644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,194100,817788750,3930,3930,3930,3930,2385
|
|
20241023,194000,817788750,3930,3930,3930,3930,0
|
|
20241023,193900,817788750,3930,3930,3930,3930,0
|
|
20241023,193800,817788750,3930,3930,3930,3930,0
|
|
20241023,193700,817788750,3930,3930,3930,3930,0
|
|
20241023,193600,817788750,3930,3930,3930,3930,0
|
|
20241023,193500,817788750,3930,3930,3930,3930,0
|
|
20241023,193400,817788750,3930,3930,3930,3930,0
|
|
20241023,193300,817788750,3930,3930,3930,3930,0
|
|
20241023,193200,817788750,3930,3930,3930,3930,0
|
|
20241023,193100,817788750,3930,3930,3930,3930,0
|
|
20241023,193000,817788750,3930,3930,3930,3930,0
|
|
20241023,192900,817788750,3930,3930,3930,3930,0
|
|
20241023,192800,817788750,3930,3930,3930,3930,0
|
|
20241023,192700,817788750,3930,3930,3930,3930,0
|
|
20241023,192600,817788750,3930,3930,3930,3930,0
|
|
20241023,192500,817788750,3930,3930,3930,3930,0
|
|
20241023,192400,817788750,3930,3930,3930,3930,0
|
|
20241023,192300,817788750,3930,3930,3930,3930,0
|
|
20241023,192200,817788750,3930,3930,3930,3930,0
|
|
20241023,192100,817788750,3930,3930,3930,3930,0
|
|
20241023,192000,817788750,3930,3930,3930,3930,0
|
|
20241023,191900,817788750,3930,3930,3930,3930,0
|
|
20241023,191800,817788750,3930,3930,3930,3930,0
|
|
20241023,191700,817788750,3930,3930,3930,3930,0
|
|
20241023,191600,817788750,3930,3930,3930,3930,0
|
|
20241023,191500,817788750,3930,3930,3930,3930,0
|
|
20241023,191400,817788750,3930,3930,3930,3930,0
|
|
20241023,191300,817788750,3930,3930,3930,3930,0
|
|
20241023,191200,817788750,3930,3930,3930,3930,0
|
|
20241023,191100,817788750,3930,3930,3930,3930,2385
|
|
20241023,191000,817788750,3930,3930,3930,3930,0
|
|
20241023,190900,817788750,3930,3930,3930,3930,0
|
|
20241023,190800,817788750,3930,3930,3930,3930,0
|
|
20241023,190700,817788750,3930,3930,3930,3930,0
|
|
20241023,190600,817788750,3930,3930,3930,3930,0
|
|
20241023,190500,817788750,3930,3930,3930,3930,0
|
|
20241023,190400,817788750,3930,3930,3930,3930,0
|
|
20241023,190300,817788750,3930,3930,3930,3930,0
|
|
20241023,190200,817788750,3930,3930,3930,3930,0
|
|
20241023,190100,817788750,3930,3930,3930,3930,0
|
|
20241023,190000,817788750,3930,3930,3930,3930,0
|
|
20241023,185900,817788750,3930,3930,3930,3930,0
|
|
20241023,185800,817788750,3930,3930,3930,3930,0
|
|
20241023,185700,817788750,3930,3930,3930,3930,0
|
|
20241023,185600,817788750,3930,3930,3930,3930,0
|
|
20241023,185500,817788750,3930,3930,3930,3930,0
|
|
20241023,185400,817788750,3930,3930,3930,3930,0
|
|
20241023,185300,817788750,3930,3930,3930,3930,0
|
|
20241023,185200,817788750,3930,3930,3930,3930,0
|
|
20241023,185100,817788750,3930,3930,3930,3930,0
|
|
20241023,185000,817788750,3930,3930,3930,3930,0
|
|
20241023,184900,817788750,3930,3930,3930,3930,0
|
|
20241023,184800,817788750,3930,3930,3930,3930,0
|
|
20241023,184700,817788750,3930,3930,3930,3930,0
|
|
20241023,184600,817788750,3930,3930,3930,3930,0
|
|
20241023,184500,817788750,3930,3930,3930,3930,0
|
|
20241023,184400,817788750,3930,3930,3930,3930,0
|
|
20241023,184300,817788750,3930,3930,3930,3930,0
|
|
20241023,184200,817788750,3930,3930,3930,3930,0
|
|
20241023,184100,817788750,3930,3930,3930,3930,2385
|
|
20241023,184000,817788750,3930,3930,3930,3930,0
|
|
20241023,183900,817788750,3930,3930,3930,3930,0
|
|
20241023,183800,817788750,3930,3930,3930,3930,0
|
|
20241023,183700,817788750,3930,3930,3930,3930,0
|
|
20241023,183600,817788750,3930,3930,3930,3930,0
|
|
20241023,183500,817788750,3930,3930,3930,3930,0
|
|
20241023,183400,817788750,3930,3930,3930,3930,0
|
|
20241023,183300,817788750,3930,3930,3930,3930,0
|
|
20241023,183200,817788750,3930,3930,3930,3930,0
|
|
20241023,183100,817788750,3930,3930,3930,3930,0
|
|
20241023,183000,817788750,3930,3930,3930,3930,0
|
|
20241023,182900,817788750,3930,3930,3930,3930,0
|
|
20241023,182800,817788750,3930,3930,3930,3930,0
|
|
20241023,182700,817788750,3930,3930,3930,3930,0
|
|
20241023,182600,817788750,3930,3930,3930,3930,0
|
|
20241023,182500,817788750,3930,3930,3930,3930,0
|
|
20241023,182400,817788750,3930,3930,3930,3930,0
|
|
20241023,182300,817788750,3930,3930,3930,3930,0
|
|
20241023,182200,817788750,3930,3930,3930,3930,0
|
|
20241023,182100,817788750,3930,3930,3930,3930,0
|
|
20241023,182000,817788750,3930,3930,3930,3930,0
|
|
20241023,181900,817788750,3930,3930,3930,3930,0
|
|
20241023,181800,817788750,3930,3930,3930,3930,0
|
|
20241023,181700,817788750,3930,3930,3930,3930,0
|
|
20241023,181600,817788750,3930,3930,3930,3930,0
|
|
20241023,181500,817788750,3930,3930,3930,3930,0
|
|
20241023,181400,817788750,3930,3930,3930,3930,0
|
|
20241023,181300,817788750,3930,3930,3930,3930,0
|
|
20241023,181200,817788750,3930,3930,3930,3930,0
|
|
20241023,181100,817788750,3930,3930,3930,3930,2385
|
|
20241023,181000,817788750,3930,3930,3930,3930,0
|
|
20241023,180900,817788750,3930,3930,3930,3930,0
|
|
20241023,180800,817788750,3930,3930,3930,3930,0
|
|
20241023,180700,817788750,3930,3930,3930,3930,0
|
|
20241023,180600,817788750,3930,3930,3930,3930,0
|
|
20241023,180500,817788750,3930,3930,3930,3930,0
|
|
20241023,180400,817788750,3930,3930,3930,3930,0
|
|
20241023,180300,817788750,3930,3930,3930,3930,0
|
|
20241023,180200,817788750,3930,3930,3930,3930,0
|
|
20241023,180100,817788750,3930,3930,3930,3930,0
|
|
20241023,180000,817788750,3930,3930,3930,3930,0
|
|
20241023,175900,817788750,3930,3930,3930,3930,0
|
|
20241023,175800,817788750,3930,3930,3930,3930,0
|
|
20241023,175700,817788750,3930,3930,3930,3930,0
|
|
20241023,175600,817788750,3930,3930,3930,3930,0
|
|
20241023,175500,817788750,3930,3930,3930,3930,0
|
|
20241023,175400,817788750,3930,3930,3930,3930,0
|
|
20241023,175300,817788750,3930,3930,3930,3930,0
|
|
20241023,175200,817788750,3930,3930,3930,3930,0
|
|
20241023,175100,817788750,3930,3930,3930,3930,0
|
|
20241023,175000,817788750,3930,3930,3930,3930,0
|
|
20241023,174900,817788750,3930,3930,3930,3930,0
|
|
20241023,174800,817788750,3930,3930,3930,3930,0
|
|
20241023,174700,817788750,3930,3930,3930,3930,0
|
|
20241023,174600,817788750,3930,3930,3930,3930,0
|
|
20241023,174500,817788750,3930,3930,3930,3930,0
|
|
20241023,174400,817788750,3930,3930,3930,3930,0
|
|
20241023,174300,817788750,3930,3930,3930,3930,0
|
|
20241023,174200,817788750,3930,3930,3930,3930,0
|
|
20241023,174100,817788750,3930,3930,3930,3930,2385
|
|
20241023,174000,817788750,3930,3930,3930,3930,0
|
|
20241023,173900,817788750,3930,3930,3930,3930,0
|
|
20241023,173800,817788750,3930,3930,3930,3930,0
|
|
20241023,173700,817788750,3930,3930,3930,3930,0
|
|
20241023,173600,817788750,3930,3930,3930,3930,0
|
|
20241023,173500,817788750,3930,3930,3930,3930,0
|
|
20241023,173400,817788750,3930,3930,3930,3930,0
|
|
20241023,173300,817788750,3930,3930,3930,3930,0
|
|
20241023,173200,817788750,3930,3930,3930,3930,0
|
|
20241023,173100,817788750,3930,3930,3930,3930,0
|
|
20241023,173000,817788750,3930,3930,3930,3930,0
|
|
20241023,172900,817788750,3930,3930,3930,3930,0
|
|
20241023,172800,817788750,3930,3930,3930,3930,0
|
|
20241023,172700,817788750,3930,3930,3930,3930,0
|
|
20241023,172600,817788750,3930,3930,3930,3930,0
|
|
20241023,172500,817788750,3930,3930,3930,3930,0
|
|
20241023,172400,817788750,3930,3930,3930,3930,0
|
|
20241023,172300,817788750,3930,3930,3930,3930,0
|
|
20241023,172200,817788750,3930,3930,3930,3930,0
|
|
20241023,172100,817788750,3930,3930,3930,3930,0
|
|
20241023,172000,817788750,3930,3930,3930,3930,0
|
|
20241023,171900,817788750,3930,3930,3930,3930,0
|
|
20241023,171800,817788750,3930,3930,3930,3930,0
|
|
20241023,171700,817788750,3930,3930,3930,3930,0
|
|
20241023,171600,817788750,3930,3930,3930,3930,0
|
|
20241023,171500,817788750,3930,3930,3930,3930,0
|
|
20241023,171400,817788750,3930,3930,3930,3930,0
|
|
20241023,171300,817788750,3930,3930,3930,3930,0
|
|
20241023,171200,817788750,3930,3930,3930,3930,0
|
|
20241023,171100,817788750,3930,3930,3930,3930,2385
|
|
20241023,171000,817788750,3930,3930,3930,3930,0
|
|
20241023,170900,817788750,3930,3930,3930,3930,0
|
|
20241023,170800,817788750,3930,3930,3930,3930,0
|
|
20241023,170700,817788750,3930,3930,3930,3930,0
|
|
20241023,170600,817788750,3930,3930,3930,3930,0
|
|
20241023,170500,817788750,3930,3930,3930,3930,0
|
|
20241023,170400,817788750,3930,3930,3930,3930,0
|
|
20241023,170300,817788750,3930,3930,3930,3930,0
|
|
20241023,170200,817788750,3930,3930,3930,3930,0
|
|
20241023,170100,817788750,3930,3930,3930,3930,0
|
|
20241023,170000,817788750,3930,3930,3930,3930,0
|
|
20241023,165900,817788750,3930,3930,3930,3930,0
|
|
20241023,165800,817788750,3930,3930,3930,3930,0
|
|
20241023,165700,817788750,3930,3930,3930,3930,0
|
|
20241023,165600,817788750,3930,3930,3930,3930,0
|
|
20241023,165500,817788750,3930,3930,3930,3930,0
|
|
20241023,165400,817788750,3930,3930,3930,3930,0
|
|
20241023,165300,817788750,3930,3930,3930,3930,0
|
|
20241023,165200,817788750,3930,3930,3930,3930,0
|
|
20241023,165100,817788750,3930,3930,3930,3930,0
|
|
20241023,165000,817788750,3930,3930,3930,3930,0
|
|
20241023,164900,817788750,3930,3930,3930,3930,0
|
|
20241023,164800,817788750,3930,3930,3930,3930,0
|
|
20241023,164700,817788750,3930,3930,3930,3930,0
|
|
20241023,164600,817788750,3930,3930,3930,3930,0
|
|
20241023,164500,817788750,3930,3930,3930,3930,0
|
|
20241023,164400,817788750,3930,3930,3930,3930,0
|
|
20241023,164300,817788750,3930,3930,3930,3930,0
|
|
20241023,164200,817788750,3930,3930,3930,3930,0
|
|
20241023,164100,817788750,3930,3930,3930,3930,2385
|
|
20241023,164000,817788750,3930,3930,3930,3930,0
|
|
20241023,163900,817788750,3930,3930,3930,3930,0
|
|
20241023,163800,817788750,3930,3930,3930,3930,0
|
|
20241023,163700,817788750,3930,3930,3930,3930,0
|
|
20241023,163600,817788750,3930,3930,3930,3930,0
|
|
20241023,163500,817788750,3930,3930,3930,3930,0
|
|
20241023,163400,817788750,3930,3930,3930,3930,0
|
|
20241023,163300,817788750,3930,3930,3930,3930,0
|
|
20241023,163200,817788750,3930,3930,3930,3930,0
|
|
20241023,163100,817788750,3930,3930,3930,3930,0
|
|
20241023,163000,817788750,3930,3930,3930,3930,0
|
|
20241023,162900,817788750,3930,3930,3930,3930,0
|
|
20241023,162800,817788750,3930,3930,3930,3930,0
|
|
20241023,162700,817788750,3930,3930,3930,3930,0
|
|
20241023,162600,817788750,3930,3930,3930,3930,0
|
|
20241023,162500,817788750,3930,3930,3930,3930,0
|
|
20241023,162400,817788750,3930,3930,3930,3930,0
|
|
20241023,162300,817788750,3930,3930,3930,3930,0
|
|
20241023,162200,817788750,3930,3930,3930,3930,0
|
|
20241023,162100,817788750,3930,3930,3930,3930,0
|
|
20241023,162000,817788750,3930,3930,3930,3930,0
|
|
20241023,161900,817788750,3930,3930,3930,3930,0
|
|
20241023,161800,817788750,3930,3930,3930,3930,0
|
|
20241023,161700,817788750,3930,3930,3930,3930,0
|
|
20241023,161600,817788750,3930,3930,3930,3930,0
|
|
20241023,161500,817788750,3930,3930,3930,3930,0
|
|
20241023,161400,817788750,3930,3930,3930,3930,0
|
|
20241023,161300,817788750,3930,3930,3930,3930,0
|
|
20241023,161200,817788750,3930,3930,3930,3930,0
|
|
20241023,161100,817788750,3930,3930,3930,3930,2385
|
|
20241023,161000,817788750,3930,3930,3930,3930,0
|
|
20241023,160900,817788750,3930,3930,3930,3930,0
|
|
20241023,160800,817788750,3930,3930,3930,3930,0
|
|
20241023,160700,817788750,3930,3930,3930,3930,0
|
|
20241023,160600,817788750,3930,3930,3930,3930,0
|
|
20241023,160500,817788750,3930,3930,3930,3930,0
|
|
20241023,160400,817788750,3930,3930,3930,3930,0
|
|
20241023,160300,817788750,3930,3930,3930,3930,0
|
|
20241023,160200,817788750,3930,3930,3930,3930,0
|
|
20241023,160100,817788750,3930,3930,3930,3930,0
|
|
20241023,160000,817788750,3930,3930,3930,3930,0
|
|
20241023,155900,817788750,3930,3930,3930,3930,0
|
|
20241023,155800,817788750,3930,3930,3930,3930,0
|
|
20241023,155700,817788750,3930,3930,3930,3930,0
|
|
20241023,155600,817788750,3930,3930,3930,3930,0
|
|
20241023,155500,817788750,3930,3930,3930,3930,0
|
|
20241023,155400,817788750,3930,3930,3930,3930,0
|
|
20241023,155300,817788750,3930,3930,3930,3930,0
|
|
20241023,155200,817788750,3930,3930,3930,3930,0
|
|
20241023,155100,817788750,3930,3930,3930,3930,0
|
|
20241023,155000,817788750,3930,3930,3930,3930,0
|
|
20241023,154900,817788750,3930,3930,3930,3930,0
|
|
20241023,154800,817788750,3930,3930,3930,3930,0
|
|
20241023,154700,817788750,3930,3930,3930,3930,0
|
|
20241023,154600,817788750,3930,3930,3930,3930,0
|
|
20241023,154500,817788750,3930,3930,3930,3930,0
|
|
20241023,154400,817788750,3930,3930,3930,3930,0
|
|
20241023,154300,817788750,3930,3930,3930,3930,0
|
|
20241023,154200,817788750,3930,3930,3930,3930,0
|
|
20241023,154100,817788750,3930,3930,3930,3930,2385
|
|
20241023,154000,817788750,3930,3930,3930,3930,0
|
|
20241023,153900,817788750,3930,3930,3930,3930,0
|
|
20241023,153800,817788750,3930,3930,3930,3930,0
|
|
20241023,153700,817788750,3930,3930,3930,3930,0
|
|
20241023,153600,817788750,3930,3930,3930,3930,0
|
|
20241023,153500,817788750,3930,3930,3930,3930,0
|
|
20241023,153400,817788750,3930,3930,3930,3930,0
|
|
20241023,153300,817788750,3930,3930,3930,3930,0
|
|
20241023,153200,817788750,3930,3930,3930,3930,0
|
|
20241023,153100,817788750,3930,3930,3930,3930,0
|
|
20241023,153000,817788750,3930,3930,3930,3930,2385
|
|
20241023,152900,808415700,3930,3930,3930,3930,0
|
|
20241023,152800,808415700,3930,3930,3930,3930,0
|
|
20241023,152700,808415700,3930,3930,3930,3930,0
|
|
20241023,152600,808415700,3930,3930,3930,3930,0
|
|
20241023,152500,808415700,3930,3930,3930,3930,0
|
|
20241023,152400,808415700,3930,3930,3930,3930,0
|
|
20241023,152300,808415700,3930,3930,3930,3930,0
|
|
20241023,152200,808415700,3930,3930,3930,3930,0
|
|
20241023,152100,808415700,3930,3930,3930,3930,0
|
|
20241023,152000,808415700,3930,3930,3930,3930,0
|
|
20241023,151900,808415700,3930,3915,3930,3905,1244
|
|
20241023,151800,803554205,3915,3920,3920,3915,629
|
|
20241023,151700,801091510,3920,3920,3920,3915,219
|
|
20241023,151600,800233080,3920,3915,3920,3915,58
|
|
20241023,151500,800005725,3930,3930,3930,3930,206
|
|
20241023,151400,799196145,3930,3920,3930,3920,776
|
|
20241023,151300,796151285,3930,3925,3930,3925,199
|
|
20241023,151200,795370205,3920,3920,3920,3915,9886
|
|
20241023,151100,756618360,3920,3920,3920,3920,0
|
|
20241023,151000,756618360,3920,3925,3925,3920,471
|
|
20241023,150900,754771940,3925,3930,3935,3925,989
|
|
20241023,150800,750884725,3930,3930,3930,3930,12
|
|
20241023,150700,750837565,3930,3930,3930,3930,100
|
|
20241023,150600,750444565,3935,3935,3935,3935,2
|
|
20241023,150500,750436695,3935,3935,3935,3935,603
|
|
20241023,150400,748063890,3930,3930,3930,3930,0
|
|
20241023,150300,748063890,3930,3930,3930,3930,140
|
|
20241023,150200,747513690,3925,3925,3925,3925,1
|
|
20241023,150100,747509765,3925,3925,3925,3925,20
|
|
20241023,150000,747431265,3925,3925,3925,3925,300
|
|
20241023,145900,746253765,3935,3930,3935,3930,667
|
|
20241023,145800,743630620,3935,3935,3935,3935,1
|
|
20241023,145700,743626685,3925,3930,3930,3925,1280
|
|
20241023,145600,738600950,3930,3930,3930,3930,339
|
|
20241023,145500,737268680,3925,3930,3930,3925,1060
|
|
20241023,145400,733103180,3935,3930,3935,3930,484
|
|
20241023,145300,731199915,3925,3925,3925,3925,0
|
|
20241023,145200,731199915,3925,3925,3925,3925,0
|
|
20241023,145100,731199915,3925,3925,3925,3925,85
|
|
20241023,145000,730866290,3925,3925,3925,3925,0
|
|
20241023,144900,730866290,3925,3930,3935,3925,521
|
|
20241023,144800,728817375,3930,3935,3935,3930,1734
|
|
20241023,144700,722000520,3935,3935,3935,3935,0
|
|
20241023,144600,722000520,3935,3935,3935,3935,700
|
|
20241023,144500,719246020,3935,3935,3935,3935,0
|
|
20241023,144400,719246020,3935,3935,3935,3935,2001
|
|
20241023,144300,711372085,3950,3950,3950,3950,0
|
|
20241023,144200,711372085,3950,3950,3950,3950,10
|
|
20241023,144100,711332585,3940,3940,3940,3940,900
|
|
20241023,144000,707786585,3940,3950,3950,3940,683
|
|
20241023,143900,705092115,3950,3950,3950,3950,2
|
|
20241023,143800,705084215,3950,3950,3950,3950,1
|
|
20241023,143700,705080265,3950,3950,3950,3950,47
|
|
20241023,143600,704894615,3950,3950,3950,3950,3
|
|
20241023,143500,704882765,3950,3955,3955,3950,967
|
|
20241023,143400,701062890,3945,3945,3945,3945,1
|
|
20241023,143300,701058945,3955,3955,3955,3955,0
|
|
20241023,143200,701058945,3955,3955,3955,3955,600
|
|
20241023,143100,698685945,3955,3955,3955,3955,645
|
|
20241023,143000,696134970,3935,3935,3935,3935,0
|
|
20241023,142900,696134970,3935,3955,3960,3935,1300
|
|
20241023,142800,691008530,3955,3945,3955,3945,4020
|
|
20241023,142700,675135940,3940,3940,3940,3940,0
|
|
20241023,142600,675135940,3940,3935,3940,3935,1301
|
|
20241023,142500,670010005,3935,3935,3935,3935,0
|
|
20241023,142400,670010005,3935,3935,3935,3935,2
|
|
20241023,142300,670002135,3945,3945,3945,3945,0
|
|
20241023,142200,670002135,3945,3945,3945,3945,6
|
|
20241023,142100,669978465,3940,3940,3940,3940,623
|
|
20241023,142000,667523845,3940,3940,3940,3940,0
|
|
20241023,141900,667523845,3940,3935,3940,3935,1889
|
|
20241023,141800,660084335,3935,3935,3935,3935,0
|
|
20241023,141700,660084335,3935,3935,3935,3935,1
|
|
20241023,141600,660080400,3935,3930,3935,3920,63
|
|
20241023,141500,659833325,3935,3935,3935,3935,687
|
|
20241023,141400,657129980,3930,3925,3930,3920,2249
|
|
20241023,141300,648303420,3930,3935,3935,3930,245
|
|
20241023,141200,647340260,3930,3930,3930,3930,100
|
|
20241023,141100,646947260,3935,3930,3935,3930,376
|
|
20241023,141000,645468605,3935,3930,3935,3930,190
|
|
20241023,140900,644721060,3930,3930,3930,3930,11
|
|
20241023,140800,644677830,3935,3935,3935,3935,92
|
|
20241023,140700,644315810,3935,3910,3935,3910,3344
|
|
20241023,140600,631200515,3915,3915,3915,3915,200
|
|
20241023,140500,630417515,3915,3910,3915,3910,273
|
|
20241023,140400,629349355,3920,3920,3920,3920,0
|
|
20241023,140300,629349355,3920,3920,3920,3920,1
|
|
20241023,140200,629345435,3915,3915,3915,3915,10
|
|
20241023,140100,629306285,3915,3915,3920,3915,773
|
|
20241023,140000,626278700,3910,3905,3910,3905,1764
|
|
20241023,135900,619387295,3905,3905,3905,3905,0
|
|
20241023,135800,619387295,3905,3905,3905,3905,0
|
|
20241023,135700,619387295,3905,3905,3905,3905,0
|
|
20241023,135600,619387295,3905,3905,3905,3905,0
|
|
20241023,135500,619387295,3905,3905,3905,3905,7
|
|
20241023,135400,619359960,3905,3905,3905,3905,172
|
|
20241023,135300,618688300,3905,3905,3905,3905,0
|
|
20241023,135200,618688300,3905,3905,3905,3905,50
|
|
20241023,135100,618493050,3905,3905,3905,3905,0
|
|
20241023,135000,618493050,3905,3905,3905,3905,0
|
|
20241023,134900,618493050,3905,3905,3905,3905,0
|
|
20241023,134800,618493050,3905,3905,3905,3905,172
|
|
20241023,134700,617821390,3905,3905,3905,3905,1
|
|
20241023,134600,617817485,3900,3900,3900,3900,0
|
|
20241023,134500,617817485,3900,3895,3900,3895,1550
|
|
20241023,134400,611772735,3900,3900,3900,3900,0
|
|
20241023,134300,611772735,3900,3900,3900,3900,1
|
|
20241023,134200,611768835,3895,3895,3895,3895,488
|
|
20241023,134100,609868075,3895,3895,3895,3895,346
|
|
20241023,134000,608520405,3890,3890,3890,3890,0
|
|
20241023,133900,608520405,3890,3890,3890,3890,0
|
|
20241023,133800,608520405,3890,3890,3890,3890,350
|
|
20241023,133700,607158905,3890,3890,3890,3890,0
|
|
20241023,133600,607158905,3890,3890,3890,3890,2683
|
|
20241023,133500,596722035,3890,3890,3890,3890,1
|
|
20241023,133400,596718145,3895,3895,3895,3895,0
|
|
20241023,133300,596718145,3895,3895,3895,3895,0
|
|
20241023,133200,596718145,3895,3890,3895,3890,257
|
|
20241023,133100,595717920,3890,3890,3890,3890,300
|
|
20241023,133000,594550920,3890,3890,3890,3890,0
|
|
20241023,132900,594550920,3890,3890,3890,3890,30
|
|
20241023,132800,594434220,3890,3890,3890,3885,381
|
|
20241023,132700,592952260,3895,3895,3895,3895,0
|
|
20241023,132600,592952260,3895,3895,3895,3895,0
|
|
20241023,132500,592952260,3895,3895,3895,3895,419
|
|
20241023,132400,591320255,3890,3890,3890,3890,0
|
|
20241023,132300,591320255,3890,3890,3890,3890,0
|
|
20241023,132200,591320255,3890,3890,3890,3890,0
|
|
20241023,132100,591320255,3890,3890,3890,3890,0
|
|
20241023,132000,591320255,3890,3890,3890,3890,232
|
|
20241023,131900,590417775,3890,3890,3890,3890,0
|
|
20241023,131800,590417775,3890,3890,3890,3890,0
|
|
20241023,131700,590417775,3890,3890,3890,3890,2
|
|
20241023,131600,590409995,3885,3885,3885,3885,281
|
|
20241023,131500,589318310,3885,3885,3885,3885,0
|
|
20241023,131400,589318310,3885,3880,3885,3880,395
|
|
20241023,131300,587785450,3880,3880,3880,3880,0
|
|
20241023,131200,587785450,3880,3880,3880,3880,123
|
|
20241023,131100,587308210,3880,3870,3880,3870,392
|
|
20241023,131000,585789260,3870,3870,3870,3870,65
|
|
20241023,130900,585537710,3870,3870,3870,3870,70
|
|
20241023,130800,585266810,3870,3870,3870,3870,84
|
|
20241023,130700,584941730,3870,3870,3870,3870,588
|
|
20241023,130600,582666170,3870,3870,3875,3870,631
|
|
20241023,130500,580224165,3870,3875,3875,3870,969
|
|
20241023,130400,576472715,3880,3880,3880,3880,13
|
|
20241023,130300,576422275,3875,3875,3875,3875,0
|
|
20241023,130200,576422275,3875,3875,3875,3875,101
|
|
20241023,130100,576030900,3875,3875,3875,3875,300
|
|
20241023,130000,574868400,3870,3870,3870,3870,0
|
|
20241023,125900,574868400,3870,3875,3875,3870,1000
|
|
20241023,125800,570995290,3875,3880,3880,3875,1010
|
|
20241023,125700,567081495,3875,3875,3875,3875,900
|
|
20241023,125600,563593995,3880,3880,3880,3880,50
|
|
20241023,125500,563399995,3880,3880,3880,3880,182
|
|
20241023,125400,562693835,3875,3875,3875,3875,54
|
|
20241023,125300,562484585,3875,3875,3875,3875,62
|
|
20241023,125200,562244335,3875,3875,3875,3875,31
|
|
20241023,125100,562124210,3880,3880,3880,3880,5
|
|
20241023,125000,562104810,3880,3880,3880,3880,0
|
|
20241023,124900,562104810,3880,3880,3880,3880,6
|
|
20241023,124800,562081530,3880,3880,3880,3880,224
|
|
20241023,124700,561212410,3885,3885,3885,3885,0
|
|
20241023,124600,561212410,3885,3885,3885,3885,0
|
|
20241023,124500,561212410,3885,3885,3885,3885,0
|
|
20241023,124400,561212410,3885,3880,3885,3880,226
|
|
20241023,124300,560335000,3880,3880,3880,3880,33
|
|
20241023,124200,560206960,3880,3880,3880,3880,100
|
|
20241023,124100,559818960,3885,3885,3885,3885,0
|
|
20241023,124000,559818960,3885,3885,3885,3885,125
|
|
20241023,123900,559333335,3885,3875,3885,3875,141
|
|
20241023,123800,558786950,3880,3880,3880,3880,1323
|
|
20241023,123700,553653710,3885,3885,3885,3885,0
|
|
20241023,123600,553653710,3885,3885,3885,3885,0
|
|
20241023,123500,553653710,3885,3885,3885,3885,150
|
|
20241023,123400,553070960,3885,3885,3885,3885,0
|
|
20241023,123300,553070960,3885,3885,3885,3885,20
|
|
20241023,123200,552993260,3885,3885,3885,3885,0
|
|
20241023,123100,552993260,3885,3880,3885,3880,101
|
|
20241023,123000,552601375,3880,3880,3880,3880,0
|
|
20241023,122900,552601375,3880,3880,3880,3880,90
|
|
20241023,122800,552252175,3885,3885,3885,3885,0
|
|
20241023,122700,552252175,3885,3885,3885,3885,92
|
|
20241023,122600,551894755,3885,3885,3885,3885,1
|
|
20241023,122500,551890870,3885,3885,3885,3885,2
|
|
20241023,122400,551883100,3880,3880,3880,3880,0
|
|
20241023,122300,551883100,3880,3880,3880,3880,0
|
|
20241023,122200,551883100,3880,3880,3880,3880,0
|
|
20241023,122100,551883100,3880,3880,3880,3880,0
|
|
20241023,122000,551883100,3880,3880,3880,3880,99
|
|
20241023,121900,551498980,3880,3880,3880,3880,0
|
|
20241023,121800,551498980,3880,3875,3880,3875,525
|
|
20241023,121700,549464600,3870,3875,3875,3870,2000
|
|
20241023,121600,541718830,3875,3880,3880,3875,749
|
|
20241023,121500,538813605,3885,3885,3885,3885,0
|
|
20241023,121400,538813605,3885,3885,3885,3885,0
|
|
20241023,121300,538813605,3885,3885,3885,3885,0
|
|
20241023,121200,538813605,3885,3885,3885,3885,577
|
|
20241023,121100,536571960,3890,3890,3890,3890,160
|
|
20241023,121000,535949560,3890,3890,3890,3890,104
|
|
20241023,120900,535545000,3890,3890,3890,3890,0
|
|
20241023,120800,535545000,3890,3890,3890,3890,0
|
|
20241023,120700,535545000,3890,3890,3890,3890,300
|
|
20241023,120600,534378000,3890,3890,3890,3890,219
|
|
20241023,120500,533526090,3890,3890,3890,3890,0
|
|
20241023,120400,533526090,3890,3890,3890,3890,0
|
|
20241023,120300,533526090,3890,3890,3890,3890,48
|
|
20241023,120200,533339370,3890,3890,3890,3890,0
|
|
20241023,120100,533339370,3890,3890,3890,3890,0
|
|
20241023,120000,533339370,3890,3890,3890,3890,3
|
|
20241023,115900,533327700,3890,3890,3890,3890,0
|
|
20241023,115800,533327700,3890,3895,3895,3890,428
|
|
20241023,115700,531662380,3895,3895,3895,3895,0
|
|
20241023,115600,531662380,3895,3895,3895,3895,1
|
|
20241023,115500,531658485,3895,3895,3895,3895,0
|
|
20241023,115400,531658485,3895,3895,3895,3895,5
|
|
20241023,115300,531639010,3890,3890,3890,3890,837
|
|
20241023,115200,528383080,3890,3895,3895,3890,100
|
|
20241023,115100,527994000,3895,3895,3895,3895,400
|
|
20241023,115000,526436000,3900,3900,3900,3900,6
|
|
20241023,114900,526412600,3905,3905,3905,3905,200
|
|
20241023,114800,525631600,3905,3905,3905,3905,0
|
|
20241023,114700,525631600,3905,3905,3905,3905,0
|
|
20241023,114600,525631600,3905,3905,3905,3905,100
|
|
20241023,114500,525241100,3900,3900,3900,3900,0
|
|
20241023,114400,525241100,3900,3900,3900,3900,120
|
|
20241023,114300,524773100,3905,3895,3905,3895,318
|
|
20241023,114200,523534290,3910,3910,3910,3910,100
|
|
20241023,114100,523143290,3910,3910,3910,3910,0
|
|
20241023,114000,523143290,3910,3910,3910,3910,214
|
|
20241023,113900,522306550,3905,3905,3905,3905,1000
|
|
20241023,113800,518401550,3905,3905,3905,3905,0
|
|
20241023,113700,518401550,3905,3905,3905,3905,1400
|
|
20241023,113600,512934550,3905,3905,3905,3905,1
|
|
20241023,113500,512930645,3905,3905,3905,3905,10
|
|
20241023,113400,512891595,3905,3905,3905,3905,1
|
|
20241023,113300,512887690,3905,3905,3905,3905,1
|
|
20241023,113200,512883785,3900,3900,3900,3890,273
|
|
20241023,113100,511819225,3905,3905,3905,3905,0
|
|
20241023,113000,511819225,3905,3905,3905,3905,1
|
|
20241023,112900,511815320,3905,3905,3905,3905,0
|
|
20241023,112800,511815320,3905,3905,3905,3905,100
|
|
20241023,112700,511424820,3890,3890,3890,3890,42
|
|
20241023,112600,511261440,3905,3905,3905,3905,0
|
|
20241023,112500,511261440,3905,3905,3905,3905,317
|
|
20241023,112400,510023555,3900,3900,3900,3900,250
|
|
20241023,112300,509048555,3900,3900,3900,3900,0
|
|
20241023,112200,509048555,3900,3900,3900,3900,512
|
|
20241023,112100,507051755,3900,3890,3900,3890,580
|
|
20241023,112000,504790555,3895,3895,3895,3895,3
|
|
20241023,111900,504778870,3890,3890,3890,3890,0
|
|
20241023,111800,504778870,3890,3890,3890,3890,400
|
|
20241023,111700,503222870,3905,3905,3905,3905,0
|
|
20241023,111600,503222870,3905,3905,3905,3905,0
|
|
20241023,111500,503222870,3905,3905,3905,3905,1107
|
|
20241023,111400,498900035,3905,3905,3905,3905,50
|
|
20241023,111300,498704785,3905,3905,3905,3905,3287
|
|
20241023,111200,485869050,3905,3895,3905,3895,10001
|
|
20241023,111100,446815155,3905,3905,3905,3905,2
|
|
20241023,111000,446807345,3905,3900,3905,3900,44
|
|
20241023,110900,446635740,3900,3870,3900,3870,646
|
|
20241023,110800,444124190,3870,3880,3880,3870,328
|
|
20241023,110700,442854355,3890,3885,3890,3885,46
|
|
20241023,110600,442675495,3880,3880,3880,3880,0
|
|
20241023,110500,442675495,3880,3885,3885,3880,225
|
|
20241023,110400,441802480,3885,3885,3885,3885,85
|
|
20241023,110300,441472255,3890,3885,3890,3885,205
|
|
20241023,110200,440674825,3885,3885,3885,3885,760
|
|
20241023,110100,437722225,3880,3880,3880,3880,0
|
|
20241023,110000,437722225,3880,3880,3880,3880,103
|
|
20241023,105900,437322585,3880,3880,3880,3880,100
|
|
20241023,105800,436934585,3880,3880,3880,3880,134
|
|
20241023,105700,436414665,3880,3875,3880,3870,319
|
|
20241023,105600,435178615,3875,3875,3875,3875,58
|
|
20241023,105500,434953865,3885,3885,3885,3885,0
|
|
20241023,105400,434953865,3885,3885,3885,3885,205
|
|
20241023,105300,434157440,3885,3885,3885,3885,154
|
|
20241023,105200,433559150,3885,3885,3885,3885,51
|
|
20241023,105100,433361015,3885,3885,3885,3885,34
|
|
20241023,105000,433228925,3890,3890,3890,3890,32
|
|
20241023,104900,433104445,3890,3890,3890,3890,81
|
|
20241023,104800,432789355,3900,3900,3900,3900,0
|
|
20241023,104700,432789355,3900,3900,3900,3900,0
|
|
20241023,104600,432789355,3900,3900,3900,3900,4
|
|
20241023,104500,432773755,3925,3925,3925,3925,0
|
|
20241023,104400,432773755,3925,3895,3925,3895,189
|
|
20241023,104300,432034510,3895,3885,3895,3885,982
|
|
20241023,104200,428216590,3885,3870,3885,3870,294
|
|
20241023,104100,427077100,3870,3870,3870,3860,122
|
|
20241023,104000,426604970,3875,3875,3875,3875,26
|
|
20241023,103900,426504220,3890,3865,3890,3865,803
|
|
20241023,103800,423390825,3860,3860,3860,3860,273
|
|
20241023,103700,422337045,3860,3865,3865,3855,347
|
|
20241023,103600,420998325,3865,3860,3870,3855,326
|
|
20241023,103500,419740680,3865,3865,3865,3865,19
|
|
20241023,103400,419667245,3865,3865,3865,3855,3043
|
|
20241023,103300,407925070,3860,3865,3865,3860,486
|
|
20241023,103200,406049095,3865,3865,3865,3860,188
|
|
20241023,103100,405322855,3865,3860,3865,3860,502
|
|
20241023,103000,403385125,3860,3865,3865,3860,3247
|
|
20241023,102900,390849065,3865,3870,3870,3865,313
|
|
20241023,102800,389639270,3870,3870,3870,3870,1330
|
|
20241023,102700,384492170,3870,3875,3875,3870,3557
|
|
20241023,102600,370721990,3875,3880,3880,3870,12706
|
|
20241023,102500,321483550,3880,3885,3885,3880,2754
|
|
20241023,102400,310793085,3890,3890,3890,3890,5
|
|
20241023,102300,310773635,3890,3885,3890,3885,122
|
|
20241023,102200,310299660,3880,3885,3885,3880,1090
|
|
20241023,102100,306070455,3890,3875,3890,3875,302
|
|
20241023,102000,304900175,3885,3885,3885,3885,182
|
|
20241023,101900,304193105,3885,3875,3885,3875,990
|
|
20241023,101800,300353195,3875,3885,3885,3875,649
|
|
20241023,101700,297837380,3885,3880,3885,3875,2247
|
|
20241023,101600,289124235,3880,3900,3900,3875,16054
|
|
20241023,101500,226803455,3900,3900,3905,3900,3007
|
|
20241023,101400,215075080,3900,3900,3910,3900,615
|
|
20241023,101300,212675070,3910,3900,3910,3900,137
|
|
20241023,101200,212140225,3900,3900,3900,3900,49
|
|
20241023,101100,211949125,3900,3915,3915,3900,8336
|
|
20241023,101000,179433490,3915,3915,3915,3915,358
|
|
20241023,100900,178031920,3915,3915,3915,3915,264
|
|
20241023,100800,176998360,3915,3915,3915,3915,76
|
|
20241023,100700,176700820,3915,3910,3915,3910,75
|
|
20241023,100600,176407520,3905,3915,3915,3905,68
|
|
20241023,100500,176141970,3900,3915,3915,3900,10485
|
|
20241023,100400,135223485,3920,3920,3920,3920,1
|
|
20241023,100300,135219565,3915,3920,3920,3915,25
|
|
20241023,100200,135121685,3925,3925,3925,3925,1
|
|
20241023,100100,135117760,3925,3925,3925,3925,0
|
|
20241023,100000,135117760,3925,3925,3925,3925,1
|
|
20241023,095900,135113835,3910,3910,3910,3910,0
|
|
20241023,095800,135113835,3910,3920,3920,3910,1237
|
|
20241023,095700,130271000,3935,3935,3935,3935,38
|
|
20241023,095600,130121470,3920,3920,3920,3920,0
|
|
20241023,095500,130121470,3920,3920,3920,3920,97
|
|
20241023,095400,129741230,3915,3915,3915,3915,16
|
|
20241023,095300,129678590,3935,3935,3935,3935,32
|
|
20241023,095200,129552670,3915,3915,3915,3915,0
|
|
20241023,095100,129552670,3915,3925,3930,3915,119
|
|
20241023,095000,129086090,3920,3920,3920,3920,49
|
|
20241023,094900,128894010,3920,3920,3920,3920,70
|
|
20241023,094800,128619610,3920,3920,3920,3920,16
|
|
20241023,094700,128556890,3920,3920,3920,3920,563
|
|
20241023,094600,126349930,3920,3920,3920,3920,90
|
|
20241023,094500,125997130,3940,3940,3940,3940,0
|
|
20241023,094400,125997130,3940,3940,3940,3940,0
|
|
20241023,094300,125997130,3940,3940,3940,3940,10
|
|
20241023,094200,125957730,3940,3930,3940,3930,26
|
|
20241023,094100,125855540,3930,3925,3930,3925,1098
|
|
20241023,094000,121545730,3915,3915,3915,3915,63
|
|
20241023,093900,121299085,3915,3915,3915,3915,77
|
|
20241023,093800,120997630,3915,3920,3920,3915,76
|
|
20241023,093700,120700045,3915,3920,3920,3915,114
|
|
20241023,093600,120253680,3925,3925,3925,3925,1
|
|
20241023,093500,120249755,3915,3915,3925,3915,5811
|
|
20241023,093400,97493075,3915,3915,3915,3905,258
|
|
20241023,093300,96483235,3920,3920,3920,3920,0
|
|
20241023,093200,96483235,3920,3915,3920,3915,3
|
|
20241023,093100,96471485,3915,3915,3915,3915,102
|
|
20241023,093000,96072155,3910,3910,3910,3910,1
|
|
20241023,092900,96068245,3915,3915,3915,3915,1
|
|
20241023,092800,96064330,3910,3910,3910,3910,1
|
|
20241023,092700,96060420,3920,3890,3920,3890,103
|
|
20241023,092600,95659420,3885,3890,3905,3885,2214
|
|
20241023,092500,87047945,3900,3900,3900,3900,0
|
|
20241023,092400,87047945,3900,3905,3905,3900,237
|
|
20241023,092300,86123635,3900,3900,3905,3900,122
|
|
20241023,092200,85647830,3890,3890,3890,3885,1027
|
|
20241023,092100,81656045,3890,3890,3890,3890,358
|
|
20241023,092000,80263425,3900,3900,3900,3900,1502
|
|
20241023,091900,74405625,3905,3905,3905,3890,3431
|
|
20241023,091800,61047960,3905,3905,3905,3905,305
|
|
20241023,091700,59856935,3920,3910,3920,3900,3379
|
|
20241023,091600,46667765,3925,3925,3925,3905,5698
|
|
20241023,091500,24363410,3945,3945,3945,3945,0
|
|
20241023,091400,24363410,3945,3945,3945,3925,1350
|
|
20241023,091300,19047660,3945,3935,3945,3930,1562
|
|
20241023,091200,12906235,3950,3950,3950,3950,6
|
|
20241023,091100,12882535,3950,3950,3950,3950,3
|
|
20241023,091000,12870685,3950,3950,3950,3950,5
|
|
20241023,090900,12850935,3950,3935,3950,3935,755
|
|
20241023,090800,9879965,3940,3940,3940,3940,10
|
|
20241023,090700,9840565,3955,3955,3955,3955,51
|
|
20241023,090600,9638860,3960,3960,3960,3960,0
|
|
20241023,090500,9638860,3960,3960,3960,3960,0
|
|
20241023,090400,9638860,3960,3950,3960,3950,1033
|
|
20241023,090300,5558500,3950,3950,3950,3930,127
|
|
20241023,090200,5057110,3950,3950,3950,3950,391
|
|
20241023,090100,3512660,3960,3960,3960,3960,1
|
|
20241023,090000,3508700,3950,3920,3950,3920,895
|