631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,192800,601003895,3845,3845,3845,3845,5112
|
|
20231006,192700,601003895,3845,3845,3845,3845,0
|
|
20231006,192600,601003895,3845,3845,3845,3845,0
|
|
20231006,192500,601003895,3845,3845,3845,3845,0
|
|
20231006,192400,601003895,3845,3845,3845,3845,0
|
|
20231006,192300,601003895,3845,3845,3845,3845,0
|
|
20231006,192200,601003895,3845,3845,3845,3845,0
|
|
20231006,192100,601003895,3845,3845,3845,3845,0
|
|
20231006,192000,601003895,3845,3845,3845,3845,0
|
|
20231006,191900,601003895,3845,3845,3845,3845,0
|
|
20231006,191800,601003895,3845,3845,3845,3845,0
|
|
20231006,191700,601003895,3845,3845,3845,3845,0
|
|
20231006,191600,601003895,3845,3845,3845,3845,0
|
|
20231006,191500,601003895,3845,3845,3845,3845,0
|
|
20231006,191400,601003895,3845,3845,3845,3845,0
|
|
20231006,191300,601003895,3845,3845,3845,3845,0
|
|
20231006,191200,601003895,3845,3845,3845,3845,0
|
|
20231006,191100,601003895,3845,3845,3845,3845,0
|
|
20231006,191000,601003895,3845,3845,3845,3845,0
|
|
20231006,190900,601003895,3845,3845,3845,3845,0
|
|
20231006,190800,601003895,3845,3845,3845,3845,0
|
|
20231006,190700,601003895,3845,3845,3845,3845,0
|
|
20231006,190600,601003895,3845,3845,3845,3845,0
|
|
20231006,190500,601003895,3845,3845,3845,3845,0
|
|
20231006,190400,601003895,3845,3845,3845,3845,0
|
|
20231006,190300,601003895,3845,3845,3845,3845,0
|
|
20231006,190200,601003895,3845,3845,3845,3845,0
|
|
20231006,190100,601003895,3845,3845,3845,3845,0
|
|
20231006,190000,601003895,3845,3845,3845,3845,0
|
|
20231006,185900,601003895,3845,3845,3845,3845,0
|
|
20231006,185800,601003895,3845,3845,3845,3845,5112
|
|
20231006,185700,601003895,3845,3845,3845,3845,0
|
|
20231006,185600,601003895,3845,3845,3845,3845,0
|
|
20231006,185500,601003895,3845,3845,3845,3845,0
|
|
20231006,185400,601003895,3845,3845,3845,3845,0
|
|
20231006,185300,601003895,3845,3845,3845,3845,0
|
|
20231006,185200,601003895,3845,3845,3845,3845,0
|
|
20231006,185100,601003895,3845,3845,3845,3845,0
|
|
20231006,185000,601003895,3845,3845,3845,3845,0
|
|
20231006,184900,601003895,3845,3845,3845,3845,0
|
|
20231006,184800,601003895,3845,3845,3845,3845,0
|
|
20231006,184700,601003895,3845,3845,3845,3845,0
|
|
20231006,184600,601003895,3845,3845,3845,3845,0
|
|
20231006,184500,601003895,3845,3845,3845,3845,0
|
|
20231006,184400,601003895,3845,3845,3845,3845,0
|
|
20231006,184300,601003895,3845,3845,3845,3845,0
|
|
20231006,184200,601003895,3845,3845,3845,3845,0
|
|
20231006,184100,601003895,3845,3845,3845,3845,0
|
|
20231006,184000,601003895,3845,3845,3845,3845,0
|
|
20231006,183900,601003895,3845,3845,3845,3845,0
|
|
20231006,183800,601003895,3845,3845,3845,3845,0
|
|
20231006,183700,601003895,3845,3845,3845,3845,0
|
|
20231006,183600,601003895,3845,3845,3845,3845,0
|
|
20231006,183500,601003895,3845,3845,3845,3845,0
|
|
20231006,183400,601003895,3845,3845,3845,3845,0
|
|
20231006,183300,601003895,3845,3845,3845,3845,0
|
|
20231006,183200,601003895,3845,3845,3845,3845,0
|
|
20231006,183100,601003895,3845,3845,3845,3845,0
|
|
20231006,183000,601003895,3845,3845,3845,3845,0
|
|
20231006,182900,601003895,3845,3845,3845,3845,0
|
|
20231006,182800,601003895,3845,3845,3845,3845,5112
|
|
20231006,182700,601003895,3845,3845,3845,3845,0
|
|
20231006,182600,601003895,3845,3845,3845,3845,0
|
|
20231006,182500,601003895,3845,3845,3845,3845,0
|
|
20231006,182400,601003895,3845,3845,3845,3845,0
|
|
20231006,182300,601003895,3845,3845,3845,3845,0
|
|
20231006,182200,601003895,3845,3845,3845,3845,0
|
|
20231006,182100,601003895,3845,3845,3845,3845,0
|
|
20231006,182000,601003895,3845,3845,3845,3845,0
|
|
20231006,181900,601003895,3845,3845,3845,3845,0
|
|
20231006,181800,601003895,3845,3845,3845,3845,0
|
|
20231006,181700,601003895,3845,3845,3845,3845,0
|
|
20231006,181600,601003895,3845,3845,3845,3845,0
|
|
20231006,181500,601003895,3845,3845,3845,3845,0
|
|
20231006,181400,601003895,3845,3845,3845,3845,0
|
|
20231006,181300,601003895,3845,3845,3845,3845,0
|
|
20231006,181200,601003895,3845,3845,3845,3845,0
|
|
20231006,181100,601003895,3845,3845,3845,3845,0
|
|
20231006,181000,601003895,3845,3845,3845,3845,0
|
|
20231006,180900,601003895,3845,3845,3845,3845,0
|
|
20231006,180800,601003895,3845,3845,3845,3845,0
|
|
20231006,180700,601003895,3845,3845,3845,3845,0
|
|
20231006,180600,601003895,3845,3845,3845,3845,0
|
|
20231006,180500,601003895,3845,3845,3845,3845,0
|
|
20231006,180400,601003895,3845,3845,3845,3845,0
|
|
20231006,180300,601003895,3845,3845,3845,3845,0
|
|
20231006,180200,601003895,3845,3845,3845,3845,0
|
|
20231006,180100,601003895,3845,3845,3845,3845,0
|
|
20231006,180000,601003895,3845,3845,3845,3845,0
|
|
20231006,175900,601003895,3845,3845,3845,3845,0
|
|
20231006,175800,601003895,3845,3845,3845,3845,5112
|
|
20231006,175700,601003895,3845,3845,3845,3845,0
|
|
20231006,175600,601003895,3845,3845,3845,3845,0
|
|
20231006,175500,601003895,3845,3845,3845,3845,0
|
|
20231006,175400,601003895,3845,3845,3845,3845,0
|
|
20231006,175300,601003895,3845,3845,3845,3845,0
|
|
20231006,175200,601003895,3845,3845,3845,3845,0
|
|
20231006,175100,601003895,3845,3845,3845,3845,0
|
|
20231006,175000,601003895,3845,3845,3845,3845,0
|
|
20231006,174900,601003895,3845,3845,3845,3845,0
|
|
20231006,174800,601003895,3845,3845,3845,3845,0
|
|
20231006,174700,601003895,3845,3845,3845,3845,0
|
|
20231006,174600,601003895,3845,3845,3845,3845,0
|
|
20231006,174500,601003895,3845,3845,3845,3845,0
|
|
20231006,174400,601003895,3845,3845,3845,3845,0
|
|
20231006,174300,601003895,3845,3845,3845,3845,0
|
|
20231006,174200,601003895,3845,3845,3845,3845,0
|
|
20231006,174100,601003895,3845,3845,3845,3845,0
|
|
20231006,174000,601003895,3845,3845,3845,3845,0
|
|
20231006,173900,601003895,3845,3845,3845,3845,0
|
|
20231006,173800,601003895,3845,3845,3845,3845,0
|
|
20231006,173700,601003895,3845,3845,3845,3845,0
|
|
20231006,173600,601003895,3845,3845,3845,3845,0
|
|
20231006,173500,601003895,3845,3845,3845,3845,0
|
|
20231006,173400,601003895,3845,3845,3845,3845,0
|
|
20231006,173300,601003895,3845,3845,3845,3845,0
|
|
20231006,173200,601003895,3845,3845,3845,3845,0
|
|
20231006,173100,601003895,3845,3845,3845,3845,0
|
|
20231006,173000,601003895,3845,3845,3845,3845,0
|
|
20231006,172900,601003895,3845,3845,3845,3845,0
|
|
20231006,172800,601003895,3845,3845,3845,3845,5112
|
|
20231006,172700,601003895,3845,3845,3845,3845,0
|
|
20231006,172600,601003895,3845,3845,3845,3845,0
|
|
20231006,172500,601003895,3845,3845,3845,3845,0
|
|
20231006,172400,601003895,3845,3845,3845,3845,0
|
|
20231006,172300,601003895,3845,3845,3845,3845,0
|
|
20231006,172200,601003895,3845,3845,3845,3845,0
|
|
20231006,172100,601003895,3845,3845,3845,3845,0
|
|
20231006,172000,601003895,3845,3845,3845,3845,0
|
|
20231006,171900,601003895,3845,3845,3845,3845,0
|
|
20231006,171800,601003895,3845,3845,3845,3845,0
|
|
20231006,171700,601003895,3845,3845,3845,3845,0
|
|
20231006,171600,601003895,3845,3845,3845,3845,0
|
|
20231006,171500,601003895,3845,3845,3845,3845,0
|
|
20231006,171400,601003895,3845,3845,3845,3845,0
|
|
20231006,171300,601003895,3845,3845,3845,3845,0
|
|
20231006,171200,601003895,3845,3845,3845,3845,0
|
|
20231006,171100,601003895,3845,3845,3845,3845,0
|
|
20231006,171000,601003895,3845,3845,3845,3845,0
|
|
20231006,170900,601003895,3845,3845,3845,3845,0
|
|
20231006,170800,601003895,3845,3845,3845,3845,0
|
|
20231006,170700,601003895,3845,3845,3845,3845,0
|
|
20231006,170600,601003895,3845,3845,3845,3845,0
|
|
20231006,170500,601003895,3845,3845,3845,3845,0
|
|
20231006,170400,601003895,3845,3845,3845,3845,0
|
|
20231006,170300,601003895,3845,3845,3845,3845,0
|
|
20231006,170200,601003895,3845,3845,3845,3845,0
|
|
20231006,170100,601003895,3845,3845,3845,3845,0
|
|
20231006,170000,601003895,3845,3845,3845,3845,0
|
|
20231006,165900,601003895,3845,3845,3845,3845,0
|
|
20231006,165800,601003895,3845,3845,3845,3845,5112
|
|
20231006,165700,601003895,3845,3845,3845,3845,0
|
|
20231006,165600,601003895,3845,3845,3845,3845,0
|
|
20231006,165500,601003895,3845,3845,3845,3845,0
|
|
20231006,165400,601003895,3845,3845,3845,3845,0
|
|
20231006,165300,601003895,3845,3845,3845,3845,0
|
|
20231006,165200,601003895,3845,3845,3845,3845,0
|
|
20231006,165100,601003895,3845,3845,3845,3845,0
|
|
20231006,165000,601003895,3845,3845,3845,3845,0
|
|
20231006,164900,601003895,3845,3845,3845,3845,0
|
|
20231006,164800,601003895,3845,3845,3845,3845,0
|
|
20231006,164700,601003895,3845,3845,3845,3845,0
|
|
20231006,164600,601003895,3845,3845,3845,3845,0
|
|
20231006,164500,601003895,3845,3845,3845,3845,0
|
|
20231006,164400,601003895,3845,3845,3845,3845,0
|
|
20231006,164300,601003895,3845,3845,3845,3845,0
|
|
20231006,164200,601003895,3845,3845,3845,3845,0
|
|
20231006,164100,601003895,3845,3845,3845,3845,0
|
|
20231006,164000,601003895,3845,3845,3845,3845,0
|
|
20231006,163900,601003895,3845,3845,3845,3845,0
|
|
20231006,163800,601003895,3845,3845,3845,3845,0
|
|
20231006,163700,601003895,3845,3845,3845,3845,0
|
|
20231006,163600,601003895,3845,3845,3845,3845,0
|
|
20231006,163500,601003895,3845,3845,3845,3845,0
|
|
20231006,163400,601003895,3845,3845,3845,3845,0
|
|
20231006,163300,601003895,3845,3845,3845,3845,0
|
|
20231006,163200,601003895,3845,3845,3845,3845,0
|
|
20231006,163100,601003895,3845,3845,3845,3845,0
|
|
20231006,163000,601003895,3845,3845,3845,3845,0
|
|
20231006,162900,601003895,3845,3845,3845,3845,0
|
|
20231006,162800,601003895,3845,3845,3845,3845,5112
|
|
20231006,162700,601003895,3845,3845,3845,3845,0
|
|
20231006,162600,601003895,3845,3845,3845,3845,0
|
|
20231006,162500,601003895,3845,3845,3845,3845,0
|
|
20231006,162400,601003895,3845,3845,3845,3845,0
|
|
20231006,162300,601003895,3845,3845,3845,3845,0
|
|
20231006,162200,601003895,3845,3845,3845,3845,0
|
|
20231006,162100,601003895,3845,3845,3845,3845,0
|
|
20231006,162000,601003895,3845,3845,3845,3845,0
|
|
20231006,161900,601003895,3845,3845,3845,3845,0
|
|
20231006,161800,601003895,3845,3845,3845,3845,0
|
|
20231006,161700,601003895,3845,3845,3845,3845,0
|
|
20231006,161600,601003895,3845,3845,3845,3845,0
|
|
20231006,161500,601003895,3845,3845,3845,3845,0
|
|
20231006,161400,601003895,3845,3845,3845,3845,0
|
|
20231006,161300,601003895,3845,3845,3845,3845,0
|
|
20231006,161200,601003895,3845,3845,3845,3845,0
|
|
20231006,161100,601003895,3845,3845,3845,3845,0
|
|
20231006,161000,601003895,3845,3845,3845,3845,0
|
|
20231006,160900,601003895,3845,3845,3845,3845,0
|
|
20231006,160800,601003895,3845,3845,3845,3845,0
|
|
20231006,160700,601003895,3845,3845,3845,3845,0
|
|
20231006,160600,601003895,3845,3845,3845,3845,0
|
|
20231006,160500,601003895,3845,3845,3845,3845,0
|
|
20231006,160400,601003895,3845,3845,3845,3845,0
|
|
20231006,160300,601003895,3845,3845,3845,3845,0
|
|
20231006,160200,601003895,3845,3845,3845,3845,0
|
|
20231006,160100,601003895,3845,3845,3845,3845,0
|
|
20231006,160000,601003895,3845,3845,3845,3845,0
|
|
20231006,155900,601003895,3845,3845,3845,3845,0
|
|
20231006,155800,601003895,3845,3845,3845,3845,5112
|
|
20231006,155700,601003895,3845,3845,3845,3845,0
|
|
20231006,155600,601003895,3845,3845,3845,3845,0
|
|
20231006,155500,601003895,3845,3845,3845,3845,0
|
|
20231006,155400,601003895,3845,3845,3845,3845,0
|
|
20231006,155300,601003895,3845,3845,3845,3845,0
|
|
20231006,155200,601003895,3845,3845,3845,3845,0
|
|
20231006,155100,601003895,3845,3845,3845,3845,0
|
|
20231006,155000,601003895,3845,3845,3845,3845,0
|
|
20231006,154900,601003895,3845,3845,3845,3845,0
|
|
20231006,154800,601003895,3845,3845,3845,3845,0
|
|
20231006,154700,601003895,3845,3845,3845,3845,0
|
|
20231006,154600,601003895,3845,3845,3845,3845,0
|
|
20231006,154500,601003895,3845,3845,3845,3845,0
|
|
20231006,154400,601003895,3845,3845,3845,3845,0
|
|
20231006,154300,601003895,3845,3845,3845,3845,0
|
|
20231006,154200,601003895,3845,3845,3845,3845,0
|
|
20231006,154100,601003895,3845,3845,3845,3845,0
|
|
20231006,154000,601003895,3845,3845,3845,3845,0
|
|
20231006,153900,601003895,3845,3845,3845,3845,0
|
|
20231006,153800,601003895,3845,3845,3845,3845,0
|
|
20231006,153700,601003895,3845,3845,3845,3845,0
|
|
20231006,153600,601003895,3845,3845,3845,3845,0
|
|
20231006,153500,601003895,3845,3845,3845,3845,0
|
|
20231006,153400,601003895,3845,3845,3845,3845,0
|
|
20231006,153300,601003895,3845,3845,3845,3845,0
|
|
20231006,153200,601003895,3845,3845,3845,3845,0
|
|
20231006,153100,601003895,3845,3845,3845,3845,0
|
|
20231006,153000,601003895,3845,3845,3845,3845,5112
|
|
20231006,152900,581348255,3870,3870,3870,3870,0
|
|
20231006,152800,581348255,3870,3870,3870,3870,0
|
|
20231006,152700,581348255,3870,3870,3870,3870,0
|
|
20231006,152600,581348255,3870,3870,3870,3870,0
|
|
20231006,152500,581348255,3870,3870,3870,3870,0
|
|
20231006,152400,581348255,3870,3870,3870,3870,0
|
|
20231006,152300,581348255,3870,3870,3870,3870,0
|
|
20231006,152200,581348255,3870,3870,3870,3870,0
|
|
20231006,152100,581348255,3870,3870,3870,3870,0
|
|
20231006,152000,581348255,3870,3870,3870,3870,0
|
|
20231006,151900,581348255,3870,3860,3870,3860,1500
|
|
20231006,151800,575550615,3870,3850,3870,3845,4389
|
|
20231006,151700,558660910,3850,3850,3850,3850,0
|
|
20231006,151600,558660910,3850,3860,3860,3850,1725
|
|
20231006,151500,552016570,3870,3865,3875,3865,233
|
|
20231006,151400,551114820,3860,3860,3860,3860,375
|
|
20231006,151300,549667320,3860,3860,3860,3860,1122
|
|
20231006,151200,545336400,3860,3860,3860,3860,222
|
|
20231006,151100,544479480,3860,3860,3860,3860,222
|
|
20231006,151000,543622560,3860,3860,3860,3860,221
|
|
20231006,150900,542769500,3860,3860,3860,3860,260
|
|
20231006,150800,541765900,3855,3855,3855,3855,33
|
|
20231006,150700,541638685,3855,3855,3855,3855,342
|
|
20231006,150600,540320275,3855,3855,3855,3855,265
|
|
20231006,150500,539298700,3855,3855,3855,3855,221
|
|
20231006,150400,538446745,3855,3855,3855,3855,222
|
|
20231006,150300,537590935,3850,3855,3855,3850,223
|
|
20231006,150200,536731275,3855,3860,3860,3855,707
|
|
20231006,150100,534004680,3860,3865,3865,3860,111
|
|
20231006,150000,533576165,3865,3855,3875,3855,3145
|
|
20231006,145900,521444580,3855,3855,3855,3855,222
|
|
20231006,145800,520588770,3855,3850,3855,3850,223
|
|
20231006,145700,519730215,3850,3850,3850,3850,221
|
|
20231006,145600,518879365,3850,3850,3850,3850,222
|
|
20231006,145500,518024665,3850,3850,3850,3850,222
|
|
20231006,145400,517169965,3850,3850,3850,3850,222
|
|
20231006,145300,516315265,3850,3850,3850,3850,1
|
|
20231006,145200,516311415,3845,3845,3845,3845,18
|
|
20231006,145100,516242205,3845,3845,3845,3845,222
|
|
20231006,145000,515388615,3845,3845,3845,3845,222
|
|
20231006,144900,514535025,3850,3835,3850,3835,273
|
|
20231006,144800,513485835,3840,3840,3840,3840,221
|
|
20231006,144700,512637195,3835,3835,3835,3835,362
|
|
20231006,144600,511248925,3835,3845,3845,3835,389
|
|
20231006,144500,509754890,3845,3845,3845,3845,0
|
|
20231006,144400,509754890,3845,3845,3845,3845,222
|
|
20231006,144300,508901300,3845,3840,3845,3840,279
|
|
20231006,144200,507828835,3850,3850,3850,3850,222
|
|
20231006,144100,506974135,3850,3850,3850,3850,223
|
|
20231006,144000,506115585,3840,3850,3850,3840,249
|
|
20231006,143900,505157215,3850,3850,3850,3850,222
|
|
20231006,143800,504302515,3845,3845,3845,3845,30
|
|
20231006,143700,504187165,3845,3845,3845,3845,0
|
|
20231006,143600,504187165,3845,3845,3845,3845,348
|
|
20231006,143500,502849105,3850,3845,3850,3845,100
|
|
20231006,143400,502464455,3850,3830,3850,3830,1696
|
|
20231006,143300,495954190,3840,3840,3840,3840,200
|
|
20231006,143200,495186190,3840,3840,3840,3840,500
|
|
20231006,143100,493266190,3840,3840,3840,3840,40
|
|
20231006,143000,493112590,3840,3840,3840,3840,0
|
|
20231006,142900,493112590,3840,3840,3840,3840,24
|
|
20231006,142800,493020430,3845,3845,3845,3845,1
|
|
20231006,142700,493016585,3845,3845,3845,3845,0
|
|
20231006,142600,493016585,3845,3845,3845,3845,0
|
|
20231006,142500,493016585,3845,3845,3845,3845,200
|
|
20231006,142400,492247585,3845,3845,3845,3845,0
|
|
20231006,142300,492247585,3845,3845,3845,3845,0
|
|
20231006,142200,492247585,3845,3845,3845,3845,0
|
|
20231006,142100,492247585,3845,3845,3845,3845,0
|
|
20231006,142000,492247585,3845,3840,3845,3835,117
|
|
20231006,141900,491798630,3845,3840,3845,3840,101
|
|
20231006,141800,491410785,3845,3845,3845,3845,0
|
|
20231006,141700,491410785,3845,3840,3845,3840,98
|
|
20231006,141600,491034460,3835,3835,3835,3835,2
|
|
20231006,141500,491026790,3835,3835,3835,3835,0
|
|
20231006,141400,491026790,3835,3835,3835,3835,1241
|
|
20231006,141300,486267555,3835,3835,3835,3835,0
|
|
20231006,141200,486267555,3835,3835,3835,3835,25
|
|
20231006,141100,486171680,3835,3825,3835,3825,33
|
|
20231006,141000,486045305,3835,3835,3835,3835,10
|
|
20231006,140900,486006955,3830,3830,3830,3830,0
|
|
20231006,140800,486006955,3830,3830,3830,3830,524
|
|
20231006,140700,484000035,3815,3830,3840,3815,5576
|
|
20231006,140600,462699210,3830,3835,3835,3830,8
|
|
20231006,140500,462668535,3840,3840,3840,3840,28
|
|
20231006,140400,462561015,3850,3850,3850,3850,0
|
|
20231006,140300,462561015,3850,3840,3850,3830,5012
|
|
20231006,140200,443358470,3850,3840,3850,3840,67
|
|
20231006,140100,443101180,3850,3850,3850,3850,0
|
|
20231006,140000,443101180,3850,3850,3850,3840,34
|
|
20231006,135900,442970600,3840,3845,3845,3840,53
|
|
20231006,135800,442767050,3850,3850,3850,3850,1
|
|
20231006,135700,442763200,3845,3845,3845,3845,0
|
|
20231006,135600,442763200,3845,3845,3845,3845,6
|
|
20231006,135500,442740130,3850,3850,3850,3850,0
|
|
20231006,135400,442740130,3850,3850,3850,3850,0
|
|
20231006,135300,442740130,3850,3840,3850,3840,2
|
|
20231006,135200,442732440,3840,3855,3855,3840,501
|
|
20231006,135100,440807535,3855,3855,3855,3855,1
|
|
20231006,135000,440803680,3845,3845,3845,3845,1
|
|
20231006,134900,440799835,3845,3855,3855,3845,5
|
|
20231006,134800,440780600,3845,3855,3855,3845,10
|
|
20231006,134700,440742130,3845,3855,3855,3845,780
|
|
20231006,134600,437735755,3860,3850,3860,3845,1816
|
|
20231006,134500,430746660,3840,3830,3875,3825,5811
|
|
20231006,134400,408477385,3825,3835,3835,3815,5115
|
|
20231006,134300,388928695,3835,3835,3835,3835,14
|
|
20231006,134200,388875005,3835,3835,3835,3835,1
|
|
20231006,134100,388871170,3840,3840,3840,3840,0
|
|
20231006,134000,388871170,3840,3840,3840,3840,1
|
|
20231006,133900,388867330,3835,3840,3840,3835,2
|
|
20231006,133800,388859655,3850,3850,3850,3850,0
|
|
20231006,133700,388859655,3850,3855,3855,3840,4044
|
|
20231006,133600,373316800,3855,3855,3855,3855,1
|
|
20231006,133500,373312945,3865,3865,3865,3865,0
|
|
20231006,133400,373312945,3865,3865,3865,3865,1
|
|
20231006,133300,373309080,3855,3855,3855,3855,1
|
|
20231006,133200,373305225,3865,3865,3865,3865,0
|
|
20231006,133100,373305225,3865,3865,3865,3865,1
|
|
20231006,133000,373301360,3855,3855,3855,3855,1
|
|
20231006,132900,373297505,3860,3860,3860,3860,50
|
|
20231006,132800,373104505,3860,3860,3860,3860,1
|
|
20231006,132700,373100645,3855,3855,3855,3855,1
|
|
20231006,132600,373096790,3855,3855,3855,3855,963
|
|
20231006,132500,369384425,3855,3855,3855,3855,1
|
|
20231006,132400,369380570,3850,3855,3855,3850,114
|
|
20231006,132300,368941105,3855,3855,3855,3855,0
|
|
20231006,132200,368941105,3855,3855,3855,3855,1
|
|
20231006,132100,368937250,3855,3855,3855,3855,0
|
|
20231006,132000,368937250,3855,3855,3855,3855,0
|
|
20231006,131900,368937250,3855,3855,3855,3855,1
|
|
20231006,131800,368933395,3865,3865,3865,3865,0
|
|
20231006,131700,368933395,3865,3865,3865,3865,0
|
|
20231006,131600,368933395,3865,3845,3865,3845,638
|
|
20231006,131500,366477075,3850,3860,3860,3850,591
|
|
20231006,131400,364198245,3860,3860,3860,3860,201
|
|
20231006,131300,363422385,3850,3850,3855,3850,523
|
|
20231006,131200,361408725,3850,3850,3850,3850,0
|
|
20231006,131100,361408725,3850,3850,3850,3850,101
|
|
20231006,131000,361019875,3845,3845,3845,3845,1
|
|
20231006,130900,361016030,3850,3850,3850,3850,1
|
|
20231006,130800,361012180,3840,3850,3850,3840,3881
|
|
20231006,130700,346087380,3855,3855,3855,3855,808
|
|
20231006,130600,342972540,3865,3865,3865,3860,88
|
|
20231006,130500,342632770,3870,3870,3870,3870,1
|
|
20231006,130400,342628900,3860,3870,3870,3860,2
|
|
20231006,130300,342621170,3855,3855,3855,3855,1082
|
|
20231006,130200,338450060,3855,3850,3855,3850,617
|
|
20231006,130100,336074405,3845,3850,3850,3845,56
|
|
20231006,130000,335858810,3850,3850,3850,3850,498
|
|
20231006,125900,333941510,3855,3855,3855,3855,62
|
|
20231006,125800,333702500,3870,3860,3870,3860,191
|
|
20231006,125700,332964695,3860,3855,3860,3855,93
|
|
20231006,125600,332606175,3850,3850,3850,3850,1
|
|
20231006,125500,332602325,3850,3850,3850,3850,2
|
|
20231006,125400,332594625,3855,3855,3855,3855,0
|
|
20231006,125300,332594625,3855,3855,3855,3855,462
|
|
20231006,125200,330813615,3860,3860,3860,3860,0
|
|
20231006,125100,330813615,3860,3855,3860,3855,6
|
|
20231006,125000,330790480,3855,3860,3860,3855,4
|
|
20231006,124900,330775045,3860,3860,3860,3860,1
|
|
20231006,124800,330771185,3855,3855,3855,3855,0
|
|
20231006,124700,330771185,3855,3855,3855,3855,1
|
|
20231006,124600,330767330,3855,3855,3855,3855,0
|
|
20231006,124500,330767330,3855,3855,3855,3855,0
|
|
20231006,124400,330767330,3855,3860,3860,3855,2
|
|
20231006,124300,330759615,3860,3860,3860,3860,1
|
|
20231006,124200,330755755,3855,3860,3860,3855,25
|
|
20231006,124100,330659375,3855,3855,3855,3855,1
|
|
20231006,124000,330655520,3860,3860,3860,3860,0
|
|
20231006,123900,330655520,3860,3860,3860,3860,1
|
|
20231006,123800,330651660,3855,3855,3855,3855,1
|
|
20231006,123700,330647805,3860,3860,3860,3860,0
|
|
20231006,123600,330647805,3860,3860,3860,3860,124
|
|
20231006,123500,330169165,3870,3870,3870,3870,0
|
|
20231006,123400,330169165,3870,3870,3870,3870,1
|
|
20231006,123300,330165295,3860,3850,3865,3850,696
|
|
20231006,123200,327476005,3850,3850,3850,3850,837
|
|
20231006,123100,324253555,3850,3850,3850,3850,81
|
|
20231006,123000,323941705,3850,3845,3850,3845,2
|
|
20231006,122900,323934010,3850,3850,3850,3850,1
|
|
20231006,122800,323930160,3850,3850,3850,3850,0
|
|
20231006,122700,323930160,3850,3845,3850,3845,2
|
|
20231006,122600,323922465,3850,3850,3850,3850,0
|
|
20231006,122500,323922465,3850,3850,3850,3850,45
|
|
20231006,122400,323749215,3855,3850,3855,3850,2
|
|
20231006,122300,323741510,3855,3855,3855,3850,3
|
|
20231006,122200,323729950,3855,3855,3855,3855,1
|
|
20231006,122100,323726095,3850,3850,3850,3850,1
|
|
20231006,122000,323722245,3855,3855,3855,3855,0
|
|
20231006,121900,323722245,3855,3860,3860,3850,895
|
|
20231006,121800,320276125,3850,3850,3850,3850,1
|
|
20231006,121700,320272275,3860,3850,3860,3850,2
|
|
20231006,121600,320264565,3850,3850,3850,3850,0
|
|
20231006,121500,320264565,3850,3850,3850,3850,1
|
|
20231006,121400,320260715,3860,3860,3860,3860,1
|
|
20231006,121300,320256855,3850,3865,3865,3850,102
|
|
20231006,121200,319864000,3865,3865,3865,3865,1
|
|
20231006,121100,319860135,3870,3870,3870,3870,0
|
|
20231006,121000,319860135,3870,3865,3870,3865,2
|
|
20231006,120900,319852400,3870,3870,3870,3870,0
|
|
20231006,120800,319852400,3870,3870,3870,3870,2
|
|
20231006,120700,319844660,3870,3865,3870,3865,2
|
|
20231006,120600,319836925,3875,3875,3875,3875,0
|
|
20231006,120500,319836925,3875,3875,3875,3875,8
|
|
20231006,120400,319805925,3870,3875,3880,3865,119
|
|
20231006,120300,319345475,3875,3880,3880,3875,188
|
|
20231006,120200,318616970,3885,3885,3885,3885,200
|
|
20231006,120100,317839970,3885,3875,3885,3875,2
|
|
20231006,120000,317832210,3885,3885,3885,3885,0
|
|
20231006,115900,317832210,3885,3885,3885,3885,0
|
|
20231006,115800,317832210,3885,3875,3885,3875,2
|
|
20231006,115700,317824450,3885,3885,3885,3885,100
|
|
20231006,115600,317435950,3885,3885,3885,3885,0
|
|
20231006,115500,317435950,3885,3875,3885,3875,2
|
|
20231006,115400,317428190,3885,3885,3885,3885,1
|
|
20231006,115300,317424305,3875,3875,3875,3875,0
|
|
20231006,115200,317424305,3875,3875,3875,3875,1
|
|
20231006,115100,317420430,3885,3885,3885,3885,0
|
|
20231006,115000,317420430,3885,3885,3885,3885,1
|
|
20231006,114900,317416545,3875,3875,3875,3875,1
|
|
20231006,114800,317412670,3885,3885,3885,3885,0
|
|
20231006,114700,317412670,3885,3875,3885,3875,2
|
|
20231006,114600,317404910,3885,3885,3885,3885,0
|
|
20231006,114500,317404910,3885,3885,3885,3885,0
|
|
20231006,114400,317404910,3885,3875,3885,3875,3
|
|
20231006,114300,317393270,3880,3870,3880,3870,609
|
|
20231006,114200,315036170,3870,3865,3870,3865,289
|
|
20231006,114100,313919180,3865,3865,3870,3860,310
|
|
20231006,114000,312720970,3865,3865,3865,3865,0
|
|
20231006,113900,312720970,3865,3865,3865,3865,273
|
|
20231006,113800,311665825,3860,3880,3880,3860,1561
|
|
20231006,113700,305637365,3880,3875,3885,3875,53
|
|
20231006,113600,305431975,3890,3890,3890,3890,0
|
|
20231006,113500,305431975,3890,3880,3890,3880,2
|
|
20231006,113400,305424205,3895,3895,3895,3895,0
|
|
20231006,113300,305424205,3895,3890,3895,3890,2
|
|
20231006,113200,305416420,3890,3880,3890,3880,2
|
|
20231006,113100,305408650,3895,3895,3895,3895,0
|
|
20231006,113000,305408650,3895,3895,3895,3895,0
|
|
20231006,112900,305408650,3895,3875,3895,3875,1436
|
|
20231006,112800,299827020,3875,3875,3875,3875,0
|
|
20231006,112700,299827020,3875,3875,3875,3875,1
|
|
20231006,112600,299823145,3870,3870,3880,3870,83
|
|
20231006,112500,299501705,3870,3865,3870,3865,1094
|
|
20231006,112400,295273390,3875,3865,3875,3865,2
|
|
20231006,112300,295265650,3875,3875,3875,3875,0
|
|
20231006,112200,295265650,3875,3875,3875,3875,0
|
|
20231006,112100,295265650,3875,3865,3875,3865,2
|
|
20231006,112000,295257910,3865,3865,3865,3865,9
|
|
20231006,111900,295223125,3875,3875,3875,3875,0
|
|
20231006,111800,295223125,3875,3865,3875,3865,302
|
|
20231006,111700,294052885,3875,3875,3875,3875,1
|
|
20231006,111600,294049010,3865,3870,3870,3865,3754
|
|
20231006,111500,279521715,3880,3880,3890,3880,462
|
|
20231006,111400,277729145,3890,3890,3890,3890,0
|
|
20231006,111300,277729145,3890,3890,3890,3890,1
|
|
20231006,111200,277725255,3885,3880,3885,3880,102
|
|
20231006,111100,277328990,3885,3885,3885,3885,0
|
|
20231006,111000,277328990,3885,3880,3885,3880,693
|
|
20231006,110900,274640145,3880,3870,3880,3870,14
|
|
20231006,110800,274585835,3880,3875,3880,3875,21
|
|
20231006,110700,274504455,3880,3880,3880,3880,1
|
|
20231006,110600,274500575,3875,3885,3885,3875,110
|
|
20231006,110500,274073520,3895,3895,3895,3895,0
|
|
20231006,110400,274073520,3895,3895,3895,3895,1
|
|
20231006,110300,274069625,3885,3885,3885,3885,1
|
|
20231006,110200,274065740,3895,3895,3895,3895,1
|
|
20231006,110100,274061845,3890,3890,3890,3890,0
|
|
20231006,110000,274061845,3890,3880,3890,3880,33
|
|
20231006,105900,273933485,3885,3885,3885,3885,555
|
|
20231006,105800,271777310,3875,3875,3875,3875,1
|
|
20231006,105700,271773435,3885,3885,3885,3885,1
|
|
20231006,105600,271769550,3880,3880,3880,3880,30
|
|
20231006,105500,271653150,3875,3885,3885,3875,1046
|
|
20231006,105400,267595960,3890,3900,3900,3890,1148
|
|
20231006,105300,263124700,3905,3905,3905,3905,1
|
|
20231006,105200,263120795,3900,3900,3900,3900,1
|
|
20231006,105100,263116895,3905,3900,3905,3900,486
|
|
20231006,105000,261221490,3905,3900,3905,3900,22
|
|
20231006,104900,261135685,3900,3895,3900,3895,2
|
|
20231006,104800,261127890,3900,3900,3900,3895,50
|
|
20231006,104700,260932895,3900,3900,3900,3900,0
|
|
20231006,104600,260932895,3900,3895,3900,3895,1253
|
|
20231006,104500,256049570,3895,3895,3895,3895,325
|
|
20231006,104400,254783695,3900,3895,3900,3895,2601
|
|
20231006,104300,244640305,3890,3890,3890,3890,1
|
|
20231006,104200,244636415,3895,3890,3895,3890,2
|
|
20231006,104100,244628630,3885,3885,3885,3885,580
|
|
20231006,104000,242375330,3885,3890,3890,3870,1183
|
|
20231006,103900,237792190,3890,3890,3890,3890,1
|
|
20231006,103800,237788300,3875,3880,3880,3875,164
|
|
20231006,103700,237151990,3880,3880,3880,3880,1
|
|
20231006,103600,237148110,3890,3880,3890,3880,75
|
|
20231006,103500,236857100,3895,3895,3895,3895,0
|
|
20231006,103400,236857100,3895,3905,3905,3890,461
|
|
20231006,103300,235062850,3905,3905,3905,3905,3
|
|
20231006,103200,235051135,3900,3880,3900,3880,1563
|
|
20231006,103100,228963205,3880,3880,3880,3880,13
|
|
20231006,103000,228912765,3880,3880,3880,3880,0
|
|
20231006,102900,228912765,3880,3880,3880,3880,0
|
|
20231006,102800,228912765,3880,3880,3880,3880,0
|
|
20231006,102700,228912765,3880,3880,3880,3880,0
|
|
20231006,102600,228912765,3880,3880,3880,3880,1
|
|
20231006,102500,228908885,3860,3865,3865,3860,630
|
|
20231006,102400,226475805,3875,3875,3875,3875,0
|
|
20231006,102300,226475805,3875,3875,3875,3875,0
|
|
20231006,102200,226475805,3875,3875,3875,3875,1
|
|
20231006,102100,226471930,3870,3870,3870,3870,0
|
|
20231006,102000,226471930,3870,3870,3870,3870,0
|
|
20231006,101900,226471930,3870,3870,3870,3870,1
|
|
20231006,101800,226468060,3870,3870,3870,3870,0
|
|
20231006,101700,226468060,3870,3875,3875,3870,104
|
|
20231006,101600,226065075,3870,3875,3875,3870,47
|
|
20231006,101500,225883180,3875,3875,3875,3875,7
|
|
20231006,101400,225856055,3875,3875,3875,3875,0
|
|
20231006,101300,225856055,3875,3890,3890,3875,22
|
|
20231006,101200,225770725,3890,3890,3890,3890,0
|
|
20231006,101100,225770725,3890,3880,3890,3880,2287
|
|
20231006,101000,216893730,3880,3880,3880,3880,465
|
|
20231006,100900,215089530,3885,3880,3885,3880,178
|
|
20231006,100800,214398885,3880,3880,3880,3875,2808
|
|
20231006,100700,203514485,3875,3875,3875,3875,5
|
|
20231006,100600,203495110,3870,3870,3870,3870,300
|
|
20231006,100500,202334110,3875,3875,3875,3875,37
|
|
20231006,100400,202190735,3870,3870,3870,3870,150
|
|
20231006,100300,201610235,3870,3870,3870,3870,15
|
|
20231006,100200,201552185,3875,3870,3875,3870,238
|
|
20231006,100100,200630935,3885,3875,3885,3875,24
|
|
20231006,100000,200537710,3875,3875,3875,3875,800
|
|
20231006,095900,197437710,3875,3860,3875,3860,823
|
|
20231006,095800,194250030,3860,3860,3860,3860,30
|
|
20231006,095700,194134230,3865,3865,3865,3865,1
|
|
20231006,095600,194130365,3860,3860,3860,3860,781
|
|
20231006,095500,191115705,3865,3865,3865,3865,0
|
|
20231006,095400,191115705,3865,3865,3865,3865,52
|
|
20231006,095300,190914725,3870,3870,3870,3870,0
|
|
20231006,095200,190914725,3870,3870,3870,3870,1
|
|
20231006,095100,190910855,3855,3865,3875,3855,1790
|
|
20231006,095000,183987600,3860,3850,3860,3850,1898
|
|
20231006,094900,176665355,3850,3850,3850,3850,1
|
|
20231006,094800,176661505,3840,3830,3840,3830,671
|
|
20231006,094700,174090105,3825,3835,3835,3825,1062
|
|
20231006,094600,170027335,3840,3830,3840,3815,5423
|
|
20231006,094500,149281590,3835,3805,3835,3800,6471
|
|
20231006,094400,124586955,3810,3825,3825,3795,2433
|
|
20231006,094300,115341030,3825,3835,3835,3815,695
|
|
20231006,094200,112682885,3835,3835,3835,3830,285
|
|
20231006,094100,111591280,3835,3830,3835,3820,3065
|
|
20231006,094000,99872815,3835,3835,3835,3835,0
|
|
20231006,093900,99872815,3835,3850,3850,3835,4426
|
|
20231006,093800,82875650,3860,3860,3860,3860,96
|
|
20231006,093700,82505090,3860,3865,3865,3860,80
|
|
20231006,093600,82196115,3865,3870,3870,3865,1800
|
|
20231006,093500,75238785,3870,3860,3870,3855,1559
|
|
20231006,093400,69220165,3870,3870,3870,3870,1
|
|
20231006,093300,69216295,3870,3865,3870,3865,1974
|
|
20231006,093200,61586780,3865,3870,3870,3865,56
|
|
20231006,093100,61370335,3865,3855,3865,3855,1127
|
|
20231006,093000,57024750,3865,3855,3865,3855,899
|
|
20231006,092900,53558945,3855,3855,3855,3855,550
|
|
20231006,092800,51438695,3865,3865,3865,3865,0
|
|
20231006,092700,51438695,3865,3865,3865,3865,0
|
|
20231006,092600,51438695,3865,3860,3865,3855,102
|
|
20231006,092500,51045215,3860,3860,3860,3860,70
|
|
20231006,092400,50775015,3860,3860,3860,3860,34
|
|
20231006,092300,50643775,3870,3870,3870,3870,0
|
|
20231006,092200,50643775,3870,3870,3870,3870,52
|
|
20231006,092100,50442535,3880,3875,3880,3875,49
|
|
20231006,092000,50252610,3875,3860,3875,3860,780
|
|
20231006,091900,47238440,3860,3860,3860,3860,100
|
|
20231006,091800,46852440,3860,3860,3860,3860,2220
|
|
20231006,091700,38283240,3865,3860,3875,3860,714
|
|
20231006,091600,35526460,3860,3860,3860,3860,746
|
|
20231006,091500,32646900,3860,3860,3860,3860,413
|
|
20231006,091400,31052720,3860,3860,3860,3860,151
|
|
20231006,091300,30469860,3855,3855,3855,3855,24
|
|
20231006,091200,30377340,3850,3835,3855,3835,79
|
|
20231006,091100,30073600,3835,3825,3835,3825,68
|
|
20231006,091000,29812900,3840,3855,3860,3840,1070
|
|
20231006,090900,25699215,3850,3830,3850,3830,382
|
|
20231006,090800,24232880,3825,3825,3825,3825,2
|
|
20231006,090700,24225230,3825,3820,3825,3820,1854
|
|
20231006,090600,17140310,3820,3815,3820,3815,168
|
|
20231006,090500,16498830,3825,3815,3825,3805,39
|
|
20231006,090400,16350405,3805,3830,3830,3805,356
|
|
20231006,090300,14993165,3830,3840,3845,3830,1262
|
|
20231006,090200,10144825,3840,3835,3840,3835,1979
|
|
20231006,090100,2547175,3840,3840,3840,3840,1
|
|
20231006,090000,2543335,3790,3765,3790,3765,674
|