644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,194100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,194000,1281728305,3920,3920,3920,3920,0
|
|
20241022,193900,1281728305,3920,3920,3920,3920,0
|
|
20241022,193800,1281728305,3920,3920,3920,3920,0
|
|
20241022,193700,1281728305,3920,3920,3920,3920,0
|
|
20241022,193600,1281728305,3920,3920,3920,3920,0
|
|
20241022,193500,1281728305,3920,3920,3920,3920,0
|
|
20241022,193400,1281728305,3920,3920,3920,3920,0
|
|
20241022,193300,1281728305,3920,3920,3920,3920,0
|
|
20241022,193200,1281728305,3920,3920,3920,3920,0
|
|
20241022,193100,1281728305,3920,3920,3920,3920,0
|
|
20241022,193000,1281728305,3920,3920,3920,3920,0
|
|
20241022,192900,1281728305,3920,3920,3920,3920,0
|
|
20241022,192800,1281728305,3920,3920,3920,3920,0
|
|
20241022,192700,1281728305,3920,3920,3920,3920,0
|
|
20241022,192600,1281728305,3920,3920,3920,3920,0
|
|
20241022,192500,1281728305,3920,3920,3920,3920,0
|
|
20241022,192400,1281728305,3920,3920,3920,3920,0
|
|
20241022,192300,1281728305,3920,3920,3920,3920,0
|
|
20241022,192200,1281728305,3920,3920,3920,3920,0
|
|
20241022,192100,1281728305,3920,3920,3920,3920,0
|
|
20241022,192000,1281728305,3920,3920,3920,3920,0
|
|
20241022,191900,1281728305,3920,3920,3920,3920,0
|
|
20241022,191800,1281728305,3920,3920,3920,3920,0
|
|
20241022,191700,1281728305,3920,3920,3920,3920,0
|
|
20241022,191600,1281728305,3920,3920,3920,3920,0
|
|
20241022,191500,1281728305,3920,3920,3920,3920,0
|
|
20241022,191400,1281728305,3920,3920,3920,3920,0
|
|
20241022,191300,1281728305,3920,3920,3920,3920,0
|
|
20241022,191200,1281728305,3920,3920,3920,3920,0
|
|
20241022,191100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,191000,1281728305,3920,3920,3920,3920,0
|
|
20241022,190900,1281728305,3920,3920,3920,3920,0
|
|
20241022,190800,1281728305,3920,3920,3920,3920,0
|
|
20241022,190700,1281728305,3920,3920,3920,3920,0
|
|
20241022,190600,1281728305,3920,3920,3920,3920,0
|
|
20241022,190500,1281728305,3920,3920,3920,3920,0
|
|
20241022,190400,1281728305,3920,3920,3920,3920,0
|
|
20241022,190300,1281728305,3920,3920,3920,3920,0
|
|
20241022,190200,1281728305,3920,3920,3920,3920,0
|
|
20241022,190100,1281728305,3920,3920,3920,3920,0
|
|
20241022,190000,1281728305,3920,3920,3920,3920,0
|
|
20241022,185900,1281728305,3920,3920,3920,3920,0
|
|
20241022,185800,1281728305,3920,3920,3920,3920,0
|
|
20241022,185700,1281728305,3920,3920,3920,3920,0
|
|
20241022,185600,1281728305,3920,3920,3920,3920,0
|
|
20241022,185500,1281728305,3920,3920,3920,3920,0
|
|
20241022,185400,1281728305,3920,3920,3920,3920,0
|
|
20241022,185300,1281728305,3920,3920,3920,3920,0
|
|
20241022,185200,1281728305,3920,3920,3920,3920,0
|
|
20241022,185100,1281728305,3920,3920,3920,3920,0
|
|
20241022,185000,1281728305,3920,3920,3920,3920,0
|
|
20241022,184900,1281728305,3920,3920,3920,3920,0
|
|
20241022,184800,1281728305,3920,3920,3920,3920,0
|
|
20241022,184700,1281728305,3920,3920,3920,3920,0
|
|
20241022,184600,1281728305,3920,3920,3920,3920,0
|
|
20241022,184500,1281728305,3920,3920,3920,3920,0
|
|
20241022,184400,1281728305,3920,3920,3920,3920,0
|
|
20241022,184300,1281728305,3920,3920,3920,3920,0
|
|
20241022,184200,1281728305,3920,3920,3920,3920,0
|
|
20241022,184100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,184000,1281728305,3920,3920,3920,3920,0
|
|
20241022,183900,1281728305,3920,3920,3920,3920,0
|
|
20241022,183800,1281728305,3920,3920,3920,3920,0
|
|
20241022,183700,1281728305,3920,3920,3920,3920,0
|
|
20241022,183600,1281728305,3920,3920,3920,3920,0
|
|
20241022,183500,1281728305,3920,3920,3920,3920,0
|
|
20241022,183400,1281728305,3920,3920,3920,3920,0
|
|
20241022,183300,1281728305,3920,3920,3920,3920,0
|
|
20241022,183200,1281728305,3920,3920,3920,3920,0
|
|
20241022,183100,1281728305,3920,3920,3920,3920,0
|
|
20241022,183000,1281728305,3920,3920,3920,3920,0
|
|
20241022,182900,1281728305,3920,3920,3920,3920,0
|
|
20241022,182800,1281728305,3920,3920,3920,3920,0
|
|
20241022,182700,1281728305,3920,3920,3920,3920,0
|
|
20241022,182600,1281728305,3920,3920,3920,3920,0
|
|
20241022,182500,1281728305,3920,3920,3920,3920,0
|
|
20241022,182400,1281728305,3920,3920,3920,3920,0
|
|
20241022,182300,1281728305,3920,3920,3920,3920,0
|
|
20241022,182200,1281728305,3920,3920,3920,3920,0
|
|
20241022,182100,1281728305,3920,3920,3920,3920,0
|
|
20241022,182000,1281728305,3920,3920,3920,3920,0
|
|
20241022,181900,1281728305,3920,3920,3920,3920,0
|
|
20241022,181800,1281728305,3920,3920,3920,3920,0
|
|
20241022,181700,1281728305,3920,3920,3920,3920,0
|
|
20241022,181600,1281728305,3920,3920,3920,3920,0
|
|
20241022,181500,1281728305,3920,3920,3920,3920,0
|
|
20241022,181400,1281728305,3920,3920,3920,3920,0
|
|
20241022,181300,1281728305,3920,3920,3920,3920,0
|
|
20241022,181200,1281728305,3920,3920,3920,3920,0
|
|
20241022,181100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,181000,1281728305,3920,3920,3920,3920,0
|
|
20241022,180900,1281728305,3920,3920,3920,3920,0
|
|
20241022,180800,1281728305,3920,3920,3920,3920,0
|
|
20241022,180700,1281728305,3920,3920,3920,3920,0
|
|
20241022,180600,1281728305,3920,3920,3920,3920,0
|
|
20241022,180500,1281728305,3920,3920,3920,3920,0
|
|
20241022,180400,1281728305,3920,3920,3920,3920,0
|
|
20241022,180300,1281728305,3920,3920,3920,3920,0
|
|
20241022,180200,1281728305,3920,3920,3920,3920,0
|
|
20241022,180100,1281728305,3920,3920,3920,3920,0
|
|
20241022,180000,1281728305,3920,3920,3920,3920,0
|
|
20241022,175900,1281728305,3920,3920,3920,3920,0
|
|
20241022,175800,1281728305,3920,3920,3920,3920,0
|
|
20241022,175700,1281728305,3920,3920,3920,3920,0
|
|
20241022,175600,1281728305,3920,3920,3920,3920,0
|
|
20241022,175500,1281728305,3920,3920,3920,3920,0
|
|
20241022,175400,1281728305,3920,3920,3920,3920,0
|
|
20241022,175300,1281728305,3920,3920,3920,3920,0
|
|
20241022,175200,1281728305,3920,3920,3920,3920,0
|
|
20241022,175100,1281728305,3920,3920,3920,3920,0
|
|
20241022,175000,1281728305,3920,3920,3920,3920,0
|
|
20241022,174900,1281728305,3920,3920,3920,3920,0
|
|
20241022,174800,1281728305,3920,3920,3920,3920,0
|
|
20241022,174700,1281728305,3920,3920,3920,3920,0
|
|
20241022,174600,1281728305,3920,3920,3920,3920,0
|
|
20241022,174500,1281728305,3920,3920,3920,3920,0
|
|
20241022,174400,1281728305,3920,3920,3920,3920,0
|
|
20241022,174300,1281728305,3920,3920,3920,3920,0
|
|
20241022,174200,1281728305,3920,3920,3920,3920,0
|
|
20241022,174100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,174000,1281728305,3920,3920,3920,3920,0
|
|
20241022,173900,1281728305,3920,3920,3920,3920,0
|
|
20241022,173800,1281728305,3920,3920,3920,3920,0
|
|
20241022,173700,1281728305,3920,3920,3920,3920,0
|
|
20241022,173600,1281728305,3920,3920,3920,3920,0
|
|
20241022,173500,1281728305,3920,3920,3920,3920,0
|
|
20241022,173400,1281728305,3920,3920,3920,3920,0
|
|
20241022,173300,1281728305,3920,3920,3920,3920,0
|
|
20241022,173200,1281728305,3920,3920,3920,3920,0
|
|
20241022,173100,1281728305,3920,3920,3920,3920,0
|
|
20241022,173000,1281728305,3920,3920,3920,3920,0
|
|
20241022,172900,1281728305,3920,3920,3920,3920,0
|
|
20241022,172800,1281728305,3920,3920,3920,3920,0
|
|
20241022,172700,1281728305,3920,3920,3920,3920,0
|
|
20241022,172600,1281728305,3920,3920,3920,3920,0
|
|
20241022,172500,1281728305,3920,3920,3920,3920,0
|
|
20241022,172400,1281728305,3920,3920,3920,3920,0
|
|
20241022,172300,1281728305,3920,3920,3920,3920,0
|
|
20241022,172200,1281728305,3920,3920,3920,3920,0
|
|
20241022,172100,1281728305,3920,3920,3920,3920,0
|
|
20241022,172000,1281728305,3920,3920,3920,3920,0
|
|
20241022,171900,1281728305,3920,3920,3920,3920,0
|
|
20241022,171800,1281728305,3920,3920,3920,3920,0
|
|
20241022,171700,1281728305,3920,3920,3920,3920,0
|
|
20241022,171600,1281728305,3920,3920,3920,3920,0
|
|
20241022,171500,1281728305,3920,3920,3920,3920,0
|
|
20241022,171400,1281728305,3920,3920,3920,3920,0
|
|
20241022,171300,1281728305,3920,3920,3920,3920,0
|
|
20241022,171200,1281728305,3920,3920,3920,3920,0
|
|
20241022,171100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,171000,1281728305,3920,3920,3920,3920,0
|
|
20241022,170900,1281728305,3920,3920,3920,3920,0
|
|
20241022,170800,1281728305,3920,3920,3920,3920,0
|
|
20241022,170700,1281728305,3920,3920,3920,3920,0
|
|
20241022,170600,1281728305,3920,3920,3920,3920,0
|
|
20241022,170500,1281728305,3920,3920,3920,3920,0
|
|
20241022,170400,1281728305,3920,3920,3920,3920,0
|
|
20241022,170300,1281728305,3920,3920,3920,3920,0
|
|
20241022,170200,1281728305,3920,3920,3920,3920,0
|
|
20241022,170100,1281728305,3920,3920,3920,3920,0
|
|
20241022,170000,1281728305,3920,3920,3920,3920,0
|
|
20241022,165900,1281728305,3920,3920,3920,3920,0
|
|
20241022,165800,1281728305,3920,3920,3920,3920,0
|
|
20241022,165700,1281728305,3920,3920,3920,3920,0
|
|
20241022,165600,1281728305,3920,3920,3920,3920,0
|
|
20241022,165500,1281728305,3920,3920,3920,3920,0
|
|
20241022,165400,1281728305,3920,3920,3920,3920,0
|
|
20241022,165300,1281728305,3920,3920,3920,3920,0
|
|
20241022,165200,1281728305,3920,3920,3920,3920,0
|
|
20241022,165100,1281728305,3920,3920,3920,3920,0
|
|
20241022,165000,1281728305,3920,3920,3920,3920,0
|
|
20241022,164900,1281728305,3920,3920,3920,3920,0
|
|
20241022,164800,1281728305,3920,3920,3920,3920,0
|
|
20241022,164700,1281728305,3920,3920,3920,3920,0
|
|
20241022,164600,1281728305,3920,3920,3920,3920,0
|
|
20241022,164500,1281728305,3920,3920,3920,3920,0
|
|
20241022,164400,1281728305,3920,3920,3920,3920,0
|
|
20241022,164300,1281728305,3920,3920,3920,3920,0
|
|
20241022,164200,1281728305,3920,3920,3920,3920,0
|
|
20241022,164100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,164000,1281728305,3920,3920,3920,3920,0
|
|
20241022,163900,1281728305,3920,3920,3920,3920,0
|
|
20241022,163800,1281728305,3920,3920,3920,3920,0
|
|
20241022,163700,1281728305,3920,3920,3920,3920,0
|
|
20241022,163600,1281728305,3920,3920,3920,3920,0
|
|
20241022,163500,1281728305,3920,3920,3920,3920,0
|
|
20241022,163400,1281728305,3920,3920,3920,3920,0
|
|
20241022,163300,1281728305,3920,3920,3920,3920,0
|
|
20241022,163200,1281728305,3920,3920,3920,3920,0
|
|
20241022,163100,1281728305,3920,3920,3920,3920,0
|
|
20241022,163000,1281728305,3920,3920,3920,3920,0
|
|
20241022,162900,1281728305,3920,3920,3920,3920,0
|
|
20241022,162800,1281728305,3920,3920,3920,3920,0
|
|
20241022,162700,1281728305,3920,3920,3920,3920,0
|
|
20241022,162600,1281728305,3920,3920,3920,3920,0
|
|
20241022,162500,1281728305,3920,3920,3920,3920,0
|
|
20241022,162400,1281728305,3920,3920,3920,3920,0
|
|
20241022,162300,1281728305,3920,3920,3920,3920,0
|
|
20241022,162200,1281728305,3920,3920,3920,3920,0
|
|
20241022,162100,1281728305,3920,3920,3920,3920,0
|
|
20241022,162000,1281728305,3920,3920,3920,3920,0
|
|
20241022,161900,1281728305,3920,3920,3920,3920,0
|
|
20241022,161800,1281728305,3920,3920,3920,3920,0
|
|
20241022,161700,1281728305,3920,3920,3920,3920,0
|
|
20241022,161600,1281728305,3920,3920,3920,3920,0
|
|
20241022,161500,1281728305,3920,3920,3920,3920,0
|
|
20241022,161400,1281728305,3920,3920,3920,3920,0
|
|
20241022,161300,1281728305,3920,3920,3920,3920,0
|
|
20241022,161200,1281728305,3920,3920,3920,3920,0
|
|
20241022,161100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,161000,1281728305,3920,3920,3920,3920,0
|
|
20241022,160900,1281728305,3920,3920,3920,3920,0
|
|
20241022,160800,1281728305,3920,3920,3920,3920,0
|
|
20241022,160700,1281728305,3920,3920,3920,3920,0
|
|
20241022,160600,1281728305,3920,3920,3920,3920,0
|
|
20241022,160500,1281728305,3920,3920,3920,3920,0
|
|
20241022,160400,1281728305,3920,3920,3920,3920,0
|
|
20241022,160300,1281728305,3920,3920,3920,3920,0
|
|
20241022,160200,1281728305,3920,3920,3920,3920,0
|
|
20241022,160100,1281728305,3920,3920,3920,3920,0
|
|
20241022,160000,1281728305,3920,3920,3920,3920,0
|
|
20241022,155900,1281728305,3920,3920,3920,3920,0
|
|
20241022,155800,1281728305,3920,3920,3920,3920,0
|
|
20241022,155700,1281728305,3920,3920,3920,3920,0
|
|
20241022,155600,1281728305,3920,3920,3920,3920,0
|
|
20241022,155500,1281728305,3920,3920,3920,3920,0
|
|
20241022,155400,1281728305,3920,3920,3920,3920,0
|
|
20241022,155300,1281728305,3920,3920,3920,3920,0
|
|
20241022,155200,1281728305,3920,3920,3920,3920,0
|
|
20241022,155100,1281728305,3920,3920,3920,3920,0
|
|
20241022,155000,1281728305,3920,3920,3920,3920,0
|
|
20241022,154900,1281728305,3920,3920,3920,3920,0
|
|
20241022,154800,1281728305,3920,3920,3920,3920,0
|
|
20241022,154700,1281728305,3920,3920,3920,3920,0
|
|
20241022,154600,1281728305,3920,3920,3920,3920,0
|
|
20241022,154500,1281728305,3920,3920,3920,3920,0
|
|
20241022,154400,1281728305,3920,3920,3920,3920,0
|
|
20241022,154300,1281728305,3920,3920,3920,3920,0
|
|
20241022,154200,1281728305,3920,3920,3920,3920,0
|
|
20241022,154100,1281728305,3920,3920,3920,3920,26186
|
|
20241022,154000,1281728305,3920,3920,3920,3920,0
|
|
20241022,153900,1281728305,3920,3920,3920,3920,0
|
|
20241022,153800,1281728305,3920,3920,3920,3920,0
|
|
20241022,153700,1281728305,3920,3920,3920,3920,0
|
|
20241022,153600,1281728305,3920,3920,3920,3920,0
|
|
20241022,153500,1281728305,3920,3920,3920,3920,0
|
|
20241022,153400,1281728305,3920,3920,3920,3920,0
|
|
20241022,153300,1281728305,3920,3920,3920,3920,0
|
|
20241022,153200,1281728305,3920,3920,3920,3920,0
|
|
20241022,153100,1281728305,3920,3920,3920,3920,0
|
|
20241022,153000,1281728305,3920,3920,3920,3920,26186
|
|
20241022,152900,1179079185,3940,3940,3940,3940,0
|
|
20241022,152800,1179079185,3940,3940,3940,3940,0
|
|
20241022,152700,1179079185,3940,3940,3940,3940,0
|
|
20241022,152600,1179079185,3940,3940,3940,3940,0
|
|
20241022,152500,1179079185,3940,3940,3940,3940,0
|
|
20241022,152400,1179079185,3940,3940,3940,3940,0
|
|
20241022,152300,1179079185,3940,3940,3940,3940,0
|
|
20241022,152200,1179079185,3940,3940,3940,3940,0
|
|
20241022,152100,1179079185,3940,3940,3940,3940,0
|
|
20241022,152000,1179079185,3940,3940,3940,3940,0
|
|
20241022,151900,1179079185,3940,3925,3940,3925,1506
|
|
20241022,151800,1173161445,3925,3935,3940,3925,8107
|
|
20241022,151700,1141309355,3935,3940,3945,3935,1139
|
|
20241022,151600,1136822055,3940,3940,3940,3940,0
|
|
20241022,151500,1136822055,3940,3940,3940,3940,954
|
|
20241022,151400,1133063295,3935,3940,3940,3935,2055
|
|
20241022,151300,1124975595,3940,3940,3940,3940,100
|
|
20241022,151200,1124581595,3940,3945,3945,3940,281
|
|
20241022,151100,1123474450,3950,3945,3950,3945,759
|
|
20241022,151000,1120479690,3935,3940,3945,3935,1651
|
|
20241022,150900,1113967885,3950,3950,3950,3950,100
|
|
20241022,150800,1113572885,3950,3930,3950,3930,2172
|
|
20241022,150700,1105036905,3930,3950,3950,3925,12067
|
|
20241022,150600,1057574010,3945,3945,3950,3945,908
|
|
20241022,150500,1053991720,3945,3940,3950,3940,349
|
|
20241022,150400,1052616360,3950,3950,3950,3940,31
|
|
20241022,150300,1052494010,3940,3945,3945,3940,34
|
|
20241022,150200,1052360025,3950,3950,3950,3950,8
|
|
20241022,150100,1052328425,3955,3955,3955,3955,0
|
|
20241022,150000,1052328425,3955,3945,3955,3945,22
|
|
20241022,145900,1052241625,3940,3940,3940,3940,0
|
|
20241022,145800,1052241625,3940,3940,3940,3940,0
|
|
20241022,145700,1052241625,3940,3940,3940,3940,0
|
|
20241022,145600,1052241625,3940,3945,3945,3940,1558
|
|
20241022,145500,1046095430,3940,3940,3940,3940,0
|
|
20241022,145400,1046095430,3940,3940,3940,3940,60
|
|
20241022,145300,1045859030,3940,3940,3940,3940,0
|
|
20241022,145200,1045859030,3940,3960,3960,3940,2891
|
|
20241022,145100,1034453805,3960,3960,3960,3960,0
|
|
20241022,145000,1034453805,3960,3950,3965,3950,201
|
|
20241022,144900,1033659265,3950,3950,3950,3950,0
|
|
20241022,144800,1033659265,3950,3950,3950,3950,4289
|
|
20241022,144700,1016717715,3950,3955,3955,3950,2860
|
|
20241022,144600,1005408025,3965,3965,3965,3960,354
|
|
20241022,144500,1004006175,3965,3965,3965,3965,0
|
|
20241022,144400,1004006175,3965,3965,3965,3965,112
|
|
20241022,144300,1003562095,3960,3965,3965,3960,2
|
|
20241022,144200,1003554170,3965,3960,3965,3960,492
|
|
20241022,144100,1001604890,3955,3960,3960,3955,315
|
|
20241022,144000,1000357565,3960,3960,3960,3960,100
|
|
20241022,143900,999961565,3960,3960,3960,3960,211
|
|
20241022,143800,999126005,3960,3960,3960,3960,1
|
|
20241022,143700,999122045,3960,3960,3960,3960,0
|
|
20241022,143600,999122045,3960,3960,3960,3960,0
|
|
20241022,143500,999122045,3960,3960,3960,3960,20
|
|
20241022,143400,999042845,3960,3955,3960,3955,25
|
|
20241022,143300,998943920,3955,3955,3955,3955,62
|
|
20241022,143200,998698710,3955,3955,3955,3955,0
|
|
20241022,143100,998698710,3955,3955,3955,3955,2
|
|
20241022,143000,998690800,3955,3955,3955,3955,0
|
|
20241022,142900,998690800,3955,3955,3955,3955,561
|
|
20241022,142800,996472045,3965,3965,3965,3965,0
|
|
20241022,142700,996472045,3965,3960,3965,3960,500
|
|
20241022,142600,994490225,3960,3955,3960,3955,789
|
|
20241022,142500,991368230,3965,3965,3965,3965,5
|
|
20241022,142400,991348405,3965,3965,3965,3965,1
|
|
20241022,142300,991344440,3960,3965,3965,3960,2
|
|
20241022,142200,991336515,3955,3955,3955,3955,340
|
|
20241022,142100,989991815,3975,3975,3975,3975,0
|
|
20241022,142000,989991815,3975,3975,3975,3975,0
|
|
20241022,141900,989991815,3975,3975,3975,3975,0
|
|
20241022,141800,989991815,3975,3975,3975,3975,0
|
|
20241022,141700,989991815,3975,3975,3975,3975,15
|
|
20241022,141600,989932190,3975,3975,3975,3975,105
|
|
20241022,141500,989514815,3975,3975,3975,3975,0
|
|
20241022,141400,989514815,3975,3960,3975,3960,1000
|
|
20241022,141300,985544875,3955,3955,3955,3955,0
|
|
20241022,141200,985544875,3955,3955,3955,3955,0
|
|
20241022,141100,985544875,3955,3955,3955,3955,134
|
|
20241022,141000,985014905,3950,3955,3955,3950,236
|
|
20241022,140900,984082620,3955,3955,3955,3955,197
|
|
20241022,140800,983303485,3955,3955,3955,3955,410
|
|
20241022,140700,981681935,3955,3955,3955,3955,0
|
|
20241022,140600,981681935,3955,3955,3955,3955,0
|
|
20241022,140500,981681935,3955,3955,3955,3955,164
|
|
20241022,140400,981033315,3955,3955,3955,3955,0
|
|
20241022,140300,981033315,3955,3955,3955,3955,0
|
|
20241022,140200,981033315,3955,3955,3955,3955,0
|
|
20241022,140100,981033315,3955,3955,3955,3955,0
|
|
20241022,140000,981033315,3955,3955,3955,3955,1000
|
|
20241022,135900,977078315,3960,3960,3960,3960,500
|
|
20241022,135800,975098315,3965,3965,3965,3965,2
|
|
20241022,135700,975090385,3960,3960,3960,3960,500
|
|
20241022,135600,973110385,3960,3960,3960,3960,65
|
|
20241022,135500,972852985,3960,3960,3960,3960,128
|
|
20241022,135400,972346105,3955,3960,3960,3955,200
|
|
20241022,135300,971554900,3965,3965,3965,3965,1
|
|
20241022,135200,971550935,3970,3970,3970,3970,0
|
|
20241022,135100,971550935,3970,3970,3970,3970,0
|
|
20241022,135000,971550935,3970,3970,3970,3970,0
|
|
20241022,134900,971550935,3970,3970,3970,3970,1
|
|
20241022,134800,971546965,3950,3950,3950,3950,0
|
|
20241022,134700,971546965,3950,3950,3950,3950,550
|
|
20241022,134600,969374465,3985,3985,3985,3985,0
|
|
20241022,134500,969374465,3985,3985,3985,3985,0
|
|
20241022,134400,969374465,3985,3960,3985,3960,301
|
|
20241022,134300,968179500,3950,3950,3950,3950,33
|
|
20241022,134200,968049150,3955,3955,3955,3955,501
|
|
20241022,134100,966067695,3960,3960,3960,3960,0
|
|
20241022,134000,966067695,3960,3960,3960,3960,37
|
|
20241022,133900,965921175,3960,3960,3960,3960,3
|
|
20241022,133800,965909295,3960,3960,3960,3960,2062
|
|
20241022,133700,957743775,3960,3960,3960,3960,459
|
|
20241022,133600,955926135,3980,3980,3980,3980,0
|
|
20241022,133500,955926135,3980,3980,3980,3980,0
|
|
20241022,133400,955926135,3980,3980,3980,3980,5
|
|
20241022,133300,955906235,3985,3955,3985,3955,2000
|
|
20241022,133200,947951285,3950,3950,3950,3950,29
|
|
20241022,133100,947836735,3945,3945,3945,3945,397
|
|
20241022,133000,946270570,3945,3945,3945,3945,0
|
|
20241022,132900,946270570,3945,3945,3945,3945,0
|
|
20241022,132800,946270570,3945,3945,3945,3945,265
|
|
20241022,132700,945225145,3945,3945,3945,3945,25
|
|
20241022,132600,945126520,3945,3945,3945,3945,150
|
|
20241022,132500,944534770,3945,3945,3945,3945,0
|
|
20241022,132400,944534770,3945,3945,3945,3945,0
|
|
20241022,132300,944534770,3945,3945,3945,3945,300
|
|
20241022,132200,943351270,3945,3945,3945,3945,0
|
|
20241022,132100,943351270,3945,3945,3945,3945,20
|
|
20241022,132000,943272370,3950,3950,3950,3950,0
|
|
20241022,131900,943272370,3950,3950,3950,3950,105
|
|
20241022,131800,942857620,3950,3950,3950,3950,1
|
|
20241022,131700,942853670,3940,3940,3940,3940,0
|
|
20241022,131600,942853670,3940,3955,3955,3940,1643
|
|
20241022,131500,936378385,3945,3945,3945,3945,0
|
|
20241022,131400,936378385,3945,3945,3945,3945,0
|
|
20241022,131300,936378385,3945,3955,3955,3945,1572
|
|
20241022,131200,930173000,3955,3955,3955,3955,0
|
|
20241022,131100,930173000,3955,3955,3955,3950,927
|
|
20241022,131000,926506720,3955,3955,3955,3955,28
|
|
20241022,130900,926395980,3960,3960,3960,3960,0
|
|
20241022,130800,926395980,3960,3960,3960,3960,0
|
|
20241022,130700,926395980,3960,3960,3960,3960,100
|
|
20241022,130600,925999980,3960,3960,3960,3960,20
|
|
20241022,130500,925920780,3965,3965,3965,3965,0
|
|
20241022,130400,925920780,3965,3965,3965,3965,0
|
|
20241022,130300,925920780,3965,3945,3965,3945,2301
|
|
20241022,130200,916843315,3950,3950,3950,3950,2811
|
|
20241022,130100,905739865,3955,3955,3955,3955,237
|
|
20241022,130000,904802530,3955,3965,3970,3955,4070
|
|
20241022,125900,888701420,3960,3960,3960,3960,10
|
|
20241022,125800,888661820,3965,3965,3965,3965,87
|
|
20241022,125700,888316865,3960,3960,3960,3960,0
|
|
20241022,125600,888316865,3960,3960,3960,3960,67
|
|
20241022,125500,888051545,3960,3960,3960,3960,0
|
|
20241022,125400,888051545,3960,3960,3960,3960,20
|
|
20241022,125300,887972345,3960,3960,3960,3960,19
|
|
20241022,125200,887897105,3955,3955,3955,3955,8
|
|
20241022,125100,887865465,3960,3960,3960,3960,881
|
|
20241022,125000,884376705,3960,3960,3960,3960,0
|
|
20241022,124900,884376705,3960,3960,3960,3960,124
|
|
20241022,124800,883885665,3960,3960,3960,3960,254
|
|
20241022,124700,882879825,3960,3960,3960,3960,0
|
|
20241022,124600,882879825,3960,3965,3965,3960,502
|
|
20241022,124500,880891885,3965,3965,3965,3965,0
|
|
20241022,124400,880891885,3965,3965,3965,3965,0
|
|
20241022,124300,880891885,3965,3965,3965,3965,278
|
|
20241022,124200,879789615,3965,3965,3965,3965,105
|
|
20241022,124100,879373290,3965,3965,3965,3965,0
|
|
20241022,124000,879373290,3965,3970,3970,3965,2042
|
|
20241022,123900,871274245,3970,3970,3970,3970,0
|
|
20241022,123800,871274245,3970,3970,3970,3970,1
|
|
20241022,123700,871270275,3970,3970,3970,3970,234
|
|
20241022,123600,870341295,3970,3970,3970,3970,100
|
|
20241022,123500,869944295,3975,3975,3975,3975,6
|
|
20241022,123400,869920445,3975,3975,3975,3975,94
|
|
20241022,123300,869546795,3975,3975,3975,3975,0
|
|
20241022,123200,869546795,3975,3975,3975,3975,0
|
|
20241022,123100,869546795,3975,3975,3975,3975,0
|
|
20241022,123000,869546795,3975,3975,3975,3975,1
|
|
20241022,122900,869542820,3970,3970,3970,3970,0
|
|
20241022,122800,869542820,3970,3970,3970,3970,0
|
|
20241022,122700,869542820,3970,3980,3980,3970,1983
|
|
20241022,122600,861670300,3975,3975,3975,3975,177
|
|
20241022,122500,860966725,3970,3970,3970,3970,94
|
|
20241022,122400,860593545,3975,3975,3975,3975,20
|
|
20241022,122300,860514045,3975,3975,3975,3975,0
|
|
20241022,122200,860514045,3975,3975,3975,3975,0
|
|
20241022,122100,860514045,3975,3975,3975,3975,5
|
|
20241022,122000,860494170,3975,3980,3980,3975,2028
|
|
20241022,121900,852432425,3990,3990,3990,3990,3
|
|
20241022,121800,852420455,3990,3990,3990,3990,1
|
|
20241022,121700,852416465,3980,3980,3980,3980,0
|
|
20241022,121600,852416465,3980,3980,3980,3980,0
|
|
20241022,121500,852416465,3980,3980,3980,3980,0
|
|
20241022,121400,852416465,3980,3990,3990,3980,123
|
|
20241022,121300,851926915,3995,3995,3995,3995,0
|
|
20241022,121200,851926915,3995,3995,3995,3995,0
|
|
20241022,121100,851926915,3995,3995,3995,3995,0
|
|
20241022,121000,851926915,3995,3995,3995,3995,70
|
|
20241022,120900,851647265,3990,3980,3990,3980,183
|
|
20241022,120800,850918025,3980,3980,3980,3980,22
|
|
20241022,120700,850830465,3980,3980,3980,3980,0
|
|
20241022,120600,850830465,3980,3980,3980,3980,0
|
|
20241022,120500,850830465,3980,3980,3980,3980,58
|
|
20241022,120400,850599625,3980,3980,3980,3980,0
|
|
20241022,120300,850599625,3980,3980,3980,3980,0
|
|
20241022,120200,850599625,3980,3975,3980,3975,35
|
|
20241022,120100,850460475,3975,3975,3975,3975,0
|
|
20241022,120000,850460475,3975,3975,3975,3975,0
|
|
20241022,115900,850460475,3975,3975,3975,3975,770
|
|
20241022,115800,847399725,3975,3975,3975,3975,0
|
|
20241022,115700,847399725,3975,3975,3975,3975,0
|
|
20241022,115600,847399725,3975,3980,3980,3975,1196
|
|
20241022,115500,842643145,3980,3980,3980,3980,0
|
|
20241022,115400,842643145,3980,3975,3980,3975,1250
|
|
20241022,115300,837669260,3975,3975,3975,3975,1
|
|
20241022,115200,837665285,3970,3970,3970,3970,0
|
|
20241022,115100,837665285,3970,3975,3975,3970,1012
|
|
20241022,115000,833647585,3975,3980,3980,3975,68
|
|
20241022,114900,833377150,3980,3980,3980,3980,0
|
|
20241022,114800,833377150,3980,3980,3980,3980,0
|
|
20241022,114700,833377150,3980,3980,3980,3980,0
|
|
20241022,114600,833377150,3980,3980,3980,3980,0
|
|
20241022,114500,833377150,3980,3980,3980,3980,5
|
|
20241022,114400,833357250,3985,3985,3985,3985,0
|
|
20241022,114300,833357250,3985,3980,3985,3980,17
|
|
20241022,114200,833289585,3975,3970,3975,3970,1077
|
|
20241022,114100,829013510,3965,3980,3980,3965,22000
|
|
20241022,114000,741731190,3985,3990,3990,3985,4000
|
|
20241022,113900,725785440,3990,4000,4000,3990,1500
|
|
20241022,113800,719790440,4000,4005,4005,4000,501
|
|
20241022,113700,717786435,4010,4010,4010,4010,0
|
|
20241022,113600,717786435,4010,4010,4010,4010,1
|
|
20241022,113500,717782425,4000,4000,4000,4000,0
|
|
20241022,113400,717782425,4000,4000,4000,4000,0
|
|
20241022,113300,717782425,4000,4000,4000,4000,75
|
|
20241022,113200,717482425,4000,4010,4010,4000,203
|
|
20241022,113100,716668425,4000,4000,4000,4000,0
|
|
20241022,113000,716668425,4000,4000,4000,4000,20
|
|
20241022,112900,716588425,4000,4000,4000,4000,0
|
|
20241022,112800,716588425,4000,4005,4005,4000,500
|
|
20241022,112700,714588400,4010,4010,4010,4010,163
|
|
20241022,112600,713934770,4010,4000,4010,4000,3214
|
|
20241022,112500,701049480,4000,4000,4000,4000,235
|
|
20241022,112400,700109480,4000,3995,4000,3985,5316
|
|
20241022,112300,678851495,3995,3995,3995,3995,125
|
|
20241022,112200,678352120,3995,3995,4000,3995,2248
|
|
20241022,112100,669365395,3995,3990,3995,3990,1235
|
|
20241022,112000,664432745,3990,3990,3990,3990,0
|
|
20241022,111900,664432745,3990,3990,3990,3990,0
|
|
20241022,111800,664432745,3990,3990,3990,3990,0
|
|
20241022,111700,664432745,3990,3990,3990,3990,1
|
|
20241022,111600,664428755,3985,3975,3990,3975,744
|
|
20241022,111500,661460965,3980,3975,3980,3975,51
|
|
20241022,111400,661258190,3970,3970,3970,3970,0
|
|
20241022,111300,661258190,3970,3970,3970,3970,32
|
|
20241022,111200,661131150,3970,3970,3970,3970,200
|
|
20241022,111100,660337150,3970,3970,3970,3970,1500
|
|
20241022,111000,654382150,3980,3980,3980,3980,0
|
|
20241022,110900,654382150,3980,3980,3980,3980,0
|
|
20241022,110800,654382150,3980,3980,3980,3980,0
|
|
20241022,110700,654382150,3980,3980,3980,3980,0
|
|
20241022,110600,654382150,3980,3980,3980,3980,309
|
|
20241022,110500,653152330,3980,3980,3980,3980,5
|
|
20241022,110400,653132430,3960,3960,3960,3960,0
|
|
20241022,110300,653132430,3960,3980,3980,3960,3231
|
|
20241022,110200,640316225,3980,3980,3980,3980,33
|
|
20241022,110100,640184885,3980,3980,3980,3980,68
|
|
20241022,110000,639914245,3985,3980,3985,3980,132
|
|
20241022,105900,639388385,3975,3975,3975,3975,20
|
|
20241022,105800,639308885,3975,3975,3975,3975,31
|
|
20241022,105700,639185660,3975,3975,3975,3975,300
|
|
20241022,105600,637993160,3975,3975,3975,3975,23
|
|
20241022,105500,637901735,3985,3985,3985,3985,10
|
|
20241022,105400,637861885,3990,3990,3990,3990,3
|
|
20241022,105300,637849915,3980,3980,3980,3980,31
|
|
20241022,105200,637726535,3980,3980,3980,3980,0
|
|
20241022,105100,637726535,3980,3980,3980,3980,5
|
|
20241022,105000,637706635,3990,3990,3990,3990,20
|
|
20241022,104900,637626835,3980,3980,3980,3980,543
|
|
20241022,104800,635465695,3985,3990,3990,3985,368
|
|
20241022,104700,633999190,3990,3990,3990,3990,100
|
|
20241022,104600,633600190,3990,3990,3990,3990,12
|
|
20241022,104500,633552310,3985,3980,3990,3980,114
|
|
20241022,104400,633097920,3990,3990,3990,3990,0
|
|
20241022,104300,633097920,3990,3990,3990,3990,0
|
|
20241022,104200,633097920,3990,3990,3990,3990,4
|
|
20241022,104100,633081960,4000,3985,4000,3985,100
|
|
20241022,104000,632682990,3985,3985,3985,3985,4
|
|
20241022,103900,632667050,4000,3985,4000,3985,200
|
|
20241022,103800,631868750,3985,3985,3985,3985,24
|
|
20241022,103700,631773110,3980,3980,3980,3980,0
|
|
20241022,103600,631773110,3980,3980,3980,3980,46
|
|
20241022,103500,631590030,3975,3975,3975,3975,145
|
|
20241022,103400,631013655,3955,3955,3955,3955,0
|
|
20241022,103300,631013655,3955,3955,3955,3955,0
|
|
20241022,103200,631013655,3955,3965,3965,3955,200
|
|
20241022,103100,630221955,3990,3970,3990,3970,554
|
|
20241022,103000,628019120,3970,3970,3970,3970,1411
|
|
20241022,102900,622417450,3960,3960,3960,3960,0
|
|
20241022,102800,622417450,3960,3960,3960,3960,18
|
|
20241022,102700,622346170,3960,3960,3960,3960,0
|
|
20241022,102600,622346170,3960,3960,3960,3960,342
|
|
20241022,102500,620991850,3970,3970,3970,3970,0
|
|
20241022,102400,620991850,3970,3955,3970,3955,3427
|
|
20241022,102300,607430090,3955,3950,3955,3950,36
|
|
20241022,102200,607287760,3945,3940,3945,3940,109
|
|
20241022,102100,606857805,3935,3960,3960,3935,2003
|
|
20241022,102000,598975255,3940,3930,3940,3930,332
|
|
20241022,101900,597667755,3930,3915,3930,3915,1110
|
|
20241022,101800,593320605,3930,3910,3930,3910,2672
|
|
20241022,101700,582830790,3910,3915,3920,3910,1717
|
|
20241022,101600,576109985,3910,3925,3925,3910,10123
|
|
20241022,101500,536441635,3930,3930,3930,3930,330
|
|
20241022,101400,535144735,3925,3950,3950,3925,13019
|
|
20241022,101300,483916025,3945,3945,3945,3945,2580
|
|
20241022,101200,473737925,3945,3955,3955,3945,16982
|
|
20241022,101100,406626340,3960,3960,3960,3960,4379
|
|
20241022,101000,389285500,3960,3965,3965,3960,632
|
|
20241022,100900,386779870,3975,3975,3975,3975,150
|
|
20241022,100800,386183620,3980,3965,3980,3965,111
|
|
20241022,100700,385741990,3965,3965,3970,3965,5000
|
|
20241022,100600,365916770,3985,3970,3985,3970,192
|
|
20241022,100500,365153870,3965,3965,3970,3965,274
|
|
20241022,100400,364066410,3960,3960,3960,3960,500
|
|
20241022,100300,362086410,3960,3970,3970,3960,128
|
|
20241022,100200,361579520,3960,3965,3970,3960,963
|
|
20241022,100100,357761340,3965,3965,3965,3965,2108
|
|
20241022,100000,349403120,3965,3965,3965,3965,3180
|
|
20241022,095900,336794420,3970,3970,3970,3970,134
|
|
20241022,095800,336262440,3970,3970,3970,3970,114
|
|
20241022,095700,335809860,3970,3970,3970,3970,338
|
|
20241022,095600,334468000,3970,3970,3970,3970,0
|
|
20241022,095500,334468000,3970,3970,3975,3965,5195
|
|
20241022,095400,313869545,3970,3970,3970,3970,40
|
|
20241022,095300,313710745,3980,3980,3980,3980,10
|
|
20241022,095200,313670945,3965,3965,3980,3965,62
|
|
20241022,095100,313424965,3965,3980,3980,3965,175
|
|
20241022,095000,312730865,3990,3990,3990,3990,0
|
|
20241022,094900,312730865,3990,3960,3990,3960,2005
|
|
20241022,094800,304780845,3960,3960,3960,3960,100
|
|
20241022,094700,304384845,3960,3965,3965,3960,1606
|
|
20241022,094600,298023195,3965,3965,3965,3965,414
|
|
20241022,094500,296381685,3960,3965,3965,3960,5644
|
|
20241022,094400,274016040,3970,3985,3985,3970,12666
|
|
20241022,094300,223636230,3995,3985,3995,3985,325
|
|
20241022,094200,222340915,3985,4000,4000,3985,6
|
|
20241022,094100,222316990,3985,3990,4000,3985,70
|
|
20241022,094000,222037870,3985,3985,3985,3985,3
|
|
20241022,093900,222025915,3990,3985,3990,3985,283
|
|
20241022,093800,220898155,3985,3990,3990,3985,55
|
|
20241022,093700,220678865,4000,4000,4000,4000,6
|
|
20241022,093600,220654865,4000,3990,4000,3985,5042
|
|
20241022,093500,200555010,3995,3995,3995,3990,370
|
|
20241022,093400,199078680,3990,3995,3995,3990,427
|
|
20241022,093300,197374925,3990,3990,3990,3990,1323
|
|
20241022,093200,192096155,3990,3990,3990,3990,12
|
|
20241022,093100,192048275,3990,3990,3990,3990,261
|
|
20241022,093000,191006885,3985,4000,4000,3985,233
|
|
20241022,092900,190077650,3995,3990,3995,3990,11
|
|
20241022,092800,190033755,4000,4000,4000,4000,0
|
|
20241022,092700,190033755,4000,3995,4000,3980,6959
|
|
20241022,092600,162286065,3995,3995,3995,3995,20
|
|
20241022,092500,162206165,3995,3995,3995,3995,1
|
|
20241022,092400,162202170,3995,4005,4005,3995,1713
|
|
20241022,092300,155358375,4005,4005,4005,4005,279
|
|
20241022,092200,154240980,4005,4005,4005,4005,1189
|
|
20241022,092100,149479035,4000,4000,4000,4000,505
|
|
20241022,092000,147459035,4000,4005,4005,4000,31
|
|
20241022,091900,147335030,4005,4005,4005,4005,0
|
|
20241022,091800,147335030,4005,4005,4005,4005,0
|
|
20241022,091700,147335030,4005,4005,4005,4005,100
|
|
20241022,091600,146934530,3995,3995,4005,3990,2430
|
|
20241022,091500,137229480,3995,3995,3995,3995,1
|
|
20241022,091400,137225485,3995,4005,4005,3995,20
|
|
20241022,091300,137145575,3995,3990,3995,3990,16606
|
|
20241022,091200,70807815,3990,3990,3990,3990,96
|
|
20241022,091100,70424775,3990,3995,3995,3985,2035
|
|
20241022,091000,62309020,4000,4000,4005,4000,267
|
|
20241022,090900,61240685,3995,4000,4000,3995,1369
|
|
20241022,090800,55771525,3995,3995,3995,3995,0
|
|
20241022,090700,55771525,3995,4000,4000,3995,450
|
|
20241022,090600,53972645,4025,4005,4025,4005,753
|
|
20241022,090500,50956860,4005,4005,4005,4005,28
|
|
20241022,090400,50844720,4000,4000,4000,4000,249
|
|
20241022,090300,49848720,4000,4035,4035,4000,4871
|
|
20241022,090200,30321645,4030,4040,4045,4020,663
|
|
20241022,090100,27643900,4055,4020,4055,4015,302
|
|
20241022,090000,26431000,4060,4000,4075,4000,6598
|