639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,193500,1650510550,4180,4180,4180,4180,0
|
|
20231024,193400,1650510550,4180,4180,4180,4180,0
|
|
20231024,193300,1650510550,4180,4180,4180,4180,0
|
|
20231024,193200,1650510550,4180,4180,4180,4180,0
|
|
20231024,193100,1650510550,4180,4180,4180,4180,0
|
|
20231024,193000,1650510550,4180,4180,4180,4180,0
|
|
20231024,192900,1650510550,4180,4180,4180,4180,0
|
|
20231024,192800,1650510550,4180,4180,4180,4180,0
|
|
20231024,192700,1650510550,4180,4180,4180,4180,0
|
|
20231024,192600,1650510550,4180,4180,4180,4180,0
|
|
20231024,192500,1650510550,4180,4180,4180,4180,0
|
|
20231024,192400,1650510550,4180,4180,4180,4180,0
|
|
20231024,192300,1650510550,4180,4180,4180,4180,0
|
|
20231024,192200,1650510550,4180,4180,4180,4180,0
|
|
20231024,192100,1650510550,4180,4180,4180,4180,0
|
|
20231024,192000,1650510550,4180,4180,4180,4180,0
|
|
20231024,191900,1650510550,4180,4180,4180,4180,0
|
|
20231024,191800,1650510550,4180,4180,4180,4180,0
|
|
20231024,191700,1650510550,4180,4180,4180,4180,0
|
|
20231024,191600,1650510550,4180,4180,4180,4180,0
|
|
20231024,191500,1650510550,4180,4180,4180,4180,0
|
|
20231024,191400,1650510550,4180,4180,4180,4180,0
|
|
20231024,191300,1650510550,4180,4180,4180,4180,0
|
|
20231024,191200,1650510550,4180,4180,4180,4180,0
|
|
20231024,191100,1650510550,4180,4180,4180,4180,0
|
|
20231024,191000,1650510550,4180,4180,4180,4180,0
|
|
20231024,190900,1650510550,4180,4180,4180,4180,0
|
|
20231024,190800,1650510550,4180,4180,4180,4180,0
|
|
20231024,190700,1650510550,4180,4180,4180,4180,0
|
|
20231024,190600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,190500,1650510550,4180,4180,4180,4180,0
|
|
20231024,190400,1650510550,4180,4180,4180,4180,0
|
|
20231024,190300,1650510550,4180,4180,4180,4180,0
|
|
20231024,190200,1650510550,4180,4180,4180,4180,0
|
|
20231024,190100,1650510550,4180,4180,4180,4180,0
|
|
20231024,190000,1650510550,4180,4180,4180,4180,0
|
|
20231024,185900,1650510550,4180,4180,4180,4180,0
|
|
20231024,185800,1650510550,4180,4180,4180,4180,0
|
|
20231024,185700,1650510550,4180,4180,4180,4180,0
|
|
20231024,185600,1650510550,4180,4180,4180,4180,0
|
|
20231024,185500,1650510550,4180,4180,4180,4180,0
|
|
20231024,185400,1650510550,4180,4180,4180,4180,0
|
|
20231024,185300,1650510550,4180,4180,4180,4180,0
|
|
20231024,185200,1650510550,4180,4180,4180,4180,0
|
|
20231024,185100,1650510550,4180,4180,4180,4180,0
|
|
20231024,185000,1650510550,4180,4180,4180,4180,0
|
|
20231024,184900,1650510550,4180,4180,4180,4180,0
|
|
20231024,184800,1650510550,4180,4180,4180,4180,0
|
|
20231024,184700,1650510550,4180,4180,4180,4180,0
|
|
20231024,184600,1650510550,4180,4180,4180,4180,0
|
|
20231024,184500,1650510550,4180,4180,4180,4180,0
|
|
20231024,184400,1650510550,4180,4180,4180,4180,0
|
|
20231024,184300,1650510550,4180,4180,4180,4180,0
|
|
20231024,184200,1650510550,4180,4180,4180,4180,0
|
|
20231024,184100,1650510550,4180,4180,4180,4180,0
|
|
20231024,184000,1650510550,4180,4180,4180,4180,0
|
|
20231024,183900,1650510550,4180,4180,4180,4180,0
|
|
20231024,183800,1650510550,4180,4180,4180,4180,0
|
|
20231024,183700,1650510550,4180,4180,4180,4180,0
|
|
20231024,183600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,183500,1650510550,4180,4180,4180,4180,0
|
|
20231024,183400,1650510550,4180,4180,4180,4180,0
|
|
20231024,183300,1650510550,4180,4180,4180,4180,0
|
|
20231024,183200,1650510550,4180,4180,4180,4180,0
|
|
20231024,183100,1650510550,4180,4180,4180,4180,0
|
|
20231024,183000,1650510550,4180,4180,4180,4180,0
|
|
20231024,182900,1650510550,4180,4180,4180,4180,0
|
|
20231024,182800,1650510550,4180,4180,4180,4180,0
|
|
20231024,182700,1650510550,4180,4180,4180,4180,0
|
|
20231024,182600,1650510550,4180,4180,4180,4180,0
|
|
20231024,182500,1650510550,4180,4180,4180,4180,0
|
|
20231024,182400,1650510550,4180,4180,4180,4180,0
|
|
20231024,182300,1650510550,4180,4180,4180,4180,0
|
|
20231024,182200,1650510550,4180,4180,4180,4180,0
|
|
20231024,182100,1650510550,4180,4180,4180,4180,0
|
|
20231024,182000,1650510550,4180,4180,4180,4180,0
|
|
20231024,181900,1650510550,4180,4180,4180,4180,0
|
|
20231024,181800,1650510550,4180,4180,4180,4180,0
|
|
20231024,181700,1650510550,4180,4180,4180,4180,0
|
|
20231024,181600,1650510550,4180,4180,4180,4180,0
|
|
20231024,181500,1650510550,4180,4180,4180,4180,0
|
|
20231024,181400,1650510550,4180,4180,4180,4180,0
|
|
20231024,181300,1650510550,4180,4180,4180,4180,0
|
|
20231024,181200,1650510550,4180,4180,4180,4180,0
|
|
20231024,181100,1650510550,4180,4180,4180,4180,0
|
|
20231024,181000,1650510550,4180,4180,4180,4180,0
|
|
20231024,180900,1650510550,4180,4180,4180,4180,0
|
|
20231024,180800,1650510550,4180,4180,4180,4180,0
|
|
20231024,180700,1650510550,4180,4180,4180,4180,0
|
|
20231024,180600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,180500,1650510550,4180,4180,4180,4180,0
|
|
20231024,180400,1650510550,4180,4180,4180,4180,0
|
|
20231024,180300,1650510550,4180,4180,4180,4180,0
|
|
20231024,180200,1650510550,4180,4180,4180,4180,0
|
|
20231024,180100,1650510550,4180,4180,4180,4180,0
|
|
20231024,180000,1650510550,4180,4180,4180,4180,0
|
|
20231024,175900,1650510550,4180,4180,4180,4180,0
|
|
20231024,175800,1650510550,4180,4180,4180,4180,0
|
|
20231024,175700,1650510550,4180,4180,4180,4180,0
|
|
20231024,175600,1650510550,4180,4180,4180,4180,0
|
|
20231024,175500,1650510550,4180,4180,4180,4180,0
|
|
20231024,175400,1650510550,4180,4180,4180,4180,0
|
|
20231024,175300,1650510550,4180,4180,4180,4180,0
|
|
20231024,175200,1650510550,4180,4180,4180,4180,0
|
|
20231024,175100,1650510550,4180,4180,4180,4180,0
|
|
20231024,175000,1650510550,4180,4180,4180,4180,0
|
|
20231024,174900,1650510550,4180,4180,4180,4180,0
|
|
20231024,174800,1650510550,4180,4180,4180,4180,0
|
|
20231024,174700,1650510550,4180,4180,4180,4180,0
|
|
20231024,174600,1650510550,4180,4180,4180,4180,0
|
|
20231024,174500,1650510550,4180,4180,4180,4180,0
|
|
20231024,174400,1650510550,4180,4180,4180,4180,0
|
|
20231024,174300,1650510550,4180,4180,4180,4180,0
|
|
20231024,174200,1650510550,4180,4180,4180,4180,0
|
|
20231024,174100,1650510550,4180,4180,4180,4180,0
|
|
20231024,174000,1650510550,4180,4180,4180,4180,0
|
|
20231024,173900,1650510550,4180,4180,4180,4180,0
|
|
20231024,173800,1650510550,4180,4180,4180,4180,0
|
|
20231024,173700,1650510550,4180,4180,4180,4180,0
|
|
20231024,173600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,173500,1650510550,4180,4180,4180,4180,0
|
|
20231024,173400,1650510550,4180,4180,4180,4180,0
|
|
20231024,173300,1650510550,4180,4180,4180,4180,0
|
|
20231024,173200,1650510550,4180,4180,4180,4180,0
|
|
20231024,173100,1650510550,4180,4180,4180,4180,0
|
|
20231024,173000,1650510550,4180,4180,4180,4180,0
|
|
20231024,172900,1650510550,4180,4180,4180,4180,0
|
|
20231024,172800,1650510550,4180,4180,4180,4180,0
|
|
20231024,172700,1650510550,4180,4180,4180,4180,0
|
|
20231024,172600,1650510550,4180,4180,4180,4180,0
|
|
20231024,172500,1650510550,4180,4180,4180,4180,0
|
|
20231024,172400,1650510550,4180,4180,4180,4180,0
|
|
20231024,172300,1650510550,4180,4180,4180,4180,0
|
|
20231024,172200,1650510550,4180,4180,4180,4180,0
|
|
20231024,172100,1650510550,4180,4180,4180,4180,0
|
|
20231024,172000,1650510550,4180,4180,4180,4180,0
|
|
20231024,171900,1650510550,4180,4180,4180,4180,0
|
|
20231024,171800,1650510550,4180,4180,4180,4180,0
|
|
20231024,171700,1650510550,4180,4180,4180,4180,0
|
|
20231024,171600,1650510550,4180,4180,4180,4180,0
|
|
20231024,171500,1650510550,4180,4180,4180,4180,0
|
|
20231024,171400,1650510550,4180,4180,4180,4180,0
|
|
20231024,171300,1650510550,4180,4180,4180,4180,0
|
|
20231024,171200,1650510550,4180,4180,4180,4180,0
|
|
20231024,171100,1650510550,4180,4180,4180,4180,0
|
|
20231024,171000,1650510550,4180,4180,4180,4180,0
|
|
20231024,170900,1650510550,4180,4180,4180,4180,0
|
|
20231024,170800,1650510550,4180,4180,4180,4180,0
|
|
20231024,170700,1650510550,4180,4180,4180,4180,0
|
|
20231024,170600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,170500,1650510550,4180,4180,4180,4180,0
|
|
20231024,170400,1650510550,4180,4180,4180,4180,0
|
|
20231024,170300,1650510550,4180,4180,4180,4180,0
|
|
20231024,170200,1650510550,4180,4180,4180,4180,0
|
|
20231024,170100,1650510550,4180,4180,4180,4180,0
|
|
20231024,170000,1650510550,4180,4180,4180,4180,0
|
|
20231024,165900,1650510550,4180,4180,4180,4180,0
|
|
20231024,165800,1650510550,4180,4180,4180,4180,0
|
|
20231024,165700,1650510550,4180,4180,4180,4180,0
|
|
20231024,165600,1650510550,4180,4180,4180,4180,0
|
|
20231024,165500,1650510550,4180,4180,4180,4180,0
|
|
20231024,165400,1650510550,4180,4180,4180,4180,0
|
|
20231024,165300,1650510550,4180,4180,4180,4180,0
|
|
20231024,165200,1650510550,4180,4180,4180,4180,0
|
|
20231024,165100,1650510550,4180,4180,4180,4180,0
|
|
20231024,165000,1650510550,4180,4180,4180,4180,0
|
|
20231024,164900,1650510550,4180,4180,4180,4180,0
|
|
20231024,164800,1650510550,4180,4180,4180,4180,0
|
|
20231024,164700,1650510550,4180,4180,4180,4180,0
|
|
20231024,164600,1650510550,4180,4180,4180,4180,0
|
|
20231024,164500,1650510550,4180,4180,4180,4180,0
|
|
20231024,164400,1650510550,4180,4180,4180,4180,0
|
|
20231024,164300,1650510550,4180,4180,4180,4180,0
|
|
20231024,164200,1650510550,4180,4180,4180,4180,0
|
|
20231024,164100,1650510550,4180,4180,4180,4180,0
|
|
20231024,164000,1650510550,4180,4180,4180,4180,0
|
|
20231024,163900,1650510550,4180,4180,4180,4180,0
|
|
20231024,163800,1650510550,4180,4180,4180,4180,0
|
|
20231024,163700,1650510550,4180,4180,4180,4180,0
|
|
20231024,163600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,163500,1650510550,4180,4180,4180,4180,0
|
|
20231024,163400,1650510550,4180,4180,4180,4180,0
|
|
20231024,163300,1650510550,4180,4180,4180,4180,0
|
|
20231024,163200,1650510550,4180,4180,4180,4180,0
|
|
20231024,163100,1650510550,4180,4180,4180,4180,0
|
|
20231024,163000,1650510550,4180,4180,4180,4180,0
|
|
20231024,162900,1650510550,4180,4180,4180,4180,0
|
|
20231024,162800,1650510550,4180,4180,4180,4180,0
|
|
20231024,162700,1650510550,4180,4180,4180,4180,0
|
|
20231024,162600,1650510550,4180,4180,4180,4180,0
|
|
20231024,162500,1650510550,4180,4180,4180,4180,0
|
|
20231024,162400,1650510550,4180,4180,4180,4180,0
|
|
20231024,162300,1650510550,4180,4180,4180,4180,0
|
|
20231024,162200,1650510550,4180,4180,4180,4180,0
|
|
20231024,162100,1650510550,4180,4180,4180,4180,0
|
|
20231024,162000,1650510550,4180,4180,4180,4180,0
|
|
20231024,161900,1650510550,4180,4180,4180,4180,0
|
|
20231024,161800,1650510550,4180,4180,4180,4180,0
|
|
20231024,161700,1650510550,4180,4180,4180,4180,0
|
|
20231024,161600,1650510550,4180,4180,4180,4180,0
|
|
20231024,161500,1650510550,4180,4180,4180,4180,0
|
|
20231024,161400,1650510550,4180,4180,4180,4180,0
|
|
20231024,161300,1650510550,4180,4180,4180,4180,0
|
|
20231024,161200,1650510550,4180,4180,4180,4180,0
|
|
20231024,161100,1650510550,4180,4180,4180,4180,0
|
|
20231024,161000,1650510550,4180,4180,4180,4180,0
|
|
20231024,160900,1650510550,4180,4180,4180,4180,0
|
|
20231024,160800,1650510550,4180,4180,4180,4180,0
|
|
20231024,160700,1650510550,4180,4180,4180,4180,0
|
|
20231024,160600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,160500,1650510550,4180,4180,4180,4180,0
|
|
20231024,160400,1650510550,4180,4180,4180,4180,0
|
|
20231024,160300,1650510550,4180,4180,4180,4180,0
|
|
20231024,160200,1650510550,4180,4180,4180,4180,0
|
|
20231024,160100,1650510550,4180,4180,4180,4180,0
|
|
20231024,160000,1650510550,4180,4180,4180,4180,0
|
|
20231024,155900,1650510550,4180,4180,4180,4180,0
|
|
20231024,155800,1650510550,4180,4180,4180,4180,0
|
|
20231024,155700,1650510550,4180,4180,4180,4180,0
|
|
20231024,155600,1650510550,4180,4180,4180,4180,0
|
|
20231024,155500,1650510550,4180,4180,4180,4180,0
|
|
20231024,155400,1650510550,4180,4180,4180,4180,0
|
|
20231024,155300,1650510550,4180,4180,4180,4180,0
|
|
20231024,155200,1650510550,4180,4180,4180,4180,0
|
|
20231024,155100,1650510550,4180,4180,4180,4180,0
|
|
20231024,155000,1650510550,4180,4180,4180,4180,0
|
|
20231024,154900,1650510550,4180,4180,4180,4180,0
|
|
20231024,154800,1650510550,4180,4180,4180,4180,0
|
|
20231024,154700,1650510550,4180,4180,4180,4180,0
|
|
20231024,154600,1650510550,4180,4180,4180,4180,0
|
|
20231024,154500,1650510550,4180,4180,4180,4180,0
|
|
20231024,154400,1650510550,4180,4180,4180,4180,0
|
|
20231024,154300,1650510550,4180,4180,4180,4180,0
|
|
20231024,154200,1650510550,4180,4180,4180,4180,0
|
|
20231024,154100,1650510550,4180,4180,4180,4180,0
|
|
20231024,154000,1650510550,4180,4180,4180,4180,0
|
|
20231024,153900,1650510550,4180,4180,4180,4180,0
|
|
20231024,153800,1650510550,4180,4180,4180,4180,0
|
|
20231024,153700,1650510550,4180,4180,4180,4180,0
|
|
20231024,153600,1650510550,4180,4180,4180,4180,5527
|
|
20231024,153500,1650510550,4180,4180,4180,4180,0
|
|
20231024,153400,1650510550,4180,4180,4180,4180,0
|
|
20231024,153300,1650510550,4180,4180,4180,4180,0
|
|
20231024,153200,1650510550,4180,4180,4180,4180,0
|
|
20231024,153100,1650510550,4180,4180,4180,4180,0
|
|
20231024,153000,1650510550,4180,4180,4180,4180,5527
|
|
20231024,152900,1627407690,4170,4170,4170,4170,0
|
|
20231024,152800,1627407690,4170,4170,4170,4170,0
|
|
20231024,152700,1627407690,4170,4170,4170,4170,0
|
|
20231024,152600,1627407690,4170,4170,4170,4170,0
|
|
20231024,152500,1627407690,4170,4170,4170,4170,0
|
|
20231024,152400,1627407690,4170,4170,4170,4170,0
|
|
20231024,152300,1627407690,4170,4170,4170,4170,0
|
|
20231024,152200,1627407690,4170,4170,4170,4170,0
|
|
20231024,152100,1627407690,4170,4170,4170,4170,0
|
|
20231024,152000,1627407690,4170,4170,4170,4170,0
|
|
20231024,151900,1627407690,4170,4175,4175,4170,555
|
|
20231024,151800,1625091465,4175,4170,4175,4170,1635
|
|
20231024,151700,1618272395,4165,4170,4170,4165,650
|
|
20231024,151600,1615562395,4170,4165,4170,4165,224
|
|
20231024,151500,1614628330,4160,4170,4170,4160,231
|
|
20231024,151400,1613666060,4170,4170,4170,4170,2405
|
|
20231024,151300,1603637210,4160,4170,4170,4160,973
|
|
20231024,151200,1599588700,4165,4170,4170,4165,39
|
|
20231024,151100,1599426130,4170,4165,4170,4145,250
|
|
20231024,151000,1598388385,4170,4170,4170,4165,170
|
|
20231024,150900,1597679490,4170,4170,4170,4170,2120
|
|
20231024,150800,1588839090,4160,4145,4165,4145,5322
|
|
20231024,150700,1566685720,4145,4145,4145,4145,70
|
|
20231024,150600,1566395570,4145,4145,4145,4145,10
|
|
20231024,150500,1566354120,4145,4145,4145,4145,72
|
|
20231024,150400,1566055680,4145,4145,4145,4145,0
|
|
20231024,150300,1566055680,4145,4155,4155,4145,1060
|
|
20231024,150200,1561656605,4145,4145,4145,4145,2
|
|
20231024,150100,1561648315,4145,4145,4145,4145,22
|
|
20231024,150000,1561557125,4160,4160,4160,4160,8
|
|
20231024,145900,1561523845,4160,4160,4160,4160,188
|
|
20231024,145800,1560741765,4165,4160,4165,4160,678
|
|
20231024,145700,1557921280,4160,4155,4160,4155,760
|
|
20231024,145600,1554763475,4155,4155,4155,4155,41
|
|
20231024,145500,1554593120,4160,4150,4160,4145,1859
|
|
20231024,145400,1546874100,4150,4155,4155,4150,75
|
|
20231024,145300,1546562495,4155,4150,4155,4150,293
|
|
20231024,145200,1545345710,4150,4155,4155,4150,508
|
|
20231024,145100,1543235005,4155,4155,4155,4155,0
|
|
20231024,145000,1543235005,4155,4155,4155,4155,0
|
|
20231024,144900,1543235005,4155,4150,4155,4150,134
|
|
20231024,144800,1542678810,4150,4150,4150,4145,149
|
|
20231024,144700,1542060585,4150,4155,4155,4150,104
|
|
20231024,144600,1541628965,4150,4155,4155,4145,352
|
|
20231024,144500,1540168110,4160,4160,4160,4155,100
|
|
20231024,144400,1539752460,4160,4160,4160,4160,53
|
|
20231024,144300,1539531980,4165,4155,4165,4155,13
|
|
20231024,144200,1539477955,4155,4150,4155,4150,416
|
|
20231024,144100,1537750030,4155,4155,4155,4155,777
|
|
20231024,144000,1534521595,4165,4160,4165,4160,220
|
|
20231024,143900,1533606295,4160,4160,4160,4160,0
|
|
20231024,143800,1533606295,4160,4165,4165,4160,1004
|
|
20231024,143700,1529429635,4165,4170,4170,4165,341
|
|
20231024,143600,1528009320,4165,4165,4165,4165,0
|
|
20231024,143500,1528009320,4165,4165,4165,4165,1538
|
|
20231024,143400,1521603550,4170,4170,4170,4170,1470
|
|
20231024,143300,1515473650,4170,4165,4175,4165,1150
|
|
20231024,143200,1510683695,4165,4180,4180,4165,1330
|
|
20231024,143100,1505142295,4180,4165,4180,4160,7119
|
|
20231024,143000,1475467530,4165,4160,4165,4155,1065
|
|
20231024,142900,1471034515,4160,4165,4165,4160,620
|
|
20231024,142800,1468454715,4160,4165,4165,4160,542
|
|
20231024,142700,1466197310,4160,4165,4165,4160,349
|
|
20231024,142600,1464744970,4165,4160,4165,4160,2282
|
|
20231024,142500,1455247465,4155,4160,4160,4155,103
|
|
20231024,142400,1454819485,4160,4160,4160,4160,0
|
|
20231024,142300,1454819485,4160,4160,4160,4160,1
|
|
20231024,142200,1454815325,4160,4155,4160,4155,1812
|
|
20231024,142100,1447277430,4155,4155,4155,4155,348
|
|
20231024,142000,1445831490,4160,4155,4165,4155,3237
|
|
20231024,141900,1432366255,4145,4145,4145,4145,5
|
|
20231024,141800,1432345530,4140,4150,4150,4140,625
|
|
20231024,141700,1429753030,4150,4150,4150,4150,1561
|
|
20231024,141600,1423274880,4150,4160,4160,4150,679
|
|
20231024,141500,1420450350,4160,4160,4160,4160,2039
|
|
20231024,141400,1411968110,4160,4160,4160,4160,2000
|
|
20231024,141300,1403648110,4165,4165,4165,4160,259
|
|
20231024,141200,1402570375,4165,4160,4165,4160,83
|
|
20231024,141100,1402224955,4160,4160,4160,4160,1251
|
|
20231024,141000,1397020795,4160,4160,4160,4160,110
|
|
20231024,140900,1396563195,4160,4150,4160,4150,2505
|
|
20231024,140800,1386167395,4150,4160,4160,4150,97
|
|
20231024,140700,1385763915,4160,4160,4160,4160,410
|
|
20231024,140600,1384058315,4160,4140,4165,4140,16176
|
|
20231024,140500,1316911840,4130,4140,4140,4130,131
|
|
20231024,140400,1316369710,4140,4145,4145,4140,163
|
|
20231024,140300,1315694640,4140,4140,4145,4140,101
|
|
20231024,140200,1315276495,4140,4140,4140,4140,3075
|
|
20231024,140100,1302545995,4130,4130,4130,4130,0
|
|
20231024,140000,1302545995,4130,4130,4130,4130,1
|
|
20231024,135900,1302541865,4140,4135,4140,4135,241
|
|
20231024,135800,1301545255,4140,4130,4140,4130,1002
|
|
20231024,135700,1297406985,4135,4135,4135,4135,950
|
|
20231024,135600,1293478735,4135,4130,4135,4130,1004
|
|
20231024,135500,1289327205,4125,4125,4125,4125,8
|
|
20231024,135400,1289294205,4125,4125,4125,4125,21
|
|
20231024,135300,1289207580,4125,4125,4135,4125,3718
|
|
20231024,135200,1273851365,4120,4130,4130,4120,1210
|
|
20231024,135100,1268859030,4130,4130,4130,4130,1006
|
|
20231024,135000,1264704250,4130,4130,4140,4130,2496
|
|
20231024,134900,1254392225,4130,4135,4135,4130,646
|
|
20231024,134800,1251723245,4130,4130,4135,4130,1032
|
|
20231024,134700,1247456330,4135,4130,4135,4125,1025
|
|
20231024,134600,1243220845,4130,4130,4135,4130,33
|
|
20231024,134500,1243084550,4135,4135,4135,4135,86
|
|
20231024,134400,1242728940,4135,4135,4135,4135,55
|
|
20231024,134300,1242501515,4135,4140,4140,4135,17
|
|
20231024,134200,1242431195,4125,4140,4140,4125,11
|
|
20231024,134100,1242385805,4125,4120,4125,4120,2027
|
|
20231024,134000,1234034525,4140,4120,4140,4120,14691
|
|
20231024,133900,1173363225,4120,4115,4120,4115,1245
|
|
20231024,133800,1168234480,4115,4115,4115,4115,122
|
|
20231024,133700,1167732450,4110,4110,4110,4110,0
|
|
20231024,133600,1167732450,4110,4110,4110,4110,50
|
|
20231024,133500,1167526950,4110,4110,4110,4110,0
|
|
20231024,133400,1167526950,4110,4120,4120,4110,715
|
|
20231024,133300,1164587950,4120,4115,4120,4115,51
|
|
20231024,133200,1164378080,4110,4115,4115,4110,26
|
|
20231024,133100,1164271170,4120,4120,4120,4120,900
|
|
20231024,133000,1160563170,4115,4120,4120,4115,1310
|
|
20231024,132900,1155166470,4120,4115,4120,4115,6
|
|
20231024,132800,1155141755,4110,4110,4110,4100,1854
|
|
20231024,132700,1147522385,4110,4110,4110,4110,1
|
|
20231024,132600,1147518275,4110,4110,4110,4110,131
|
|
20231024,132500,1146979865,4110,4115,4115,4110,2331
|
|
20231024,132400,1137397155,4115,4115,4115,4115,20
|
|
20231024,132300,1137314855,4115,4120,4120,4115,1226
|
|
20231024,132200,1132268735,4125,4125,4125,4125,271
|
|
20231024,132100,1131150860,4130,4110,4135,4110,10033
|
|
20231024,132000,1089735710,4115,4115,4115,4115,6
|
|
20231024,131900,1089711020,4115,4115,4130,4110,3231
|
|
20231024,131800,1076383625,4115,4105,4115,4105,92
|
|
20231024,131700,1076005450,4105,4105,4105,4105,2
|
|
20231024,131600,1075997240,4110,4115,4115,4085,352
|
|
20231024,131500,1074554215,4115,4085,4115,4085,13002
|
|
20231024,131400,1021204885,4080,4080,4080,4080,0
|
|
20231024,131300,1021204885,4080,4080,4080,4075,239
|
|
20231024,131200,1020230265,4075,4075,4075,4075,212
|
|
20231024,131100,1019366365,4080,4080,4080,4080,48
|
|
20231024,131000,1019170525,4080,4080,4080,4080,0
|
|
20231024,130900,1019170525,4080,4080,4080,4080,1
|
|
20231024,130800,1019166445,4070,4070,4070,4070,0
|
|
20231024,130700,1019166445,4070,4070,4070,4070,153
|
|
20231024,130600,1018543735,4075,4075,4075,4075,0
|
|
20231024,130500,1018543735,4075,4070,4075,4070,700
|
|
20231024,130400,1015694685,4070,4070,4070,4070,19
|
|
20231024,130300,1015617355,4080,4080,4080,4080,879
|
|
20231024,130200,1012031035,4075,4075,4075,4075,3
|
|
20231024,130100,1012018810,4080,4080,4080,4080,0
|
|
20231024,130000,1012018810,4080,4075,4080,4075,809
|
|
20231024,125900,1008718135,4075,4075,4075,4075,0
|
|
20231024,125800,1008718135,4075,4075,4075,4075,61
|
|
20231024,125700,1008469560,4075,4075,4075,4075,39
|
|
20231024,125600,1008310635,4080,4080,4080,4080,0
|
|
20231024,125500,1008310635,4080,4080,4080,4080,0
|
|
20231024,125400,1008310635,4080,4080,4080,4080,0
|
|
20231024,125300,1008310635,4080,4080,4080,4080,600
|
|
20231024,125200,1005862635,4080,4080,4080,4080,26
|
|
20231024,125100,1005756555,4080,4080,4080,4080,34
|
|
20231024,125000,1005617835,4085,4085,4085,4085,0
|
|
20231024,124900,1005617835,4085,4085,4085,4085,10
|
|
20231024,124800,1005576985,4085,4085,4085,4085,0
|
|
20231024,124700,1005576985,4085,4085,4085,4080,124
|
|
20231024,124600,1005070450,4085,4085,4085,4085,182
|
|
20231024,124500,1004326980,4080,4080,4080,4080,42
|
|
20231024,124400,1004155620,4085,4080,4085,4080,116
|
|
20231024,124300,1003681880,4080,4080,4080,4080,5
|
|
20231024,124200,1003661480,4085,4085,4085,4085,0
|
|
20231024,124100,1003661480,4085,4085,4085,4085,305
|
|
20231024,124000,1002415555,4085,4085,4085,4080,371
|
|
20231024,123900,1000900025,4085,4075,4090,4075,4807
|
|
20231024,123800,981277390,4070,4070,4070,4070,235
|
|
20231024,123700,980320940,4070,4075,4075,4070,126
|
|
20231024,123600,979807520,4075,4055,4075,4055,404
|
|
20231024,123500,978167240,4055,4080,4080,4055,118
|
|
20231024,123400,977686875,4080,4080,4080,4080,1
|
|
20231024,123300,977682795,4080,4080,4080,4080,82
|
|
20231024,123200,977348235,4080,4080,4080,4080,20
|
|
20231024,123100,977266635,4085,4085,4085,4085,98
|
|
20231024,123000,976866305,4080,4080,4080,4080,10
|
|
20231024,122900,976825505,4085,4075,4085,4075,2454
|
|
20231024,122800,966803385,4070,4075,4075,4070,55
|
|
20231024,122700,966579510,4075,4065,4075,4065,873
|
|
20231024,122600,963030630,4055,4060,4060,4055,921
|
|
20231024,122500,959291420,4060,4060,4060,4060,15
|
|
20231024,122400,959230520,4060,4060,4060,4060,0
|
|
20231024,122300,959230520,4060,4060,4060,4060,100
|
|
20231024,122200,958824520,4070,4070,4070,4070,6
|
|
20231024,122100,958800100,4070,4055,4070,4055,547
|
|
20231024,122000,956579745,4045,4045,4045,4045,1001
|
|
20231024,121900,952530700,4045,4045,4045,4045,0
|
|
20231024,121800,952530700,4045,4050,4050,4045,236
|
|
20231024,121700,951575400,4050,4045,4050,4045,183
|
|
20231024,121600,950834815,4045,4045,4045,4045,109
|
|
20231024,121500,950393910,4045,4045,4045,4045,8
|
|
20231024,121400,950361550,4050,4050,4050,4050,0
|
|
20231024,121300,950361550,4050,4050,4050,4050,35
|
|
20231024,121200,950219800,4055,4055,4055,4055,0
|
|
20231024,121100,950219800,4055,4055,4055,4055,0
|
|
20231024,121000,950219800,4055,4050,4055,4050,110
|
|
20231024,120900,949773800,4055,4055,4055,4055,50
|
|
20231024,120800,949571050,4050,4050,4050,4050,8
|
|
20231024,120700,949538650,4060,4060,4060,4060,20
|
|
20231024,120600,949457450,4060,4055,4060,4055,212
|
|
20231024,120500,948597465,4055,4055,4055,4055,500
|
|
20231024,120400,946569965,4055,4050,4055,4050,20
|
|
20231024,120300,946488960,4045,4045,4045,4045,505
|
|
20231024,120200,944446235,4040,4045,4045,4040,5
|
|
20231024,120100,944426030,4045,4050,4050,4045,146
|
|
20231024,120000,943835435,4050,4050,4050,4050,0
|
|
20231024,115900,943835435,4050,4050,4050,4050,74
|
|
20231024,115800,943535735,4045,4045,4045,4045,0
|
|
20231024,115700,943535735,4045,4045,4045,4045,51
|
|
20231024,115600,943329440,4045,4055,4055,4045,509
|
|
20231024,115500,941270515,4050,4050,4050,4050,75
|
|
20231024,115400,940966765,4045,4045,4045,4045,330
|
|
20231024,115300,939631915,4045,4045,4045,4045,5
|
|
20231024,115200,939611690,4045,4045,4045,4045,513
|
|
20231024,115100,937536605,4055,4055,4055,4055,0
|
|
20231024,115000,937536605,4055,4055,4055,4055,7
|
|
20231024,114900,937508220,4055,4055,4055,4055,0
|
|
20231024,114800,937508220,4055,4050,4055,4050,102
|
|
20231024,114700,937095110,4050,4050,4050,4050,20
|
|
20231024,114600,937014110,4045,4045,4045,4045,1000
|
|
20231024,114500,932969110,4045,4045,4045,4045,0
|
|
20231024,114400,932969110,4045,4050,4050,4045,100
|
|
20231024,114300,932564195,4050,4045,4050,4045,427
|
|
20231024,114200,930834895,4045,4045,4045,4045,8
|
|
20231024,114100,930802535,4045,4045,4045,4045,7
|
|
20231024,114000,930774220,4045,4045,4045,4045,200
|
|
20231024,113900,929965220,4045,4045,4045,4045,16
|
|
20231024,113800,929900500,4050,4050,4050,4050,920
|
|
20231024,113700,926174500,4050,4050,4050,4050,0
|
|
20231024,113600,926174500,4050,4050,4050,4050,1069
|
|
20231024,113500,921845050,4050,4060,4060,4050,200
|
|
20231024,113400,921033600,4070,4060,4070,4050,2179
|
|
20231024,113300,912206910,4050,4065,4065,4050,774
|
|
20231024,113200,909071255,4070,4065,4070,4065,115
|
|
20231024,113100,908603740,4065,4040,4065,4040,1420
|
|
20231024,113000,902836605,4040,4055,4055,4040,66
|
|
20231024,112900,902569125,4040,4060,4060,4040,47
|
|
20231024,112800,902378515,4070,4070,4070,4070,0
|
|
20231024,112700,902378515,4070,4070,4070,4070,2
|
|
20231024,112600,902370375,4030,4070,4070,4030,605
|
|
20231024,112500,899925775,4070,4060,4070,4050,579
|
|
20231024,112400,897580725,4050,4080,4090,4050,8855
|
|
20231024,112300,861452110,4080,4065,4080,4035,10442
|
|
20231024,112200,819041000,4065,4085,4095,4055,5153
|
|
20231024,112100,798036550,4090,4020,4110,4020,41620
|
|
20231024,112000,628789540,4020,4015,4020,4015,2529
|
|
20231024,111900,618623595,4020,4010,4020,4000,952
|
|
20231024,111800,614801385,4010,4000,4010,4000,759
|
|
20231024,111700,611760405,4000,3995,4000,3995,3
|
|
20231024,111600,611748410,3995,3995,3995,3995,499
|
|
20231024,111500,609754905,4000,4000,4000,4000,5
|
|
20231024,111400,609734905,4000,4000,4010,4000,268
|
|
20231024,111300,608662885,4000,4000,4000,4000,15
|
|
20231024,111200,608602885,4000,4000,4010,4000,1596
|
|
20231024,111100,602213885,4010,3985,4010,3985,1306
|
|
20231024,111000,596989350,3985,3985,3985,3980,263
|
|
20231024,110900,595942285,4000,3990,4000,3990,1559
|
|
20231024,110800,589707890,3995,3995,3995,3995,2
|
|
20231024,110700,589699900,3995,3995,3995,3985,790
|
|
20231024,110600,586544120,3995,3985,3995,3985,350
|
|
20231024,110500,585147760,3975,3985,3985,3975,391
|
|
20231024,110400,583590390,3985,3985,3985,3985,75
|
|
20231024,110300,583291515,3995,3985,3995,3985,324
|
|
20231024,110200,581997775,3995,3995,3995,3995,1508
|
|
20231024,110100,575973315,3995,3995,3995,3995,264
|
|
20231024,110000,574918635,3995,3995,3995,3995,327
|
|
20231024,105900,573612270,3990,3990,3990,3990,225
|
|
20231024,105800,572714520,3990,3985,3990,3985,277
|
|
20231024,105700,571610630,3985,3965,3985,3965,4573
|
|
20231024,105600,553408380,3960,3960,3960,3960,314
|
|
20231024,105500,552164940,3960,3955,3960,3955,400
|
|
20231024,105400,550580990,3955,3955,3955,3955,262
|
|
20231024,105300,549544780,3955,3955,3955,3955,301
|
|
20231024,105200,548354325,3955,3940,3955,3940,270
|
|
20231024,105100,547286625,3955,3955,3955,3955,0
|
|
20231024,105000,547286625,3955,3945,3975,3930,7011
|
|
20231024,104900,519643380,3940,3940,3940,3940,1583
|
|
20231024,104800,513406360,3930,3940,3940,3930,308
|
|
20231024,104700,512195890,3945,3945,3945,3945,765
|
|
20231024,104600,509177965,3945,3945,3945,3945,103
|
|
20231024,104500,508771630,3945,3950,3950,3945,268
|
|
20231024,104400,507714365,3925,3925,3925,3925,450
|
|
20231024,104300,505948115,3925,3950,3950,3925,269
|
|
20231024,104200,504885740,3935,3935,3935,3935,100
|
|
20231024,104100,504492240,3950,3945,3955,3945,270
|
|
20231024,104000,503425730,3925,3925,3925,3925,10
|
|
20231024,103900,503386480,3935,3935,3935,3935,593
|
|
20231024,103800,501053025,3925,3935,3935,3925,1317
|
|
20231024,103700,495881170,3930,3960,3960,3930,73
|
|
20231024,103600,495593630,3935,3940,3960,3935,274
|
|
20231024,103500,494513895,3930,3930,3930,3930,1000
|
|
20231024,103400,490583895,3930,3945,3945,3930,1899
|
|
20231024,103300,483115680,3955,3955,3955,3955,0
|
|
20231024,103200,483115680,3955,3955,3955,3955,273
|
|
20231024,103100,482035965,3930,3930,3930,3930,0
|
|
20231024,103000,482035965,3930,3930,3940,3925,298
|
|
20231024,102900,480862220,3930,3930,3930,3930,30
|
|
20231024,102800,480744320,3930,3955,3955,3930,264
|
|
20231024,102700,479700225,3925,3955,3955,3925,385
|
|
20231024,102600,478180660,3930,3935,3935,3925,237
|
|
20231024,102500,477249240,3925,3945,3980,3925,1473
|
|
20231024,102400,471443270,3985,3945,3985,3935,167
|
|
20231024,102300,470783850,3925,3955,3955,3925,512
|
|
20231024,102200,468765520,3940,3950,3950,3940,912
|
|
20231024,102100,465171970,3950,3965,3965,3950,4579
|
|
20231024,102000,447044935,3970,3970,3970,3965,56
|
|
20231024,101900,446822845,3965,3985,3985,3965,263
|
|
20231024,101800,445774840,3965,3975,3975,3965,996
|
|
20231024,101700,441820705,3990,3990,3990,3990,260
|
|
20231024,101600,440783305,3995,3995,3995,3965,1592
|
|
20231024,101500,434446260,3980,3990,3990,3975,4106
|
|
20231024,101400,418090175,3995,3985,3995,3985,163
|
|
20231024,101300,417439765,3990,3990,3990,3990,1069
|
|
20231024,101200,413174455,3995,3995,3995,3995,1598
|
|
20231024,101100,406790445,3995,3995,3995,3995,513
|
|
20231024,101000,404741010,3995,3995,3995,3995,333
|
|
20231024,100900,403410675,3995,3995,3995,3995,234
|
|
20231024,100800,402475845,4000,4000,4000,4000,260
|
|
20231024,100700,401435845,4000,4010,4010,4000,574
|
|
20231024,100600,399139835,3980,4010,4015,3980,5350
|
|
20231024,100500,377804380,4010,4005,4010,4005,1300
|
|
20231024,100400,372591390,4000,4000,4000,4000,1
|
|
20231024,100300,372587390,4005,4000,4005,4000,114
|
|
20231024,100200,372131385,4000,4000,4000,4000,1
|
|
20231024,100100,372127385,4015,4000,4020,4000,1498
|
|
20231024,100000,366135320,4020,4020,4025,4015,573
|
|
20231024,095900,363832080,4020,4025,4025,4015,1540
|
|
20231024,095800,357636580,4005,4010,4025,4005,404
|
|
20231024,095700,356017445,4020,4025,4025,4020,117
|
|
20231024,095600,355546570,4030,4010,4030,4005,15745
|
|
20231024,095500,292318485,3985,4005,4005,3985,1287
|
|
20231024,095400,287167130,4005,4000,4005,4000,2588
|
|
20231024,095300,276809865,3980,4000,4000,3980,1573
|
|
20231024,095200,270536415,4000,3990,4000,3990,508
|
|
20231024,095100,268506415,3990,3995,3995,3990,610
|
|
20231024,095000,266072470,3995,3995,3995,3995,453
|
|
20231024,094900,264262735,3995,3995,3995,3995,4
|
|
20231024,094800,264246755,3990,4000,4000,3990,393
|
|
20231024,094700,262676065,4010,4000,4010,4000,330
|
|
20231024,094600,261356045,3985,3985,3985,3985,0
|
|
20231024,094500,261356045,3985,4005,4005,3985,3985
|
|
20231024,094400,245466815,4010,3990,4010,3990,3375
|
|
20231024,094300,231956830,3995,3995,3995,3995,740
|
|
20231024,094200,229000530,3990,3990,3990,3990,1981
|
|
20231024,094100,221096340,3995,3995,3995,3985,2208
|
|
20231024,094000,212285385,3990,3995,4000,3990,458
|
|
20231024,093900,210456925,3995,4000,4000,3995,1107
|
|
20231024,093800,206031250,3995,3995,3995,3995,100
|
|
20231024,093700,205631750,4000,3995,4000,3995,546
|
|
20231024,093600,203449180,3995,4000,4000,3995,326
|
|
20231024,093500,202146805,4005,3995,4005,3995,1006
|
|
20231024,093400,198126475,4000,4005,4005,4000,283
|
|
20231024,093300,196994420,4010,4005,4010,4005,22
|
|
20231024,093200,196906250,4010,4000,4010,3995,2338
|
|
20231024,093100,187553970,4000,3995,4000,3995,462
|
|
20231024,093000,185706970,4000,3995,4005,3995,393
|
|
20231024,092900,184134590,4000,4000,4000,4000,35
|
|
20231024,092800,183994590,4000,4000,4000,4000,1181
|
|
20231024,092700,179270590,4000,4000,4000,4000,88
|
|
20231024,092600,178918590,4000,4005,4005,4000,313
|
|
20231024,092500,177666580,4000,3995,4000,3995,1707
|
|
20231024,092400,170839895,4000,4000,4000,3995,309
|
|
20231024,092300,169603900,4000,4005,4005,4000,1111
|
|
20231024,092200,165159885,4000,4000,4010,4000,2088
|
|
20231024,092100,156799835,4000,4000,4015,4000,1726
|
|
20231024,092000,149884180,4000,3985,4010,3985,2226
|
|
20231024,091900,140987285,3990,3990,3990,3990,361
|
|
20231024,091800,139546895,3995,3985,3995,3985,2054
|
|
20231024,091700,131356685,3995,3995,3995,3995,260
|
|
20231024,091600,130317985,3995,3985,3995,3985,11
|
|
20231024,091500,130274140,4000,4000,4000,3985,1162
|
|
20231024,091400,125628790,3985,4000,4000,3985,283
|
|
20231024,091300,124498785,4000,4015,4015,4000,466
|
|
20231024,091200,122634260,4020,4020,4020,4020,1400
|
|
20231024,091100,117006260,4025,3990,4025,3990,12711
|
|
20231024,091000,66173545,3980,4000,4000,3980,135
|
|
20231024,090900,65633745,3995,3980,4000,3980,773
|
|
20231024,090800,62545795,3980,3985,3995,3980,3631
|
|
20231024,090700,48080890,3980,3975,3990,3975,2939
|
|
20231024,090600,36391015,3975,3975,3975,3975,6
|
|
20231024,090500,36367165,3975,3960,3975,3960,4311
|
|
20231024,090400,19254400,3960,3955,3960,3955,197
|
|
20231024,090300,18474940,3965,3965,3965,3965,10
|
|
20231024,090200,18435290,3970,3970,3970,3970,60
|
|
20231024,090100,18197090,3970,3945,3970,3945,10
|
|
20231024,090000,18157545,3965,3940,3965,3940,4605
|