603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190000,2760977610,3805,3805,3805,3805,7691
|
|
20241022,185900,2760977610,3805,3805,3805,3805,0
|
|
20241022,185800,2760977610,3805,3805,3805,3805,0
|
|
20241022,185700,2760977610,3805,3805,3805,3805,0
|
|
20241022,185600,2760977610,3805,3805,3805,3805,0
|
|
20241022,185500,2760977610,3805,3805,3805,3805,0
|
|
20241022,185400,2760977610,3805,3805,3805,3805,0
|
|
20241022,185300,2760977610,3805,3805,3805,3805,0
|
|
20241022,185200,2760977610,3805,3805,3805,3805,0
|
|
20241022,185100,2760977610,3805,3805,3805,3805,0
|
|
20241022,185000,2760977610,3805,3805,3805,3805,0
|
|
20241022,184900,2760977610,3805,3805,3805,3805,0
|
|
20241022,184800,2760977610,3805,3805,3805,3805,0
|
|
20241022,184700,2760977610,3805,3805,3805,3805,0
|
|
20241022,184600,2760977610,3805,3805,3805,3805,0
|
|
20241022,184500,2760977610,3805,3805,3805,3805,0
|
|
20241022,184400,2760977610,3805,3805,3805,3805,0
|
|
20241022,184300,2760977610,3805,3805,3805,3805,0
|
|
20241022,184200,2760977610,3805,3805,3805,3805,0
|
|
20241022,184100,2760977610,3805,3805,3805,3805,0
|
|
20241022,184000,2760977610,3805,3805,3805,3805,0
|
|
20241022,183900,2760977610,3805,3805,3805,3805,0
|
|
20241022,183800,2760977610,3805,3805,3805,3805,0
|
|
20241022,183700,2760977610,3805,3805,3805,3805,0
|
|
20241022,183600,2760977610,3805,3805,3805,3805,0
|
|
20241022,183500,2760977610,3805,3805,3805,3805,0
|
|
20241022,183400,2760977610,3805,3805,3805,3805,0
|
|
20241022,183300,2760977610,3805,3805,3805,3805,0
|
|
20241022,183200,2760977610,3805,3805,3805,3805,0
|
|
20241022,183100,2760977610,3805,3805,3805,3805,0
|
|
20241022,183000,2760977610,3805,3805,3805,3805,7691
|
|
20241022,182900,2760977610,3805,3805,3805,3805,0
|
|
20241022,182800,2760977610,3805,3805,3805,3805,0
|
|
20241022,182700,2760977610,3805,3805,3805,3805,0
|
|
20241022,182600,2760977610,3805,3805,3805,3805,0
|
|
20241022,182500,2760977610,3805,3805,3805,3805,0
|
|
20241022,182400,2760977610,3805,3805,3805,3805,0
|
|
20241022,182300,2760977610,3805,3805,3805,3805,0
|
|
20241022,182200,2760977610,3805,3805,3805,3805,0
|
|
20241022,182100,2760977610,3805,3805,3805,3805,0
|
|
20241022,182000,2760977610,3805,3805,3805,3805,0
|
|
20241022,181900,2760977610,3805,3805,3805,3805,0
|
|
20241022,181800,2760977610,3805,3805,3805,3805,0
|
|
20241022,181700,2760977610,3805,3805,3805,3805,0
|
|
20241022,181600,2760977610,3805,3805,3805,3805,0
|
|
20241022,181500,2760977610,3805,3805,3805,3805,0
|
|
20241022,181400,2760977610,3805,3805,3805,3805,0
|
|
20241022,181300,2760977610,3805,3805,3805,3805,0
|
|
20241022,181200,2760977610,3805,3805,3805,3805,0
|
|
20241022,181100,2760977610,3805,3805,3805,3805,0
|
|
20241022,181000,2760977610,3805,3805,3805,3805,0
|
|
20241022,180900,2760977610,3805,3805,3805,3805,0
|
|
20241022,180800,2760977610,3805,3805,3805,3805,0
|
|
20241022,180700,2760977610,3805,3805,3805,3805,0
|
|
20241022,180600,2760977610,3805,3805,3805,3805,0
|
|
20241022,180500,2760977610,3805,3805,3805,3805,0
|
|
20241022,180400,2760977610,3805,3805,3805,3805,0
|
|
20241022,180300,2760977610,3805,3805,3805,3805,0
|
|
20241022,180200,2760977610,3805,3805,3805,3805,0
|
|
20241022,180100,2760977610,3805,3805,3805,3805,0
|
|
20241022,180000,2760977610,3805,3805,3805,3805,7691
|
|
20241022,175900,2760977610,3805,3805,3805,3805,0
|
|
20241022,175800,2760977610,3805,3805,3805,3805,0
|
|
20241022,175700,2760977610,3805,3805,3805,3805,0
|
|
20241022,175600,2760977610,3805,3805,3805,3805,0
|
|
20241022,175500,2760977610,3805,3805,3805,3805,0
|
|
20241022,175400,2760977610,3805,3805,3805,3805,0
|
|
20241022,175300,2760977610,3805,3805,3805,3805,0
|
|
20241022,175200,2760977610,3805,3805,3805,3805,0
|
|
20241022,175100,2760977610,3805,3805,3805,3805,0
|
|
20241022,175000,2760977610,3805,3805,3805,3805,0
|
|
20241022,174900,2760977610,3805,3805,3805,3805,0
|
|
20241022,174800,2760977610,3805,3805,3805,3805,0
|
|
20241022,174700,2760977610,3805,3805,3805,3805,0
|
|
20241022,174600,2760977610,3805,3805,3805,3805,0
|
|
20241022,174500,2760977610,3805,3805,3805,3805,0
|
|
20241022,174400,2760977610,3805,3805,3805,3805,0
|
|
20241022,174300,2760977610,3805,3805,3805,3805,0
|
|
20241022,174200,2760977610,3805,3805,3805,3805,0
|
|
20241022,174100,2760977610,3805,3805,3805,3805,0
|
|
20241022,174000,2760977610,3805,3805,3805,3805,0
|
|
20241022,173900,2760977610,3805,3805,3805,3805,0
|
|
20241022,173800,2760977610,3805,3805,3805,3805,0
|
|
20241022,173700,2760977610,3805,3805,3805,3805,0
|
|
20241022,173600,2760977610,3805,3805,3805,3805,0
|
|
20241022,173500,2760977610,3805,3805,3805,3805,0
|
|
20241022,173400,2760977610,3805,3805,3805,3805,0
|
|
20241022,173300,2760977610,3805,3805,3805,3805,0
|
|
20241022,173200,2760977610,3805,3805,3805,3805,0
|
|
20241022,173100,2760977610,3805,3805,3805,3805,0
|
|
20241022,173000,2760977610,3805,3805,3805,3805,7691
|
|
20241022,172900,2760977610,3805,3805,3805,3805,0
|
|
20241022,172800,2760977610,3805,3805,3805,3805,0
|
|
20241022,172700,2760977610,3805,3805,3805,3805,0
|
|
20241022,172600,2760977610,3805,3805,3805,3805,0
|
|
20241022,172500,2760977610,3805,3805,3805,3805,0
|
|
20241022,172400,2760977610,3805,3805,3805,3805,0
|
|
20241022,172300,2760977610,3805,3805,3805,3805,0
|
|
20241022,172200,2760977610,3805,3805,3805,3805,0
|
|
20241022,172100,2760977610,3805,3805,3805,3805,0
|
|
20241022,172000,2760977610,3805,3805,3805,3805,0
|
|
20241022,171900,2760977610,3805,3805,3805,3805,0
|
|
20241022,171800,2760977610,3805,3805,3805,3805,0
|
|
20241022,171700,2760977610,3805,3805,3805,3805,0
|
|
20241022,171600,2760977610,3805,3805,3805,3805,0
|
|
20241022,171500,2760977610,3805,3805,3805,3805,0
|
|
20241022,171400,2760977610,3805,3805,3805,3805,0
|
|
20241022,171300,2760977610,3805,3805,3805,3805,0
|
|
20241022,171200,2760977610,3805,3805,3805,3805,0
|
|
20241022,171100,2760977610,3805,3805,3805,3805,0
|
|
20241022,171000,2760977610,3805,3805,3805,3805,0
|
|
20241022,170900,2760977610,3805,3805,3805,3805,0
|
|
20241022,170800,2760977610,3805,3805,3805,3805,0
|
|
20241022,170700,2760977610,3805,3805,3805,3805,0
|
|
20241022,170600,2760977610,3805,3805,3805,3805,0
|
|
20241022,170500,2760977610,3805,3805,3805,3805,0
|
|
20241022,170400,2760977610,3805,3805,3805,3805,0
|
|
20241022,170300,2760977610,3805,3805,3805,3805,0
|
|
20241022,170200,2760977610,3805,3805,3805,3805,0
|
|
20241022,170100,2760977610,3805,3805,3805,3805,0
|
|
20241022,170000,2760977610,3805,3805,3805,3805,7691
|
|
20241022,165900,2760977610,3805,3805,3805,3805,0
|
|
20241022,165800,2760977610,3805,3805,3805,3805,0
|
|
20241022,165700,2760977610,3805,3805,3805,3805,0
|
|
20241022,165600,2760977610,3805,3805,3805,3805,0
|
|
20241022,165500,2760977610,3805,3805,3805,3805,0
|
|
20241022,165400,2760977610,3805,3805,3805,3805,0
|
|
20241022,165300,2760977610,3805,3805,3805,3805,0
|
|
20241022,165200,2760977610,3805,3805,3805,3805,0
|
|
20241022,165100,2760977610,3805,3805,3805,3805,0
|
|
20241022,165000,2760977610,3805,3805,3805,3805,0
|
|
20241022,164900,2760977610,3805,3805,3805,3805,0
|
|
20241022,164800,2760977610,3805,3805,3805,3805,0
|
|
20241022,164700,2760977610,3805,3805,3805,3805,0
|
|
20241022,164600,2760977610,3805,3805,3805,3805,0
|
|
20241022,164500,2760977610,3805,3805,3805,3805,0
|
|
20241022,164400,2760977610,3805,3805,3805,3805,0
|
|
20241022,164300,2760977610,3805,3805,3805,3805,0
|
|
20241022,164200,2760977610,3805,3805,3805,3805,0
|
|
20241022,164100,2760977610,3805,3805,3805,3805,0
|
|
20241022,164000,2760977610,3805,3805,3805,3805,0
|
|
20241022,163900,2760977610,3805,3805,3805,3805,0
|
|
20241022,163800,2760977610,3805,3805,3805,3805,0
|
|
20241022,163700,2760977610,3805,3805,3805,3805,0
|
|
20241022,163600,2760977610,3805,3805,3805,3805,0
|
|
20241022,163500,2760977610,3805,3805,3805,3805,0
|
|
20241022,163400,2760977610,3805,3805,3805,3805,0
|
|
20241022,163300,2760977610,3805,3805,3805,3805,0
|
|
20241022,163200,2760977610,3805,3805,3805,3805,0
|
|
20241022,163100,2760977610,3805,3805,3805,3805,0
|
|
20241022,163000,2760977610,3805,3805,3805,3805,7691
|
|
20241022,162900,2760977610,3805,3805,3805,3805,0
|
|
20241022,162800,2760977610,3805,3805,3805,3805,0
|
|
20241022,162700,2760977610,3805,3805,3805,3805,0
|
|
20241022,162600,2760977610,3805,3805,3805,3805,0
|
|
20241022,162500,2760977610,3805,3805,3805,3805,0
|
|
20241022,162400,2760977610,3805,3805,3805,3805,0
|
|
20241022,162300,2760977610,3805,3805,3805,3805,0
|
|
20241022,162200,2760977610,3805,3805,3805,3805,0
|
|
20241022,162100,2760977610,3805,3805,3805,3805,0
|
|
20241022,162000,2760977610,3805,3805,3805,3805,0
|
|
20241022,161900,2760977610,3805,3805,3805,3805,0
|
|
20241022,161800,2760977610,3805,3805,3805,3805,0
|
|
20241022,161700,2760977610,3805,3805,3805,3805,0
|
|
20241022,161600,2760977610,3805,3805,3805,3805,0
|
|
20241022,161500,2760977610,3805,3805,3805,3805,0
|
|
20241022,161400,2760977610,3805,3805,3805,3805,0
|
|
20241022,161300,2760977610,3805,3805,3805,3805,0
|
|
20241022,161200,2760977610,3805,3805,3805,3805,0
|
|
20241022,161100,2760977610,3805,3805,3805,3805,0
|
|
20241022,161000,2760977610,3805,3805,3805,3805,0
|
|
20241022,160900,2760977610,3805,3805,3805,3805,0
|
|
20241022,160800,2760977610,3805,3805,3805,3805,0
|
|
20241022,160700,2760977610,3805,3805,3805,3805,0
|
|
20241022,160600,2760977610,3805,3805,3805,3805,0
|
|
20241022,160500,2760977610,3805,3805,3805,3805,0
|
|
20241022,160400,2760977610,3805,3805,3805,3805,0
|
|
20241022,160300,2760977610,3805,3805,3805,3805,0
|
|
20241022,160200,2760977610,3805,3805,3805,3805,0
|
|
20241022,160100,2760977610,3805,3805,3805,3805,0
|
|
20241022,160000,2760977610,3805,3805,3805,3805,7691
|
|
20241022,155900,2760977610,3805,3805,3805,3805,0
|
|
20241022,155800,2760977610,3805,3805,3805,3805,0
|
|
20241022,155700,2760977610,3805,3805,3805,3805,0
|
|
20241022,155600,2760977610,3805,3805,3805,3805,0
|
|
20241022,155500,2760977610,3805,3805,3805,3805,0
|
|
20241022,155400,2760977610,3805,3805,3805,3805,0
|
|
20241022,155300,2760977610,3805,3805,3805,3805,0
|
|
20241022,155200,2760977610,3805,3805,3805,3805,0
|
|
20241022,155100,2760977610,3805,3805,3805,3805,0
|
|
20241022,155000,2760977610,3805,3805,3805,3805,0
|
|
20241022,154900,2760977610,3805,3805,3805,3805,0
|
|
20241022,154800,2760977610,3805,3805,3805,3805,0
|
|
20241022,154700,2760977610,3805,3805,3805,3805,0
|
|
20241022,154600,2760977610,3805,3805,3805,3805,0
|
|
20241022,154500,2760977610,3805,3805,3805,3805,0
|
|
20241022,154400,2760977610,3805,3805,3805,3805,0
|
|
20241022,154300,2760977610,3805,3805,3805,3805,0
|
|
20241022,154200,2760977610,3805,3805,3805,3805,0
|
|
20241022,154100,2760977610,3805,3805,3805,3805,0
|
|
20241022,154000,2760977610,3805,3805,3805,3805,0
|
|
20241022,153900,2760977610,3805,3805,3805,3805,0
|
|
20241022,153800,2760977610,3805,3805,3805,3805,0
|
|
20241022,153700,2760977610,3805,3805,3805,3805,0
|
|
20241022,153600,2760977610,3805,3805,3805,3805,0
|
|
20241022,153500,2760977610,3805,3805,3805,3805,0
|
|
20241022,153400,2760977610,3805,3805,3805,3805,0
|
|
20241022,153300,2760977610,3805,3805,3805,3805,0
|
|
20241022,153200,2760977610,3805,3805,3805,3805,0
|
|
20241022,153100,2760977610,3805,3805,3805,3805,0
|
|
20241022,153000,2760977610,3805,3805,3805,3805,15382
|
|
20241022,152900,2731713355,3800,3800,3800,3800,0
|
|
20241022,152800,2731713355,3800,3800,3800,3800,0
|
|
20241022,152700,2731713355,3800,3800,3800,3800,0
|
|
20241022,152600,2731713355,3800,3800,3800,3800,0
|
|
20241022,152500,2731713355,3800,3800,3800,3800,0
|
|
20241022,152400,2731713355,3800,3800,3800,3800,0
|
|
20241022,152300,2731713355,3800,3800,3800,3800,0
|
|
20241022,152200,2731713355,3800,3800,3800,3800,0
|
|
20241022,152100,2731713355,3800,3800,3800,3800,0
|
|
20241022,152000,2731713355,3800,3800,3800,3800,0
|
|
20241022,151900,2731713355,3800,3800,3805,3800,1497
|
|
20241022,151800,2726023665,3800,3780,3800,3780,730
|
|
20241022,151700,2723251235,3780,3790,3790,3780,2505
|
|
20241022,151600,2713762380,3790,3790,3790,3790,0
|
|
20241022,151500,2713762380,3790,3790,3790,3790,0
|
|
20241022,151400,2713762380,3790,3795,3795,3790,2851
|
|
20241022,151300,2702944230,3795,3800,3800,3795,3283
|
|
20241022,151200,2690472020,3800,3800,3800,3800,113
|
|
20241022,151100,2690042620,3800,3800,3800,3800,1582
|
|
20241022,151000,2684031020,3800,3790,3800,3790,3124
|
|
20241022,150900,2672178560,3800,3795,3800,3790,2099
|
|
20241022,150800,2664204560,3795,3790,3795,3790,2321
|
|
20241022,150700,2655401470,3790,3785,3790,3785,1544
|
|
20241022,150600,2649557135,3785,3780,3785,3780,1260
|
|
20241022,150500,2644794295,3780,3780,3785,3780,1549
|
|
20241022,150400,2638939040,3780,3780,3780,3780,0
|
|
20241022,150300,2638939040,3780,3780,3780,3780,251
|
|
20241022,150200,2637990260,3780,3780,3780,3780,1496
|
|
20241022,150100,2632335380,3780,3780,3780,3780,1000
|
|
20241022,150000,2628555380,3780,3775,3780,3775,1103
|
|
20241022,145900,2624391405,3775,3775,3775,3775,0
|
|
20241022,145800,2624391405,3775,3775,3775,3775,31
|
|
20241022,145700,2624274380,3770,3780,3780,3770,10139
|
|
20241022,145600,2585999305,3780,3780,3780,3780,0
|
|
20241022,145500,2585999305,3780,3780,3780,3780,5139
|
|
20241022,145400,2566573885,3780,3780,3780,3780,70
|
|
20241022,145300,2566309285,3780,3780,3780,3780,894
|
|
20241022,145200,2562929965,3775,3775,3775,3775,0
|
|
20241022,145100,2562929965,3775,3775,3775,3775,1000
|
|
20241022,145000,2559154965,3770,3770,3770,3770,2
|
|
20241022,144900,2559147425,3775,3775,3775,3775,1343
|
|
20241022,144800,2554077600,3775,3775,3775,3775,67
|
|
20241022,144700,2553824675,3780,3780,3780,3780,302
|
|
20241022,144600,2552683115,3780,3785,3785,3780,920
|
|
20241022,144500,2549205130,3785,3785,3785,3785,423
|
|
20241022,144400,2547604075,3785,3785,3785,3785,250
|
|
20241022,144300,2546657825,3785,3780,3785,3780,559
|
|
20241022,144200,2544542770,3780,3785,3785,3780,1103
|
|
20241022,144100,2540373380,3785,3785,3785,3785,28
|
|
20241022,144000,2540267400,3785,3790,3790,3780,2829
|
|
20241022,143900,2529562960,3790,3790,3790,3790,0
|
|
20241022,143800,2529562960,3790,3790,3790,3790,18
|
|
20241022,143700,2529494740,3790,3780,3790,3780,381
|
|
20241022,143600,2528050760,3780,3780,3780,3780,2000
|
|
20241022,143500,2520490760,3765,3765,3765,3765,0
|
|
20241022,143400,2520490760,3765,3785,3785,3765,1769
|
|
20241022,143300,2513806530,3790,3790,3790,3790,0
|
|
20241022,143200,2513806530,3790,3780,3790,3780,817
|
|
20241022,143100,2510715100,3790,3795,3795,3790,32
|
|
20241022,143000,2510593665,3800,3790,3800,3790,57
|
|
20241022,142900,2510377365,3790,3790,3790,3790,1030
|
|
20241022,142800,2506473665,3790,3800,3800,3790,54
|
|
20241022,142700,2506268760,3800,3785,3800,3780,2290
|
|
20241022,142600,2497589870,3785,3775,3785,3775,9524
|
|
20241022,142500,2461588605,3775,3780,3780,3775,116
|
|
20241022,142400,2461150690,3780,3780,3780,3780,25
|
|
20241022,142300,2461056190,3780,3770,3780,3770,7017
|
|
20241022,142200,2434556905,3770,3770,3770,3770,4
|
|
20241022,142100,2434541825,3760,3780,3780,3760,5847
|
|
20241022,142000,2412543080,3780,3765,3780,3765,1135
|
|
20241022,141900,2408269790,3765,3765,3765,3765,406
|
|
20241022,141800,2406741200,3765,3765,3765,3765,6
|
|
20241022,141700,2406718610,3765,3755,3765,3755,24
|
|
20241022,141600,2406628290,3755,3755,3755,3755,506
|
|
20241022,141500,2404728260,3755,3755,3755,3755,6
|
|
20241022,141400,2404705730,3755,3760,3760,3755,992
|
|
20241022,141300,2400980295,3760,3760,3760,3760,6
|
|
20241022,141200,2400957735,3755,3765,3765,3755,1007
|
|
20241022,141100,2397175015,3765,3765,3765,3765,5
|
|
20241022,141000,2397156190,3765,3760,3765,3760,114
|
|
20241022,140900,2396727360,3765,3765,3765,3765,61
|
|
20241022,140800,2396497695,3765,3765,3765,3765,11
|
|
20241022,140700,2396456280,3765,3755,3765,3755,69
|
|
20241022,140600,2396196745,3755,3765,3765,3755,4120
|
|
20241022,140500,2380720530,3765,3765,3765,3765,15
|
|
20241022,140400,2380664055,3765,3765,3765,3765,16
|
|
20241022,140300,2380603815,3765,3765,3765,3755,1192
|
|
20241022,140200,2376127745,3765,3765,3765,3765,6
|
|
20241022,140100,2376105155,3765,3760,3765,3755,496
|
|
20241022,140000,2374240195,3765,3765,3765,3765,0
|
|
20241022,135900,2374240195,3765,3765,3765,3765,500
|
|
20241022,135800,2372357695,3765,3765,3765,3765,0
|
|
20241022,135700,2372357695,3765,3765,3765,3765,3
|
|
20241022,135600,2372346400,3745,3745,3745,3745,934
|
|
20241022,135500,2368848570,3745,3755,3755,3745,396
|
|
20241022,135400,2367364185,3755,3760,3760,3755,187
|
|
20241022,135300,2366661950,3760,3765,3765,3760,43
|
|
20241022,135200,2366500260,3780,3780,3780,3780,1
|
|
20241022,135100,2366496480,3760,3760,3770,3760,308
|
|
20241022,135000,2365338140,3760,3760,3760,3750,4497
|
|
20241022,134900,2348436690,3760,3760,3760,3760,0
|
|
20241022,134800,2348436690,3760,3760,3760,3760,11
|
|
20241022,134700,2348395330,3760,3750,3760,3750,126
|
|
20241022,134600,2347922390,3745,3750,3760,3745,280
|
|
20241022,134500,2346872380,3760,3750,3760,3750,516
|
|
20241022,134400,2344937220,3750,3755,3755,3750,944
|
|
20241022,134300,2341396455,3790,3750,3790,3750,2864
|
|
20241022,134200,2330633635,3750,3750,3750,3750,111
|
|
20241022,134100,2330217385,3750,3755,3755,3745,1300
|
|
20241022,134000,2325338505,3755,3755,3765,3755,4049
|
|
20241022,133900,2310128930,3755,3755,3755,3755,56
|
|
20241022,133800,2309918650,3750,3740,3755,3740,2604
|
|
20241022,133700,2300155705,3740,3740,3740,3740,1233
|
|
20241022,133600,2295544285,3740,3745,3750,3735,2411
|
|
20241022,133500,2286508600,3740,3740,3750,3735,94
|
|
20241022,133400,2286156985,3740,3750,3750,3740,104
|
|
20241022,133300,2285767805,3760,3760,3765,3725,20782
|
|
20241022,133200,2208108480,3755,3760,3760,3755,3184
|
|
20241022,133100,2196152160,3760,3770,3770,3750,5722
|
|
20241022,133000,2174634095,3760,3775,3775,3745,28220
|
|
20241022,132900,2068561750,3770,3820,3820,3765,28046
|
|
20241022,132800,1962566200,3795,3970,3970,3760,111214
|
|
20241022,132700,1537936410,3945,3815,3980,3810,59736
|
|
20241022,132600,1305921670,3815,3810,3815,3810,8823
|
|
20241022,132500,1272299540,3815,3820,3820,3810,2837
|
|
20241022,132400,1261473900,3820,3815,3820,3800,4864
|
|
20241022,132300,1242913215,3815,3805,3815,3800,7580
|
|
20241022,132200,1214015075,3810,3810,3820,3795,12539
|
|
20241022,132100,1166203190,3810,3805,3815,3800,5485
|
|
20241022,132000,1145300825,3805,3770,3805,3770,11195
|
|
20241022,131900,1102989925,3770,3770,3770,3770,110
|
|
20241022,131800,1102575225,3770,3770,3770,3770,101
|
|
20241022,131700,1102194455,3770,3765,3770,3765,1367
|
|
20241022,131600,1097042265,3765,3770,3770,3765,1046
|
|
20241022,131500,1093101955,3770,3770,3770,3770,1165
|
|
20241022,131400,1088709905,3760,3760,3760,3760,635
|
|
20241022,131300,1086322305,3770,3770,3770,3770,0
|
|
20241022,131200,1086322305,3770,3765,3770,3760,2053
|
|
20241022,131100,1078592500,3770,3770,3770,3770,656
|
|
20241022,131000,1076119380,3770,3770,3770,3770,0
|
|
20241022,130900,1076119380,3770,3770,3770,3770,140
|
|
20241022,130800,1075591580,3770,3765,3770,3765,265
|
|
20241022,130700,1074593675,3765,3770,3770,3765,732
|
|
20241022,130600,1071834745,3770,3765,3770,3760,5797
|
|
20241022,130500,1050003330,3765,3765,3765,3765,3220
|
|
20241022,130400,1037880030,3765,3760,3765,3760,3501
|
|
20241022,130300,1024701265,3760,3765,3765,3760,6010
|
|
20241022,130200,1002088615,3755,3760,3765,3755,4502
|
|
20241022,130100,985159375,3760,3770,3770,3760,13800
|
|
20241022,130000,933194140,3770,3770,3770,3760,5752
|
|
20241022,125900,911527650,3770,3760,3770,3760,12809
|
|
20241022,125800,863340495,3760,3755,3760,3755,2782
|
|
20241022,125700,852884090,3755,3755,3755,3755,0
|
|
20241022,125600,852884090,3755,3745,3755,3745,2645
|
|
20241022,125500,842963440,3740,3740,3740,3740,400
|
|
20241022,125400,841467440,3745,3745,3745,3745,2905
|
|
20241022,125300,830588215,3740,3740,3740,3730,5601
|
|
20241022,125200,809642985,3740,3740,3740,3740,350
|
|
20241022,125100,808333985,3730,3730,3730,3730,750
|
|
20241022,125000,805536485,3745,3725,3745,3725,7382
|
|
20241022,124900,777937505,3725,3725,3725,3725,2127
|
|
20241022,124800,770014430,3725,3725,3725,3725,1
|
|
20241022,124700,770010705,3705,3705,3705,3705,0
|
|
20241022,124600,770010705,3705,3705,3705,3705,0
|
|
20241022,124500,770010705,3705,3720,3720,3705,43000
|
|
20241022,124400,610445565,3725,3725,3725,3725,10
|
|
20241022,124300,610408315,3720,3725,3725,3720,4
|
|
20241022,124200,610393425,3725,3725,3725,3725,137
|
|
20241022,124100,609883100,3725,3725,3725,3725,2
|
|
20241022,124000,609875650,3725,3725,3725,3725,1
|
|
20241022,123900,609871925,3725,3720,3725,3720,85
|
|
20241022,123800,609555550,3715,3720,3720,3715,100
|
|
20241022,123700,609183900,3725,3725,3725,3725,1000
|
|
20241022,123600,605458900,3725,3720,3725,3720,9
|
|
20241022,123500,605425415,3720,3720,3720,3720,0
|
|
20241022,123400,605425415,3720,3720,3720,3720,5
|
|
20241022,123300,605406815,3720,3720,3720,3720,6
|
|
20241022,123200,605384495,3725,3725,3725,3720,34
|
|
20241022,123100,605257895,3725,3725,3725,3725,53
|
|
20241022,123000,605060470,3720,3725,3725,3720,6
|
|
20241022,122900,605038145,3725,3725,3725,3725,0
|
|
20241022,122800,605038145,3725,3720,3725,3720,3472
|
|
20241022,122700,592105325,3720,3720,3720,3720,124
|
|
20241022,122600,591644045,3725,3725,3725,3725,0
|
|
20241022,122500,591644045,3725,3725,3725,3725,0
|
|
20241022,122400,591644045,3725,3725,3725,3725,1
|
|
20241022,122300,591640320,3725,3725,3725,3725,0
|
|
20241022,122200,591640320,3725,3725,3725,3725,0
|
|
20241022,122100,591640320,3725,3725,3725,3725,0
|
|
20241022,122000,591640320,3725,3725,3725,3725,0
|
|
20241022,121900,591640320,3725,3725,3725,3725,0
|
|
20241022,121800,591640320,3725,3725,3725,3725,1
|
|
20241022,121700,591636595,3725,3725,3725,3725,10
|
|
20241022,121600,591599345,3725,3725,3725,3725,10
|
|
20241022,121500,591562095,3725,3725,3725,3725,10
|
|
20241022,121400,591524845,3725,3725,3725,3725,80
|
|
20241022,121300,591226845,3725,3725,3725,3725,0
|
|
20241022,121200,591226845,3725,3725,3725,3725,1
|
|
20241022,121100,591223120,3725,3725,3725,3725,1
|
|
20241022,121000,591219395,3720,3720,3720,3720,1666
|
|
20241022,120900,585021875,3720,3720,3720,3720,65
|
|
20241022,120800,584780075,3720,3720,3720,3720,0
|
|
20241022,120700,584780075,3720,3720,3720,3720,10
|
|
20241022,120600,584742875,3720,3720,3720,3720,1
|
|
20241022,120500,584739155,3710,3710,3710,3710,0
|
|
20241022,120400,584739155,3710,3710,3710,3710,0
|
|
20241022,120300,584739155,3710,3710,3710,3710,0
|
|
20241022,120200,584739155,3710,3720,3720,3710,985
|
|
20241022,120100,581084795,3715,3720,3720,3710,1601
|
|
20241022,120000,575136085,3720,3720,3720,3720,30
|
|
20241022,115900,575024485,3720,3720,3720,3720,0
|
|
20241022,115800,575024485,3720,3720,3720,3720,0
|
|
20241022,115700,575024485,3720,3720,3720,3720,1
|
|
20241022,115600,575020765,3720,3720,3720,3720,97
|
|
20241022,115500,574659925,3725,3725,3725,3725,10
|
|
20241022,115400,574622675,3725,3725,3725,3725,8
|
|
20241022,115300,574592875,3725,3725,3725,3725,1
|
|
20241022,115200,574589150,3725,3725,3725,3725,0
|
|
20241022,115100,574589150,3725,3725,3725,3725,0
|
|
20241022,115000,574589150,3725,3725,3725,3725,0
|
|
20241022,114900,574589150,3725,3725,3725,3725,0
|
|
20241022,114800,574589150,3725,3725,3725,3725,0
|
|
20241022,114700,574589150,3725,3725,3725,3725,0
|
|
20241022,114600,574589150,3725,3725,3725,3725,0
|
|
20241022,114500,574589150,3725,3725,3725,3725,0
|
|
20241022,114400,574589150,3725,3725,3725,3725,0
|
|
20241022,114300,574589150,3725,3725,3725,3725,0
|
|
20241022,114200,574589150,3725,3725,3725,3725,0
|
|
20241022,114100,574589150,3725,3725,3725,3725,2
|
|
20241022,114000,574581700,3725,3725,3725,3725,100
|
|
20241022,113900,574209200,3725,3725,3725,3725,20
|
|
20241022,113800,574134700,3725,3725,3725,3725,0
|
|
20241022,113700,574134700,3725,3725,3725,3725,50
|
|
20241022,113600,573948450,3725,3725,3725,3725,0
|
|
20241022,113500,573948450,3725,3725,3725,3725,0
|
|
20241022,113400,573948450,3725,3725,3725,3725,0
|
|
20241022,113300,573948450,3725,3725,3725,3725,0
|
|
20241022,113200,573948450,3725,3725,3725,3725,0
|
|
20241022,113100,573948450,3725,3725,3725,3725,1
|
|
20241022,113000,573944725,3715,3715,3715,3715,0
|
|
20241022,112900,573944725,3715,3715,3715,3715,0
|
|
20241022,112800,573944725,3715,3715,3715,3715,0
|
|
20241022,112700,573944725,3715,3715,3715,3715,0
|
|
20241022,112600,573944725,3715,3715,3715,3715,0
|
|
20241022,112500,573944725,3715,3715,3715,3715,0
|
|
20241022,112400,573944725,3715,3715,3715,3715,0
|
|
20241022,112300,573944725,3715,3715,3715,3715,500
|
|
20241022,112200,572087225,3715,3715,3715,3715,105
|
|
20241022,112100,571697150,3725,3725,3725,3725,0
|
|
20241022,112000,571697150,3725,3725,3725,3725,0
|
|
20241022,111900,571697150,3725,3725,3725,3725,2
|
|
20241022,111800,571689700,3725,3725,3725,3710,11525
|
|
20241022,111700,528925425,3725,3725,3725,3725,3
|
|
20241022,111600,528914250,3710,3710,3710,3710,0
|
|
20241022,111500,528914250,3710,3710,3710,3710,0
|
|
20241022,111400,528914250,3710,3710,3710,3710,0
|
|
20241022,111300,528914250,3710,3710,3710,3710,0
|
|
20241022,111200,528914250,3710,3710,3710,3710,0
|
|
20241022,111100,528914250,3710,3710,3710,3710,0
|
|
20241022,111000,528914250,3710,3710,3710,3710,38
|
|
20241022,110900,528773270,3710,3720,3720,3710,12820
|
|
20241022,110800,481178110,3720,3720,3720,3720,3
|
|
20241022,110700,481166950,3725,3725,3725,3725,0
|
|
20241022,110600,481166950,3725,3725,3725,3725,0
|
|
20241022,110500,481166950,3725,3725,3725,3725,230
|
|
20241022,110400,480310200,3725,3725,3725,3725,0
|
|
20241022,110300,480310200,3725,3725,3725,3725,0
|
|
20241022,110200,480310200,3725,3725,3725,3725,778
|
|
20241022,110100,477412150,3725,3725,3725,3725,46
|
|
20241022,110000,477240800,3725,3725,3725,3725,0
|
|
20241022,105900,477240800,3725,3725,3725,3725,786
|
|
20241022,105800,474312950,3725,3725,3725,3725,0
|
|
20241022,105700,474312950,3725,3725,3725,3725,787
|
|
20241022,105600,471381375,3720,3720,3720,3720,0
|
|
20241022,105500,471381375,3720,3720,3720,3720,0
|
|
20241022,105400,471381375,3720,3720,3720,3720,0
|
|
20241022,105300,471381375,3720,3720,3720,3720,0
|
|
20241022,105200,471381375,3720,3720,3720,3720,5
|
|
20241022,105100,471362775,3720,3720,3720,3720,23
|
|
20241022,105000,471277215,3720,3720,3720,3720,0
|
|
20241022,104900,471277215,3720,3720,3720,3720,6
|
|
20241022,104800,471254895,3720,3720,3720,3720,11
|
|
20241022,104700,471213975,3720,3720,3720,3720,260
|
|
20241022,104600,470246775,3725,3725,3725,3725,0
|
|
20241022,104500,470246775,3725,3725,3725,3725,16
|
|
20241022,104400,470187175,3725,3725,3725,3725,30
|
|
20241022,104300,470075425,3720,3720,3720,3720,0
|
|
20241022,104200,470075425,3720,3720,3720,3720,0
|
|
20241022,104100,470075425,3720,3720,3720,3720,0
|
|
20241022,104000,470075425,3720,3720,3720,3720,170
|
|
20241022,103900,469443025,3720,3720,3720,3720,30
|
|
20241022,103800,469331425,3720,3720,3720,3720,0
|
|
20241022,103700,469331425,3720,3720,3720,3720,794
|
|
20241022,103600,466377745,3720,3720,3720,3720,30
|
|
20241022,103500,466266145,3715,3715,3715,3715,0
|
|
20241022,103400,466266145,3715,3715,3715,3715,0
|
|
20241022,103300,466266145,3715,3715,3715,3715,107
|
|
20241022,103200,465868640,3715,3710,3715,3710,663
|
|
20241022,103100,463405670,3715,3710,3715,3710,52
|
|
20241022,103000,463212525,3710,3710,3710,3710,15
|
|
20241022,102900,463156875,3710,3710,3710,3710,0
|
|
20241022,102800,463156875,3710,3710,3710,3710,190
|
|
20241022,102700,462451975,3720,3720,3720,3720,20
|
|
20241022,102600,462377575,3710,3710,3710,3710,0
|
|
20241022,102500,462377575,3710,3710,3710,3710,0
|
|
20241022,102400,462377575,3710,3710,3710,3710,0
|
|
20241022,102300,462377575,3710,3710,3710,3710,0
|
|
20241022,102200,462377575,3710,3705,3710,3705,476
|
|
20241022,102100,460613550,3705,3710,3710,3705,6831
|
|
20241022,102000,435297640,3710,3710,3710,3710,5986
|
|
20241022,101900,413089580,3715,3715,3715,3715,1
|
|
20241022,101800,413085865,3715,3715,3715,3715,207
|
|
20241022,101700,412316860,3710,3710,3710,3710,0
|
|
20241022,101600,412316860,3710,3710,3710,3710,802
|
|
20241022,101500,409341440,3710,3710,3710,3710,52
|
|
20241022,101400,409148520,3715,3715,3715,3715,0
|
|
20241022,101300,409148520,3715,3715,3715,3715,697
|
|
20241022,101200,406559165,3715,3715,3715,3710,10043
|
|
20241022,101100,369273850,3715,3715,3715,3715,0
|
|
20241022,101000,369273850,3715,3715,3715,3715,159
|
|
20241022,100900,368683165,3715,3715,3715,3715,2
|
|
20241022,100800,368675735,3710,3705,3715,3705,3629
|
|
20241022,100700,355197975,3720,3710,3725,3700,10119
|
|
20241022,100600,317716315,3710,3715,3715,3710,10080
|
|
20241022,100500,280304515,3710,3710,3710,3710,131
|
|
20241022,100400,279818505,3710,3720,3720,3710,5135
|
|
20241022,100300,260754985,3730,3730,3730,3725,3001
|
|
20241022,100200,249565005,3730,3720,3730,3710,15008
|
|
20241022,100100,193849510,3730,3730,3730,3715,5157
|
|
20241022,100000,174654375,3730,3730,3730,3730,2070
|
|
20241022,095900,166933275,3745,3745,3745,3745,50
|
|
20241022,095800,166746025,3745,3730,3745,3730,54
|
|
20241022,095700,166543810,3745,3745,3745,3745,0
|
|
20241022,095600,166543810,3745,3745,3745,3745,5
|
|
20241022,095500,166525085,3745,3730,3745,3730,1611
|
|
20241022,095400,160514555,3730,3730,3730,3730,1389
|
|
20241022,095300,155333585,3735,3735,3735,3735,4912
|
|
20241022,095200,136987265,3740,3735,3740,3735,1076
|
|
20241022,095100,132963405,3735,3740,3745,3735,159
|
|
20241022,095000,132369410,3735,3740,3740,3735,1607
|
|
20241022,094900,126365765,3740,3740,3740,3740,7242
|
|
20241022,094800,99280685,3740,3740,3740,3740,98
|
|
20241022,094700,98914165,3740,3740,3740,3740,288
|
|
20241022,094600,97837045,3740,3740,3740,3740,2000
|
|
20241022,094500,90357045,3745,3745,3745,3745,12
|
|
20241022,094400,90312105,3745,3745,3745,3745,4842
|
|
20241022,094300,72178815,3755,3755,3755,3755,0
|
|
20241022,094200,72178815,3755,3755,3755,3755,3
|
|
20241022,094100,72167550,3755,3755,3755,3755,0
|
|
20241022,094000,72167550,3755,3750,3755,3750,1102
|
|
20241022,093900,68035040,3750,3755,3755,3750,23
|
|
20241022,093800,67948775,3750,3755,3755,3750,2497
|
|
20241022,093700,58584875,3755,3755,3755,3755,184
|
|
20241022,093600,57893955,3765,3765,3765,3765,0
|
|
20241022,093500,57893955,3765,3765,3765,3765,1
|
|
20241022,093400,57890190,3765,3765,3765,3760,11
|
|
20241022,093300,57848800,3765,3765,3765,3765,7
|
|
20241022,093200,57822445,3765,3765,3765,3765,1
|
|
20241022,093100,57818680,3750,3765,3765,3750,66
|
|
20241022,093000,57571090,3765,3765,3765,3765,2
|
|
20241022,092900,57563560,3750,3750,3750,3750,476
|
|
20241022,092800,55778560,3765,3765,3765,3765,5
|
|
20241022,092700,55759735,3750,3750,3750,3750,7
|
|
20241022,092600,55733485,3750,3750,3750,3750,1000
|
|
20241022,092500,51983485,3765,3755,3765,3755,1405
|
|
20241022,092400,46707680,3755,3755,3755,3755,0
|
|
20241022,092300,46707680,3755,3755,3755,3755,1
|
|
20241022,092200,46703925,3755,3750,3755,3750,35
|
|
20241022,092100,46572575,3750,3750,3750,3750,2237
|
|
20241022,092000,38183825,3750,3750,3750,3750,3490
|
|
20241022,091900,25096325,3750,3750,3750,3750,514
|
|
20241022,091800,23168825,3755,3755,3755,3755,2
|
|
20241022,091700,23161315,3755,3755,3755,3755,2343
|
|
20241022,091600,14363350,3760,3760,3760,3760,0
|
|
20241022,091500,14363350,3760,3760,3760,3760,44
|
|
20241022,091400,14197910,3765,3765,3765,3765,1
|
|
20241022,091300,14194145,3755,3755,3755,3755,795
|
|
20241022,091200,11208920,3755,3770,3770,3755,502
|
|
20241022,091100,9323880,3755,3755,3755,3755,0
|
|
20241022,091000,9323880,3755,3760,3760,3755,4
|
|
20241022,090900,9308850,3775,3775,3775,3775,0
|
|
20241022,090800,9308850,3775,3755,3775,3755,549
|
|
20241022,090700,7247335,3760,3760,3760,3760,1378
|
|
20241022,090600,2066055,3775,3775,3775,3775,24
|
|
20241022,090500,1975455,3780,3780,3780,3780,10
|
|
20241022,090400,1937655,3780,3780,3780,3780,2
|
|
20241022,090300,1930095,3765,3765,3765,3765,230
|
|
20241022,090200,1064145,3760,3760,3760,3760,0
|
|
20241022,090100,1064145,3760,3765,3765,3760,100
|
|
20241022,090000,688080,3760,3760,3760,3760,178
|