685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,202200,305151430,3880,3880,3880,3880,14609
|
|
20241023,202100,305151430,3880,3880,3880,3880,0
|
|
20241023,202000,305151430,3880,3880,3880,3880,0
|
|
20241023,201900,305151430,3880,3880,3880,3880,0
|
|
20241023,201800,305151430,3880,3880,3880,3880,0
|
|
20241023,201700,305151430,3880,3880,3880,3880,0
|
|
20241023,201600,305151430,3880,3880,3880,3880,0
|
|
20241023,201500,305151430,3880,3880,3880,3880,0
|
|
20241023,201400,305151430,3880,3880,3880,3880,0
|
|
20241023,201300,305151430,3880,3880,3880,3880,0
|
|
20241023,201200,305151430,3880,3880,3880,3880,0
|
|
20241023,201100,305151430,3880,3880,3880,3880,0
|
|
20241023,201000,305151430,3880,3880,3880,3880,0
|
|
20241023,200900,305151430,3880,3880,3880,3880,0
|
|
20241023,200800,305151430,3880,3880,3880,3880,0
|
|
20241023,200700,305151430,3880,3880,3880,3880,0
|
|
20241023,200600,305151430,3880,3880,3880,3880,0
|
|
20241023,200500,305151430,3880,3880,3880,3880,0
|
|
20241023,200400,305151430,3880,3880,3880,3880,0
|
|
20241023,200300,305151430,3880,3880,3880,3880,0
|
|
20241023,200200,305151430,3880,3880,3880,3880,0
|
|
20241023,200100,305151430,3880,3880,3880,3880,0
|
|
20241023,200000,305151430,3880,3880,3880,3880,0
|
|
20241023,195900,305151430,3880,3880,3880,3880,0
|
|
20241023,195800,305151430,3880,3880,3880,3880,0
|
|
20241023,195700,305151430,3880,3880,3880,3880,0
|
|
20241023,195600,305151430,3880,3880,3880,3880,0
|
|
20241023,195500,305151430,3880,3880,3880,3880,0
|
|
20241023,195400,305151430,3880,3880,3880,3880,0
|
|
20241023,195300,305151430,3880,3880,3880,3880,0
|
|
20241023,195200,305151430,3880,3880,3880,3880,14609
|
|
20241023,195100,305151430,3880,3880,3880,3880,0
|
|
20241023,195000,305151430,3880,3880,3880,3880,0
|
|
20241023,194900,305151430,3880,3880,3880,3880,0
|
|
20241023,194800,305151430,3880,3880,3880,3880,0
|
|
20241023,194700,305151430,3880,3880,3880,3880,0
|
|
20241023,194600,305151430,3880,3880,3880,3880,0
|
|
20241023,194500,305151430,3880,3880,3880,3880,0
|
|
20241023,194400,305151430,3880,3880,3880,3880,0
|
|
20241023,194300,305151430,3880,3880,3880,3880,0
|
|
20241023,194200,305151430,3880,3880,3880,3880,0
|
|
20241023,194100,305151430,3880,3880,3880,3880,0
|
|
20241023,194000,305151430,3880,3880,3880,3880,0
|
|
20241023,193900,305151430,3880,3880,3880,3880,0
|
|
20241023,193800,305151430,3880,3880,3880,3880,0
|
|
20241023,193700,305151430,3880,3880,3880,3880,0
|
|
20241023,193600,305151430,3880,3880,3880,3880,0
|
|
20241023,193500,305151430,3880,3880,3880,3880,0
|
|
20241023,193400,305151430,3880,3880,3880,3880,0
|
|
20241023,193300,305151430,3880,3880,3880,3880,0
|
|
20241023,193200,305151430,3880,3880,3880,3880,0
|
|
20241023,193100,305151430,3880,3880,3880,3880,0
|
|
20241023,193000,305151430,3880,3880,3880,3880,0
|
|
20241023,192900,305151430,3880,3880,3880,3880,0
|
|
20241023,192800,305151430,3880,3880,3880,3880,0
|
|
20241023,192700,305151430,3880,3880,3880,3880,0
|
|
20241023,192600,305151430,3880,3880,3880,3880,0
|
|
20241023,192500,305151430,3880,3880,3880,3880,0
|
|
20241023,192400,305151430,3880,3880,3880,3880,0
|
|
20241023,192300,305151430,3880,3880,3880,3880,0
|
|
20241023,192200,305151430,3880,3880,3880,3880,14609
|
|
20241023,192100,305151430,3880,3880,3880,3880,0
|
|
20241023,192000,305151430,3880,3880,3880,3880,0
|
|
20241023,191900,305151430,3880,3880,3880,3880,0
|
|
20241023,191800,305151430,3880,3880,3880,3880,0
|
|
20241023,191700,305151430,3880,3880,3880,3880,0
|
|
20241023,191600,305151430,3880,3880,3880,3880,0
|
|
20241023,191500,305151430,3880,3880,3880,3880,0
|
|
20241023,191400,305151430,3880,3880,3880,3880,0
|
|
20241023,191300,305151430,3880,3880,3880,3880,0
|
|
20241023,191200,305151430,3880,3880,3880,3880,0
|
|
20241023,191100,305151430,3880,3880,3880,3880,0
|
|
20241023,191000,305151430,3880,3880,3880,3880,0
|
|
20241023,190900,305151430,3880,3880,3880,3880,0
|
|
20241023,190800,305151430,3880,3880,3880,3880,0
|
|
20241023,190700,305151430,3880,3880,3880,3880,0
|
|
20241023,190600,305151430,3880,3880,3880,3880,0
|
|
20241023,190500,305151430,3880,3880,3880,3880,0
|
|
20241023,190400,305151430,3880,3880,3880,3880,0
|
|
20241023,190300,305151430,3880,3880,3880,3880,0
|
|
20241023,190200,305151430,3880,3880,3880,3880,0
|
|
20241023,190100,305151430,3880,3880,3880,3880,0
|
|
20241023,190000,305151430,3880,3880,3880,3880,0
|
|
20241023,185900,305151430,3880,3880,3880,3880,0
|
|
20241023,185800,305151430,3880,3880,3880,3880,0
|
|
20241023,185700,305151430,3880,3880,3880,3880,0
|
|
20241023,185600,305151430,3880,3880,3880,3880,0
|
|
20241023,185500,305151430,3880,3880,3880,3880,0
|
|
20241023,185400,305151430,3880,3880,3880,3880,0
|
|
20241023,185300,305151430,3880,3880,3880,3880,0
|
|
20241023,185200,305151430,3880,3880,3880,3880,14609
|
|
20241023,185100,305151430,3880,3880,3880,3880,0
|
|
20241023,185000,305151430,3880,3880,3880,3880,0
|
|
20241023,184900,305151430,3880,3880,3880,3880,0
|
|
20241023,184800,305151430,3880,3880,3880,3880,0
|
|
20241023,184700,305151430,3880,3880,3880,3880,0
|
|
20241023,184600,305151430,3880,3880,3880,3880,0
|
|
20241023,184500,305151430,3880,3880,3880,3880,0
|
|
20241023,184400,305151430,3880,3880,3880,3880,0
|
|
20241023,184300,305151430,3880,3880,3880,3880,0
|
|
20241023,184200,305151430,3880,3880,3880,3880,0
|
|
20241023,184100,305151430,3880,3880,3880,3880,0
|
|
20241023,184000,305151430,3880,3880,3880,3880,0
|
|
20241023,183900,305151430,3880,3880,3880,3880,0
|
|
20241023,183800,305151430,3880,3880,3880,3880,0
|
|
20241023,183700,305151430,3880,3880,3880,3880,0
|
|
20241023,183600,305151430,3880,3880,3880,3880,0
|
|
20241023,183500,305151430,3880,3880,3880,3880,0
|
|
20241023,183400,305151430,3880,3880,3880,3880,0
|
|
20241023,183300,305151430,3880,3880,3880,3880,0
|
|
20241023,183200,305151430,3880,3880,3880,3880,0
|
|
20241023,183100,305151430,3880,3880,3880,3880,0
|
|
20241023,183000,305151430,3880,3880,3880,3880,0
|
|
20241023,182900,305151430,3880,3880,3880,3880,0
|
|
20241023,182800,305151430,3880,3880,3880,3880,0
|
|
20241023,182700,305151430,3880,3880,3880,3880,0
|
|
20241023,182600,305151430,3880,3880,3880,3880,0
|
|
20241023,182500,305151430,3880,3880,3880,3880,0
|
|
20241023,182400,305151430,3880,3880,3880,3880,0
|
|
20241023,182300,305151430,3880,3880,3880,3880,0
|
|
20241023,182200,305151430,3880,3880,3880,3880,14609
|
|
20241023,182100,305151430,3880,3880,3880,3880,0
|
|
20241023,182000,305151430,3880,3880,3880,3880,0
|
|
20241023,181900,305151430,3880,3880,3880,3880,0
|
|
20241023,181800,305151430,3880,3880,3880,3880,0
|
|
20241023,181700,305151430,3880,3880,3880,3880,0
|
|
20241023,181600,305151430,3880,3880,3880,3880,0
|
|
20241023,181500,305151430,3880,3880,3880,3880,0
|
|
20241023,181400,305151430,3880,3880,3880,3880,0
|
|
20241023,181300,305151430,3880,3880,3880,3880,0
|
|
20241023,181200,305151430,3880,3880,3880,3880,0
|
|
20241023,181100,305151430,3880,3880,3880,3880,0
|
|
20241023,181000,305151430,3880,3880,3880,3880,0
|
|
20241023,180900,305151430,3880,3880,3880,3880,0
|
|
20241023,180800,305151430,3880,3880,3880,3880,0
|
|
20241023,180700,305151430,3880,3880,3880,3880,0
|
|
20241023,180600,305151430,3880,3880,3880,3880,0
|
|
20241023,180500,305151430,3880,3880,3880,3880,0
|
|
20241023,180400,305151430,3880,3880,3880,3880,0
|
|
20241023,180300,305151430,3880,3880,3880,3880,0
|
|
20241023,180200,305151430,3880,3880,3880,3880,0
|
|
20241023,180100,305151430,3880,3880,3880,3880,0
|
|
20241023,180000,305151430,3880,3880,3880,3880,0
|
|
20241023,175900,305151430,3880,3880,3880,3880,0
|
|
20241023,175800,305151430,3880,3880,3880,3880,0
|
|
20241023,175700,305151430,3880,3880,3880,3880,0
|
|
20241023,175600,305151430,3880,3880,3880,3880,0
|
|
20241023,175500,305151430,3880,3880,3880,3880,0
|
|
20241023,175400,305151430,3880,3880,3880,3880,0
|
|
20241023,175300,305151430,3880,3880,3880,3880,0
|
|
20241023,175200,305151430,3880,3880,3880,3880,14609
|
|
20241023,175100,305151430,3880,3880,3880,3880,0
|
|
20241023,175000,305151430,3880,3880,3880,3880,0
|
|
20241023,174900,305151430,3880,3880,3880,3880,0
|
|
20241023,174800,305151430,3880,3880,3880,3880,0
|
|
20241023,174700,305151430,3880,3880,3880,3880,0
|
|
20241023,174600,305151430,3880,3880,3880,3880,0
|
|
20241023,174500,305151430,3880,3880,3880,3880,0
|
|
20241023,174400,305151430,3880,3880,3880,3880,0
|
|
20241023,174300,305151430,3880,3880,3880,3880,0
|
|
20241023,174200,305151430,3880,3880,3880,3880,0
|
|
20241023,174100,305151430,3880,3880,3880,3880,0
|
|
20241023,174000,305151430,3880,3880,3880,3880,0
|
|
20241023,173900,305151430,3880,3880,3880,3880,0
|
|
20241023,173800,305151430,3880,3880,3880,3880,0
|
|
20241023,173700,305151430,3880,3880,3880,3880,0
|
|
20241023,173600,305151430,3880,3880,3880,3880,0
|
|
20241023,173500,305151430,3880,3880,3880,3880,0
|
|
20241023,173400,305151430,3880,3880,3880,3880,0
|
|
20241023,173300,305151430,3880,3880,3880,3880,0
|
|
20241023,173200,305151430,3880,3880,3880,3880,0
|
|
20241023,173100,305151430,3880,3880,3880,3880,0
|
|
20241023,173000,305151430,3880,3880,3880,3880,0
|
|
20241023,172900,305151430,3880,3880,3880,3880,0
|
|
20241023,172800,305151430,3880,3880,3880,3880,0
|
|
20241023,172700,305151430,3880,3880,3880,3880,0
|
|
20241023,172600,305151430,3880,3880,3880,3880,0
|
|
20241023,172500,305151430,3880,3880,3880,3880,0
|
|
20241023,172400,305151430,3880,3880,3880,3880,0
|
|
20241023,172300,305151430,3880,3880,3880,3880,0
|
|
20241023,172200,305151430,3880,3880,3880,3880,14609
|
|
20241023,172100,305151430,3880,3880,3880,3880,0
|
|
20241023,172000,305151430,3880,3880,3880,3880,0
|
|
20241023,171900,305151430,3880,3880,3880,3880,0
|
|
20241023,171800,305151430,3880,3880,3880,3880,0
|
|
20241023,171700,305151430,3880,3880,3880,3880,0
|
|
20241023,171600,305151430,3880,3880,3880,3880,0
|
|
20241023,171500,305151430,3880,3880,3880,3880,0
|
|
20241023,171400,305151430,3880,3880,3880,3880,0
|
|
20241023,171300,305151430,3880,3880,3880,3880,0
|
|
20241023,171200,305151430,3880,3880,3880,3880,0
|
|
20241023,171100,305151430,3880,3880,3880,3880,0
|
|
20241023,171000,305151430,3880,3880,3880,3880,0
|
|
20241023,170900,305151430,3880,3880,3880,3880,0
|
|
20241023,170800,305151430,3880,3880,3880,3880,0
|
|
20241023,170700,305151430,3880,3880,3880,3880,0
|
|
20241023,170600,305151430,3880,3880,3880,3880,0
|
|
20241023,170500,305151430,3880,3880,3880,3880,0
|
|
20241023,170400,305151430,3880,3880,3880,3880,0
|
|
20241023,170300,305151430,3880,3880,3880,3880,0
|
|
20241023,170200,305151430,3880,3880,3880,3880,0
|
|
20241023,170100,305151430,3880,3880,3880,3880,0
|
|
20241023,170000,305151430,3880,3880,3880,3880,0
|
|
20241023,165900,305151430,3880,3880,3880,3880,0
|
|
20241023,165800,305151430,3880,3880,3880,3880,0
|
|
20241023,165700,305151430,3880,3880,3880,3880,0
|
|
20241023,165600,305151430,3880,3880,3880,3880,0
|
|
20241023,165500,305151430,3880,3880,3880,3880,0
|
|
20241023,165400,305151430,3880,3880,3880,3880,0
|
|
20241023,165300,305151430,3880,3880,3880,3880,0
|
|
20241023,165200,305151430,3880,3880,3880,3880,14609
|
|
20241023,165100,305151430,3880,3880,3880,3880,0
|
|
20241023,165000,305151430,3880,3880,3880,3880,0
|
|
20241023,164900,305151430,3880,3880,3880,3880,0
|
|
20241023,164800,305151430,3880,3880,3880,3880,0
|
|
20241023,164700,305151430,3880,3880,3880,3880,0
|
|
20241023,164600,305151430,3880,3880,3880,3880,0
|
|
20241023,164500,305151430,3880,3880,3880,3880,0
|
|
20241023,164400,305151430,3880,3880,3880,3880,0
|
|
20241023,164300,305151430,3880,3880,3880,3880,0
|
|
20241023,164200,305151430,3880,3880,3880,3880,0
|
|
20241023,164100,305151430,3880,3880,3880,3880,0
|
|
20241023,164000,305151430,3880,3880,3880,3880,0
|
|
20241023,163900,305151430,3880,3880,3880,3880,0
|
|
20241023,163800,305151430,3880,3880,3880,3880,0
|
|
20241023,163700,305151430,3880,3880,3880,3880,0
|
|
20241023,163600,305151430,3880,3880,3880,3880,0
|
|
20241023,163500,305151430,3880,3880,3880,3880,0
|
|
20241023,163400,305151430,3880,3880,3880,3880,0
|
|
20241023,163300,305151430,3880,3880,3880,3880,0
|
|
20241023,163200,305151430,3880,3880,3880,3880,0
|
|
20241023,163100,305151430,3880,3880,3880,3880,0
|
|
20241023,163000,305151430,3880,3880,3880,3880,0
|
|
20241023,162900,305151430,3880,3880,3880,3880,0
|
|
20241023,162800,305151430,3880,3880,3880,3880,0
|
|
20241023,162700,305151430,3880,3880,3880,3880,0
|
|
20241023,162600,305151430,3880,3880,3880,3880,0
|
|
20241023,162500,305151430,3880,3880,3880,3880,0
|
|
20241023,162400,305151430,3880,3880,3880,3880,0
|
|
20241023,162300,305151430,3880,3880,3880,3880,0
|
|
20241023,162200,305151430,3880,3880,3880,3880,14609
|
|
20241023,162100,305151430,3880,3880,3880,3880,0
|
|
20241023,162000,305151430,3880,3880,3880,3880,0
|
|
20241023,161900,305151430,3880,3880,3880,3880,0
|
|
20241023,161800,305151430,3880,3880,3880,3880,0
|
|
20241023,161700,305151430,3880,3880,3880,3880,0
|
|
20241023,161600,305151430,3880,3880,3880,3880,0
|
|
20241023,161500,305151430,3880,3880,3880,3880,0
|
|
20241023,161400,305151430,3880,3880,3880,3880,0
|
|
20241023,161300,305151430,3880,3880,3880,3880,0
|
|
20241023,161200,305151430,3880,3880,3880,3880,0
|
|
20241023,161100,305151430,3880,3880,3880,3880,0
|
|
20241023,161000,305151430,3880,3880,3880,3880,0
|
|
20241023,160900,305151430,3880,3880,3880,3880,0
|
|
20241023,160800,305151430,3880,3880,3880,3880,0
|
|
20241023,160700,305151430,3880,3880,3880,3880,0
|
|
20241023,160600,305151430,3880,3880,3880,3880,0
|
|
20241023,160500,305151430,3880,3880,3880,3880,0
|
|
20241023,160400,305151430,3880,3880,3880,3880,0
|
|
20241023,160300,305151430,3880,3880,3880,3880,0
|
|
20241023,160200,305151430,3880,3880,3880,3880,0
|
|
20241023,160100,305151430,3880,3880,3880,3880,0
|
|
20241023,160000,305151430,3880,3880,3880,3880,0
|
|
20241023,155900,305151430,3880,3880,3880,3880,0
|
|
20241023,155800,305151430,3880,3880,3880,3880,0
|
|
20241023,155700,305151430,3880,3880,3880,3880,0
|
|
20241023,155600,305151430,3880,3880,3880,3880,0
|
|
20241023,155500,305151430,3880,3880,3880,3880,0
|
|
20241023,155400,305151430,3880,3880,3880,3880,0
|
|
20241023,155300,305151430,3880,3880,3880,3880,0
|
|
20241023,155200,305151430,3880,3880,3880,3880,14609
|
|
20241023,155100,305151430,3880,3880,3880,3880,0
|
|
20241023,155000,305151430,3880,3880,3880,3880,0
|
|
20241023,154900,305151430,3880,3880,3880,3880,0
|
|
20241023,154800,305151430,3880,3880,3880,3880,0
|
|
20241023,154700,305151430,3880,3880,3880,3880,0
|
|
20241023,154600,305151430,3880,3880,3880,3880,0
|
|
20241023,154500,305151430,3880,3880,3880,3880,0
|
|
20241023,154400,305151430,3880,3880,3880,3880,0
|
|
20241023,154300,305151430,3880,3880,3880,3880,0
|
|
20241023,154200,305151430,3880,3880,3880,3880,0
|
|
20241023,154100,305151430,3880,3880,3880,3880,0
|
|
20241023,154000,305151430,3880,3880,3880,3880,0
|
|
20241023,153900,305151430,3880,3880,3880,3880,0
|
|
20241023,153800,305151430,3880,3880,3880,3880,0
|
|
20241023,153700,305151430,3880,3880,3880,3880,0
|
|
20241023,153600,305151430,3880,3880,3880,3880,0
|
|
20241023,153500,305151430,3880,3880,3880,3880,0
|
|
20241023,153400,305151430,3880,3880,3880,3880,0
|
|
20241023,153300,305151430,3880,3880,3880,3880,0
|
|
20241023,153200,305151430,3880,3880,3880,3880,0
|
|
20241023,153100,305151430,3880,3880,3880,3880,0
|
|
20241023,153000,305151430,3880,3880,3880,3880,14609
|
|
20241023,152900,248468510,3895,3895,3895,3895,0
|
|
20241023,152800,248468510,3895,3895,3895,3895,0
|
|
20241023,152700,248468510,3895,3895,3895,3895,0
|
|
20241023,152600,248468510,3895,3895,3895,3895,0
|
|
20241023,152500,248468510,3895,3895,3895,3895,0
|
|
20241023,152400,248468510,3895,3895,3895,3895,0
|
|
20241023,152300,248468510,3895,3895,3895,3895,0
|
|
20241023,152200,248468510,3895,3895,3895,3895,0
|
|
20241023,152100,248468510,3895,3895,3895,3895,0
|
|
20241023,152000,248468510,3895,3895,3895,3895,0
|
|
20241023,151900,248468510,3895,3895,3895,3895,0
|
|
20241023,151800,248468510,3895,3895,3895,3895,0
|
|
20241023,151700,248468510,3895,3895,3895,3895,0
|
|
20241023,151600,248468510,3895,3895,3895,3895,0
|
|
20241023,151500,248468510,3895,3895,3895,3895,0
|
|
20241023,151400,248468510,3895,3895,3895,3895,0
|
|
20241023,151300,248468510,3895,3895,3895,3895,0
|
|
20241023,151200,248468510,3895,3895,3895,3895,1
|
|
20241023,151100,248464615,3890,3890,3890,3885,1372
|
|
20241023,151000,243128015,3895,3895,3895,3895,8
|
|
20241023,150900,243096855,3890,3890,3890,3890,0
|
|
20241023,150800,243096855,3890,3890,3890,3890,0
|
|
20241023,150700,243096855,3890,3890,3890,3890,430
|
|
20241023,150600,241424155,3890,3890,3890,3890,0
|
|
20241023,150500,241424155,3890,3890,3890,3890,3016
|
|
20241023,150400,229691915,3890,3890,3890,3890,0
|
|
20241023,150300,229691915,3890,3890,3890,3890,15
|
|
20241023,150200,229633565,3885,3885,3885,3885,3
|
|
20241023,150100,229621910,3885,3885,3885,3885,0
|
|
20241023,150000,229621910,3885,3885,3885,3885,0
|
|
20241023,145900,229621910,3885,3890,3890,3885,500
|
|
20241023,145800,227678520,3890,3890,3890,3890,300
|
|
20241023,145700,226511520,3890,3890,3890,3890,0
|
|
20241023,145600,226511520,3890,3890,3890,3890,200
|
|
20241023,145500,225733520,3890,3890,3890,3890,1
|
|
20241023,145400,225729630,3890,3890,3890,3890,0
|
|
20241023,145300,225729630,3890,3890,3890,3890,718
|
|
20241023,145200,222936610,3895,3895,3895,3895,25
|
|
20241023,145100,222839235,3890,3890,3890,3890,234
|
|
20241023,145000,221928975,3890,3890,3890,3890,0
|
|
20241023,144900,221928975,3890,3890,3890,3890,450
|
|
20241023,144800,220178475,3890,3890,3890,3890,3668
|
|
20241023,144700,205909955,3885,3885,3885,3885,2001
|
|
20241023,144600,198136070,3880,3880,3880,3880,1582
|
|
20241023,144500,191997910,3885,3885,3885,3885,42
|
|
20241023,144400,191834740,3885,3885,3885,3885,29
|
|
20241023,144300,191722075,3885,3885,3885,3885,0
|
|
20241023,144200,191722075,3885,3885,3885,3885,0
|
|
20241023,144100,191722075,3885,3885,3885,3885,0
|
|
20241023,144000,191722075,3885,3885,3885,3885,0
|
|
20241023,143900,191722075,3885,3885,3885,3885,0
|
|
20241023,143800,191722075,3885,3885,3885,3885,0
|
|
20241023,143700,191722075,3885,3885,3885,3885,600
|
|
20241023,143600,189391075,3890,3890,3890,3890,0
|
|
20241023,143500,189391075,3890,3890,3890,3890,0
|
|
20241023,143400,189391075,3890,3890,3890,3890,0
|
|
20241023,143300,189391075,3890,3890,3890,3890,199
|
|
20241023,143200,188616965,3885,3885,3885,3885,38
|
|
20241023,143100,188469335,3890,3890,3890,3890,0
|
|
20241023,143000,188469335,3890,3890,3890,3890,0
|
|
20241023,142900,188469335,3890,3890,3890,3890,0
|
|
20241023,142800,188469335,3890,3890,3890,3890,0
|
|
20241023,142700,188469335,3890,3890,3890,3890,0
|
|
20241023,142600,188469335,3890,3890,3890,3890,0
|
|
20241023,142500,188469335,3890,3890,3890,3890,0
|
|
20241023,142400,188469335,3890,3890,3890,3890,0
|
|
20241023,142300,188469335,3890,3890,3890,3890,1
|
|
20241023,142200,188465445,3880,3890,3890,3880,219
|
|
20241023,142100,187615715,3880,3880,3880,3880,0
|
|
20241023,142000,187615715,3880,3880,3880,3880,229
|
|
20241023,141900,186727195,3880,3880,3880,3880,0
|
|
20241023,141800,186727195,3880,3880,3880,3880,558
|
|
20241023,141700,184562155,3880,3880,3880,3880,300
|
|
20241023,141600,183398155,3880,3880,3880,3880,0
|
|
20241023,141500,183398155,3880,3880,3880,3880,0
|
|
20241023,141400,183398155,3880,3880,3880,3880,0
|
|
20241023,141300,183398155,3880,3880,3880,3880,47
|
|
20241023,141200,183215795,3880,3880,3880,3880,0
|
|
20241023,141100,183215795,3880,3880,3880,3880,0
|
|
20241023,141000,183215795,3880,3880,3880,3880,25
|
|
20241023,140900,183118795,3890,3890,3890,3890,1
|
|
20241023,140800,183114905,3890,3890,3890,3890,0
|
|
20241023,140700,183114905,3890,3890,3890,3890,99
|
|
20241023,140600,182729795,3890,3890,3890,3890,1
|
|
20241023,140500,182725905,3890,3890,3890,3890,0
|
|
20241023,140400,182725905,3890,3890,3890,3890,300
|
|
20241023,140300,181558905,3890,3890,3890,3890,0
|
|
20241023,140200,181558905,3890,3890,3890,3890,0
|
|
20241023,140100,181558905,3890,3890,3890,3890,0
|
|
20241023,140000,181558905,3890,3890,3890,3890,10
|
|
20241023,135900,181520005,3880,3880,3880,3880,0
|
|
20241023,135800,181520005,3880,3880,3880,3880,10
|
|
20241023,135700,181481205,3885,3885,3885,3885,0
|
|
20241023,135600,181481205,3885,3885,3885,3885,0
|
|
20241023,135500,181481205,3885,3890,3890,3885,1393
|
|
20241023,135400,176068950,3890,3890,3890,3890,211
|
|
20241023,135300,175248160,3895,3895,3895,3895,0
|
|
20241023,135200,175248160,3895,3895,3895,3895,0
|
|
20241023,135100,175248160,3895,3890,3895,3890,24
|
|
20241023,135000,175154695,3890,3895,3895,3890,866
|
|
20241023,134900,171785950,3895,3895,3895,3895,50
|
|
20241023,134800,171591200,3895,3895,3895,3895,0
|
|
20241023,134700,171591200,3895,3895,3895,3895,302
|
|
20241023,134600,170414910,3900,3900,3900,3900,0
|
|
20241023,134500,170414910,3900,3900,3900,3900,0
|
|
20241023,134400,170414910,3900,3900,3900,3900,5
|
|
20241023,134300,170395410,3905,3905,3905,3905,0
|
|
20241023,134200,170395410,3905,3905,3905,3905,1
|
|
20241023,134100,170391505,3900,3900,3900,3900,0
|
|
20241023,134000,170391505,3900,3900,3900,3900,0
|
|
20241023,133900,170391505,3900,3900,3900,3900,0
|
|
20241023,133800,170391505,3900,3900,3900,3900,10
|
|
20241023,133700,170352505,3900,3900,3900,3900,0
|
|
20241023,133600,170352505,3900,3905,3905,3900,1122
|
|
20241023,133500,165976395,3905,3905,3905,3905,100
|
|
20241023,133400,165585895,3910,3910,3910,3910,15
|
|
20241023,133300,165527245,3905,3905,3905,3905,0
|
|
20241023,133200,165527245,3905,3905,3905,3905,0
|
|
20241023,133100,165527245,3905,3905,3905,3905,10
|
|
20241023,133000,165488195,3905,3905,3905,3905,60
|
|
20241023,132900,165253895,3910,3910,3910,3910,1
|
|
20241023,132800,165249985,3910,3905,3910,3905,29
|
|
20241023,132700,165136600,3910,3910,3910,3910,1
|
|
20241023,132600,165132690,3905,3905,3905,3905,10
|
|
20241023,132500,165093640,3910,3910,3910,3910,0
|
|
20241023,132400,165093640,3910,3910,3910,3910,0
|
|
20241023,132300,165093640,3910,3910,3910,3910,255
|
|
20241023,132200,164096590,3910,3910,3910,3910,0
|
|
20241023,132100,164096590,3910,3910,3910,3910,1
|
|
20241023,132000,164092680,3905,3900,3905,3900,152
|
|
20241023,131900,163499620,3905,3905,3905,3905,501
|
|
20241023,131800,161543215,3905,3905,3905,3905,2
|
|
20241023,131700,161535405,3900,3900,3900,3900,0
|
|
20241023,131600,161535405,3900,3900,3900,3900,172
|
|
20241023,131500,160864605,3900,3900,3900,3900,77
|
|
20241023,131400,160564305,3890,3890,3890,3890,0
|
|
20241023,131300,160564305,3890,3890,3890,3890,0
|
|
20241023,131200,160564305,3890,3890,3890,3890,2
|
|
20241023,131100,160556525,3900,3900,3900,3900,100
|
|
20241023,131000,160166525,3900,3895,3900,3895,180
|
|
20241023,130900,159465415,3900,3900,3900,3900,0
|
|
20241023,130800,159465415,3900,3900,3900,3900,0
|
|
20241023,130700,159465415,3900,3900,3900,3900,0
|
|
20241023,130600,159465415,3900,3900,3900,3900,0
|
|
20241023,130500,159465415,3900,3900,3900,3900,0
|
|
20241023,130400,159465415,3900,3900,3900,3900,0
|
|
20241023,130300,159465415,3900,3900,3900,3900,0
|
|
20241023,130200,159465415,3900,3900,3900,3900,0
|
|
20241023,130100,159465415,3900,3900,3900,3900,0
|
|
20241023,130000,159465415,3900,3900,3900,3900,0
|
|
20241023,125900,159465415,3900,3900,3900,3900,0
|
|
20241023,125800,159465415,3900,3895,3900,3895,24
|
|
20241023,125700,159371930,3895,3895,3895,3895,0
|
|
20241023,125600,159371930,3895,3895,3895,3895,0
|
|
20241023,125500,159371930,3895,3895,3895,3895,0
|
|
20241023,125400,159371930,3895,3895,3895,3895,0
|
|
20241023,125300,159371930,3895,3895,3895,3895,0
|
|
20241023,125200,159371930,3895,3895,3895,3895,1
|
|
20241023,125100,159368035,3900,3900,3900,3900,153
|
|
20241023,125000,158771335,3895,3895,3895,3895,1
|
|
20241023,124900,158767440,3900,3900,3900,3900,101
|
|
20241023,124800,158373540,3900,3900,3900,3900,128
|
|
20241023,124700,157874340,3900,3900,3900,3900,253
|
|
20241023,124600,156887640,3900,3900,3900,3900,0
|
|
20241023,124500,156887640,3900,3900,3900,3900,0
|
|
20241023,124400,156887640,3900,3900,3900,3900,0
|
|
20241023,124300,156887640,3900,3900,3900,3900,0
|
|
20241023,124200,156887640,3900,3900,3900,3900,0
|
|
20241023,124100,156887640,3900,3900,3900,3900,0
|
|
20241023,124000,156887640,3900,3900,3900,3900,0
|
|
20241023,123900,156887640,3900,3900,3900,3900,0
|
|
20241023,123800,156887640,3900,3900,3900,3900,0
|
|
20241023,123700,156887640,3900,3900,3900,3900,0
|
|
20241023,123600,156887640,3900,3900,3900,3900,0
|
|
20241023,123500,156887640,3900,3900,3900,3900,0
|
|
20241023,123400,156887640,3900,3900,3900,3900,0
|
|
20241023,123300,156887640,3900,3900,3900,3900,0
|
|
20241023,123200,156887640,3900,3900,3900,3900,0
|
|
20241023,123100,156887640,3900,3900,3900,3900,0
|
|
20241023,123000,156887640,3900,3900,3900,3900,0
|
|
20241023,122900,156887640,3900,3900,3900,3900,0
|
|
20241023,122800,156887640,3900,3900,3900,3900,0
|
|
20241023,122700,156887640,3900,3900,3900,3900,0
|
|
20241023,122600,156887640,3900,3900,3900,3900,2000
|
|
20241023,122500,149087640,3890,3890,3890,3890,82
|
|
20241023,122400,148768660,3890,3890,3890,3890,2
|
|
20241023,122300,148760880,3885,3885,3885,3885,2156
|
|
20241023,122200,140384820,3890,3890,3890,3890,0
|
|
20241023,122100,140384820,3890,3890,3890,3890,189
|
|
20241023,122000,139649610,3890,3890,3890,3890,501
|
|
20241023,121900,137700720,3895,3895,3895,3895,0
|
|
20241023,121800,137700720,3895,3895,3895,3895,144
|
|
20241023,121700,137139840,3900,3900,3900,3900,0
|
|
20241023,121600,137139840,3900,3900,3900,3900,0
|
|
20241023,121500,137139840,3900,3900,3900,3900,0
|
|
20241023,121400,137139840,3900,3900,3900,3900,0
|
|
20241023,121300,137139840,3900,3900,3900,3900,0
|
|
20241023,121200,137139840,3900,3900,3900,3900,0
|
|
20241023,121100,137139840,3900,3900,3900,3900,1
|
|
20241023,121000,137135940,3895,3895,3895,3895,0
|
|
20241023,120900,137135940,3895,3895,3895,3895,4
|
|
20241023,120800,137120360,3895,3895,3895,3895,0
|
|
20241023,120700,137120360,3895,3895,3895,3895,0
|
|
20241023,120600,137120360,3895,3895,3895,3895,0
|
|
20241023,120500,137120360,3895,3895,3895,3895,1
|
|
20241023,120400,137116465,3890,3890,3890,3890,0
|
|
20241023,120300,137116465,3890,3890,3890,3890,0
|
|
20241023,120200,137116465,3890,3890,3890,3890,3
|
|
20241023,120100,137104795,3895,3895,3895,3895,0
|
|
20241023,120000,137104795,3895,3890,3895,3890,81
|
|
20241023,115900,136789420,3890,3890,3890,3890,40
|
|
20241023,115800,136633820,3890,3890,3890,3890,127
|
|
20241023,115700,136139790,3885,3885,3885,3885,0
|
|
20241023,115600,136139790,3885,3885,3885,3885,0
|
|
20241023,115500,136139790,3885,3885,3895,3885,101
|
|
20241023,115400,135746510,3890,3890,3890,3890,0
|
|
20241023,115300,135746510,3890,3885,3890,3885,258
|
|
20241023,115200,134742895,3885,3885,3885,3885,0
|
|
20241023,115100,134742895,3885,3885,3885,3885,0
|
|
20241023,115000,134742895,3885,3885,3885,3885,200
|
|
20241023,114900,133965895,3885,3885,3885,3885,0
|
|
20241023,114800,133965895,3885,3885,3885,3885,0
|
|
20241023,114700,133965895,3885,3885,3885,3885,0
|
|
20241023,114600,133965895,3885,3885,3885,3885,863
|
|
20241023,114500,130613140,3890,3890,3890,3890,1
|
|
20241023,114400,130609250,3890,3890,3890,3890,100
|
|
20241023,114300,130220250,3890,3890,3890,3890,100
|
|
20241023,114200,129831250,3890,3890,3890,3890,0
|
|
20241023,114100,129831250,3890,3895,3895,3890,158
|
|
20241023,114000,129216440,3900,3900,3900,3900,0
|
|
20241023,113900,129216440,3900,3900,3900,3900,0
|
|
20241023,113800,129216440,3900,3900,3900,3900,0
|
|
20241023,113700,129216440,3900,3900,3900,3900,0
|
|
20241023,113600,129216440,3900,3900,3900,3900,0
|
|
20241023,113500,129216440,3900,3900,3900,3900,0
|
|
20241023,113400,129216440,3900,3900,3900,3900,0
|
|
20241023,113300,129216440,3900,3900,3900,3900,0
|
|
20241023,113200,129216440,3900,3900,3900,3900,0
|
|
20241023,113100,129216440,3900,3900,3900,3900,0
|
|
20241023,113000,129216440,3900,3900,3900,3900,0
|
|
20241023,112900,129216440,3900,3900,3900,3900,1
|
|
20241023,112800,129212540,3895,3895,3895,3895,0
|
|
20241023,112700,129212540,3895,3895,3895,3895,0
|
|
20241023,112600,129212540,3895,3895,3895,3895,293
|
|
20241023,112500,128071305,3895,3895,3895,3895,320
|
|
20241023,112400,126824905,3895,3895,3895,3895,100
|
|
20241023,112300,126435405,3895,3895,3895,3895,0
|
|
20241023,112200,126435405,3895,3895,3895,3895,0
|
|
20241023,112100,126435405,3895,3895,3895,3895,0
|
|
20241023,112000,126435405,3895,3895,3895,3895,0
|
|
20241023,111900,126435405,3895,3895,3895,3895,0
|
|
20241023,111800,126435405,3895,3895,3895,3895,0
|
|
20241023,111700,126435405,3895,3895,3895,3895,0
|
|
20241023,111600,126435405,3895,3895,3895,3895,0
|
|
20241023,111500,126435405,3895,3895,3895,3895,0
|
|
20241023,111400,126435405,3895,3895,3895,3895,0
|
|
20241023,111300,126435405,3895,3895,3895,3895,105
|
|
20241023,111200,126026430,3895,3895,3895,3895,0
|
|
20241023,111100,126026430,3895,3895,3895,3895,0
|
|
20241023,111000,126026430,3895,3895,3895,3895,0
|
|
20241023,110900,126026430,3895,3895,3895,3895,0
|
|
20241023,110800,126026430,3895,3895,3895,3895,0
|
|
20241023,110700,126026430,3895,3895,3895,3895,0
|
|
20241023,110600,126026430,3895,3895,3895,3895,0
|
|
20241023,110500,126026430,3895,3895,3895,3895,0
|
|
20241023,110400,126026430,3895,3895,3895,3895,0
|
|
20241023,110300,126026430,3895,3895,3895,3895,199
|
|
20241023,110200,125251325,3895,3895,3895,3895,194
|
|
20241023,110100,124495695,3895,3895,3895,3895,200
|
|
20241023,110000,123716695,3890,3890,3890,3890,0
|
|
20241023,105900,123716695,3890,3890,3890,3890,0
|
|
20241023,105800,123716695,3890,3890,3890,3890,0
|
|
20241023,105700,123716695,3890,3890,3890,3890,95
|
|
20241023,105600,123347145,3885,3885,3885,3885,0
|
|
20241023,105500,123347145,3885,3885,3885,3885,0
|
|
20241023,105400,123347145,3885,3885,3885,3885,95
|
|
20241023,105300,122978070,3890,3890,3890,3890,1125
|
|
20241023,105200,118601820,3890,3890,3890,3890,1
|
|
20241023,105100,118597930,3890,3890,3890,3890,0
|
|
20241023,105000,118597930,3890,3890,3890,3890,0
|
|
20241023,104900,118597930,3890,3890,3890,3890,0
|
|
20241023,104800,118597930,3890,3890,3890,3890,5
|
|
20241023,104700,118578480,3890,3890,3890,3890,10
|
|
20241023,104600,118539580,3890,3890,3890,3890,0
|
|
20241023,104500,118539580,3890,3890,3890,3890,20
|
|
20241023,104400,118461780,3890,3890,3890,3890,0
|
|
20241023,104300,118461780,3890,3890,3890,3890,51
|
|
20241023,104200,118263390,3895,3895,3895,3895,0
|
|
20241023,104100,118263390,3895,3895,3895,3895,0
|
|
20241023,104000,118263390,3895,3895,3895,3895,0
|
|
20241023,103900,118263390,3895,3895,3895,3895,0
|
|
20241023,103800,118263390,3895,3895,3895,3895,0
|
|
20241023,103700,118263390,3895,3895,3895,3895,0
|
|
20241023,103600,118263390,3895,3895,3895,3895,0
|
|
20241023,103500,118263390,3895,3895,3895,3895,0
|
|
20241023,103400,118263390,3895,3895,3895,3895,51
|
|
20241023,103300,118064745,3895,3895,3895,3895,0
|
|
20241023,103200,118064745,3895,3895,3895,3895,0
|
|
20241023,103100,118064745,3895,3895,3895,3895,29
|
|
20241023,103000,117951790,3895,3895,3895,3895,0
|
|
20241023,102900,117951790,3895,3895,3895,3895,0
|
|
20241023,102800,117951790,3895,3895,3895,3895,128
|
|
20241023,102700,117453230,3895,3895,3895,3895,0
|
|
20241023,102600,117453230,3895,3895,3895,3895,0
|
|
20241023,102500,117453230,3895,3895,3895,3895,0
|
|
20241023,102400,117453230,3895,3895,3895,3895,0
|
|
20241023,102300,117453230,3895,3885,3895,3885,1115
|
|
20241023,102200,113121445,3890,3905,3905,3890,6025
|
|
20241023,102100,89658905,3915,3915,3915,3915,1
|
|
20241023,102000,89654990,3915,3905,3915,3905,2
|
|
20241023,101900,89647170,3915,3900,3915,3890,4652
|
|
20241023,101800,71537390,3905,3905,3905,3905,0
|
|
20241023,101700,71537390,3905,3905,3905,3905,302
|
|
20241023,101600,70358080,3905,3905,3905,3905,128
|
|
20241023,101500,69858240,3915,3915,3915,3915,1
|
|
20241023,101400,69854325,3905,3905,3905,3905,100
|
|
20241023,101300,69463825,3915,3915,3915,3915,2
|
|
20241023,101200,69455995,3915,3915,3915,3915,0
|
|
20241023,101100,69455995,3915,3915,3915,3915,0
|
|
20241023,101000,69455995,3915,3910,3915,3910,8
|
|
20241023,100900,69424710,3910,3910,3910,3910,100
|
|
20241023,100800,69033710,3910,3910,3910,3910,0
|
|
20241023,100700,69033710,3910,3910,3910,3910,1
|
|
20241023,100600,69029800,3905,3905,3905,3905,600
|
|
20241023,100500,66686800,3915,3915,3915,3915,0
|
|
20241023,100400,66686800,3915,3915,3915,3915,0
|
|
20241023,100300,66686800,3915,3915,3915,3915,1
|
|
20241023,100200,66682885,3915,3915,3915,3915,0
|
|
20241023,100100,66682885,3915,3915,3915,3915,0
|
|
20241023,100000,66682885,3915,3915,3915,3915,0
|
|
20241023,095900,66682885,3915,3915,3915,3915,500
|
|
20241023,095800,64725385,3915,3915,3915,3915,0
|
|
20241023,095700,64725385,3915,3915,3915,3915,0
|
|
20241023,095600,64725385,3915,3915,3915,3915,0
|
|
20241023,095500,64725385,3915,3915,3915,3915,0
|
|
20241023,095400,64725385,3915,3915,3915,3915,0
|
|
20241023,095300,64725385,3915,3915,3915,3915,2
|
|
20241023,095200,64717555,3915,3915,3915,3915,0
|
|
20241023,095100,64717555,3915,3915,3915,3915,2
|
|
20241023,095000,64709725,3905,3905,3905,3905,177
|
|
20241023,094900,64018540,3915,3915,3915,3915,1
|
|
20241023,094800,64014625,3920,3920,3920,3920,0
|
|
20241023,094700,64014625,3920,3920,3920,3920,0
|
|
20241023,094600,64014625,3920,3920,3920,3920,0
|
|
20241023,094500,64014625,3920,3920,3920,3920,0
|
|
20241023,094400,64014625,3920,3920,3920,3920,0
|
|
20241023,094300,64014625,3920,3915,3920,3915,2
|
|
20241023,094200,64006790,3910,3920,3920,3910,161
|
|
20241023,094100,63375680,3920,3920,3920,3920,0
|
|
20241023,094000,63375680,3920,3920,3920,3920,0
|
|
20241023,093900,63375680,3920,3920,3920,3920,0
|
|
20241023,093800,63375680,3920,3920,3920,3920,1
|
|
20241023,093700,63371760,3920,3920,3920,3920,9
|
|
20241023,093600,63336480,3920,3920,3920,3920,17
|
|
20241023,093500,63269840,3920,3915,3920,3915,46
|
|
20241023,093400,63089745,3915,3915,3915,3915,14
|
|
20241023,093300,63034935,3915,3915,3915,3895,2030
|
|
20241023,093200,55127485,3915,3915,3915,3915,40
|
|
20241023,093100,54970885,3915,3895,3915,3895,12
|
|
20241023,093000,54924105,3915,3920,3920,3915,40
|
|
20241023,092900,54767500,3900,3895,3900,3895,4094
|
|
20241023,092800,38806515,3885,3885,3885,3885,12
|
|
20241023,092700,38759895,3890,3890,3890,3890,0
|
|
20241023,092600,38759895,3890,3890,3890,3890,2009
|
|
20241023,092500,30944885,3895,3905,3905,3895,3950
|
|
20241023,092400,15540660,3920,3920,3920,3920,0
|
|
20241023,092300,15540660,3920,3920,3920,3920,0
|
|
20241023,092200,15540660,3920,3920,3920,3920,0
|
|
20241023,092100,15540660,3920,3920,3920,3920,1
|
|
20241023,092000,15536740,3915,3915,3915,3915,81
|
|
20241023,091900,15219625,3915,3915,3915,3915,20
|
|
20241023,091800,15141325,3915,3915,3915,3915,0
|
|
20241023,091700,15141325,3915,3915,3915,3915,0
|
|
20241023,091600,15141325,3915,3915,3915,3915,1
|
|
20241023,091500,15137410,3900,3900,3900,3900,0
|
|
20241023,091400,15137410,3900,3900,3900,3900,0
|
|
20241023,091300,15137410,3900,3900,3900,3900,0
|
|
20241023,091200,15137410,3900,3900,3900,3900,33
|
|
20241023,091100,15008710,3900,3900,3900,3900,2167
|
|
20241023,091000,6557410,3915,3915,3915,3915,500
|
|
20241023,090900,4599910,3905,3905,3905,3905,0
|
|
20241023,090800,4599910,3905,3905,3905,3905,0
|
|
20241023,090700,4599910,3905,3910,3910,3905,2
|
|
20241023,090600,4592095,3885,3885,3885,3885,0
|
|
20241023,090500,4592095,3885,3885,3885,3885,0
|
|
20241023,090400,4592095,3885,3885,3885,3885,0
|
|
20241023,090300,4592095,3885,3895,3895,3885,98
|
|
20241023,090200,4211355,3925,3925,3925,3925,2
|
|
20241023,090100,4203505,3925,3925,3925,3925,1
|
|
20241023,090000,4199580,3875,3870,3935,3870,1085
|