420,3885,3885,3885,3885,0
|
|
20241024,153000,1225749420,3885,3885,3885,3885,22162
|
|
20241024,152900,1139650050,3920,3920,3920,3920,0
|
|
20241024,152800,1139650050,3920,3920,3920,3920,0
|
|
20241024,152700,1139650050,3920,3920,3920,3920,0
|
|
20241024,152600,1139650050,3920,3920,3920,3920,0
|
|
20241024,152500,1139650050,3920,3920,3920,3920,0
|
|
20241024,152400,1139650050,3920,3920,3920,3920,0
|
|
20241024,152300,1139650050,3920,3920,3920,3920,0
|
|
20241024,152200,1139650050,3920,3920,3920,3920,0
|
|
20241024,152100,1139650050,3920,3920,3920,3920,0
|
|
20241024,152000,1139650050,3920,3920,3920,3920,0
|
|
20241024,151900,1139650050,3920,3920,3920,3920,829
|
|
20241024,151800,1136400370,3920,3920,3920,3920,9
|
|
20241024,151700,1136365090,3920,3925,3925,3900,14717
|
|
20241024,151600,1078928510,3910,3925,3925,3910,1029
|
|
20241024,151500,1074904625,3910,3910,3910,3910,301
|
|
20241024,151400,1073727715,3905,3910,3910,3905,2690
|
|
20241024,151300,1063220945,3915,3915,3920,3905,3088
|
|
20241024,151200,1051131615,3915,3910,3915,3910,3050
|
|
20241024,151100,1039205915,3910,3920,3920,3910,1034
|
|
20241024,151000,1035156940,3920,3920,3920,3920,3
|
|
20241024,150900,1035145180,3920,3920,3920,3920,51
|
|
20241024,150800,1034945260,3920,3920,3920,3915,312
|
|
20241024,150700,1033722225,3920,3925,3925,3920,1116
|
|
20241024,150600,1029347475,3925,3920,3925,3920,151
|
|
20241024,150500,1028755445,3925,3920,3925,3920,20
|
|
20241024,150400,1028677040,3920,3920,3920,3910,3140
|
|
20241024,150300,1016399620,3910,3915,3925,3910,3000
|
|
20241024,150200,1004668120,3925,3910,3925,3910,2512
|
|
20241024,150100,994846185,3925,3920,3925,3910,1651
|
|
20241024,150000,988384405,3930,3920,3930,3915,649
|
|
20241024,145900,985839750,3930,3930,3930,3930,0
|
|
20241024,145800,985839750,3930,3930,3930,3930,21
|
|
20241024,145700,985757220,3930,3930,3930,3930,0
|
|
20241024,145600,985757220,3930,3930,3930,3915,401
|
|
20241024,145500,984186205,3930,3930,3930,3930,0
|
|
20241024,145400,984186205,3930,3920,3930,3920,25
|
|
20241024,145300,984088070,3920,3915,3920,3915,2756
|
|
20241024,145200,973298325,3915,3925,3925,3915,2169
|
|
20241024,145100,964804415,3925,3925,3925,3920,1157
|
|
20241024,145000,960268940,3925,3925,3925,3925,27
|
|
20241024,144900,960162965,3920,3920,3920,3920,0
|
|
20241024,144800,960162965,3920,3920,3920,3920,2
|
|
20241024,144700,960155125,3920,3920,3920,3915,898
|
|
20241024,144600,956638500,3920,3920,3920,3920,801
|
|
20241024,144500,953498580,3925,3920,3930,3915,594
|
|
20241024,144400,951171180,3930,3935,3935,3920,1148
|
|
20241024,144300,946670980,3920,3935,3935,3920,503
|
|
20241024,144200,944699060,3920,3920,3920,3920,488
|
|
20241024,144100,942786100,3940,3940,3940,3940,0
|
|
20241024,144000,942786100,3940,3920,3940,3920,504
|
|
20241024,143900,940810180,3940,3940,3940,3940,0
|
|
20241024,143800,940810180,3940,3935,3940,3935,105
|
|
20241024,143700,940397000,3935,3930,3935,3930,4412
|
|
20241024,143600,923048280,3930,3930,3930,3930,500
|
|
20241024,143500,921083280,3935,3940,3940,3920,4865
|
|
20241024,143400,901966860,3930,3930,3930,3930,0
|
|
20241024,143300,901966860,3930,3930,3940,3930,867
|
|
20241024,143200,898559540,3930,3930,3930,3930,466
|
|
20241024,143100,896728160,3940,3930,3940,3930,498
|
|
20241024,143000,894766270,3930,3930,3930,3930,334
|
|
20241024,142900,893453650,3930,3930,3930,3915,8885
|
|
20241024,142800,858606385,3940,3940,3940,3940,0
|
|
20241024,142700,858606385,3940,3930,3940,3930,3025
|
|
20241024,142600,846718035,3930,3930,3930,3930,7
|
|
20241024,142500,846690525,3940,3945,3945,3940,2877
|
|
20241024,142400,835345760,3930,3930,3940,3925,5555
|
|
20241024,142300,813517560,3940,3930,3940,3930,1047
|
|
20241024,142200,809402840,3930,3930,3945,3930,1422
|
|
20241024,142100,803814365,3930,3935,3950,3930,3001
|
|
20241024,142000,791999425,3930,3940,3940,3930,942
|
|
20241024,141900,788295780,3945,3945,3945,3945,10
|
|
20241024,141800,788256330,3945,3945,3945,3945,100
|
|
20241024,141700,787861830,3930,3945,3945,3930,255
|
|
20241024,141600,786859665,3930,3945,3945,3930,1000
|
|
20241024,141500,782928035,3950,3945,3950,3945,345
|
|
20241024,141400,781567005,3950,3950,3950,3950,0
|
|
20241024,141300,781567005,3950,3945,3950,3935,264
|
|
20241024,141200,780525850,3950,3950,3950,3950,130
|
|
20241024,141100,780012350,3945,3945,3945,3945,209
|
|
20241024,141000,779187845,3945,3945,3945,3945,0
|
|
20241024,140900,779187845,3945,3945,3945,3945,0
|
|
20241024,140800,779187845,3945,3945,3945,3935,68
|
|
20241024,140700,778920240,3935,3945,3945,3935,1000
|
|
20241024,140600,774980695,3950,3950,3950,3950,0
|
|
20241024,140500,774980695,3950,3950,3950,3950,0
|
|
20241024,140400,774980695,3950,3950,3950,3950,775
|
|
20241024,140300,771919445,3945,3945,3945,3945,450
|
|
20241024,140200,770144195,3950,3950,3950,3950,10
|
|
20241024,140100,770104695,3950,3950,3950,3950,0
|
|
20241024,140000,770104695,3950,3955,3955,3950,753
|
|
20241024,135900,767130340,3945,3945,3945,3945,100
|
|
20241024,135800,766735840,3950,3950,3950,3950,166
|
|
20241024,135700,766080140,3950,3950,3950,3950,330
|
|
20241024,135600,764776640,3950,3950,3950,3950,20
|
|
20241024,135500,764697640,3950,3950,3950,3950,403
|
|
20241024,135400,763105790,3950,3950,3950,3950,51
|
|
20241024,135300,762904340,3940,3940,3940,3940,400
|
|
20241024,135200,761328340,3945,3945,3945,3945,203
|
|
20241024,135100,760527505,3945,3945,3945,3945,0
|
|
20241024,135000,760527505,3945,3945,3945,3945,500
|
|
20241024,134900,758555005,3945,3945,3945,3945,1
|
|
20241024,134800,758551060,3955,3945,3955,3945,224
|
|
20241024,134700,757667370,3945,3945,3945,3945,77
|
|
20241024,134600,757363605,3945,3945,3945,3945,0
|
|
20241024,134500,757363605,3945,3945,3945,3945,15
|
|
20241024,134400,757304430,3955,3955,3955,3955,0
|
|
20241024,134300,757304430,3955,3960,3960,3955,101
|
|
20241024,134200,756904475,3960,3960,3960,3960,100
|
|
20241024,134100,756508475,3960,3960,3960,3960,0
|
|
20241024,134000,756508475,3960,3960,3960,3960,1
|
|
20241024,133900,756504515,3945,3945,3945,3945,2
|
|
20241024,133800,756496625,3950,3950,3950,3950,11
|
|
20241024,133700,756453175,3950,3950,3950,3950,54
|
|
20241024,133600,756239875,3960,3960,3960,3960,0
|
|
20241024,133500,756239875,3960,3960,3960,3960,1
|
|
20241024,133400,756235915,3950,3955,3955,3950,29
|
|
20241024,133300,756121360,3960,3960,3960,3960,0
|
|
20241024,133200,756121360,3960,3960,3960,3960,0
|
|
20241024,133100,756121360,3960,3960,3960,3960,1
|
|
20241024,133000,756117400,3960,3960,3960,3960,0
|
|
20241024,132900,756117400,3960,3960,3960,3960,0
|
|
20241024,132800,756117400,3960,3960,3960,3960,0
|
|
20241024,132700,756117400,3960,3960,3960,3960,60
|
|
20241024,132600,755879800,3960,3945,3960,3945,501
|
|
20241024,132500,753903340,3960,3945,3960,3945,2
|
|
20241024,132400,753895435,3950,3950,3950,3950,0
|
|
20241024,132300,753895435,3950,3960,3960,3945,183
|
|
20241024,132200,753172950,3960,3960,3960,3960,77
|
|
20241024,132100,752868030,3960,3960,3960,3960,409
|
|
20241024,132000,751248390,3935,3950,3950,3935,49
|
|
20241024,131900,751055285,3970,3970,3970,3970,0
|
|
20241024,131800,751055285,3970,3970,3970,3970,0
|
|
20241024,131700,751055285,3970,3970,3970,3970,0
|
|
20241024,131600,751055285,3970,3970,3970,3970,0
|
|
20241024,131500,751055285,3970,3970,3970,3970,0
|
|
20241024,131400,751055285,3970,3970,3970,3970,0
|
|
20241024,131300,751055285,3970,3965,3970,3965,501
|
|
20241024,131200,749068815,3960,3955,3960,3955,310
|
|
20241024,131100,747841315,3960,3950,3960,3930,485
|
|
20241024,131000,745934540,3950,3960,3960,3950,22
|
|
20241024,130900,745847610,3960,3960,3960,3960,1011
|
|
20241024,130800,741844050,3960,3960,3960,3960,0
|
|
20241024,130700,741844050,3960,3960,3960,3960,600
|
|
20241024,130600,739468050,3955,3955,3955,3955,0
|
|
20241024,130500,739468050,3955,3955,3955,3955,2
|
|
20241024,130400,739460140,3955,3955,3955,3955,177
|
|
20241024,130300,738760105,3940,3965,3965,3930,12301
|
|
20241024,130200,690334485,3950,3950,3950,3950,0
|
|
20241024,130100,690334485,3950,3950,3950,3950,0
|
|
20241024,130000,690334485,3950,3960,3960,3950,1360
|
|
20241024,125900,684959185,3950,3960,3960,3950,85
|
|
20241024,125800,684622600,3960,3960,3960,3960,10
|
|
20241024,125700,684583000,3965,3960,3965,3960,1409
|
|
20241024,125600,679003345,3960,3960,3960,3960,0
|
|
20241024,125500,679003345,3960,3955,3960,3955,101
|
|
20241024,125400,678603885,3960,3945,3960,3945,2
|
|
20241024,125300,678595980,3955,3955,3955,3955,356
|
|
20241024,125200,677188000,3935,3935,3935,3935,660
|
|
20241024,125100,674590900,3955,3955,3955,3955,0
|
|
20241024,125000,674590900,3955,3940,3955,3935,455
|
|
20241024,124900,672798465,3955,3955,3955,3955,0
|
|
20241024,124800,672798465,3955,3940,3955,3935,3712
|
|
20241024,124700,658191580,3950,3955,3955,3950,2
|
|
20241024,124600,658183675,3935,3945,3945,3935,3604
|
|
20241024,124500,644000500,3955,3935,3955,3935,51
|
|
20241024,124400,643799595,3935,3965,3965,3935,12814
|
|
20241024,124300,593249795,3965,3965,3965,3965,4
|
|
20241024,124200,593233935,3975,3975,3975,3975,0
|
|
20241024,124100,593233935,3975,3975,3975,3975,0
|
|
20241024,124000,593233935,3975,3975,3975,3975,0
|
|
20241024,123900,593233935,3975,3975,3975,3975,1
|
|
20241024,123800,593229960,3970,3970,3970,3970,105
|
|
20241024,123700,592813110,3975,3975,3975,3975,1
|
|
20241024,123600,592809135,3960,3960,3960,3960,0
|
|
20241024,123500,592809135,3960,3960,3960,3960,0
|
|
20241024,123400,592809135,3960,3960,3960,3960,0
|
|
20241024,123300,592809135,3960,3960,3960,3960,0
|
|
20241024,123200,592809135,3960,3970,3970,3960,800
|
|
20241024,123100,589640470,3975,3975,3975,3975,0
|
|
20241024,123000,589640470,3975,3975,3975,3975,0
|
|
20241024,122900,589640470,3975,3975,3975,3975,1
|
|
20241024,122800,589636495,3965,3975,3975,3965,89
|
|
20241024,122700,589283500,3970,3970,3970,3970,200
|
|
20241024,122600,588489500,3970,3970,3970,3970,102
|
|
20241024,122500,588084560,3975,3975,3975,3975,2
|
|
20241024,122400,588076610,3980,3980,3980,3980,0
|
|
20241024,122300,588076610,3980,3980,3980,3975,16
|
|
20241024,122200,588013000,3975,3975,3975,3975,185
|
|
20241024,122100,587277625,3975,3960,3975,3960,458
|
|
20241024,122000,585458470,3965,3965,3965,3965,0
|
|
20241024,121900,585458470,3965,3965,3965,3965,4
|
|
20241024,121800,585442610,3970,3970,3970,3970,0
|
|
20241024,121700,585442610,3970,3970,3970,3970,1
|
|
20241024,121600,585438640,3965,3965,3965,3965,8
|
|
20241024,121500,585406920,3960,3965,3965,3960,143
|
|
20241024,121400,584840580,3970,3970,3970,3970,0
|
|
20241024,121300,584840580,3970,3970,3970,3970,5
|
|
20241024,121200,584820730,3970,3970,3970,3970,0
|
|
20241024,121100,584820730,3970,3970,3970,3970,0
|
|
20241024,121000,584820730,3970,3970,3970,3970,0
|
|
20241024,120900,584820730,3970,3970,3970,3970,0
|
|
20241024,120800,584820730,3970,3970,3970,3970,1
|
|
20241024,120700,584816760,3970,3970,3970,3970,0
|
|
20241024,120600,584816760,3970,3970,3970,3970,0
|
|
20241024,120500,584816760,3970,3970,3970,3970,0
|
|
20241024,120400,584816760,3970,3970,3970,3970,7
|
|
20241024,120300,584788970,3970,3970,3970,3970,5
|
|
20241024,120200,584769120,3970,3970,3970,3970,3
|
|
20241024,120100,584757210,3970,3970,3970,3970,0
|
|
20241024,120000,584757210,3970,3970,3970,3970,16
|
|
20241024,115900,584693690,3975,3975,3975,3975,5
|
|
20241024,115800,584673815,3975,3975,3975,3975,0
|
|
20241024,115700,584673815,3975,3975,3975,3975,0
|
|
20241024,115600,584673815,3975,3975,3975,3975,1
|
|
20241024,115500,584669840,3975,3975,3975,3975,11
|
|
20241024,115400,584626115,3975,3975,3975,3975,1
|
|
20241024,115300,584622140,3980,3970,3980,3970,2239
|
|
20241024,115200,575732930,3955,3955,3955,3955,0
|
|
20241024,115100,575732930,3955,3955,3955,3955,0
|
|
20241024,115000,575732930,3955,3970,3970,3955,98
|
|
20241024,114900,575345310,3965,3960,3965,3960,1076
|
|
20241024,114800,571079135,3960,3960,3960,3960,0
|
|
20241024,114700,571079135,3960,3960,3960,3960,2
|
|
20241024,114600,571071215,3965,3965,3965,3965,0
|
|
20241024,114500,571071215,3965,3965,3965,3965,0
|
|
20241024,114400,571071215,3965,3965,3965,3965,0
|
|
20241024,114300,571071215,3965,3965,3965,3965,2
|
|
20241024,114200,571063285,3965,3965,3965,3965,1
|
|
20241024,114100,571059320,3960,3960,3960,3960,2543
|
|
20241024,114000,560989040,3970,3970,3970,3970,0
|
|
20241024,113900,560989040,3970,3970,3970,3970,0
|
|
20241024,113800,560989040,3970,3970,3970,3970,1
|
|
20241024,113700,560985070,3965,3965,3965,3965,0
|
|
20241024,113600,560985070,3965,3965,3965,3965,0
|
|
20241024,113500,560985070,3965,3965,3965,3965,49
|
|
20241024,113400,560790785,3965,3965,3965,3965,0
|
|
20241024,113300,560790785,3965,3965,3965,3965,25
|
|
20241024,113200,560691660,3970,3970,3970,3970,0
|
|
20241024,113100,560691660,3970,3970,3970,3970,133
|
|
20241024,113000,560163650,3970,3970,3970,3970,1
|
|
20241024,112900,560159680,3965,3965,3965,3965,48
|
|
20241024,112800,559969360,3965,3965,3965,3965,0
|
|
20241024,112700,559969360,3965,3965,3965,3965,1
|
|
20241024,112600,559965395,3955,3970,3970,3955,173
|
|
20241024,112500,559280910,3960,3965,3965,3960,901
|
|
20241024,112400,555712910,3965,3960,3965,3960,241
|
|
20241024,112300,554758545,3960,3960,3960,3960,7
|
|
20241024,112200,554730825,3965,3965,3965,3960,32
|
|
20241024,112100,554603955,3960,3965,3965,3960,13
|
|
20241024,112000,554552470,3960,3970,3970,3960,114
|
|
20241024,111900,554100610,3970,3970,3970,3970,2
|
|
20241024,111800,554092670,3970,3970,3970,3970,0
|
|
20241024,111700,554092670,3970,3970,3970,3970,10
|
|
20241024,111600,554052970,3970,3970,3970,3970,8
|
|
20241024,111500,554021210,3970,3970,3970,3970,19
|
|
20241024,111400,553945780,3970,3970,3970,3970,40
|
|
20241024,111300,553786980,3970,3970,3970,3970,0
|
|
20241024,111200,553786980,3970,3970,3970,3970,2
|
|
20241024,111100,553779040,3975,3975,3975,3975,110
|
|
20241024,111000,553341790,3975,3975,3975,3975,15
|
|
20241024,110900,553282165,3975,3975,3975,3975,16
|
|
20241024,110800,553218565,3960,3965,3975,3960,121
|
|
20241024,110700,552739290,3970,3980,3980,3935,4002
|
|
20241024,110600,536950550,3970,3975,3975,3970,342
|
|
20241024,110500,535591200,3975,3975,3975,3975,320
|
|
20241024,110400,534319200,3975,3975,3975,3975,100
|
|
20241024,110300,533921700,3975,3975,3975,3975,0
|
|
20241024,110200,533921700,3975,3975,3975,3975,2
|
|
20241024,110100,533913750,3970,3960,3970,3960,9379
|
|
20241024,110000,496724440,3965,3965,3965,3965,11
|
|
20241024,105900,496680825,3965,3960,3965,3960,350
|
|
20241024,105800,495294820,3960,3960,3960,3960,19
|
|
20241024,105700,495219580,3960,3960,3960,3960,23
|
|
20241024,105600,495128500,3960,3960,3960,3960,0
|
|
20241024,105500,495128500,3960,3950,3960,3950,2
|
|
20241024,105400,495120590,3960,3960,3960,3955,1024
|
|
20241024,105300,491065560,3960,3950,3960,3950,334
|
|
20241024,105200,489746250,3950,3965,3965,3940,2483
|
|
20241024,105100,479951610,3970,3970,3970,3970,0
|
|
20241024,105000,479951610,3970,3965,3970,3965,100
|
|
20241024,104900,479554860,3965,3965,3965,3965,0
|
|
20241024,104800,479554860,3965,3965,3965,3965,0
|
|
20241024,104700,479554860,3965,3965,3965,3965,1
|
|
20241024,104600,479550895,3965,3965,3965,3965,4
|
|
20241024,104500,479535035,3965,3965,3965,3965,1
|
|
20241024,104400,479531070,3970,3965,3970,3965,353
|
|
20241024,104300,478131320,3965,3965,3965,3965,0
|
|
20241024,104200,478131320,3965,3965,3965,3965,1
|
|
20241024,104100,478127355,3965,3965,3965,3965,24
|
|
20241024,104000,478032195,3965,3955,3965,3940,4981
|
|
20241024,103900,458332585,3955,3950,3955,3950,5762
|
|
20241024,103800,435544175,3940,3940,3940,3940,329
|
|
20241024,103700,434247915,3940,3945,3945,3940,228
|
|
20241024,103600,433349520,3945,3945,3945,3945,31
|
|
20241024,103500,433227225,3945,3945,3945,3945,264
|
|
20241024,103400,432185745,3945,3955,3955,3945,62
|
|
20241024,103300,431940740,3955,3955,3955,3955,37
|
|
20241024,103200,431794405,3955,3940,3955,3940,4888
|
|
20241024,103100,412465885,3940,3965,3965,3940,7
|
|
20241024,103000,412438255,3955,3940,3955,3940,292
|
|
20241024,102900,411286760,3955,3940,3955,3940,237
|
|
20241024,102800,410352425,3965,3965,3965,3965,80
|
|
20241024,102700,410035225,3965,3940,3965,3940,411
|
|
20241024,102600,408415860,3940,3965,3965,3940,1650
|
|
20241024,102500,401905955,3970,3970,3970,3970,0
|
|
20241024,102400,401905955,3970,3970,3970,3970,0
|
|
20241024,102300,401905955,3970,3970,3970,3970,0
|
|
20241024,102200,401905955,3970,3970,3970,3970,0
|
|
20241024,102100,401905955,3970,3970,3970,3970,10
|
|
20241024,102000,401866255,3975,3975,3975,3975,0
|
|
20241024,101900,401866255,3975,3975,3975,3975,0
|
|
20241024,101800,401866255,3975,3975,3975,3975,0
|
|
20241024,101700,401866255,3975,3975,3975,3975,84
|
|
20241024,101600,401532355,3975,3975,3975,3975,114
|
|
20241024,101500,401079205,3975,3975,3975,3975,42
|
|
20241024,101400,400912255,3975,3960,3975,3945,396
|
|
20241024,101300,399344615,3960,3945,3965,3940,1301
|
|
20241024,101200,394211595,3945,3950,3950,3945,493
|
|
20241024,101100,392266705,3945,3945,3960,3945,790
|
|
20241024,101000,389149790,3960,3955,3960,3945,6494
|
|
20241024,100900,363503375,3955,3955,3955,3955,175
|
|
20241024,100800,362811250,3955,3970,3970,3950,10757
|
|
20241024,100700,320223120,3970,3980,3980,3965,291
|
|
20241024,100600,319069070,3970,3970,3970,3970,621
|
|
20241024,100500,316603700,3980,3980,3980,3980,110
|
|
20241024,100400,316165900,3980,3980,3980,3980,0
|
|
20241024,100300,316165900,3980,3980,3980,3980,10
|
|
20241024,100200,316126100,3980,3980,3980,3965,1292
|
|
20241024,100100,311001165,3980,3980,3980,3980,30
|
|
20241024,100000,310881765,3980,3975,3980,3975,453
|
|
20241024,095900,309081075,3975,3975,3975,3970,1262
|
|
20241024,095800,304070580,3975,3975,3975,3975,6
|
|
20241024,095700,304046730,3980,3970,3980,3970,2932
|
|
20241024,095600,292406580,3970,3970,3970,3970,500
|
|
20241024,095500,290421580,3970,3970,3970,3970,31
|
|
20241024,095400,290298510,3970,3975,3975,3970,561
|
|
20241024,095300,288069390,3980,3980,3980,3980,0
|
|
20241024,095200,288069390,3980,3975,3980,3975,225
|
|
20241024,095100,287174515,3975,3975,3975,3975,20
|
|
20241024,095000,287095015,3975,3975,3975,3975,411
|
|
20241024,094900,285461290,3975,3985,3985,3975,372
|
|
20241024,094800,283981010,3985,3980,3985,3980,87
|
|
20241024,094700,283634335,3990,3990,3990,3990,25
|
|
20241024,094600,283534585,3990,3990,3990,3990,0
|
|
20241024,094500,283534585,3990,3975,3990,3975,261
|
|
20241024,094400,282495995,3980,3980,3980,3980,0
|
|
20241024,094300,282495995,3980,3980,3980,3980,1413
|
|
20241024,094200,276872255,3980,3970,3980,3970,31
|
|
20241024,094100,276749175,3970,3970,3975,3970,453
|
|
20241024,094000,274948760,3970,3970,3970,3970,316
|
|
20241024,093900,273694240,3970,3970,3970,3970,1170
|
|
20241024,093800,269049340,3975,3970,3975,3970,159
|
|
20241024,093700,268418070,3970,3965,3970,3965,1450
|
|
20241024,093600,262661865,3970,3970,3970,3970,139
|
|
20241024,093500,262110035,3975,3970,3975,3970,906
|
|
20241024,093400,258510845,3970,3970,3975,3970,73
|
|
20241024,093300,258221030,3970,3970,3970,3970,362
|
|
20241024,093200,256783890,3980,3970,3980,3970,141
|
|
20241024,093100,256223710,3970,3980,3980,3970,1902
|
|
20241024,093000,248662840,3980,3990,3990,3980,3
|
|
20241024,092900,248650880,3990,3990,3990,3990,1
|
|
20241024,092800,248646890,3975,3985,3985,3975,500
|
|
20241024,092700,246657005,3990,3990,3990,3980,1682
|
|
20241024,092600,239955820,3985,3985,3985,3980,942
|
|
20241024,092500,236202315,3990,3990,3990,3990,81
|
|
20241024,092400,235879125,3990,3990,3990,3990,250
|
|
20241024,092300,234881625,3990,3980,3990,3980,769
|
|
20241024,092200,231814415,3980,3985,3985,3980,61
|
|
20241024,092100,231571610,3985,3980,3985,3970,570
|
|
20241024,092000,229302050,3980,3965,3980,3965,425
|
|
20241024,091900,227610565,3965,3970,3970,3965,3490
|
|
20241024,091800,213756610,3975,3980,3980,3975,80
|
|
20241024,091700,213438385,3980,3980,3980,3980,31
|
|
20241024,091600,213315005,3980,3980,3980,3980,155
|
|
20241024,091500,212698105,3980,3985,3985,3980,258
|
|
20241024,091400,211670725,3970,3980,3980,3970,1472
|
|
20241024,091300,205819925,3980,3980,3980,3980,250
|
|
20241024,091200,204824925,3980,3965,3980,3965,4066
|
|
20241024,091100,188701735,3960,3965,3965,3960,144
|
|
20241024,091000,188131235,3965,3970,3985,3965,5791
|
|
20241024,090900,165169555,3975,4000,4000,3970,9183
|
|
20241024,090800,128675750,3975,3975,4000,3975,3501
|
|
20241024,090700,114681130,3975,3975,3975,3970,852
|
|
20241024,090600,111294580,3975,3985,3985,3970,1635
|
|
20241024,090500,104793025,3990,3995,3995,3985,478
|
|
20241024,090400,102884405,3995,4000,4000,3995,984
|
|
20241024,090300,98949180,4000,3990,4005,3985,7264
|
|
20241024,090200,69918640,3990,3970,3995,3965,3925
|
|
20241024,090100,54299930,3980,4020,4020,3975,4115
|
|
20241024,090000,37888855,4020,3985,4060,3985,9502
|