644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,194100,460470800,3915,3915,3915,3915,2148
|
|
20241011,194000,460470800,3915,3915,3915,3915,0
|
|
20241011,193900,460470800,3915,3915,3915,3915,0
|
|
20241011,193800,460470800,3915,3915,3915,3915,0
|
|
20241011,193700,460470800,3915,3915,3915,3915,0
|
|
20241011,193600,460470800,3915,3915,3915,3915,0
|
|
20241011,193500,460470800,3915,3915,3915,3915,0
|
|
20241011,193400,460470800,3915,3915,3915,3915,0
|
|
20241011,193300,460470800,3915,3915,3915,3915,0
|
|
20241011,193200,460470800,3915,3915,3915,3915,0
|
|
20241011,193100,460470800,3915,3915,3915,3915,0
|
|
20241011,193000,460470800,3915,3915,3915,3915,0
|
|
20241011,192900,460470800,3915,3915,3915,3915,0
|
|
20241011,192800,460470800,3915,3915,3915,3915,0
|
|
20241011,192700,460470800,3915,3915,3915,3915,0
|
|
20241011,192600,460470800,3915,3915,3915,3915,0
|
|
20241011,192500,460470800,3915,3915,3915,3915,0
|
|
20241011,192400,460470800,3915,3915,3915,3915,0
|
|
20241011,192300,460470800,3915,3915,3915,3915,0
|
|
20241011,192200,460470800,3915,3915,3915,3915,0
|
|
20241011,192100,460470800,3915,3915,3915,3915,0
|
|
20241011,192000,460470800,3915,3915,3915,3915,0
|
|
20241011,191900,460470800,3915,3915,3915,3915,0
|
|
20241011,191800,460470800,3915,3915,3915,3915,0
|
|
20241011,191700,460470800,3915,3915,3915,3915,0
|
|
20241011,191600,460470800,3915,3915,3915,3915,0
|
|
20241011,191500,460470800,3915,3915,3915,3915,0
|
|
20241011,191400,460470800,3915,3915,3915,3915,0
|
|
20241011,191300,460470800,3915,3915,3915,3915,0
|
|
20241011,191200,460470800,3915,3915,3915,3915,0
|
|
20241011,191100,460470800,3915,3915,3915,3915,2148
|
|
20241011,191000,460470800,3915,3915,3915,3915,0
|
|
20241011,190900,460470800,3915,3915,3915,3915,0
|
|
20241011,190800,460470800,3915,3915,3915,3915,0
|
|
20241011,190700,460470800,3915,3915,3915,3915,0
|
|
20241011,190600,460470800,3915,3915,3915,3915,0
|
|
20241011,190500,460470800,3915,3915,3915,3915,0
|
|
20241011,190400,460470800,3915,3915,3915,3915,0
|
|
20241011,190300,460470800,3915,3915,3915,3915,0
|
|
20241011,190200,460470800,3915,3915,3915,3915,0
|
|
20241011,190100,460470800,3915,3915,3915,3915,0
|
|
20241011,190000,460470800,3915,3915,3915,3915,0
|
|
20241011,185900,460470800,3915,3915,3915,3915,0
|
|
20241011,185800,460470800,3915,3915,3915,3915,0
|
|
20241011,185700,460470800,3915,3915,3915,3915,0
|
|
20241011,185600,460470800,3915,3915,3915,3915,0
|
|
20241011,185500,460470800,3915,3915,3915,3915,0
|
|
20241011,185400,460470800,3915,3915,3915,3915,0
|
|
20241011,185300,460470800,3915,3915,3915,3915,0
|
|
20241011,185200,460470800,3915,3915,3915,3915,0
|
|
20241011,185100,460470800,3915,3915,3915,3915,0
|
|
20241011,185000,460470800,3915,3915,3915,3915,0
|
|
20241011,184900,460470800,3915,3915,3915,3915,0
|
|
20241011,184800,460470800,3915,3915,3915,3915,0
|
|
20241011,184700,460470800,3915,3915,3915,3915,0
|
|
20241011,184600,460470800,3915,3915,3915,3915,0
|
|
20241011,184500,460470800,3915,3915,3915,3915,0
|
|
20241011,184400,460470800,3915,3915,3915,3915,0
|
|
20241011,184300,460470800,3915,3915,3915,3915,0
|
|
20241011,184200,460470800,3915,3915,3915,3915,0
|
|
20241011,184100,460470800,3915,3915,3915,3915,2148
|
|
20241011,184000,460470800,3915,3915,3915,3915,0
|
|
20241011,183900,460470800,3915,3915,3915,3915,0
|
|
20241011,183800,460470800,3915,3915,3915,3915,0
|
|
20241011,183700,460470800,3915,3915,3915,3915,0
|
|
20241011,183600,460470800,3915,3915,3915,3915,0
|
|
20241011,183500,460470800,3915,3915,3915,3915,0
|
|
20241011,183400,460470800,3915,3915,3915,3915,0
|
|
20241011,183300,460470800,3915,3915,3915,3915,0
|
|
20241011,183200,460470800,3915,3915,3915,3915,0
|
|
20241011,183100,460470800,3915,3915,3915,3915,0
|
|
20241011,183000,460470800,3915,3915,3915,3915,0
|
|
20241011,182900,460470800,3915,3915,3915,3915,0
|
|
20241011,182800,460470800,3915,3915,3915,3915,0
|
|
20241011,182700,460470800,3915,3915,3915,3915,0
|
|
20241011,182600,460470800,3915,3915,3915,3915,0
|
|
20241011,182500,460470800,3915,3915,3915,3915,0
|
|
20241011,182400,460470800,3915,3915,3915,3915,0
|
|
20241011,182300,460470800,3915,3915,3915,3915,0
|
|
20241011,182200,460470800,3915,3915,3915,3915,0
|
|
20241011,182100,460470800,3915,3915,3915,3915,0
|
|
20241011,182000,460470800,3915,3915,3915,3915,0
|
|
20241011,181900,460470800,3915,3915,3915,3915,0
|
|
20241011,181800,460470800,3915,3915,3915,3915,0
|
|
20241011,181700,460470800,3915,3915,3915,3915,0
|
|
20241011,181600,460470800,3915,3915,3915,3915,0
|
|
20241011,181500,460470800,3915,3915,3915,3915,0
|
|
20241011,181400,460470800,3915,3915,3915,3915,0
|
|
20241011,181300,460470800,3915,3915,3915,3915,0
|
|
20241011,181200,460470800,3915,3915,3915,3915,0
|
|
20241011,181100,460470800,3915,3915,3915,3915,2148
|
|
20241011,181000,460470800,3915,3915,3915,3915,0
|
|
20241011,180900,460470800,3915,3915,3915,3915,0
|
|
20241011,180800,460470800,3915,3915,3915,3915,0
|
|
20241011,180700,460470800,3915,3915,3915,3915,0
|
|
20241011,180600,460470800,3915,3915,3915,3915,0
|
|
20241011,180500,460470800,3915,3915,3915,3915,0
|
|
20241011,180400,460470800,3915,3915,3915,3915,0
|
|
20241011,180300,460470800,3915,3915,3915,3915,0
|
|
20241011,180200,460470800,3915,3915,3915,3915,0
|
|
20241011,180100,460470800,3915,3915,3915,3915,0
|
|
20241011,180000,460470800,3915,3915,3915,3915,0
|
|
20241011,175900,460470800,3915,3915,3915,3915,0
|
|
20241011,175800,460470800,3915,3915,3915,3915,0
|
|
20241011,175700,460470800,3915,3915,3915,3915,0
|
|
20241011,175600,460470800,3915,3915,3915,3915,0
|
|
20241011,175500,460470800,3915,3915,3915,3915,0
|
|
20241011,175400,460470800,3915,3915,3915,3915,0
|
|
20241011,175300,460470800,3915,3915,3915,3915,0
|
|
20241011,175200,460470800,3915,3915,3915,3915,0
|
|
20241011,175100,460470800,3915,3915,3915,3915,0
|
|
20241011,175000,460470800,3915,3915,3915,3915,0
|
|
20241011,174900,460470800,3915,3915,3915,3915,0
|
|
20241011,174800,460470800,3915,3915,3915,3915,0
|
|
20241011,174700,460470800,3915,3915,3915,3915,0
|
|
20241011,174600,460470800,3915,3915,3915,3915,0
|
|
20241011,174500,460470800,3915,3915,3915,3915,0
|
|
20241011,174400,460470800,3915,3915,3915,3915,0
|
|
20241011,174300,460470800,3915,3915,3915,3915,0
|
|
20241011,174200,460470800,3915,3915,3915,3915,0
|
|
20241011,174100,460470800,3915,3915,3915,3915,2148
|
|
20241011,174000,460470800,3915,3915,3915,3915,0
|
|
20241011,173900,460470800,3915,3915,3915,3915,0
|
|
20241011,173800,460470800,3915,3915,3915,3915,0
|
|
20241011,173700,460470800,3915,3915,3915,3915,0
|
|
20241011,173600,460470800,3915,3915,3915,3915,0
|
|
20241011,173500,460470800,3915,3915,3915,3915,0
|
|
20241011,173400,460470800,3915,3915,3915,3915,0
|
|
20241011,173300,460470800,3915,3915,3915,3915,0
|
|
20241011,173200,460470800,3915,3915,3915,3915,0
|
|
20241011,173100,460470800,3915,3915,3915,3915,0
|
|
20241011,173000,460470800,3915,3915,3915,3915,0
|
|
20241011,172900,460470800,3915,3915,3915,3915,0
|
|
20241011,172800,460470800,3915,3915,3915,3915,0
|
|
20241011,172700,460470800,3915,3915,3915,3915,0
|
|
20241011,172600,460470800,3915,3915,3915,3915,0
|
|
20241011,172500,460470800,3915,3915,3915,3915,0
|
|
20241011,172400,460470800,3915,3915,3915,3915,0
|
|
20241011,172300,460470800,3915,3915,3915,3915,0
|
|
20241011,172200,460470800,3915,3915,3915,3915,0
|
|
20241011,172100,460470800,3915,3915,3915,3915,0
|
|
20241011,172000,460470800,3915,3915,3915,3915,0
|
|
20241011,171900,460470800,3915,3915,3915,3915,0
|
|
20241011,171800,460470800,3915,3915,3915,3915,0
|
|
20241011,171700,460470800,3915,3915,3915,3915,0
|
|
20241011,171600,460470800,3915,3915,3915,3915,0
|
|
20241011,171500,460470800,3915,3915,3915,3915,0
|
|
20241011,171400,460470800,3915,3915,3915,3915,0
|
|
20241011,171300,460470800,3915,3915,3915,3915,0
|
|
20241011,171200,460470800,3915,3915,3915,3915,0
|
|
20241011,171100,460470800,3915,3915,3915,3915,2148
|
|
20241011,171000,460470800,3915,3915,3915,3915,0
|
|
20241011,170900,460470800,3915,3915,3915,3915,0
|
|
20241011,170800,460470800,3915,3915,3915,3915,0
|
|
20241011,170700,460470800,3915,3915,3915,3915,0
|
|
20241011,170600,460470800,3915,3915,3915,3915,0
|
|
20241011,170500,460470800,3915,3915,3915,3915,0
|
|
20241011,170400,460470800,3915,3915,3915,3915,0
|
|
20241011,170300,460470800,3915,3915,3915,3915,0
|
|
20241011,170200,460470800,3915,3915,3915,3915,0
|
|
20241011,170100,460470800,3915,3915,3915,3915,0
|
|
20241011,170000,460470800,3915,3915,3915,3915,0
|
|
20241011,165900,460470800,3915,3915,3915,3915,0
|
|
20241011,165800,460470800,3915,3915,3915,3915,0
|
|
20241011,165700,460470800,3915,3915,3915,3915,0
|
|
20241011,165600,460470800,3915,3915,3915,3915,0
|
|
20241011,165500,460470800,3915,3915,3915,3915,0
|
|
20241011,165400,460470800,3915,3915,3915,3915,0
|
|
20241011,165300,460470800,3915,3915,3915,3915,0
|
|
20241011,165200,460470800,3915,3915,3915,3915,0
|
|
20241011,165100,460470800,3915,3915,3915,3915,0
|
|
20241011,165000,460470800,3915,3915,3915,3915,0
|
|
20241011,164900,460470800,3915,3915,3915,3915,0
|
|
20241011,164800,460470800,3915,3915,3915,3915,0
|
|
20241011,164700,460470800,3915,3915,3915,3915,0
|
|
20241011,164600,460470800,3915,3915,3915,3915,0
|
|
20241011,164500,460470800,3915,3915,3915,3915,0
|
|
20241011,164400,460470800,3915,3915,3915,3915,0
|
|
20241011,164300,460470800,3915,3915,3915,3915,0
|
|
20241011,164200,460470800,3915,3915,3915,3915,0
|
|
20241011,164100,460470800,3915,3915,3915,3915,2148
|
|
20241011,164000,460470800,3915,3915,3915,3915,0
|
|
20241011,163900,460470800,3915,3915,3915,3915,0
|
|
20241011,163800,460470800,3915,3915,3915,3915,0
|
|
20241011,163700,460470800,3915,3915,3915,3915,0
|
|
20241011,163600,460470800,3915,3915,3915,3915,0
|
|
20241011,163500,460470800,3915,3915,3915,3915,0
|
|
20241011,163400,460470800,3915,3915,3915,3915,0
|
|
20241011,163300,460470800,3915,3915,3915,3915,0
|
|
20241011,163200,460470800,3915,3915,3915,3915,0
|
|
20241011,163100,460470800,3915,3915,3915,3915,0
|
|
20241011,163000,460470800,3915,3915,3915,3915,0
|
|
20241011,162900,460470800,3915,3915,3915,3915,0
|
|
20241011,162800,460470800,3915,3915,3915,3915,0
|
|
20241011,162700,460470800,3915,3915,3915,3915,0
|
|
20241011,162600,460470800,3915,3915,3915,3915,0
|
|
20241011,162500,460470800,3915,3915,3915,3915,0
|
|
20241011,162400,460470800,3915,3915,3915,3915,0
|
|
20241011,162300,460470800,3915,3915,3915,3915,0
|
|
20241011,162200,460470800,3915,3915,3915,3915,0
|
|
20241011,162100,460470800,3915,3915,3915,3915,0
|
|
20241011,162000,460470800,3915,3915,3915,3915,0
|
|
20241011,161900,460470800,3915,3915,3915,3915,0
|
|
20241011,161800,460470800,3915,3915,3915,3915,0
|
|
20241011,161700,460470800,3915,3915,3915,3915,0
|
|
20241011,161600,460470800,3915,3915,3915,3915,0
|
|
20241011,161500,460470800,3915,3915,3915,3915,0
|
|
20241011,161400,460470800,3915,3915,3915,3915,0
|
|
20241011,161300,460470800,3915,3915,3915,3915,0
|
|
20241011,161200,460470800,3915,3915,3915,3915,0
|
|
20241011,161100,460470800,3915,3915,3915,3915,2148
|
|
20241011,161000,460470800,3915,3915,3915,3915,0
|
|
20241011,160900,460470800,3915,3915,3915,3915,0
|
|
20241011,160800,460470800,3915,3915,3915,3915,0
|
|
20241011,160700,460470800,3915,3915,3915,3915,0
|
|
20241011,160600,460470800,3915,3915,3915,3915,0
|
|
20241011,160500,460470800,3915,3915,3915,3915,0
|
|
20241011,160400,460470800,3915,3915,3915,3915,0
|
|
20241011,160300,460470800,3915,3915,3915,3915,0
|
|
20241011,160200,460470800,3915,3915,3915,3915,0
|
|
20241011,160100,460470800,3915,3915,3915,3915,0
|
|
20241011,160000,460470800,3915,3915,3915,3915,0
|
|
20241011,155900,460470800,3915,3915,3915,3915,0
|
|
20241011,155800,460470800,3915,3915,3915,3915,0
|
|
20241011,155700,460470800,3915,3915,3915,3915,0
|
|
20241011,155600,460470800,3915,3915,3915,3915,0
|
|
20241011,155500,460470800,3915,3915,3915,3915,0
|
|
20241011,155400,460470800,3915,3915,3915,3915,0
|
|
20241011,155300,460470800,3915,3915,3915,3915,0
|
|
20241011,155200,460470800,3915,3915,3915,3915,0
|
|
20241011,155100,460470800,3915,3915,3915,3915,0
|
|
20241011,155000,460470800,3915,3915,3915,3915,0
|
|
20241011,154900,460470800,3915,3915,3915,3915,0
|
|
20241011,154800,460470800,3915,3915,3915,3915,0
|
|
20241011,154700,460470800,3915,3915,3915,3915,0
|
|
20241011,154600,460470800,3915,3915,3915,3915,0
|
|
20241011,154500,460470800,3915,3915,3915,3915,0
|
|
20241011,154400,460470800,3915,3915,3915,3915,0
|
|
20241011,154300,460470800,3915,3915,3915,3915,0
|
|
20241011,154200,460470800,3915,3915,3915,3915,0
|
|
20241011,154100,460470800,3915,3915,3915,3915,2148
|
|
20241011,154000,460470800,3915,3915,3915,3915,0
|
|
20241011,153900,460470800,3915,3915,3915,3915,0
|
|
20241011,153800,460470800,3915,3915,3915,3915,0
|
|
20241011,153700,460470800,3915,3915,3915,3915,0
|
|
20241011,153600,460470800,3915,3915,3915,3915,0
|
|
20241011,153500,460470800,3915,3915,3915,3915,0
|
|
20241011,153400,460470800,3915,3915,3915,3915,0
|
|
20241011,153300,460470800,3915,3915,3915,3915,0
|
|
20241011,153200,460470800,3915,3915,3915,3915,0
|
|
20241011,153100,460470800,3915,3915,3915,3915,0
|
|
20241011,153000,460470800,3915,3915,3915,3915,2148
|
|
20241011,152900,452061380,3915,3915,3915,3915,0
|
|
20241011,152800,452061380,3915,3915,3915,3915,0
|
|
20241011,152700,452061380,3915,3915,3915,3915,0
|
|
20241011,152600,452061380,3915,3915,3915,3915,0
|
|
20241011,152500,452061380,3915,3915,3915,3915,0
|
|
20241011,152400,452061380,3915,3915,3915,3915,0
|
|
20241011,152300,452061380,3915,3915,3915,3915,0
|
|
20241011,152200,452061380,3915,3915,3915,3915,0
|
|
20241011,152100,452061380,3915,3915,3915,3915,0
|
|
20241011,152000,452061380,3915,3915,3915,3915,0
|
|
20241011,151900,452061380,3915,3915,3915,3900,2581
|
|
20241011,151800,441957440,3900,3900,3900,3900,45
|
|
20241011,151700,441781940,3915,3915,3915,3915,0
|
|
20241011,151600,441781940,3915,3915,3915,3915,0
|
|
20241011,151500,441781940,3915,3915,3915,3915,1
|
|
20241011,151400,441778025,3900,3915,3920,3900,1493
|
|
20241011,151300,435955025,3915,3915,3915,3915,117
|
|
20241011,151200,435496970,3910,3910,3910,3910,0
|
|
20241011,151100,435496970,3910,3910,3910,3910,134
|
|
20241011,151000,434973030,3910,3910,3910,3910,0
|
|
20241011,150900,434973030,3910,3910,3910,3910,0
|
|
20241011,150800,434973030,3910,3910,3910,3910,0
|
|
20241011,150700,434973030,3910,3910,3910,3910,0
|
|
20241011,150600,434973030,3910,3910,3910,3910,3
|
|
20241011,150500,434961300,3910,3910,3910,3910,0
|
|
20241011,150400,434961300,3910,3910,3910,3910,0
|
|
20241011,150300,434961300,3910,3910,3910,3910,0
|
|
20241011,150200,434961300,3910,3910,3910,3910,6
|
|
20241011,150100,434937840,3910,3910,3910,3910,52
|
|
20241011,150000,434734520,3910,3910,3910,3910,5
|
|
20241011,145900,434714970,3895,3895,3895,3895,0
|
|
20241011,145800,434714970,3895,3895,3895,3895,0
|
|
20241011,145700,434714970,3895,3895,3895,3895,0
|
|
20241011,145600,434714970,3895,3895,3895,3895,0
|
|
20241011,145500,434714970,3895,3895,3895,3895,0
|
|
20241011,145400,434714970,3895,3895,3895,3895,0
|
|
20241011,145300,434714970,3895,3895,3895,3895,0
|
|
20241011,145200,434714970,3895,3895,3895,3895,0
|
|
20241011,145100,434714970,3895,3895,3895,3895,0
|
|
20241011,145000,434714970,3895,3895,3895,3895,0
|
|
20241011,144900,434714970,3895,3920,3920,3895,157
|
|
20241011,144800,434101580,3900,3900,3900,3900,0
|
|
20241011,144700,434101580,3900,3900,3900,3900,8
|
|
20241011,144600,434070380,3900,3900,3900,3900,0
|
|
20241011,144500,434070380,3900,3900,3900,3900,0
|
|
20241011,144400,434070380,3900,3900,3900,3900,10
|
|
20241011,144300,434031380,3920,3920,3920,3920,0
|
|
20241011,144200,434031380,3920,3920,3920,3920,0
|
|
20241011,144100,434031380,3920,3920,3920,3920,0
|
|
20241011,144000,434031380,3920,3920,3920,3920,3
|
|
20241011,143900,434019620,3920,3920,3920,3920,0
|
|
20241011,143800,434019620,3920,3920,3920,3920,0
|
|
20241011,143700,434019620,3920,3920,3920,3920,0
|
|
20241011,143600,434019620,3920,3920,3920,3920,0
|
|
20241011,143500,434019620,3920,3920,3920,3920,0
|
|
20241011,143400,434019620,3920,3920,3920,3920,0
|
|
20241011,143300,434019620,3920,3920,3920,3920,0
|
|
20241011,143200,434019620,3920,3920,3920,3920,0
|
|
20241011,143100,434019620,3920,3890,3920,3875,5963
|
|
20241011,143000,410777570,3890,3895,3895,3890,1200
|
|
20241011,142900,406107275,3915,3915,3915,3915,0
|
|
20241011,142800,406107275,3915,3915,3915,3915,11
|
|
20241011,142700,406064210,3890,3900,3900,3890,1000
|
|
20241011,142600,402167980,3900,3905,3905,3900,1500
|
|
20241011,142500,396313435,3905,3910,3910,3905,500
|
|
20241011,142400,394359380,3910,3910,3910,3910,500
|
|
20241011,142300,392404380,3920,3930,3930,3920,150
|
|
20241011,142200,391815880,3930,3930,3930,3930,0
|
|
20241011,142100,391815880,3930,3930,3930,3930,0
|
|
20241011,142000,391815880,3930,3930,3930,3930,1
|
|
20241011,141900,391811950,3910,3910,3910,3910,0
|
|
20241011,141800,391811950,3910,3910,3910,3910,0
|
|
20241011,141700,391811950,3910,3910,3910,3910,0
|
|
20241011,141600,391811950,3910,3910,3910,3910,949
|
|
20241011,141500,388101360,3935,3935,3935,3935,0
|
|
20241011,141400,388101360,3935,3935,3935,3935,0
|
|
20241011,141300,388101360,3935,3935,3935,3935,0
|
|
20241011,141200,388101360,3935,3935,3935,3935,0
|
|
20241011,141100,388101360,3935,3935,3935,3935,0
|
|
20241011,141000,388101360,3935,3935,3935,3935,0
|
|
20241011,140900,388101360,3935,3930,3935,3930,3430
|
|
20241011,140800,374607170,3910,3920,3920,3910,1500
|
|
20241011,140700,368738015,3935,3935,3935,3935,0
|
|
20241011,140600,368738015,3935,3935,3935,3935,0
|
|
20241011,140500,368738015,3935,3935,3935,3935,0
|
|
20241011,140400,368738015,3935,3935,3935,3935,301
|
|
20241011,140300,367553580,3920,3920,3920,3920,100
|
|
20241011,140200,367161580,3915,3915,3915,3915,0
|
|
20241011,140100,367161580,3915,3915,3915,3915,0
|
|
20241011,140000,367161580,3915,3915,3915,3915,765
|
|
20241011,135900,364166605,3935,3935,3935,3935,0
|
|
20241011,135800,364166605,3935,3935,3935,3935,0
|
|
20241011,135700,364166605,3935,3935,3935,3935,1
|
|
20241011,135600,364162670,3920,3920,3920,3920,25
|
|
20241011,135500,364064670,3920,3920,3920,3920,1397
|
|
20241011,135400,358588430,3920,3920,3920,3920,357
|
|
20241011,135300,357188990,3940,3940,3940,3940,0
|
|
20241011,135200,357188990,3940,3945,3950,3910,1213
|
|
20241011,135100,352444745,3910,3910,3910,3910,0
|
|
20241011,135000,352444745,3910,3940,3940,3910,7564
|
|
20241011,134900,322756815,3955,3955,3955,3955,0
|
|
20241011,134800,322756815,3955,3950,3955,3950,1000
|
|
20241011,134700,318804605,3950,3950,3950,3950,0
|
|
20241011,134600,318804605,3950,3950,3950,3950,10
|
|
20241011,134500,318765105,3945,3945,3945,3945,0
|
|
20241011,134400,318765105,3945,3945,3945,3945,0
|
|
20241011,134300,318765105,3945,3945,3945,3945,0
|
|
20241011,134200,318765105,3945,3945,3945,3945,500
|
|
20241011,134100,316792605,3940,3940,3940,3940,0
|
|
20241011,134000,316792605,3940,3940,3940,3940,0
|
|
20241011,133900,316792605,3940,3940,3940,3940,0
|
|
20241011,133800,316792605,3940,3940,3940,3940,0
|
|
20241011,133700,316792605,3940,3940,3940,3940,300
|
|
20241011,133600,315610605,3950,3945,3950,3945,263
|
|
20241011,133500,314572920,3960,3960,3960,3960,0
|
|
20241011,133400,314572920,3960,3960,3960,3960,60
|
|
20241011,133300,314335320,3950,3950,3950,3950,0
|
|
20241011,133200,314335320,3950,3950,3950,3950,0
|
|
20241011,133100,314335320,3950,3950,3950,3950,0
|
|
20241011,133000,314335320,3950,3950,3950,3950,17
|
|
20241011,132900,314268170,3960,3960,3960,3960,252
|
|
20241011,132800,313270250,3950,3950,3950,3950,0
|
|
20241011,132700,313270250,3950,3950,3950,3950,0
|
|
20241011,132600,313270250,3950,3950,3950,3950,0
|
|
20241011,132500,313270250,3950,3950,3950,3950,450
|
|
20241011,132400,311492750,3950,3950,3950,3950,0
|
|
20241011,132300,311492750,3950,3950,3950,3950,0
|
|
20241011,132200,311492750,3950,3950,3950,3950,0
|
|
20241011,132100,311492750,3950,3950,3950,3950,0
|
|
20241011,132000,311492750,3950,3950,3950,3950,0
|
|
20241011,131900,311492750,3950,3950,3950,3950,0
|
|
20241011,131800,311492750,3950,3960,3960,3950,230
|
|
20241011,131700,310582950,3945,3965,3965,3945,35
|
|
20241011,131600,310444455,3965,3965,3965,3965,154
|
|
20241011,131500,309833845,3965,3965,3965,3965,0
|
|
20241011,131400,309833845,3965,3965,3965,3965,10
|
|
20241011,131300,309794195,3965,3965,3965,3965,0
|
|
20241011,131200,309794195,3965,3965,3965,3965,12
|
|
20241011,131100,309746615,3965,3965,3965,3965,0
|
|
20241011,131000,309746615,3965,3965,3965,3965,1000
|
|
20241011,130900,305781615,3970,3965,3970,3965,500
|
|
20241011,130800,303797685,3955,3955,3960,3955,2205
|
|
20241011,130700,295067675,3950,3940,3950,3940,7708
|
|
20241011,130600,264632945,3925,3925,3925,3925,0
|
|
20241011,130500,264632945,3925,3925,3925,3925,20
|
|
20241011,130400,264554445,3940,3940,3940,3940,1463
|
|
20241011,130300,258790225,3925,3925,3925,3925,0
|
|
20241011,130200,258790225,3925,3925,3925,3925,0
|
|
20241011,130100,258790225,3925,3925,3925,3925,0
|
|
20241011,130000,258790225,3925,3925,3925,3925,0
|
|
20241011,125900,258790225,3925,3925,3925,3925,0
|
|
20241011,125800,258790225,3925,3925,3925,3925,0
|
|
20241011,125700,258790225,3925,3935,3935,3925,543
|
|
20241011,125600,256654970,3930,3930,3930,3930,2
|
|
20241011,125500,256647110,3930,3930,3930,3930,599
|
|
20241011,125400,254293040,3930,3925,3930,3925,11907
|
|
20241011,125300,207508840,3930,3930,3930,3930,0
|
|
20241011,125200,207508840,3930,3910,3930,3910,1000
|
|
20241011,125100,203586800,3900,3900,3900,3900,0
|
|
20241011,125000,203586800,3900,3900,3905,3900,2539
|
|
20241011,124900,193684450,3900,3900,3900,3900,1900
|
|
20241011,124800,186274450,3905,3900,3905,3900,852
|
|
20241011,124700,182951645,3900,3900,3900,3900,501
|
|
20241011,124600,180997745,3900,3895,3900,3895,550
|
|
20241011,124500,178852995,3895,3895,3895,3895,0
|
|
20241011,124400,178852995,3895,3895,3895,3895,0
|
|
20241011,124300,178852995,3895,3895,3895,3895,0
|
|
20241011,124200,178852995,3895,3895,3895,3895,0
|
|
20241011,124100,178852995,3895,3895,3895,3895,0
|
|
20241011,124000,178852995,3895,3895,3895,3895,0
|
|
20241011,123900,178852995,3895,3895,3895,3895,0
|
|
20241011,123800,178852995,3895,3895,3900,3895,963
|
|
20241011,123700,175098795,3890,3890,3890,3890,0
|
|
20241011,123600,175098795,3890,3890,3890,3890,0
|
|
20241011,123500,175098795,3890,3890,3890,3890,0
|
|
20241011,123400,175098795,3890,3890,3890,3890,0
|
|
20241011,123300,175098795,3890,3890,3890,3890,0
|
|
20241011,123200,175098795,3890,3890,3890,3890,0
|
|
20241011,123100,175098795,3890,3890,3890,3890,50
|
|
20241011,123000,174904295,3890,3890,3890,3890,0
|
|
20241011,122900,174904295,3890,3890,3890,3890,0
|
|
20241011,122800,174904295,3890,3890,3890,3890,0
|
|
20241011,122700,174904295,3890,3890,3890,3890,0
|
|
20241011,122600,174904295,3890,3890,3890,3890,0
|
|
20241011,122500,174904295,3890,3890,3890,3890,0
|
|
20241011,122400,174904295,3890,3890,3890,3890,0
|
|
20241011,122300,174904295,3890,3890,3890,3890,0
|
|
20241011,122200,174904295,3890,3890,3890,3890,0
|
|
20241011,122100,174904295,3890,3890,3890,3890,0
|
|
20241011,122000,174904295,3890,3890,3890,3890,0
|
|
20241011,121900,174904295,3890,3890,3890,3890,0
|
|
20241011,121800,174904295,3890,3890,3890,3890,0
|
|
20241011,121700,174904295,3890,3890,3890,3890,0
|
|
20241011,121600,174904295,3890,3890,3890,3890,0
|
|
20241011,121500,174904295,3890,3890,3890,3890,34
|
|
20241011,121400,174772035,3890,3890,3890,3890,1
|
|
20241011,121300,174768145,3870,3870,3870,3870,0
|
|
20241011,121200,174768145,3870,3870,3870,3870,0
|
|
20241011,121100,174768145,3870,3870,3870,3870,0
|
|
20241011,121000,174768145,3870,3870,3870,3870,0
|
|
20241011,120900,174768145,3870,3870,3870,3870,0
|
|
20241011,120800,174768145,3870,3870,3870,3870,1
|
|
20241011,120700,174764275,3890,3890,3890,3890,0
|
|
20241011,120600,174764275,3890,3890,3890,3890,1
|
|
20241011,120500,174760385,3880,3880,3880,3880,0
|
|
20241011,120400,174760385,3880,3880,3880,3880,0
|
|
20241011,120300,174760385,3880,3880,3880,3880,0
|
|
20241011,120200,174760385,3880,3880,3880,3880,0
|
|
20241011,120100,174760385,3880,3880,3880,3880,1002
|
|
20241011,120000,170872625,3865,3865,3865,3865,0
|
|
20241011,115900,170872625,3865,3865,3865,3865,0
|
|
20241011,115800,170872625,3865,3870,3870,3865,74
|
|
20241011,115700,170586565,3870,3870,3870,3870,0
|
|
20241011,115600,170586565,3870,3870,3870,3870,10
|
|
20241011,115500,170547865,3880,3880,3880,3880,0
|
|
20241011,115400,170547865,3880,3880,3880,3880,0
|
|
20241011,115300,170547865,3880,3880,3880,3880,1
|
|
20241011,115200,170543985,3865,3865,3865,3865,0
|
|
20241011,115100,170543985,3865,3875,3875,3865,1380
|
|
20241011,115000,165208715,3895,3895,3895,3895,0
|
|
20241011,114900,165208715,3895,3895,3895,3895,0
|
|
20241011,114800,165208715,3895,3895,3895,3895,1
|
|
20241011,114700,165204820,3895,3895,3895,3895,0
|
|
20241011,114600,165204820,3895,3895,3895,3895,17
|
|
20241011,114500,165138605,3895,3895,3895,3895,30
|
|
20241011,114400,165021755,3895,3895,3895,3895,0
|
|
20241011,114300,165021755,3895,3895,3895,3895,4
|
|
20241011,114200,165006175,3890,3890,3890,3890,1
|
|
20241011,114100,165002285,3900,3900,3900,3900,0
|
|
20241011,114000,165002285,3900,3900,3900,3900,0
|
|
20241011,113900,165002285,3900,3900,3900,3900,0
|
|
20241011,113800,165002285,3900,3900,3900,3900,0
|
|
20241011,113700,165002285,3900,3900,3900,3900,0
|
|
20241011,113600,165002285,3900,3900,3900,3900,0
|
|
20241011,113500,165002285,3900,3900,3900,3900,0
|
|
20241011,113400,165002285,3900,3900,3900,3900,337
|
|
20241011,113300,163687985,3900,3885,3900,3885,1337
|
|
20241011,113200,158481795,3885,3885,3885,3885,0
|
|
20241011,113100,158481795,3885,3885,3885,3885,11
|
|
20241011,113000,158439060,3885,3870,3885,3870,1706
|
|
20241011,112900,151818825,3875,3875,3875,3875,0
|
|
20241011,112800,151818825,3875,3875,3875,3875,0
|
|
20241011,112700,151818825,3875,3875,3875,3875,0
|
|
20241011,112600,151818825,3875,3875,3875,3875,0
|
|
20241011,112500,151818825,3875,3875,3875,3875,0
|
|
20241011,112400,151818825,3875,3875,3875,3875,0
|
|
20241011,112300,151818825,3875,3875,3875,3875,0
|
|
20241011,112200,151818825,3875,3875,3875,3875,0
|
|
20241011,112100,151818825,3875,3875,3875,3875,0
|
|
20241011,112000,151818825,3875,3875,3875,3875,0
|
|
20241011,111900,151818825,3875,3875,3875,3875,706
|
|
20241011,111800,149083075,3875,3875,3875,3875,0
|
|
20241011,111700,149083075,3875,3875,3875,3875,0
|
|
20241011,111600,149083075,3875,3875,3875,3875,0
|
|
20241011,111500,149083075,3875,3875,3875,3875,0
|
|
20241011,111400,149083075,3875,3875,3875,3875,0
|
|
20241011,111300,149083075,3875,3875,3875,3875,0
|
|
20241011,111200,149083075,3875,3875,3875,3875,0
|
|
20241011,111100,149083075,3875,3875,3875,3875,0
|
|
20241011,111000,149083075,3875,3875,3875,3875,0
|
|
20241011,110900,149083075,3875,3875,3875,3875,0
|
|
20241011,110800,149083075,3875,3875,3880,3875,250
|
|
20241011,110700,148114075,3870,3870,3870,3870,0
|
|
20241011,110600,148114075,3870,3870,3870,3870,100
|
|
20241011,110500,147727075,3870,3870,3870,3870,0
|
|
20241011,110400,147727075,3870,3870,3870,3870,0
|
|
20241011,110300,147727075,3870,3870,3870,3870,0
|
|
20241011,110200,147727075,3870,3870,3870,3870,0
|
|
20241011,110100,147727075,3870,3870,3870,3870,1474
|
|
20241011,110000,142022695,3865,3865,3865,3865,0
|
|
20241011,105900,142022695,3865,3865,3865,3865,0
|
|
20241011,105800,142022695,3865,3865,3865,3865,0
|
|
20241011,105700,142022695,3865,3865,3865,3865,524
|
|
20241011,105600,139997435,3860,3860,3860,3860,0
|
|
20241011,105500,139997435,3860,3865,3865,3860,1004
|
|
20241011,105400,136118975,3865,3865,3865,3865,0
|
|
20241011,105300,136118975,3865,3865,3865,3865,0
|
|
20241011,105200,136118975,3865,3870,3870,3860,3198
|
|
20241011,105100,123763470,3870,3870,3870,3870,0
|
|
20241011,105000,123763470,3870,3870,3870,3870,707
|
|
20241011,104900,121027380,3890,3890,3890,3890,0
|
|
20241011,104800,121027380,3890,3890,3890,3890,242
|
|
20241011,104700,120086000,3895,3895,3895,3895,0
|
|
20241011,104600,120086000,3895,3895,3895,3895,0
|
|
20241011,104500,120086000,3895,3870,3895,3870,11
|
|
20241011,104400,120043405,3865,3865,3865,3865,0
|
|
20241011,104300,120043405,3865,3875,3875,3865,3000
|
|
20241011,104200,108439380,3880,3880,3880,3880,218
|
|
20241011,104100,107593540,3895,3895,3895,3895,1
|
|
20241011,104000,107589645,3875,3875,3875,3875,0
|
|
20241011,103900,107589645,3875,3875,3875,3870,3518
|
|
20241011,103800,93963620,3890,3890,3890,3890,54
|
|
20241011,103700,93753560,3875,3890,3890,3875,4018
|
|
20241011,103600,78167595,3895,3895,3895,3895,0
|
|
20241011,103500,78167595,3895,3900,3900,3895,504
|
|
20241011,103400,76202015,3900,3900,3900,3900,0
|
|
20241011,103300,76202015,3900,3900,3900,3900,0
|
|
20241011,103200,76202015,3900,3900,3900,3900,65
|
|
20241011,103100,75948515,3900,3900,3900,3900,0
|
|
20241011,103000,75948515,3900,3905,3905,3900,1558
|
|
20241011,102900,69872045,3900,3905,3905,3900,1000
|
|
20241011,102800,65971535,3905,3905,3905,3905,0
|
|
20241011,102700,65971535,3905,3905,3905,3905,0
|
|
20241011,102600,65971535,3905,3905,3905,3905,0
|
|
20241011,102500,65971535,3905,3905,3905,3905,0
|
|
20241011,102400,65971535,3905,3905,3905,3905,0
|
|
20241011,102300,65971535,3905,3905,3905,3905,0
|
|
20241011,102200,65971535,3905,3905,3905,3905,0
|
|
20241011,102100,65971535,3905,3905,3905,3905,1
|
|
20241011,102000,65967630,3905,3905,3905,3905,0
|
|
20241011,101900,65967630,3905,3930,3930,3905,546
|
|
20241011,101800,63834800,3910,3910,3910,3910,0
|
|
20241011,101700,63834800,3910,3910,3910,3910,20
|
|
20241011,101600,63756600,3930,3930,3930,3930,0
|
|
20241011,101500,63756600,3930,3920,3930,3920,341
|
|
20241011,101400,62418750,3920,3910,3920,3910,13
|
|
20241011,101300,62367910,3905,3905,3905,3905,0
|
|
20241011,101200,62367910,3905,3905,3905,3905,0
|
|
20241011,101100,62367910,3905,3905,3905,3905,0
|
|
20241011,101000,62367910,3905,3905,3905,3905,0
|
|
20241011,100900,62367910,3905,3905,3905,3905,50
|
|
20241011,100800,62172660,3920,3920,3920,3920,0
|
|
20241011,100700,62172660,3920,3920,3920,3920,0
|
|
20241011,100600,62172660,3920,3920,3920,3920,1
|
|
20241011,100500,62168740,3900,3915,3915,3900,1027
|
|
20241011,100400,58149940,3905,3905,3905,3905,70
|
|
20241011,100300,57876590,3915,3915,3915,3915,1
|
|
20241011,100200,57872675,3915,3915,3915,3915,1
|
|
20241011,100100,57868760,3915,3915,3915,3915,2
|
|
20241011,100000,57860930,3920,3920,3920,3920,0
|
|
20241011,095900,57860930,3920,3910,3920,3910,6100
|
|
20241011,095800,33954530,3900,3900,3900,3900,32
|
|
20241011,095700,33829730,3900,3900,3900,3900,0
|
|
20241011,095600,33829730,3900,3900,3900,3900,0
|
|
20241011,095500,33829730,3900,3900,3900,3900,88
|
|
20241011,095400,33486530,3895,3895,3895,3895,0
|
|
20241011,095300,33486530,3895,3895,3895,3895,596
|
|
20241011,095200,31165110,3900,3900,3900,3900,0
|
|
20241011,095100,31165110,3900,3900,3900,3900,0
|
|
20241011,095000,31165110,3900,3900,3900,3900,5
|
|
20241011,094900,31145610,3915,3915,3915,3915,6
|
|
20241011,094800,31122120,3915,3910,3915,3910,750
|
|
20241011,094700,28187200,3910,3910,3910,3910,28
|
|
20241011,094600,28077720,3910,3900,3910,3900,15
|
|
20241011,094500,28019110,3900,3900,3900,3900,0
|
|
20241011,094400,28019110,3900,3900,3900,3900,10
|
|
20241011,094300,27980110,3900,3900,3900,3900,0
|
|
20241011,094200,27980110,3900,3900,3900,3900,501
|
|
20241011,094100,26026210,3900,3900,3900,3900,1
|
|
20241011,094000,26022310,3900,3900,3900,3900,0
|
|
20241011,093900,26022310,3900,3900,3900,3900,1605
|
|
20241011,093800,19762810,3900,3900,3900,3900,0
|
|
20241011,093700,19762810,3900,3900,3900,3900,0
|
|
20241011,093600,19762810,3900,3900,3900,3900,0
|
|
20241011,093500,19762810,3900,3900,3900,3900,0
|
|
20241011,093400,19762810,3900,3900,3900,3900,0
|
|
20241011,093300,19762810,3900,3900,3900,3900,0
|
|
20241011,093200,19762810,3900,3900,3900,3900,0
|
|
20241011,093100,19762810,3900,3895,3900,3895,900
|
|
20241011,093000,16253295,3895,3895,3895,3895,4
|
|
20241011,092900,16237715,3895,3895,3895,3895,0
|
|
20241011,092800,16237715,3895,3895,3895,3895,0
|
|
20241011,092700,16237715,3895,3895,3895,3895,0
|
|
20241011,092600,16237715,3895,3895,3895,3895,0
|
|
20241011,092500,16237715,3895,3895,3895,3895,0
|
|
20241011,092400,16237715,3895,3890,3895,3890,1600
|
|
20241011,092300,10008215,3880,3880,3880,3880,0
|
|
20241011,092200,10008215,3880,3880,3880,3880,0
|
|
20241011,092100,10008215,3880,3880,3880,3880,8
|
|
20241011,092000,9977175,3890,3890,3890,3890,0
|
|
20241011,091900,9977175,3890,3890,3890,3890,0
|
|
20241011,091800,9977175,3890,3890,3890,3890,100
|
|
20241011,091700,9588175,3890,3890,3895,3890,202
|
|
20241011,091600,8801890,3855,3855,3855,3855,0
|
|
20241011,091500,8801890,3855,3855,3855,3855,0
|
|
20241011,091400,8801890,3855,3855,3855,3855,1
|
|
20241011,091300,8798035,3895,3895,3895,3895,160
|
|
20241011,091200,8174835,3895,3895,3895,3895,1000
|
|
20241011,091100,4279835,3895,3895,3895,3895,257
|
|
20241011,091000,3278820,3895,3865,3895,3840,579
|
|
20241011,090900,1027275,3870,3870,3870,3870,0
|
|
20241011,090800,1027275,3870,3870,3870,3870,12
|
|
20241011,090700,980835,3870,3870,3870,3870,0
|
|
20241011,090600,980835,3870,3875,3875,3870,222
|
|
20241011,090500,120695,3890,3890,3890,3890,0
|
|
20241011,090400,120695,3890,3890,3890,3890,0
|
|
20241011,090300,120695,3890,3890,3890,3890,0
|
|
20241011,090200,120695,3890,3890,3890,3890,0
|
|
20241011,090100,120695,3890,3895,3895,3890,16
|
|
20241011,090000,58425,3895,3895,3895,3895,15
|