668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,200400,1053421065,3860,3860,3860,3860,0
|
|
20241024,200300,1053421065,3860,3860,3860,3860,0
|
|
20241024,200200,1053421065,3860,3860,3860,3860,0
|
|
20241024,200100,1053421065,3860,3860,3860,3860,0
|
|
20241024,200000,1053421065,3860,3860,3860,3860,0
|
|
20241024,195900,1053421065,3860,3860,3860,3860,0
|
|
20241024,195800,1053421065,3860,3860,3860,3860,0
|
|
20241024,195700,1053421065,3860,3860,3860,3860,0
|
|
20241024,195600,1053421065,3860,3860,3860,3860,0
|
|
20241024,195500,1053421065,3860,3860,3860,3860,0
|
|
20241024,195400,1053421065,3860,3860,3860,3860,0
|
|
20241024,195300,1053421065,3860,3860,3860,3860,0
|
|
20241024,195200,1053421065,3860,3860,3860,3860,0
|
|
20241024,195100,1053421065,3860,3860,3860,3860,0
|
|
20241024,195000,1053421065,3860,3860,3860,3860,0
|
|
20241024,194900,1053421065,3860,3860,3860,3860,0
|
|
20241024,194800,1053421065,3860,3860,3860,3860,0
|
|
20241024,194700,1053421065,3860,3860,3860,3860,0
|
|
20241024,194600,1053421065,3860,3860,3860,3860,0
|
|
20241024,194500,1053421065,3860,3860,3860,3860,0
|
|
20241024,194400,1053421065,3860,3860,3860,3860,0
|
|
20241024,194300,1053421065,3860,3860,3860,3860,0
|
|
20241024,194200,1053421065,3860,3860,3860,3860,0
|
|
20241024,194100,1053421065,3860,3860,3860,3860,0
|
|
20241024,194000,1053421065,3860,3860,3860,3860,0
|
|
20241024,193900,1053421065,3860,3860,3860,3860,0
|
|
20241024,193800,1053421065,3860,3860,3860,3860,0
|
|
20241024,193700,1053421065,3860,3860,3860,3860,0
|
|
20241024,193600,1053421065,3860,3860,3860,3860,0
|
|
20241024,193500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,193400,1053421065,3860,3860,3860,3860,0
|
|
20241024,193300,1053421065,3860,3860,3860,3860,0
|
|
20241024,193200,1053421065,3860,3860,3860,3860,0
|
|
20241024,193100,1053421065,3860,3860,3860,3860,0
|
|
20241024,193000,1053421065,3860,3860,3860,3860,0
|
|
20241024,192900,1053421065,3860,3860,3860,3860,0
|
|
20241024,192800,1053421065,3860,3860,3860,3860,0
|
|
20241024,192700,1053421065,3860,3860,3860,3860,0
|
|
20241024,192600,1053421065,3860,3860,3860,3860,0
|
|
20241024,192500,1053421065,3860,3860,3860,3860,0
|
|
20241024,192400,1053421065,3860,3860,3860,3860,0
|
|
20241024,192300,1053421065,3860,3860,3860,3860,0
|
|
20241024,192200,1053421065,3860,3860,3860,3860,0
|
|
20241024,192100,1053421065,3860,3860,3860,3860,0
|
|
20241024,192000,1053421065,3860,3860,3860,3860,0
|
|
20241024,191900,1053421065,3860,3860,3860,3860,0
|
|
20241024,191800,1053421065,3860,3860,3860,3860,0
|
|
20241024,191700,1053421065,3860,3860,3860,3860,0
|
|
20241024,191600,1053421065,3860,3860,3860,3860,0
|
|
20241024,191500,1053421065,3860,3860,3860,3860,0
|
|
20241024,191400,1053421065,3860,3860,3860,3860,0
|
|
20241024,191300,1053421065,3860,3860,3860,3860,0
|
|
20241024,191200,1053421065,3860,3860,3860,3860,0
|
|
20241024,191100,1053421065,3860,3860,3860,3860,0
|
|
20241024,191000,1053421065,3860,3860,3860,3860,0
|
|
20241024,190900,1053421065,3860,3860,3860,3860,0
|
|
20241024,190800,1053421065,3860,3860,3860,3860,0
|
|
20241024,190700,1053421065,3860,3860,3860,3860,0
|
|
20241024,190600,1053421065,3860,3860,3860,3860,0
|
|
20241024,190500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,190400,1053421065,3860,3860,3860,3860,0
|
|
20241024,190300,1053421065,3860,3860,3860,3860,0
|
|
20241024,190200,1053421065,3860,3860,3860,3860,0
|
|
20241024,190100,1053421065,3860,3860,3860,3860,0
|
|
20241024,190000,1053421065,3860,3860,3860,3860,0
|
|
20241024,185900,1053421065,3860,3860,3860,3860,0
|
|
20241024,185800,1053421065,3860,3860,3860,3860,0
|
|
20241024,185700,1053421065,3860,3860,3860,3860,0
|
|
20241024,185600,1053421065,3860,3860,3860,3860,0
|
|
20241024,185500,1053421065,3860,3860,3860,3860,0
|
|
20241024,185400,1053421065,3860,3860,3860,3860,0
|
|
20241024,185300,1053421065,3860,3860,3860,3860,0
|
|
20241024,185200,1053421065,3860,3860,3860,3860,0
|
|
20241024,185100,1053421065,3860,3860,3860,3860,0
|
|
20241024,185000,1053421065,3860,3860,3860,3860,0
|
|
20241024,184900,1053421065,3860,3860,3860,3860,0
|
|
20241024,184800,1053421065,3860,3860,3860,3860,0
|
|
20241024,184700,1053421065,3860,3860,3860,3860,0
|
|
20241024,184600,1053421065,3860,3860,3860,3860,0
|
|
20241024,184500,1053421065,3860,3860,3860,3860,0
|
|
20241024,184400,1053421065,3860,3860,3860,3860,0
|
|
20241024,184300,1053421065,3860,3860,3860,3860,0
|
|
20241024,184200,1053421065,3860,3860,3860,3860,0
|
|
20241024,184100,1053421065,3860,3860,3860,3860,0
|
|
20241024,184000,1053421065,3860,3860,3860,3860,0
|
|
20241024,183900,1053421065,3860,3860,3860,3860,0
|
|
20241024,183800,1053421065,3860,3860,3860,3860,0
|
|
20241024,183700,1053421065,3860,3860,3860,3860,0
|
|
20241024,183600,1053421065,3860,3860,3860,3860,0
|
|
20241024,183500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,183400,1053421065,3860,3860,3860,3860,0
|
|
20241024,183300,1053421065,3860,3860,3860,3860,0
|
|
20241024,183200,1053421065,3860,3860,3860,3860,0
|
|
20241024,183100,1053421065,3860,3860,3860,3860,0
|
|
20241024,183000,1053421065,3860,3860,3860,3860,0
|
|
20241024,182900,1053421065,3860,3860,3860,3860,0
|
|
20241024,182800,1053421065,3860,3860,3860,3860,0
|
|
20241024,182700,1053421065,3860,3860,3860,3860,0
|
|
20241024,182600,1053421065,3860,3860,3860,3860,0
|
|
20241024,182500,1053421065,3860,3860,3860,3860,0
|
|
20241024,182400,1053421065,3860,3860,3860,3860,0
|
|
20241024,182300,1053421065,3860,3860,3860,3860,0
|
|
20241024,182200,1053421065,3860,3860,3860,3860,0
|
|
20241024,182100,1053421065,3860,3860,3860,3860,0
|
|
20241024,182000,1053421065,3860,3860,3860,3860,0
|
|
20241024,181900,1053421065,3860,3860,3860,3860,0
|
|
20241024,181800,1053421065,3860,3860,3860,3860,0
|
|
20241024,181700,1053421065,3860,3860,3860,3860,0
|
|
20241024,181600,1053421065,3860,3860,3860,3860,0
|
|
20241024,181500,1053421065,3860,3860,3860,3860,0
|
|
20241024,181400,1053421065,3860,3860,3860,3860,0
|
|
20241024,181300,1053421065,3860,3860,3860,3860,0
|
|
20241024,181200,1053421065,3860,3860,3860,3860,0
|
|
20241024,181100,1053421065,3860,3860,3860,3860,0
|
|
20241024,181000,1053421065,3860,3860,3860,3860,0
|
|
20241024,180900,1053421065,3860,3860,3860,3860,0
|
|
20241024,180800,1053421065,3860,3860,3860,3860,0
|
|
20241024,180700,1053421065,3860,3860,3860,3860,0
|
|
20241024,180600,1053421065,3860,3860,3860,3860,0
|
|
20241024,180500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,180400,1053421065,3860,3860,3860,3860,0
|
|
20241024,180300,1053421065,3860,3860,3860,3860,0
|
|
20241024,180200,1053421065,3860,3860,3860,3860,0
|
|
20241024,180100,1053421065,3860,3860,3860,3860,0
|
|
20241024,180000,1053421065,3860,3860,3860,3860,0
|
|
20241024,175900,1053421065,3860,3860,3860,3860,0
|
|
20241024,175800,1053421065,3860,3860,3860,3860,0
|
|
20241024,175700,1053421065,3860,3860,3860,3860,0
|
|
20241024,175600,1053421065,3860,3860,3860,3860,0
|
|
20241024,175500,1053421065,3860,3860,3860,3860,0
|
|
20241024,175400,1053421065,3860,3860,3860,3860,0
|
|
20241024,175300,1053421065,3860,3860,3860,3860,0
|
|
20241024,175200,1053421065,3860,3860,3860,3860,0
|
|
20241024,175100,1053421065,3860,3860,3860,3860,0
|
|
20241024,175000,1053421065,3860,3860,3860,3860,0
|
|
20241024,174900,1053421065,3860,3860,3860,3860,0
|
|
20241024,174800,1053421065,3860,3860,3860,3860,0
|
|
20241024,174700,1053421065,3860,3860,3860,3860,0
|
|
20241024,174600,1053421065,3860,3860,3860,3860,0
|
|
20241024,174500,1053421065,3860,3860,3860,3860,0
|
|
20241024,174400,1053421065,3860,3860,3860,3860,0
|
|
20241024,174300,1053421065,3860,3860,3860,3860,0
|
|
20241024,174200,1053421065,3860,3860,3860,3860,0
|
|
20241024,174100,1053421065,3860,3860,3860,3860,0
|
|
20241024,174000,1053421065,3860,3860,3860,3860,0
|
|
20241024,173900,1053421065,3860,3860,3860,3860,0
|
|
20241024,173800,1053421065,3860,3860,3860,3860,0
|
|
20241024,173700,1053421065,3860,3860,3860,3860,0
|
|
20241024,173600,1053421065,3860,3860,3860,3860,0
|
|
20241024,173500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,173400,1053421065,3860,3860,3860,3860,0
|
|
20241024,173300,1053421065,3860,3860,3860,3860,0
|
|
20241024,173200,1053421065,3860,3860,3860,3860,0
|
|
20241024,173100,1053421065,3860,3860,3860,3860,0
|
|
20241024,173000,1053421065,3860,3860,3860,3860,0
|
|
20241024,172900,1053421065,3860,3860,3860,3860,0
|
|
20241024,172800,1053421065,3860,3860,3860,3860,0
|
|
20241024,172700,1053421065,3860,3860,3860,3860,0
|
|
20241024,172600,1053421065,3860,3860,3860,3860,0
|
|
20241024,172500,1053421065,3860,3860,3860,3860,0
|
|
20241024,172400,1053421065,3860,3860,3860,3860,0
|
|
20241024,172300,1053421065,3860,3860,3860,3860,0
|
|
20241024,172200,1053421065,3860,3860,3860,3860,0
|
|
20241024,172100,1053421065,3860,3860,3860,3860,0
|
|
20241024,172000,1053421065,3860,3860,3860,3860,0
|
|
20241024,171900,1053421065,3860,3860,3860,3860,0
|
|
20241024,171800,1053421065,3860,3860,3860,3860,0
|
|
20241024,171700,1053421065,3860,3860,3860,3860,0
|
|
20241024,171600,1053421065,3860,3860,3860,3860,0
|
|
20241024,171500,1053421065,3860,3860,3860,3860,0
|
|
20241024,171400,1053421065,3860,3860,3860,3860,0
|
|
20241024,171300,1053421065,3860,3860,3860,3860,0
|
|
20241024,171200,1053421065,3860,3860,3860,3860,0
|
|
20241024,171100,1053421065,3860,3860,3860,3860,0
|
|
20241024,171000,1053421065,3860,3860,3860,3860,0
|
|
20241024,170900,1053421065,3860,3860,3860,3860,0
|
|
20241024,170800,1053421065,3860,3860,3860,3860,0
|
|
20241024,170700,1053421065,3860,3860,3860,3860,0
|
|
20241024,170600,1053421065,3860,3860,3860,3860,0
|
|
20241024,170500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,170400,1053421065,3860,3860,3860,3860,0
|
|
20241024,170300,1053421065,3860,3860,3860,3860,0
|
|
20241024,170200,1053421065,3860,3860,3860,3860,0
|
|
20241024,170100,1053421065,3860,3860,3860,3860,0
|
|
20241024,170000,1053421065,3860,3860,3860,3860,0
|
|
20241024,165900,1053421065,3860,3860,3860,3860,0
|
|
20241024,165800,1053421065,3860,3860,3860,3860,0
|
|
20241024,165700,1053421065,3860,3860,3860,3860,0
|
|
20241024,165600,1053421065,3860,3860,3860,3860,0
|
|
20241024,165500,1053421065,3860,3860,3860,3860,0
|
|
20241024,165400,1053421065,3860,3860,3860,3860,0
|
|
20241024,165300,1053421065,3860,3860,3860,3860,0
|
|
20241024,165200,1053421065,3860,3860,3860,3860,0
|
|
20241024,165100,1053421065,3860,3860,3860,3860,0
|
|
20241024,165000,1053421065,3860,3860,3860,3860,0
|
|
20241024,164900,1053421065,3860,3860,3860,3860,0
|
|
20241024,164800,1053421065,3860,3860,3860,3860,0
|
|
20241024,164700,1053421065,3860,3860,3860,3860,0
|
|
20241024,164600,1053421065,3860,3860,3860,3860,0
|
|
20241024,164500,1053421065,3860,3860,3860,3860,0
|
|
20241024,164400,1053421065,3860,3860,3860,3860,0
|
|
20241024,164300,1053421065,3860,3860,3860,3860,0
|
|
20241024,164200,1053421065,3860,3860,3860,3860,0
|
|
20241024,164100,1053421065,3860,3860,3860,3860,0
|
|
20241024,164000,1053421065,3860,3860,3860,3860,0
|
|
20241024,163900,1053421065,3860,3860,3860,3860,0
|
|
20241024,163800,1053421065,3860,3860,3860,3860,0
|
|
20241024,163700,1053421065,3860,3860,3860,3860,0
|
|
20241024,163600,1053421065,3860,3860,3860,3860,0
|
|
20241024,163500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,163400,1053421065,3860,3860,3860,3860,0
|
|
20241024,163300,1053421065,3860,3860,3860,3860,0
|
|
20241024,163200,1053421065,3860,3860,3860,3860,0
|
|
20241024,163100,1053421065,3860,3860,3860,3860,0
|
|
20241024,163000,1053421065,3860,3860,3860,3860,0
|
|
20241024,162900,1053421065,3860,3860,3860,3860,0
|
|
20241024,162800,1053421065,3860,3860,3860,3860,0
|
|
20241024,162700,1053421065,3860,3860,3860,3860,0
|
|
20241024,162600,1053421065,3860,3860,3860,3860,0
|
|
20241024,162500,1053421065,3860,3860,3860,3860,0
|
|
20241024,162400,1053421065,3860,3860,3860,3860,0
|
|
20241024,162300,1053421065,3860,3860,3860,3860,0
|
|
20241024,162200,1053421065,3860,3860,3860,3860,0
|
|
20241024,162100,1053421065,3860,3860,3860,3860,0
|
|
20241024,162000,1053421065,3860,3860,3860,3860,0
|
|
20241024,161900,1053421065,3860,3860,3860,3860,0
|
|
20241024,161800,1053421065,3860,3860,3860,3860,0
|
|
20241024,161700,1053421065,3860,3860,3860,3860,0
|
|
20241024,161600,1053421065,3860,3860,3860,3860,0
|
|
20241024,161500,1053421065,3860,3860,3860,3860,0
|
|
20241024,161400,1053421065,3860,3860,3860,3860,0
|
|
20241024,161300,1053421065,3860,3860,3860,3860,0
|
|
20241024,161200,1053421065,3860,3860,3860,3860,0
|
|
20241024,161100,1053421065,3860,3860,3860,3860,0
|
|
20241024,161000,1053421065,3860,3860,3860,3860,0
|
|
20241024,160900,1053421065,3860,3860,3860,3860,0
|
|
20241024,160800,1053421065,3860,3860,3860,3860,0
|
|
20241024,160700,1053421065,3860,3860,3860,3860,0
|
|
20241024,160600,1053421065,3860,3860,3860,3860,0
|
|
20241024,160500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,160400,1053421065,3860,3860,3860,3860,0
|
|
20241024,160300,1053421065,3860,3860,3860,3860,0
|
|
20241024,160200,1053421065,3860,3860,3860,3860,0
|
|
20241024,160100,1053421065,3860,3860,3860,3860,0
|
|
20241024,160000,1053421065,3860,3860,3860,3860,0
|
|
20241024,155900,1053421065,3860,3860,3860,3860,0
|
|
20241024,155800,1053421065,3860,3860,3860,3860,0
|
|
20241024,155700,1053421065,3860,3860,3860,3860,0
|
|
20241024,155600,1053421065,3860,3860,3860,3860,0
|
|
20241024,155500,1053421065,3860,3860,3860,3860,0
|
|
20241024,155400,1053421065,3860,3860,3860,3860,0
|
|
20241024,155300,1053421065,3860,3860,3860,3860,0
|
|
20241024,155200,1053421065,3860,3860,3860,3860,0
|
|
20241024,155100,1053421065,3860,3860,3860,3860,0
|
|
20241024,155000,1053421065,3860,3860,3860,3860,0
|
|
20241024,154900,1053421065,3860,3860,3860,3860,0
|
|
20241024,154800,1053421065,3860,3860,3860,3860,0
|
|
20241024,154700,1053421065,3860,3860,3860,3860,0
|
|
20241024,154600,1053421065,3860,3860,3860,3860,0
|
|
20241024,154500,1053421065,3860,3860,3860,3860,0
|
|
20241024,154400,1053421065,3860,3860,3860,3860,0
|
|
20241024,154300,1053421065,3860,3860,3860,3860,0
|
|
20241024,154200,1053421065,3860,3860,3860,3860,0
|
|
20241024,154100,1053421065,3860,3860,3860,3860,0
|
|
20241024,154000,1053421065,3860,3860,3860,3860,0
|
|
20241024,153900,1053421065,3860,3860,3860,3860,0
|
|
20241024,153800,1053421065,3860,3860,3860,3860,0
|
|
20241024,153700,1053421065,3860,3860,3860,3860,0
|
|
20241024,153600,1053421065,3860,3860,3860,3860,0
|
|
20241024,153500,1053421065,3860,3860,3860,3860,5819
|
|
20241024,153400,1053421065,3860,3860,3860,3860,0
|
|
20241024,153300,1053421065,3860,3860,3860,3860,0
|
|
20241024,153200,1053421065,3860,3860,3860,3860,0
|
|
20241024,153100,1053421065,3860,3860,3860,3860,0
|
|
20241024,153000,1053421065,3860,3860,3860,3860,5819
|
|
20241024,152900,1030959725,3885,3885,3885,3885,0
|
|
20241024,152800,1030959725,3885,3885,3885,3885,0
|
|
20241024,152700,1030959725,3885,3885,3885,3885,0
|
|
20241024,152600,1030959725,3885,3885,3885,3885,0
|
|
20241024,152500,1030959725,3885,3885,3885,3885,0
|
|
20241024,152400,1030959725,3885,3885,3885,3885,0
|
|
20241024,152300,1030959725,3885,3885,3885,3885,0
|
|
20241024,152200,1030959725,3885,3885,3885,3885,0
|
|
20241024,152100,1030959725,3885,3885,3885,3885,0
|
|
20241024,152000,1030959725,3885,3885,3885,3885,0
|
|
20241024,151900,1030959725,3885,3885,3885,3885,288
|
|
20241024,151800,1029840845,3885,3870,3885,3870,47
|
|
20241024,151700,1029658655,3870,3880,3880,3870,30
|
|
20241024,151600,1029542455,3880,3875,3885,3865,40
|
|
20241024,151500,1029387410,3875,3875,3875,3875,24
|
|
20241024,151400,1029294410,3875,3875,3875,3875,20
|
|
20241024,151300,1029216910,3875,3875,3875,3875,11
|
|
20241024,151200,1029174285,3860,3865,3865,3860,783
|
|
20241024,151100,1026151810,3860,3870,3870,3860,3435
|
|
20241024,151000,1012891000,3875,3875,3875,3875,210
|
|
20241024,150900,1012077250,3880,3880,3880,3880,151
|
|
20241024,150800,1011491370,3880,3885,3885,3880,24
|
|
20241024,150700,1011398140,3885,3885,3885,3885,5
|
|
20241024,150600,1011378715,3885,3885,3885,3885,79
|
|
20241024,150500,1011071800,3875,3875,3875,3875,0
|
|
20241024,150400,1011071800,3875,3885,3885,3875,221
|
|
20241024,150300,1010213225,3885,3885,3885,3885,12
|
|
20241024,150200,1010166605,3875,3875,3875,3875,1
|
|
20241024,150100,1010162730,3885,3880,3885,3875,393
|
|
20241024,150000,1008637975,3885,3885,3885,3885,15
|
|
20241024,145900,1008579700,3885,3880,3885,3870,848
|
|
20241024,145800,1005287930,3880,3885,3885,3880,5
|
|
20241024,145700,1005268520,3875,3880,3880,3875,117
|
|
20241024,145600,1004815140,3890,3890,3890,3890,210
|
|
20241024,145500,1003998240,3900,3900,3900,3900,3
|
|
20241024,145400,1003986540,3900,3900,3900,3900,0
|
|
20241024,145300,1003986540,3900,3900,3900,3900,183
|
|
20241024,145200,1003272840,3900,3900,3900,3900,10
|
|
20241024,145100,1003233840,3900,3900,3900,3900,13
|
|
20241024,145000,1003183140,3885,3880,3885,3880,368
|
|
20241024,144900,1001753820,3865,3865,3865,3865,62
|
|
20241024,144800,1001514190,3880,3880,3880,3880,0
|
|
20241024,144700,1001514190,3880,3880,3880,3880,704
|
|
20241024,144600,998782670,3865,3880,3880,3865,250
|
|
20241024,144500,997814400,3880,3880,3880,3865,230
|
|
20241024,144400,996924285,3880,3880,3880,3880,31
|
|
20241024,144300,996804005,3880,3880,3880,3880,81
|
|
20241024,144200,996489725,3875,3875,3880,3875,137
|
|
20241024,144100,995958700,3875,3875,3875,3875,0
|
|
20241024,144000,995958700,3875,3875,3875,3875,10
|
|
20241024,143900,995919950,3875,3880,3880,3875,520
|
|
20241024,143800,993904445,3885,3885,3885,3885,308
|
|
20241024,143700,992707865,3885,3885,3885,3885,1
|
|
20241024,143600,992703980,3885,3885,3885,3885,5
|
|
20241024,143500,992684555,3885,3885,3885,3885,10
|
|
20241024,143400,992645705,3875,3880,3880,3875,1400
|
|
20241024,143300,987217795,3880,3880,3880,3880,0
|
|
20241024,143200,987217795,3880,3880,3880,3880,0
|
|
20241024,143100,987217795,3880,3880,3880,3880,1
|
|
20241024,143000,987213915,3870,3870,3870,3870,0
|
|
20241024,142900,987213915,3870,3880,3880,3870,421
|
|
20241024,142800,985581970,3880,3880,3880,3880,179
|
|
20241024,142700,984887450,3880,3890,3890,3880,164
|
|
20241024,142600,984250435,3900,3900,3900,3900,100
|
|
20241024,142500,983860435,3900,3900,3900,3900,20
|
|
20241024,142400,983782435,3900,3900,3900,3900,0
|
|
20241024,142300,983782435,3900,3900,3900,3900,14
|
|
20241024,142200,983727835,3900,3900,3900,3900,24
|
|
20241024,142100,983634235,3900,3900,3900,3900,8
|
|
20241024,142000,983603035,3900,3900,3900,3900,79
|
|
20241024,141900,983294935,3900,3900,3900,3900,1
|
|
20241024,141800,983291035,3905,3905,3905,3905,6
|
|
20241024,141700,983267605,3905,3900,3905,3900,4
|
|
20241024,141600,983251995,3900,3900,3900,3900,25
|
|
20241024,141500,983154495,3900,3900,3900,3900,1
|
|
20241024,141400,983150595,3875,3900,3900,3875,73
|
|
20241024,141300,982867100,3910,3910,3910,3910,0
|
|
20241024,141200,982867100,3910,3910,3910,3910,26
|
|
20241024,141100,982765440,3910,3910,3910,3910,0
|
|
20241024,141000,982765440,3910,3910,3910,3910,1
|
|
20241024,140900,982761530,3880,3880,3880,3880,55
|
|
20241024,140800,982548130,3870,3870,3870,3870,0
|
|
20241024,140700,982548130,3870,3885,3885,3870,182
|
|
20241024,140600,981841920,3885,3885,3885,3885,87
|
|
20241024,140500,981503925,3895,3905,3905,3895,22
|
|
20241024,140400,981418170,3905,3905,3905,3905,0
|
|
20241024,140300,981418170,3905,3905,3905,3905,0
|
|
20241024,140200,981418170,3905,3905,3905,3905,1
|
|
20241024,140100,981414265,3910,3910,3910,3905,151
|
|
20241024,140000,980824105,3940,3870,3940,3870,11
|
|
20241024,135900,980780910,3830,3930,3930,3800,3676
|
|
20241024,135800,966610015,3930,3930,3930,3930,14
|
|
20241024,135700,966554995,3930,3930,3930,3915,324
|
|
20241024,135600,965284290,3930,3930,3930,3920,304
|
|
20241024,135500,964092485,3935,3935,3935,3935,0
|
|
20241024,135400,964092485,3935,3940,3940,3935,407
|
|
20241024,135300,962489015,3940,3940,3940,3940,210
|
|
20241024,135200,961661615,3950,3950,3950,3950,35
|
|
20241024,135100,961523365,3950,3940,3950,3940,29
|
|
20241024,135000,961408835,3950,3950,3950,3950,0
|
|
20241024,134900,961408835,3950,3950,3950,3950,30
|
|
20241024,134800,961290335,3940,3940,3940,3940,0
|
|
20241024,134700,961290335,3940,3940,3940,3940,183
|
|
20241024,134600,960569315,3940,3940,3940,3935,304
|
|
20241024,134500,959371565,3935,3935,3935,3935,1
|
|
20241024,134400,959367630,3915,3915,3915,3915,0
|
|
20241024,134300,959367630,3915,3915,3915,3915,0
|
|
20241024,134200,959367630,3915,3930,3930,3915,804
|
|
20241024,134100,956212140,3935,3935,3935,3935,823
|
|
20241024,134000,952973635,3940,3940,3940,3940,21
|
|
20241024,133900,952890895,3940,3930,3940,3930,487
|
|
20241024,133800,950973905,3920,3920,3920,3920,25
|
|
20241024,133700,950875905,3920,3920,3920,3920,9
|
|
20241024,133600,950840625,3915,3915,3915,3915,9
|
|
20241024,133500,950805390,3915,3920,3920,3915,13
|
|
20241024,133400,950754435,3905,3905,3905,3905,0
|
|
20241024,133300,950754435,3905,3920,3920,3900,5057
|
|
20241024,133200,931003945,3925,3930,3930,3925,504
|
|
20241024,133100,929023570,3935,3935,3940,3935,329
|
|
20241024,133000,927728910,3940,3940,3940,3940,1
|
|
20241024,132900,927724970,3940,3940,3940,3940,22
|
|
20241024,132800,927638290,3940,3940,3940,3940,0
|
|
20241024,132700,927638290,3940,3940,3940,3940,79
|
|
20241024,132600,927327030,3950,3940,3950,3940,431
|
|
20241024,132500,925628580,3950,3950,3950,3950,70
|
|
20241024,132400,925352080,3950,3950,3950,3950,0
|
|
20241024,132300,925352080,3950,3950,3950,3950,6
|
|
20241024,132200,925328380,3950,3950,3950,3950,72
|
|
20241024,132100,925043980,3950,3950,3950,3950,121
|
|
20241024,132000,924566030,3945,3945,3945,3945,0
|
|
20241024,131900,924566030,3945,3940,3945,3940,1695
|
|
20241024,131800,917887650,3945,3945,3945,3945,10
|
|
20241024,131700,917848200,3945,3945,3945,3945,0
|
|
20241024,131600,917848200,3945,3945,3945,3945,76
|
|
20241024,131500,917548380,3945,3945,3945,3945,340
|
|
20241024,131400,916207080,3945,3945,3945,3945,0
|
|
20241024,131300,916207080,3945,3950,3950,3940,3691
|
|
20241024,131200,901637270,3955,3955,3955,3955,0
|
|
20241024,131100,901637270,3955,3955,3955,3955,0
|
|
20241024,131000,901637270,3955,3955,3955,3955,277
|
|
20241024,130900,900541735,3950,3955,3955,3950,446
|
|
20241024,130800,898779305,3955,3955,3955,3955,2
|
|
20241024,130700,898771395,3955,3955,3955,3955,0
|
|
20241024,130600,898771395,3955,3955,3955,3955,28
|
|
20241024,130500,898660655,3955,3955,3955,3955,47
|
|
20241024,130400,898474770,3950,3950,3950,3950,0
|
|
20241024,130300,898474770,3950,3960,3960,3950,895
|
|
20241024,130200,894932300,3965,3965,3965,3965,0
|
|
20241024,130100,894932300,3965,3965,3965,3965,152
|
|
20241024,130000,894329620,3965,3965,3965,3965,12
|
|
20241024,125900,894282040,3965,3960,3965,3960,68
|
|
20241024,125800,894012610,3965,3960,3965,3960,100
|
|
20241024,125700,893616225,3965,3965,3965,3965,100
|
|
20241024,125600,893219725,3965,3965,3965,3965,300
|
|
20241024,125500,892030225,3965,3965,3965,3965,5
|
|
20241024,125400,892010400,3965,3965,3965,3965,102
|
|
20241024,125300,891605970,3965,3965,3965,3965,0
|
|
20241024,125200,891605970,3965,3965,3965,3965,127
|
|
20241024,125100,891102415,3965,3965,3965,3965,111
|
|
20241024,125000,890662300,3965,3965,3965,3965,10
|
|
20241024,124900,890622650,3965,3965,3965,3965,20
|
|
20241024,124800,890543350,3965,3965,3965,3955,26
|
|
20241024,124700,890440310,3965,3965,3965,3965,10
|
|
20241024,124600,890400660,3955,3990,3990,3955,260
|
|
20241024,124500,889370925,3990,3990,3990,3990,5
|
|
20241024,124400,889350975,3985,3975,3985,3975,31
|
|
20241024,124300,889227690,3990,3990,3990,3990,4
|
|
20241024,124200,889211730,3980,3980,3980,3980,111
|
|
20241024,124100,888769950,4000,4000,4000,4000,20
|
|
20241024,124000,888689950,4000,4000,4000,4000,3232
|
|
20241024,123900,875761950,3980,3980,3980,3980,112
|
|
20241024,123800,875316190,3980,3980,3980,3980,2
|
|
20241024,123700,875308230,3980,3970,3980,3970,282
|
|
20241024,123600,874188680,3970,3965,3970,3965,186
|
|
20241024,123500,873450775,3970,3970,3970,3970,120
|
|
20241024,123400,872974375,3970,3965,3970,3965,581
|
|
20241024,123300,870670450,3955,3955,3955,3955,38
|
|
20241024,123200,870520160,3955,3955,3955,3955,38
|
|
20241024,123100,870369870,3955,3955,3955,3955,0
|
|
20241024,123000,870369870,3955,3955,3955,3955,0
|
|
20241024,122900,870369870,3955,3955,3955,3955,20
|
|
20241024,122800,870290770,3955,3955,3955,3955,2
|
|
20241024,122700,870282860,3955,3965,3965,3955,506
|
|
20241024,122600,868281615,3960,3960,3960,3960,1
|
|
20241024,122500,868277655,3960,3960,3960,3960,0
|
|
20241024,122400,868277655,3960,3960,3960,3960,2
|
|
20241024,122300,868269735,3960,3960,3960,3960,1
|
|
20241024,122200,868265775,3970,3970,3970,3970,0
|
|
20241024,122100,868265775,3970,3970,3970,3970,23
|
|
20241024,122000,868174465,3955,3970,3970,3955,2000
|
|
20241024,121900,860251690,3970,3970,3970,3970,114
|
|
20241024,121800,859799110,3970,3975,3975,3970,1590
|
|
20241024,121700,853484275,4000,3990,4000,3980,582
|
|
20241024,121600,851165135,3990,3990,3990,3990,30
|
|
20241024,121500,851045435,4005,4000,4005,4000,101
|
|
20241024,121400,850640935,4005,4005,4005,4005,0
|
|
20241024,121300,850640935,4005,4005,4005,4005,1
|
|
20241024,121200,850636930,3995,4010,4010,3995,954
|
|
20241024,121100,846814850,4015,4010,4015,4010,4
|
|
20241024,121000,846798795,4015,4015,4015,4015,67
|
|
20241024,120900,846529790,4015,4015,4015,4015,90
|
|
20241024,120800,846168440,4015,4015,4015,4015,0
|
|
20241024,120700,846168440,4015,4015,4015,4015,93
|
|
20241024,120600,845795045,4015,4015,4015,4015,20
|
|
20241024,120500,845714745,4015,4010,4015,4010,77
|
|
20241024,120400,845405970,4010,4015,4015,4010,1000
|
|
20241024,120300,841393480,4015,4020,4020,4015,277
|
|
20241024,120200,840281300,4020,4020,4020,4020,8
|
|
20241024,120100,840249140,4020,4020,4020,4015,23
|
|
20241024,120000,840156685,4020,4020,4020,4020,5
|
|
20241024,115900,840136585,4015,4015,4015,4015,79
|
|
20241024,115800,839819400,4015,4015,4015,4015,5
|
|
20241024,115700,839799325,4015,4015,4015,4015,1
|
|
20241024,115600,839795310,4010,4000,4010,4000,71
|
|
20241024,115500,839511300,4005,4005,4005,4005,1
|
|
20241024,115400,839507295,4000,4000,4000,4000,32
|
|
20241024,115300,839379295,3990,3990,3990,3990,13
|
|
20241024,115200,839327425,3995,3990,4000,3985,751
|
|
20241024,115100,836329905,3990,3985,3990,3985,93
|
|
20241024,115000,835959295,3970,3975,3975,3970,705
|
|
20241024,114900,833160440,3990,3990,3990,3975,1541
|
|
20241024,114800,827016815,4000,4005,4005,4000,30
|
|
20241024,114700,826896805,4005,4005,4005,4005,5
|
|
20241024,114600,826876780,4015,4020,4020,3990,1155
|
|
20241024,114500,822252310,4025,4030,4030,4025,31
|
|
20241024,114400,822127495,4030,4030,4030,4030,1
|
|
20241024,114300,822123465,4030,4035,4035,4030,2
|
|
20241024,114200,822115400,4035,4035,4035,4035,0
|
|
20241024,114100,822115400,4035,4035,4035,4035,40
|
|
20241024,114000,821954000,4030,4035,4035,4030,140
|
|
20241024,113900,821389745,4035,4030,4035,4030,13
|
|
20241024,113800,821337295,4030,4035,4035,4030,36
|
|
20241024,113700,821192040,4030,4030,4030,4030,0
|
|
20241024,113600,821192040,4030,4035,4035,4030,56
|
|
20241024,113500,820966350,4035,4035,4035,4035,45
|
|
20241024,113400,820784775,4035,4035,4035,4035,143
|
|
20241024,113300,820207770,4035,4025,4035,4025,61
|
|
20241024,113200,819961705,4025,4030,4035,4025,336
|
|
20241024,113100,818608640,4025,4005,4025,4005,1519
|
|
20241024,113000,812497790,4010,4010,4010,4010,0
|
|
20241024,112900,812497790,4010,4010,4010,4000,307
|
|
20241024,112800,811267810,4020,4020,4020,4020,1
|
|
20241024,112700,811263790,4020,4010,4020,4010,45
|
|
20241024,112600,811083260,4010,4015,4020,4010,41
|
|
20241024,112500,810918745,4015,4015,4015,4010,155
|
|
20241024,112400,810296605,4020,4020,4025,4020,65
|
|
20241024,112300,810035300,4020,4015,4020,4015,215
|
|
20241024,112200,809171830,4020,4020,4025,4020,147
|
|
20241024,112100,808580840,4020,4020,4020,4020,1
|
|
20241024,112000,808576820,4015,4020,4020,4015,6
|
|
20241024,111900,808552725,4020,4010,4020,4010,187
|
|
20241024,111800,807802400,4005,4000,4010,4000,52
|
|
20241024,111700,807593895,4000,4010,4010,4000,9
|
|
20241024,111600,807557835,4010,4015,4015,3995,438
|
|
20241024,111500,805799460,4030,4035,4035,4030,175
|
|
20241024,111400,805093375,4035,3990,4035,3990,3936
|
|
20241024,111300,789303600,3990,3985,3990,3985,307
|
|
20241024,111200,788079555,3985,3985,3985,3985,300
|
|
20241024,111100,786884055,3985,3970,3985,3970,147
|
|
20241024,111000,786298965,3980,3980,3980,3980,8
|
|
20241024,110900,786267125,3980,3990,3990,3980,437
|
|
20241024,110800,784527260,3970,3990,3990,3970,487
|
|
20241024,110700,782588210,3990,3980,3990,3980,206
|
|
20241024,110600,781768245,3975,3965,3980,3965,3830
|
|
20241024,110500,766551040,3965,3965,3965,3965,25
|
|
20241024,110400,766451915,3965,3960,3965,3960,12
|
|
20241024,110300,766404390,3960,3960,3960,3960,33
|
|
20241024,110200,766273710,3960,3960,3960,3960,0
|
|
20241024,110100,766273710,3960,3965,3965,3960,94
|
|
20241024,110000,765901425,3965,3965,3965,3965,19
|
|
20241024,105900,765826090,3965,3965,3965,3950,411
|
|
20241024,105800,764201725,3965,3965,3965,3965,10
|
|
20241024,105700,764162075,3960,3950,3965,3950,148
|
|
20241024,105600,763576225,3950,3965,3965,3950,20
|
|
20241024,105500,763497150,3965,3965,3965,3955,256
|
|
20241024,105400,762484610,3960,3950,3960,3950,827
|
|
20241024,105300,759212520,3950,3950,3950,3950,0
|
|
20241024,105200,759212520,3950,3950,3950,3950,1
|
|
20241024,105100,759208570,3950,3950,3950,3950,259
|
|
20241024,105000,758185520,3950,3945,3950,3945,85
|
|
20241024,104900,757849780,3950,3950,3950,3950,553
|
|
20241024,104800,755665430,3945,3945,3945,3945,18
|
|
20241024,104700,755594420,3930,3945,3945,3930,373
|
|
20241024,104600,754123925,3935,3935,3935,3935,5
|
|
20241024,104500,754104250,3940,3940,3940,3940,110
|
|
20241024,104400,753670850,3935,3940,3940,3935,103
|
|
20241024,104300,753265530,3940,3940,3940,3940,135
|
|
20241024,104200,752733630,3945,3945,3945,3945,0
|
|
20241024,104100,752733630,3945,3925,3945,3925,153
|
|
20241024,104000,752132105,3925,3925,3925,3925,125
|
|
20241024,103900,751641480,3930,3930,3930,3930,129
|
|
20241024,103800,751134510,3930,3930,3945,3930,128
|
|
20241024,103700,750629970,3945,3945,3945,3945,443
|
|
20241024,103600,748882335,3945,3935,3945,3935,610
|
|
20241024,103500,746477985,3940,3925,3940,3925,392
|
|
20241024,103400,744937360,3925,3930,3930,3920,1432
|
|
20241024,103300,739320185,3930,3935,3935,3925,27
|
|
20241024,103200,739214000,3935,3935,3935,3935,15
|
|
20241024,103100,739154975,3940,3935,3940,3935,16
|
|
20241024,103000,739091990,3935,3935,3935,3935,77
|
|
20241024,102900,738788995,3935,3935,3935,3935,50
|
|
20241024,102800,738592245,3935,3915,3935,3915,4
|
|
20241024,102700,738576565,3915,3920,3920,3915,1185
|
|
20241024,102600,733935900,3920,3925,3925,3920,1318
|
|
20241024,102500,728769205,3925,3950,3950,3925,1031
|
|
20241024,102400,724716610,3950,3975,3975,3950,376
|
|
20241024,102300,723223915,3975,3955,3975,3950,2259
|
|
20241024,102200,714270965,3955,3955,3955,3955,71
|
|
20241024,102100,713990160,3955,3950,3955,3950,867
|
|
20241024,102000,710565390,3950,3945,3950,3945,335
|
|
20241024,101900,709243785,3945,3945,3945,3930,214
|
|
20241024,101800,708399600,3945,3935,3945,3935,584
|
|
20241024,101700,706099000,3935,3925,3935,3925,496
|
|
20241024,101600,704148760,3920,3920,3920,3920,58
|
|
20241024,101500,703921400,3920,3920,3920,3915,1235
|
|
20241024,101400,699081440,3920,3920,3920,3920,118
|
|
20241024,101300,698618880,3925,3920,3925,3920,49
|
|
20241024,101200,698426770,3920,3915,3920,3915,23
|
|
20241024,101100,698336670,3920,3920,3920,3920,151
|
|
20241024,101000,697744750,3915,3915,3920,3915,21
|
|
20241024,100900,697662510,3920,3920,3920,3920,20
|
|
20241024,100800,697584110,3920,3920,3920,3920,64
|
|
20241024,100700,697333230,3920,3905,3920,3905,5
|
|
20241024,100600,697313660,3905,3905,3905,3900,8
|
|
20241024,100500,697282425,3905,3890,3905,3890,13
|
|
20241024,100400,697231715,3900,3905,3905,3900,24
|
|
20241024,100300,697138055,3905,3900,3905,3900,209
|
|
20241024,100200,696322100,3900,3900,3900,3900,12
|
|
20241024,100100,696275300,3885,3885,3885,3880,1895
|
|
20241024,100000,688913595,3885,3895,3895,3885,1152
|
|
20241024,095900,684438055,3900,3895,3900,3885,116
|
|
20241024,095800,683986230,3895,3920,3920,3895,1126
|
|
20241024,095700,679592900,3920,3930,3935,3920,329
|
|
20241024,095600,678301565,3930,3930,3935,3930,818
|
|
20241024,095500,675086425,3925,3920,3925,3920,258
|
|
20241024,095400,674073870,3920,3920,3925,3920,497
|
|
20241024,095300,672125575,3920,3905,3920,3905,2055
|
|
20241024,095200,664097480,3900,3900,3900,3895,606
|
|
20241024,095100,661735370,3900,3905,3905,3890,53
|
|
20241024,095000,661528805,3895,3900,3905,3895,2353
|
|
20241024,094900,652356320,3895,3895,3895,3895,146
|
|
20241024,094800,651787650,3895,3890,3895,3890,407
|
|
20241024,094700,650203270,3885,3880,3885,3880,369
|
|
20241024,094600,648769855,3885,3885,3890,3885,710
|
|
20241024,094500,646010485,3885,3885,3885,3885,612
|
|
20241024,094400,643632865,3885,3865,3885,3865,1447
|
|
20241024,094300,638029630,3860,3845,3865,3845,3063
|
|
20241024,094200,626237800,3845,3825,3845,3825,2017
|
|
20241024,094100,618505775,3825,3815,3825,3810,1372
|
|
20241024,094000,613275840,3815,3795,3815,3790,935
|
|
20241024,093900,609729600,3815,3785,3820,3775,4235
|
|
20241024,093800,593672765,3780,3770,3780,3770,1956
|
|
20241024,093700,586282850,3770,3765,3770,3765,354
|
|
20241024,093600,584948670,3765,3765,3765,3765,223
|
|
20241024,093500,584109075,3765,3760,3765,3750,365
|
|
20241024,093400,582738775,3760,3765,3765,3755,188
|
|
20241024,093300,582031390,3765,3750,3765,3740,1111
|
|
20241024,093200,577870840,3745,3780,3780,3740,2153
|
|
20241024,093100,569810520,3735,3775,3790,3735,823
|
|
20241024,093000,566713955,3775,3770,3780,3725,4068
|
|
20241024,092900,551380805,3780,3750,3780,3750,7461
|
|
20241024,092800,523367870,3750,3750,3750,3725,2144
|
|
20241024,092700,515363695,3750,3750,3755,3710,1307
|
|
20241024,092600,510492565,3750,3740,3750,3730,4818
|
|
20241024,092500,492481905,3730,3740,3740,3700,4701
|
|
20241024,092400,475029495,3740,3740,3740,3700,8039
|
|
20241024,092300,445167910,3735,3750,3750,3735,3098
|
|
20241024,092200,433562140,3745,3770,3770,3745,7133
|
|
20241024,092100,406806285,3775,3795,3795,3770,1104
|
|
20241024,092000,402633965,3795,3805,3805,3785,338
|
|
20241024,091900,401352400,3805,3795,3810,3790,4258
|
|
20241024,091800,385150345,3785,3780,3785,3780,357
|
|
20241024,091700,383799105,3780,3850,3850,3760,7111
|
|
20241024,091600,356888340,3850,3860,3860,3800,4674
|
|
20241024,091500,339046180,3860,3860,3865,3850,779
|
|
20241024,091400,336045745,3860,3815,3865,3815,4090
|
|
20241024,091300,320348680,3810,3810,3815,3800,233
|
|
20241024,091200,319461100,3805,3790,3815,3790,33
|
|
20241024,091100,319335520,3790,3825,3825,3790,313
|
|
20241024,091000,318147485,3795,3835,3840,3795,2255
|
|
20241024,090900,309566970,3835,3815,3835,3805,689
|
|
20241024,090800,306939060,3835,3855,3880,3800,12002
|
|
20241024,090700,260860710,3860,3865,3890,3830,3266
|
|
20241024,090600,248286210,3895,3890,3895,3850,4337
|
|
20241024,090500,231547430,3890,3890,3890,3865,1953
|
|
20241024,090400,223950735,3850,3985,3985,3850,16578
|
|
20241024,090300,159965400,3985,3955,4035,3930,7046
|
|
20241024,090200,131954045,3950,3880,3955,3880,4172
|
|
20241024,090100,115666165,3855,3830,3855,3830,4522
|
|
20241024,090000,98271080,3805,3815,3890,3760,25870
|