585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184200,679602300,3900,3900,3900,3900,2913
|
|
20241028,184100,679602300,3900,3900,3900,3900,0
|
|
20241028,184000,679602300,3900,3900,3900,3900,0
|
|
20241028,183900,679602300,3900,3900,3900,3900,0
|
|
20241028,183800,679602300,3900,3900,3900,3900,0
|
|
20241028,183700,679602300,3900,3900,3900,3900,0
|
|
20241028,183600,679602300,3900,3900,3900,3900,0
|
|
20241028,183500,679602300,3900,3900,3900,3900,0
|
|
20241028,183400,679602300,3900,3900,3900,3900,0
|
|
20241028,183300,679602300,3900,3900,3900,3900,0
|
|
20241028,183200,679602300,3900,3900,3900,3900,0
|
|
20241028,183100,679602300,3900,3900,3900,3900,0
|
|
20241028,183000,679602300,3900,3900,3900,3900,0
|
|
20241028,182900,679602300,3900,3900,3900,3900,0
|
|
20241028,182800,679602300,3900,3900,3900,3900,0
|
|
20241028,182700,679602300,3900,3900,3900,3900,0
|
|
20241028,182600,679602300,3900,3900,3900,3900,0
|
|
20241028,182500,679602300,3900,3900,3900,3900,0
|
|
20241028,182400,679602300,3900,3900,3900,3900,0
|
|
20241028,182300,679602300,3900,3900,3900,3900,0
|
|
20241028,182200,679602300,3900,3900,3900,3900,0
|
|
20241028,182100,679602300,3900,3900,3900,3900,0
|
|
20241028,182000,679602300,3900,3900,3900,3900,0
|
|
20241028,181900,679602300,3900,3900,3900,3900,0
|
|
20241028,181800,679602300,3900,3900,3900,3900,0
|
|
20241028,181700,679602300,3900,3900,3900,3900,0
|
|
20241028,181600,679602300,3900,3900,3900,3900,0
|
|
20241028,181500,679602300,3900,3900,3900,3900,0
|
|
20241028,181400,679602300,3900,3900,3900,3900,0
|
|
20241028,181300,679602300,3900,3900,3900,3900,0
|
|
20241028,181200,679602300,3900,3900,3900,3900,2913
|
|
20241028,181100,679602300,3900,3900,3900,3900,0
|
|
20241028,181000,679602300,3900,3900,3900,3900,0
|
|
20241028,180900,679602300,3900,3900,3900,3900,0
|
|
20241028,180800,679602300,3900,3900,3900,3900,0
|
|
20241028,180700,679602300,3900,3900,3900,3900,0
|
|
20241028,180600,679602300,3900,3900,3900,3900,0
|
|
20241028,180500,679602300,3900,3900,3900,3900,0
|
|
20241028,180400,679602300,3900,3900,3900,3900,0
|
|
20241028,180300,679602300,3900,3900,3900,3900,0
|
|
20241028,180200,679602300,3900,3900,3900,3900,0
|
|
20241028,180100,679602300,3900,3900,3900,3900,0
|
|
20241028,180000,679602300,3900,3900,3900,3900,0
|
|
20241028,175900,679602300,3900,3900,3900,3900,0
|
|
20241028,175800,679602300,3900,3900,3900,3900,0
|
|
20241028,175700,679602300,3900,3900,3900,3900,0
|
|
20241028,175600,679602300,3900,3900,3900,3900,0
|
|
20241028,175500,679602300,3900,3900,3900,3900,0
|
|
20241028,175400,679602300,3900,3900,3900,3900,0
|
|
20241028,175300,679602300,3900,3900,3900,3900,0
|
|
20241028,175200,679602300,3900,3900,3900,3900,0
|
|
20241028,175100,679602300,3900,3900,3900,3900,0
|
|
20241028,175000,679602300,3900,3900,3900,3900,0
|
|
20241028,174900,679602300,3900,3900,3900,3900,0
|
|
20241028,174800,679602300,3900,3900,3900,3900,0
|
|
20241028,174700,679602300,3900,3900,3900,3900,0
|
|
20241028,174600,679602300,3900,3900,3900,3900,0
|
|
20241028,174500,679602300,3900,3900,3900,3900,0
|
|
20241028,174400,679602300,3900,3900,3900,3900,0
|
|
20241028,174300,679602300,3900,3900,3900,3900,0
|
|
20241028,174200,679602300,3900,3900,3900,3900,2913
|
|
20241028,174100,679602300,3900,3900,3900,3900,0
|
|
20241028,174000,679602300,3900,3900,3900,3900,0
|
|
20241028,173900,679602300,3900,3900,3900,3900,0
|
|
20241028,173800,679602300,3900,3900,3900,3900,0
|
|
20241028,173700,679602300,3900,3900,3900,3900,0
|
|
20241028,173600,679602300,3900,3900,3900,3900,0
|
|
20241028,173500,679602300,3900,3900,3900,3900,0
|
|
20241028,173400,679602300,3900,3900,3900,3900,0
|
|
20241028,173300,679602300,3900,3900,3900,3900,0
|
|
20241028,173200,679602300,3900,3900,3900,3900,0
|
|
20241028,173100,679602300,3900,3900,3900,3900,0
|
|
20241028,173000,679602300,3900,3900,3900,3900,0
|
|
20241028,172900,679602300,3900,3900,3900,3900,0
|
|
20241028,172800,679602300,3900,3900,3900,3900,0
|
|
20241028,172700,679602300,3900,3900,3900,3900,0
|
|
20241028,172600,679602300,3900,3900,3900,3900,0
|
|
20241028,172500,679602300,3900,3900,3900,3900,0
|
|
20241028,172400,679602300,3900,3900,3900,3900,0
|
|
20241028,172300,679602300,3900,3900,3900,3900,0
|
|
20241028,172200,679602300,3900,3900,3900,3900,0
|
|
20241028,172100,679602300,3900,3900,3900,3900,0
|
|
20241028,172000,679602300,3900,3900,3900,3900,0
|
|
20241028,171900,679602300,3900,3900,3900,3900,0
|
|
20241028,171800,679602300,3900,3900,3900,3900,0
|
|
20241028,171700,679602300,3900,3900,3900,3900,0
|
|
20241028,171600,679602300,3900,3900,3900,3900,0
|
|
20241028,171500,679602300,3900,3900,3900,3900,0
|
|
20241028,171400,679602300,3900,3900,3900,3900,0
|
|
20241028,171300,679602300,3900,3900,3900,3900,0
|
|
20241028,171200,679602300,3900,3900,3900,3900,2913
|
|
20241028,171100,679602300,3900,3900,3900,3900,0
|
|
20241028,171000,679602300,3900,3900,3900,3900,0
|
|
20241028,170900,679602300,3900,3900,3900,3900,0
|
|
20241028,170800,679602300,3900,3900,3900,3900,0
|
|
20241028,170700,679602300,3900,3900,3900,3900,0
|
|
20241028,170600,679602300,3900,3900,3900,3900,0
|
|
20241028,170500,679602300,3900,3900,3900,3900,0
|
|
20241028,170400,679602300,3900,3900,3900,3900,0
|
|
20241028,170300,679602300,3900,3900,3900,3900,0
|
|
20241028,170200,679602300,3900,3900,3900,3900,0
|
|
20241028,170100,679602300,3900,3900,3900,3900,0
|
|
20241028,170000,679602300,3900,3900,3900,3900,0
|
|
20241028,165900,679602300,3900,3900,3900,3900,0
|
|
20241028,165800,679602300,3900,3900,3900,3900,0
|
|
20241028,165700,679602300,3900,3900,3900,3900,0
|
|
20241028,165600,679602300,3900,3900,3900,3900,0
|
|
20241028,165500,679602300,3900,3900,3900,3900,0
|
|
20241028,165400,679602300,3900,3900,3900,3900,0
|
|
20241028,165300,679602300,3900,3900,3900,3900,0
|
|
20241028,165200,679602300,3900,3900,3900,3900,0
|
|
20241028,165100,679602300,3900,3900,3900,3900,0
|
|
20241028,165000,679602300,3900,3900,3900,3900,0
|
|
20241028,164900,679602300,3900,3900,3900,3900,0
|
|
20241028,164800,679602300,3900,3900,3900,3900,0
|
|
20241028,164700,679602300,3900,3900,3900,3900,0
|
|
20241028,164600,679602300,3900,3900,3900,3900,0
|
|
20241028,164500,679602300,3900,3900,3900,3900,0
|
|
20241028,164400,679602300,3900,3900,3900,3900,0
|
|
20241028,164300,679602300,3900,3900,3900,3900,0
|
|
20241028,164200,679602300,3900,3900,3900,3900,2913
|
|
20241028,164100,679602300,3900,3900,3900,3900,0
|
|
20241028,164000,679602300,3900,3900,3900,3900,0
|
|
20241028,163900,679602300,3900,3900,3900,3900,0
|
|
20241028,163800,679602300,3900,3900,3900,3900,0
|
|
20241028,163700,679602300,3900,3900,3900,3900,0
|
|
20241028,163600,679602300,3900,3900,3900,3900,0
|
|
20241028,163500,679602300,3900,3900,3900,3900,0
|
|
20241028,163400,679602300,3900,3900,3900,3900,0
|
|
20241028,163300,679602300,3900,3900,3900,3900,0
|
|
20241028,163200,679602300,3900,3900,3900,3900,0
|
|
20241028,163100,679602300,3900,3900,3900,3900,0
|
|
20241028,163000,679602300,3900,3900,3900,3900,0
|
|
20241028,162900,679602300,3900,3900,3900,3900,0
|
|
20241028,162800,679602300,3900,3900,3900,3900,0
|
|
20241028,162700,679602300,3900,3900,3900,3900,0
|
|
20241028,162600,679602300,3900,3900,3900,3900,0
|
|
20241028,162500,679602300,3900,3900,3900,3900,0
|
|
20241028,162400,679602300,3900,3900,3900,3900,0
|
|
20241028,162300,679602300,3900,3900,3900,3900,0
|
|
20241028,162200,679602300,3900,3900,3900,3900,0
|
|
20241028,162100,679602300,3900,3900,3900,3900,0
|
|
20241028,162000,679602300,3900,3900,3900,3900,0
|
|
20241028,161900,679602300,3900,3900,3900,3900,0
|
|
20241028,161800,679602300,3900,3900,3900,3900,0
|
|
20241028,161700,679602300,3900,3900,3900,3900,0
|
|
20241028,161600,679602300,3900,3900,3900,3900,0
|
|
20241028,161500,679602300,3900,3900,3900,3900,0
|
|
20241028,161400,679602300,3900,3900,3900,3900,0
|
|
20241028,161300,679602300,3900,3900,3900,3900,0
|
|
20241028,161200,679602300,3900,3900,3900,3900,2913
|
|
20241028,161100,679602300,3900,3900,3900,3900,0
|
|
20241028,161000,679602300,3900,3900,3900,3900,0
|
|
20241028,160900,679602300,3900,3900,3900,3900,0
|
|
20241028,160800,679602300,3900,3900,3900,3900,0
|
|
20241028,160700,679602300,3900,3900,3900,3900,0
|
|
20241028,160600,679602300,3900,3900,3900,3900,0
|
|
20241028,160500,679602300,3900,3900,3900,3900,0
|
|
20241028,160400,679602300,3900,3900,3900,3900,0
|
|
20241028,160300,679602300,3900,3900,3900,3900,0
|
|
20241028,160200,679602300,3900,3900,3900,3900,0
|
|
20241028,160100,679602300,3900,3900,3900,3900,0
|
|
20241028,160000,679602300,3900,3900,3900,3900,0
|
|
20241028,155900,679602300,3900,3900,3900,3900,0
|
|
20241028,155800,679602300,3900,3900,3900,3900,0
|
|
20241028,155700,679602300,3900,3900,3900,3900,0
|
|
20241028,155600,679602300,3900,3900,3900,3900,0
|
|
20241028,155500,679602300,3900,3900,3900,3900,0
|
|
20241028,155400,679602300,3900,3900,3900,3900,0
|
|
20241028,155300,679602300,3900,3900,3900,3900,0
|
|
20241028,155200,679602300,3900,3900,3900,3900,0
|
|
20241028,155100,679602300,3900,3900,3900,3900,0
|
|
20241028,155000,679602300,3900,3900,3900,3900,0
|
|
20241028,154900,679602300,3900,3900,3900,3900,0
|
|
20241028,154800,679602300,3900,3900,3900,3900,0
|
|
20241028,154700,679602300,3900,3900,3900,3900,0
|
|
20241028,154600,679602300,3900,3900,3900,3900,0
|
|
20241028,154500,679602300,3900,3900,3900,3900,0
|
|
20241028,154400,679602300,3900,3900,3900,3900,0
|
|
20241028,154300,679602300,3900,3900,3900,3900,0
|
|
20241028,154200,679602300,3900,3900,3900,3900,2913
|
|
20241028,154100,679602300,3900,3900,3900,3900,0
|
|
20241028,154000,679602300,3900,3900,3900,3900,0
|
|
20241028,153900,679602300,3900,3900,3900,3900,0
|
|
20241028,153800,679602300,3900,3900,3900,3900,0
|
|
20241028,153700,679602300,3900,3900,3900,3900,0
|
|
20241028,153600,679602300,3900,3900,3900,3900,0
|
|
20241028,153500,679602300,3900,3900,3900,3900,0
|
|
20241028,153400,679602300,3900,3900,3900,3900,0
|
|
20241028,153300,679602300,3900,3900,3900,3900,0
|
|
20241028,153200,679602300,3900,3900,3900,3900,0
|
|
20241028,153100,679602300,3900,3900,3900,3900,0
|
|
20241028,153000,679602300,3900,3900,3900,3900,2913
|
|
20241028,152900,668241600,3895,3895,3895,3895,0
|
|
20241028,152800,668241600,3895,3895,3895,3895,0
|
|
20241028,152700,668241600,3895,3895,3895,3895,0
|
|
20241028,152600,668241600,3895,3895,3895,3895,0
|
|
20241028,152500,668241600,3895,3895,3895,3895,0
|
|
20241028,152400,668241600,3895,3895,3895,3895,0
|
|
20241028,152300,668241600,3895,3895,3895,3895,0
|
|
20241028,152200,668241600,3895,3895,3895,3895,0
|
|
20241028,152100,668241600,3895,3895,3895,3895,0
|
|
20241028,152000,668241600,3895,3895,3895,3895,0
|
|
20241028,151900,668241600,3895,3900,3900,3895,102
|
|
20241028,151800,667844300,3900,3895,3900,3895,576
|
|
20241028,151700,665599735,3895,3895,3895,3890,191
|
|
20241028,151600,664855820,3895,3885,3895,3880,13963
|
|
20241028,151500,610617380,3890,3885,3890,3885,875
|
|
20241028,151400,607218000,3890,3890,3890,3890,200
|
|
20241028,151300,606440000,3890,3890,3890,3890,247
|
|
20241028,151200,605479170,3890,3890,3890,3890,1
|
|
20241028,151100,605475280,3890,3890,3890,3890,0
|
|
20241028,151000,605475280,3890,3890,3890,3885,555
|
|
20241028,150900,603317830,3890,3885,3895,3885,2771
|
|
20241028,150800,592545440,3880,3880,3880,3880,600
|
|
20241028,150700,590217440,3885,3890,3890,3885,4
|
|
20241028,150600,590201895,3880,3890,3890,3880,667
|
|
20241028,150500,587613425,3885,3885,3885,3885,57
|
|
20241028,150400,587391980,3890,3885,3890,3885,21
|
|
20241028,150300,587310390,3890,3880,3890,3880,1429
|
|
20241028,150200,581765860,3885,3890,3890,3885,1957
|
|
20241028,150100,574162885,3890,3890,3890,3890,1500
|
|
20241028,150000,568327885,3890,3890,3890,3890,1200
|
|
20241028,145900,563659885,3895,3895,3895,3895,0
|
|
20241028,145800,563659885,3895,3895,3895,3890,2053
|
|
20241028,145700,555673450,3895,3895,3895,3895,1
|
|
20241028,145600,555669555,3890,3885,3895,3885,131
|
|
20241028,145500,555160510,3895,3885,3895,3885,1426
|
|
20241028,145400,549615370,3885,3890,3890,3885,72
|
|
20241028,145300,549335300,3890,3890,3890,3890,2
|
|
20241028,145200,549327520,3890,3890,3890,3890,5
|
|
20241028,145100,549308070,3895,3895,3895,3895,2
|
|
20241028,145000,549300280,3895,3895,3895,3890,303
|
|
20241028,144900,548121595,3895,3885,3895,3885,103
|
|
20241028,144800,547721410,3895,3890,3895,3890,3
|
|
20241028,144700,547709735,3890,3895,3895,3890,1159
|
|
20241028,144600,543201220,3895,3895,3895,3895,49
|
|
20241028,144500,543010365,3895,3895,3895,3895,24
|
|
20241028,144400,542916885,3895,3895,3895,3895,2
|
|
20241028,144300,542909095,3895,3895,3895,3890,965
|
|
20241028,144200,539152920,3895,3895,3895,3895,2
|
|
20241028,144100,539145130,3895,3895,3895,3895,200
|
|
20241028,144000,538366130,3895,3895,3895,3895,1
|
|
20241028,143900,538362235,3895,3895,3895,3895,1
|
|
20241028,143800,538358340,3890,3890,3890,3890,1
|
|
20241028,143700,538354450,3895,3895,3895,3895,122
|
|
20241028,143600,537879260,3895,3895,3895,3895,1
|
|
20241028,143500,537875365,3895,3890,3895,3890,605
|
|
20241028,143400,535521905,3895,3895,3895,3895,4
|
|
20241028,143300,535506325,3895,3895,3895,3895,0
|
|
20241028,143200,535506325,3895,3895,3895,3895,2
|
|
20241028,143100,535498535,3895,3895,3895,3895,1
|
|
20241028,143000,535494640,3890,3895,3895,3890,2
|
|
20241028,142900,535486855,3890,3895,3895,3890,14
|
|
20241028,142800,535432390,3895,3885,3895,3885,217
|
|
20241028,142700,534588335,3895,3895,3895,3895,24
|
|
20241028,142600,534494855,3895,3900,3900,3890,635
|
|
20241028,142500,532024320,3900,3900,3900,3900,1
|
|
20241028,142400,532020420,3895,3895,3895,3895,1097
|
|
20241028,142300,527747605,3890,3890,3890,3890,29
|
|
20241028,142200,527634795,3890,3890,3890,3885,159
|
|
20241028,142100,527017070,3890,3895,3895,3890,83
|
|
20241028,142000,526694195,3890,3890,3895,3890,343
|
|
20241028,141900,525359920,3895,3900,3900,3895,4
|
|
20241028,141800,525344325,3900,3900,3900,3900,2
|
|
20241028,141700,525336525,3900,3900,3900,3900,0
|
|
20241028,141600,525336525,3900,3900,3900,3900,2
|
|
20241028,141500,525328725,3900,3895,3900,3895,486
|
|
20241028,141400,523435750,3895,3895,3895,3895,2
|
|
20241028,141300,523427960,3895,3895,3895,3895,13
|
|
20241028,141200,523377325,3895,3895,3895,3895,354
|
|
20241028,141100,521998495,3895,3895,3895,3895,145
|
|
20241028,141000,521433720,3895,3890,3895,3890,392
|
|
20241028,140900,519908835,3900,3895,3900,3890,887
|
|
20241028,140800,516454015,3900,3895,3900,3895,12
|
|
20241028,140700,516407270,3900,3900,3900,3900,1
|
|
20241028,140600,516403370,3895,3900,3900,3885,9
|
|
20241028,140500,516368335,3900,3900,3900,3900,0
|
|
20241028,140400,516368335,3900,3900,3900,3900,41
|
|
20241028,140300,516208435,3900,3890,3900,3890,1001
|
|
20241028,140200,512314535,3900,3905,3905,3900,33
|
|
20241028,140100,512185820,3895,3905,3905,3895,1383
|
|
20241028,140000,506796515,3905,3905,3905,3905,9
|
|
20241028,135900,506761370,3905,3905,3905,3905,1
|
|
20241028,135800,506757465,3905,3900,3905,3900,72
|
|
20241028,135700,506476650,3905,3905,3905,3905,2
|
|
20241028,135600,506468840,3905,3905,3905,3905,4
|
|
20241028,135500,506453220,3905,3905,3905,3905,3
|
|
20241028,135400,506441505,3905,3905,3905,3905,7
|
|
20241028,135300,506414170,3905,3905,3905,3905,67
|
|
20241028,135200,506152535,3905,3905,3905,3905,2
|
|
20241028,135100,506144725,3905,3905,3905,3905,7
|
|
20241028,135000,506117390,3905,3905,3905,3905,1
|
|
20241028,134900,506113485,3905,3905,3905,3905,0
|
|
20241028,134800,506113485,3905,3905,3905,3905,4
|
|
20241028,134700,506097865,3905,3905,3905,3905,0
|
|
20241028,134600,506097865,3905,3900,3905,3900,258
|
|
20241028,134500,505091660,3890,3900,3900,3890,502
|
|
20241028,134400,503138865,3895,3895,3895,3895,0
|
|
20241028,134300,503138865,3895,3895,3895,3895,311
|
|
20241028,134200,501927520,3895,3895,3895,3890,4
|
|
20241028,134100,501911945,3895,3895,3895,3895,3
|
|
20241028,134000,501900260,3895,3895,3895,3895,1
|
|
20241028,133900,501896365,3885,3895,3895,3885,3152
|
|
20241028,133800,489650835,3895,3890,3895,3890,1441
|
|
20241028,133700,484045340,3885,3890,3890,3885,330
|
|
20241028,133600,482763285,3890,3890,3890,3890,2
|
|
20241028,133500,482755505,3890,3890,3890,3890,2
|
|
20241028,133400,482747725,3890,3890,3890,3890,0
|
|
20241028,133300,482747725,3890,3890,3890,3890,13
|
|
20241028,133200,482697155,3890,3890,3890,3890,1
|
|
20241028,133100,482693265,3890,3895,3895,3890,666
|
|
20241028,133000,480102510,3890,3890,3890,3890,338
|
|
20241028,132900,478787690,3890,3890,3890,3890,0
|
|
20241028,132800,478787690,3890,3890,3890,3890,1
|
|
20241028,132700,478783800,3890,3890,3890,3890,1
|
|
20241028,132600,478779910,3885,3885,3885,3885,0
|
|
20241028,132500,478779910,3885,3890,3890,3885,4199
|
|
20241028,132400,462460920,3890,3890,3890,3885,335
|
|
20241028,132300,461157820,3885,3890,3890,3885,310
|
|
20241028,132200,459952090,3890,3890,3890,3890,3
|
|
20241028,132100,459940420,3885,3885,3890,3885,31
|
|
20241028,132000,459819980,3890,3895,3895,3890,3
|
|
20241028,131900,459808305,3885,3890,3890,3885,100
|
|
20241028,131800,459419800,3895,3895,3895,3895,2
|
|
20241028,131700,459412010,3890,3890,3890,3890,0
|
|
20241028,131600,459412010,3890,3890,3890,3890,776
|
|
20241028,131500,456393370,3890,3885,3890,3885,3
|
|
20241028,131400,456381710,3880,3880,3880,3880,7
|
|
20241028,131300,456354550,3875,3880,3880,3875,359
|
|
20241028,131200,454963395,3870,3890,3890,3870,2962
|
|
20241028,131100,443471885,3890,3890,3890,3890,44
|
|
20241028,131000,443300725,3895,3890,3895,3890,103
|
|
20241028,130900,442900040,3895,3895,3895,3895,1
|
|
20241028,130800,442896145,3895,3895,3895,3895,1
|
|
20241028,130700,442892250,3890,3890,3890,3890,0
|
|
20241028,130600,442892250,3890,3890,3890,3890,628
|
|
20241028,130500,440449330,3890,3895,3895,3890,101
|
|
20241028,130400,440056435,3895,3895,3895,3895,3
|
|
20241028,130300,440044750,3890,3890,3890,3890,1
|
|
20241028,130200,440040860,3895,3895,3895,3895,5
|
|
20241028,130100,440021385,3895,3900,3900,3895,2
|
|
20241028,130000,440013590,3900,3900,3900,3900,0
|
|
20241028,125900,440013590,3900,3900,3900,3900,4
|
|
20241028,125800,439997990,3900,3900,3900,3900,0
|
|
20241028,125700,439997990,3900,3900,3900,3900,2
|
|
20241028,125600,439990190,3900,3900,3900,3900,1
|
|
20241028,125500,439986290,3895,3895,3895,3895,1
|
|
20241028,125400,439982395,3900,3900,3900,3900,3
|
|
20241028,125300,439970695,3895,3895,3895,3895,0
|
|
20241028,125200,439970695,3895,3895,3895,3895,1
|
|
20241028,125100,439966800,3895,3895,3895,3895,1
|
|
20241028,125000,439962905,3895,3895,3895,3895,1
|
|
20241028,124900,439959010,3900,3900,3900,3900,232
|
|
20241028,124800,439054210,3900,3900,3900,3900,97
|
|
20241028,124700,438675910,3900,3900,3900,3900,2
|
|
20241028,124600,438668110,3895,3895,3895,3895,1
|
|
20241028,124500,438664215,3890,3895,3895,3890,53
|
|
20241028,124400,438457920,3900,3900,3900,3900,204
|
|
20241028,124300,437662320,3905,3900,3905,3900,203
|
|
20241028,124200,436870605,3900,3900,3900,3900,710
|
|
20241028,124100,434101605,3900,3900,3900,3900,3
|
|
20241028,124000,434089905,3900,3900,3900,3900,4
|
|
20241028,123900,434074305,3900,3895,3900,3895,214
|
|
20241028,123800,433240770,3895,3900,3900,3895,13
|
|
20241028,123700,433190120,3900,3900,3900,3900,10
|
|
20241028,123600,433151120,3900,3900,3900,3900,53
|
|
20241028,123500,432944420,3900,3905,3905,3900,970
|
|
20241028,123400,429161415,3905,3905,3905,3905,1
|
|
20241028,123300,429157510,3900,3900,3900,3900,2
|
|
20241028,123200,429149710,3890,3890,3890,3890,500
|
|
20241028,123100,427204710,3895,3895,3895,3895,373
|
|
20241028,123000,425751875,3885,3900,3905,3885,346
|
|
20241028,122900,424406555,3895,3895,3895,3895,3
|
|
20241028,122800,424394870,3895,3895,3895,3895,53
|
|
20241028,122700,424188435,3900,3900,3900,3900,1
|
|
20241028,122600,424184535,3895,3900,3900,3895,3
|
|
20241028,122500,424172840,3905,3905,3905,3905,1
|
|
20241028,122400,424168935,3905,3905,3905,3905,1
|
|
20241028,122300,424165030,3905,3900,3905,3900,2
|
|
20241028,122200,424157225,3900,3900,3900,3900,1
|
|
20241028,122100,424153325,3905,3905,3905,3905,1
|
|
20241028,122000,424149420,3895,3895,3895,3895,0
|
|
20241028,121900,424149420,3895,3895,3895,3895,51
|
|
20241028,121800,423950775,3900,3900,3900,3900,1507
|
|
20241028,121700,418073475,3900,3900,3900,3895,437
|
|
20241028,121600,416369675,3905,3910,3910,3905,51
|
|
20241028,121500,416170515,3910,3910,3910,3910,1
|
|
20241028,121400,416166605,3910,3910,3910,3910,1000
|
|
20241028,121300,412256605,3910,3910,3910,3910,1
|
|
20241028,121200,412252695,3910,3905,3910,3905,13
|
|
20241028,121100,412201905,3905,3900,3905,3900,2
|
|
20241028,121000,412194100,3905,3905,3905,3905,11
|
|
20241028,120900,412151145,3910,3910,3910,3910,1
|
|
20241028,120800,412147235,3910,3910,3910,3910,1
|
|
20241028,120700,412143325,3910,3910,3910,3910,3
|
|
20241028,120600,412131595,3910,3910,3910,3910,2
|
|
20241028,120500,412123775,3910,3910,3910,3910,10
|
|
20241028,120400,412084675,3910,3910,3910,3910,1
|
|
20241028,120300,412080765,3905,3905,3905,3905,234
|
|
20241028,120200,411166995,3905,3905,3905,3900,19
|
|
20241028,120100,411092835,3900,3905,3905,3900,98
|
|
20241028,120000,410710390,3905,3905,3905,3900,30
|
|
20241028,115900,410593310,3900,3900,3900,3900,2175
|
|
20241028,115800,402110810,3900,3900,3900,3900,1
|
|
20241028,115700,402106910,3890,3890,3890,3890,0
|
|
20241028,115600,402106910,3890,3895,3895,3890,243
|
|
20241028,115500,401161635,3900,3900,3900,3900,2
|
|
20241028,115400,401153835,3900,3900,3900,3900,1
|
|
20241028,115300,401149935,3900,3900,3900,3900,1
|
|
20241028,115200,401146035,3900,3900,3900,3900,0
|
|
20241028,115100,401146035,3900,3900,3900,3900,3
|
|
20241028,115000,401134335,3900,3900,3900,3900,1
|
|
20241028,114900,401130435,3900,3900,3900,3900,0
|
|
20241028,114800,401130435,3900,3890,3900,3890,8
|
|
20241028,114700,401099250,3890,3890,3890,3890,85
|
|
20241028,114600,400768600,3895,3895,3895,3890,4
|
|
20241028,114500,400753025,3900,3900,3900,3900,1
|
|
20241028,114400,400749125,3900,3900,3900,3900,0
|
|
20241028,114300,400749125,3900,3900,3900,3900,1
|
|
20241028,114200,400745225,3900,3900,3900,3900,23
|
|
20241028,114100,400655525,3900,3885,3900,3880,108
|
|
20241028,114000,400235100,3885,3880,3885,3880,402
|
|
20241028,113900,398675330,3880,3880,3880,3880,10
|
|
20241028,113800,398636530,3880,3880,3880,3880,6
|
|
20241028,113700,398613250,3880,3880,3880,3880,37
|
|
20241028,113600,398469690,3880,3880,3880,3880,105
|
|
20241028,113500,398062290,3880,3880,3880,3880,3
|
|
20241028,113400,398050650,3880,3880,3880,3880,0
|
|
20241028,113300,398050650,3880,3885,3885,3880,352
|
|
20241028,113200,396684875,3885,3880,3885,3880,52
|
|
20241028,113100,396483110,3885,3885,3885,3885,1
|
|
20241028,113000,396479225,3885,3885,3885,3885,3
|
|
20241028,112900,396467570,3885,3880,3885,3880,82
|
|
20241028,112800,396149405,3885,3885,3885,3885,1
|
|
20241028,112700,396145520,3885,3895,3895,3885,1508
|
|
20241028,112600,390286660,3900,3900,3900,3900,0
|
|
20241028,112500,390286660,3900,3895,3900,3895,3
|
|
20241028,112400,390274965,3895,3895,3895,3895,17
|
|
20241028,112300,390208750,3900,3900,3900,3900,1
|
|
20241028,112200,390204850,3900,3900,3900,3900,51
|
|
20241028,112100,390005950,3900,3900,3900,3900,1
|
|
20241028,112000,390002050,3895,3895,3895,3895,2
|
|
20241028,111900,389994260,3895,3895,3895,3895,1
|
|
20241028,111800,389990365,3895,3895,3895,3885,11
|
|
20241028,111700,389947560,3890,3900,3900,3890,207
|
|
20241028,111600,389142200,3900,3900,3900,3900,0
|
|
20241028,111500,389142200,3900,3900,3900,3900,6
|
|
20241028,111400,389118800,3900,3900,3900,3900,3
|
|
20241028,111300,389107100,3900,3900,3900,3900,0
|
|
20241028,111200,389107100,3900,3905,3905,3900,4
|
|
20241028,111100,389091490,3905,3905,3905,3905,0
|
|
20241028,111000,389091490,3905,3905,3905,3905,0
|
|
20241028,110900,389091490,3905,3905,3905,3905,7
|
|
20241028,110800,389064155,3905,3905,3905,3905,0
|
|
20241028,110700,389064155,3905,3905,3905,3905,2
|
|
20241028,110600,389056345,3910,3910,3910,3910,10
|
|
20241028,110500,389017245,3910,3910,3910,3910,1
|
|
20241028,110400,389013335,3890,3895,3895,3890,47
|
|
20241028,110300,388830500,3910,3895,3910,3895,166
|
|
20241028,110200,388183765,3905,3905,3905,3905,1
|
|
20241028,110100,388179860,3885,3895,3895,3885,320
|
|
20241028,110000,386934180,3900,3905,3905,3900,202
|
|
20241028,105900,386145870,3905,3905,3910,3905,12
|
|
20241028,105800,386098995,3905,3905,3905,3905,90
|
|
20241028,105700,385747545,3910,3910,3910,3905,12
|
|
20241028,105600,385700640,3905,3905,3905,3905,69
|
|
20241028,105500,385431195,3905,3905,3905,3905,5
|
|
20241028,105400,385411670,3905,3910,3910,3905,8
|
|
20241028,105300,385380400,3910,3905,3910,3905,122
|
|
20241028,105200,384903980,3905,3905,3905,3905,150
|
|
20241028,105100,384318230,3905,3900,3905,3900,1004
|
|
20241028,105000,380402620,3885,3895,3895,3885,500
|
|
20241028,104900,378457715,3900,3900,3900,3900,20
|
|
20241028,104800,378379715,3900,3900,3900,3900,2
|
|
20241028,104700,378371915,3900,3905,3905,3900,3
|
|
20241028,104600,378360205,3900,3900,3900,3900,1250
|
|
20241028,104500,373485205,3895,3900,3905,3895,1102
|
|
20241028,104400,369187860,3900,3900,3905,3900,1301
|
|
20241028,104300,364113955,3885,3885,3885,3885,0
|
|
20241028,104200,364113955,3885,3910,3915,3885,70
|
|
20241028,104100,363841555,3915,3885,3915,3885,8918
|
|
20241028,104000,329148875,3890,3890,3890,3890,47
|
|
20241028,103900,328966045,3900,3900,3900,3900,495
|
|
20241028,103800,327035545,3895,3900,3900,3895,20
|
|
20241028,103700,326957625,3895,3900,3900,3895,37
|
|
20241028,103600,326813395,3895,3905,3905,3895,20
|
|
20241028,103500,326735395,3910,3910,3910,3910,0
|
|
20241028,103400,326735395,3910,3910,3910,3910,265
|
|
20241028,103300,325699245,3910,3910,3910,3900,397
|
|
20241028,103200,324147000,3910,3905,3910,3900,1125
|
|
20241028,103100,319754550,3905,3905,3905,3905,186
|
|
20241028,103000,319028220,3905,3900,3905,3900,177
|
|
20241028,102900,318337060,3900,3900,3900,3900,116
|
|
20241028,102800,317884660,3905,3905,3905,3905,1
|
|
20241028,102700,317880755,3895,3905,3905,3895,7
|
|
20241028,102600,317853430,3890,3890,3890,3890,9
|
|
20241028,102500,317818420,3910,3900,3910,3900,1994
|
|
20241028,102400,310041810,3895,3895,3895,3895,5
|
|
20241028,102300,310022335,3900,3900,3900,3885,133
|
|
20241028,102200,309503755,3900,3900,3900,3900,0
|
|
20241028,102100,309503755,3900,3900,3900,3900,0
|
|
20241028,102000,309503755,3900,3890,3910,3890,420
|
|
20241028,101900,307866920,3895,3895,3895,3895,76
|
|
20241028,101800,307570900,3900,3910,3910,3900,4
|
|
20241028,101700,307555270,3915,3915,3915,3915,106
|
|
20241028,101600,307140280,3915,3910,3915,3910,6
|
|
20241028,101500,307116815,3915,3915,3915,3915,42
|
|
20241028,101400,306952385,3915,3915,3915,3915,91
|
|
20241028,101300,306596120,3915,3900,3915,3900,1000
|
|
20241028,101200,302683560,3900,3895,3900,3890,2001
|
|
20241028,101100,294893950,3890,3890,3890,3890,20
|
|
20241028,101000,294816150,3895,3890,3895,3890,1002
|
|
20241028,100900,290913365,3885,3880,3885,3855,3003
|
|
20241028,100800,279261260,3880,3870,3880,3855,7035
|
|
20241028,100700,252110210,3875,3875,3875,3875,10
|
|
20241028,100600,252071460,3875,3875,3875,3875,12
|
|
20241028,100500,252024960,3880,3880,3880,3880,1
|
|
20241028,100400,252021080,3875,3875,3875,3875,470
|
|
20241028,100300,250199830,3880,3880,3880,3880,1
|
|
20241028,100200,250195950,3880,3870,3880,3855,4838
|
|
20241028,100100,231511810,3880,3880,3880,3880,0
|
|
20241028,100000,231511810,3880,3880,3880,3880,0
|
|
20241028,095900,231511810,3880,3880,3880,3880,100
|
|
20241028,095800,231123810,3875,3875,3875,3875,91
|
|
20241028,095700,230771185,3865,3870,3870,3865,581
|
|
20241028,095600,228522865,3870,3880,3880,3870,201
|
|
20241028,095500,227744985,3880,3880,3880,3880,1
|
|
20241028,095400,227741105,3880,3865,3880,3865,82
|
|
20241028,095300,227423275,3860,3860,3860,3860,0
|
|
20241028,095200,227423275,3860,3885,3885,3860,10001
|
|
20241028,095100,188714035,3890,3890,3890,3890,211
|
|
20241028,095000,187893245,3890,3890,3890,3890,4
|
|
20241028,094900,187877685,3890,3890,3890,3890,14
|
|
20241028,094800,187823225,3885,3890,3890,3885,6
|
|
20241028,094700,187799895,3890,3890,3890,3890,1000
|
|
20241028,094600,183909895,3890,3890,3890,3890,0
|
|
20241028,094500,183909895,3890,3890,3890,3890,30
|
|
20241028,094400,183793195,3875,3885,3885,3875,2025
|
|
20241028,094300,175943780,3885,3885,3885,3885,0
|
|
20241028,094200,175943780,3885,3885,3885,3885,21
|
|
20241028,094100,175862195,3885,3895,3895,3885,302
|
|
20241028,094000,174686430,3900,3905,3905,3900,350
|
|
20241028,093900,173321275,3905,3905,3905,3905,100
|
|
20241028,093800,172930775,3910,3910,3910,3910,366
|
|
20241028,093700,171499715,3915,3920,3920,3910,425
|
|
20241028,093600,169835850,3920,3920,3925,3920,1400
|
|
20241028,093500,164344850,3920,3920,3920,3920,2
|
|
20241028,093400,164337010,3915,3915,3915,3915,13
|
|
20241028,093300,164286115,3915,3925,3925,3915,261
|
|
20241028,093200,163263990,3920,3915,3920,3915,76
|
|
20241028,093100,162966445,3920,3920,3920,3915,158
|
|
20241028,093000,162347145,3920,3930,3930,3920,6
|
|
20241028,092900,162323605,3925,3920,3925,3915,441
|
|
20241028,092800,160593510,3920,3925,3925,3920,509
|
|
20241028,092700,158598205,3935,3925,3935,3925,14
|
|
20241028,092600,158543205,3920,3930,3940,3920,8429
|
|
20241028,092500,125477730,3925,3900,3925,3900,4992
|
|
20241028,092400,105936805,3900,3900,3900,3900,8
|
|
20241028,092300,105905605,3900,3895,3900,3895,542
|
|
20241028,092200,103794305,3895,3890,3895,3890,45
|
|
20241028,092100,103619055,3900,3900,3900,3900,3
|
|
20241028,092000,103607355,3900,3900,3900,3900,13
|
|
20241028,091900,103556655,3890,3890,3890,3890,3
|
|
20241028,091800,103544985,3890,3890,3890,3890,5
|
|
20241028,091700,103525535,3890,3905,3905,3890,673
|
|
20241028,091600,100907550,3895,3900,3905,3895,538
|
|
20241028,091500,98807900,3900,3900,3900,3900,26
|
|
20241028,091400,98706500,3905,3900,3905,3890,574
|
|
20241028,091300,96473615,3905,3905,3905,3905,16
|
|
20241028,091200,96411135,3900,3905,3905,3900,101
|
|
20241028,091100,96017230,3905,3900,3905,3895,2124
|
|
20241028,091000,87734145,3900,3885,3900,3885,1998
|
|
20241028,090900,79960475,3890,3865,3890,3865,1355
|
|
20241028,090800,74696920,3865,3880,3880,3865,125
|
|
20241028,090700,74213420,3880,3865,3880,3865,1183
|
|
20241028,090600,69630040,3885,3890,3890,3860,2334
|
|
20241028,090500,60620695,3860,3885,3895,3860,1950
|
|
20241028,090400,53059330,3885,3895,3900,3885,56
|
|
20241028,090300,52841705,3880,3895,3895,3880,449
|
|
20241028,090200,51099025,3895,3850,3895,3850,2097
|
|
20241028,090100,42947930,3880,3845,3880,3845,4932
|
|
20241028,090000,23888395,3870,3800,3870,3800,6253
|