683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,202000,322232115,3925,3925,3925,3925,1910
|
|
20241029,201900,322232115,3925,3925,3925,3925,0
|
|
20241029,201800,322232115,3925,3925,3925,3925,0
|
|
20241029,201700,322232115,3925,3925,3925,3925,0
|
|
20241029,201600,322232115,3925,3925,3925,3925,0
|
|
20241029,201500,322232115,3925,3925,3925,3925,0
|
|
20241029,201400,322232115,3925,3925,3925,3925,0
|
|
20241029,201300,322232115,3925,3925,3925,3925,0
|
|
20241029,201200,322232115,3925,3925,3925,3925,0
|
|
20241029,201100,322232115,3925,3925,3925,3925,0
|
|
20241029,201000,322232115,3925,3925,3925,3925,0
|
|
20241029,200900,322232115,3925,3925,3925,3925,0
|
|
20241029,200800,322232115,3925,3925,3925,3925,0
|
|
20241029,200700,322232115,3925,3925,3925,3925,0
|
|
20241029,200600,322232115,3925,3925,3925,3925,0
|
|
20241029,200500,322232115,3925,3925,3925,3925,0
|
|
20241029,200400,322232115,3925,3925,3925,3925,0
|
|
20241029,200300,322232115,3925,3925,3925,3925,0
|
|
20241029,200200,322232115,3925,3925,3925,3925,0
|
|
20241029,200100,322232115,3925,3925,3925,3925,0
|
|
20241029,200000,322232115,3925,3925,3925,3925,0
|
|
20241029,195900,322232115,3925,3925,3925,3925,0
|
|
20241029,195800,322232115,3925,3925,3925,3925,0
|
|
20241029,195700,322232115,3925,3925,3925,3925,0
|
|
20241029,195600,322232115,3925,3925,3925,3925,0
|
|
20241029,195500,322232115,3925,3925,3925,3925,0
|
|
20241029,195400,322232115,3925,3925,3925,3925,0
|
|
20241029,195300,322232115,3925,3925,3925,3925,0
|
|
20241029,195200,322232115,3925,3925,3925,3925,0
|
|
20241029,195100,322232115,3925,3925,3925,3925,0
|
|
20241029,195000,322232115,3925,3925,3925,3925,1910
|
|
20241029,194900,322232115,3925,3925,3925,3925,0
|
|
20241029,194800,322232115,3925,3925,3925,3925,0
|
|
20241029,194700,322232115,3925,3925,3925,3925,0
|
|
20241029,194600,322232115,3925,3925,3925,3925,0
|
|
20241029,194500,322232115,3925,3925,3925,3925,0
|
|
20241029,194400,322232115,3925,3925,3925,3925,0
|
|
20241029,194300,322232115,3925,3925,3925,3925,0
|
|
20241029,194200,322232115,3925,3925,3925,3925,0
|
|
20241029,194100,322232115,3925,3925,3925,3925,0
|
|
20241029,194000,322232115,3925,3925,3925,3925,0
|
|
20241029,193900,322232115,3925,3925,3925,3925,0
|
|
20241029,193800,322232115,3925,3925,3925,3925,0
|
|
20241029,193700,322232115,3925,3925,3925,3925,0
|
|
20241029,193600,322232115,3925,3925,3925,3925,0
|
|
20241029,193500,322232115,3925,3925,3925,3925,0
|
|
20241029,193400,322232115,3925,3925,3925,3925,0
|
|
20241029,193300,322232115,3925,3925,3925,3925,0
|
|
20241029,193200,322232115,3925,3925,3925,3925,0
|
|
20241029,193100,322232115,3925,3925,3925,3925,0
|
|
20241029,193000,322232115,3925,3925,3925,3925,0
|
|
20241029,192900,322232115,3925,3925,3925,3925,0
|
|
20241029,192800,322232115,3925,3925,3925,3925,0
|
|
20241029,192700,322232115,3925,3925,3925,3925,0
|
|
20241029,192600,322232115,3925,3925,3925,3925,0
|
|
20241029,192500,322232115,3925,3925,3925,3925,0
|
|
20241029,192400,322232115,3925,3925,3925,3925,0
|
|
20241029,192300,322232115,3925,3925,3925,3925,0
|
|
20241029,192200,322232115,3925,3925,3925,3925,0
|
|
20241029,192100,322232115,3925,3925,3925,3925,0
|
|
20241029,192000,322232115,3925,3925,3925,3925,1910
|
|
20241029,191900,322232115,3925,3925,3925,3925,0
|
|
20241029,191800,322232115,3925,3925,3925,3925,0
|
|
20241029,191700,322232115,3925,3925,3925,3925,0
|
|
20241029,191600,322232115,3925,3925,3925,3925,0
|
|
20241029,191500,322232115,3925,3925,3925,3925,0
|
|
20241029,191400,322232115,3925,3925,3925,3925,0
|
|
20241029,191300,322232115,3925,3925,3925,3925,0
|
|
20241029,191200,322232115,3925,3925,3925,3925,0
|
|
20241029,191100,322232115,3925,3925,3925,3925,0
|
|
20241029,191000,322232115,3925,3925,3925,3925,0
|
|
20241029,190900,322232115,3925,3925,3925,3925,0
|
|
20241029,190800,322232115,3925,3925,3925,3925,0
|
|
20241029,190700,322232115,3925,3925,3925,3925,0
|
|
20241029,190600,322232115,3925,3925,3925,3925,0
|
|
20241029,190500,322232115,3925,3925,3925,3925,0
|
|
20241029,190400,322232115,3925,3925,3925,3925,0
|
|
20241029,190300,322232115,3925,3925,3925,3925,0
|
|
20241029,190200,322232115,3925,3925,3925,3925,0
|
|
20241029,190100,322232115,3925,3925,3925,3925,0
|
|
20241029,190000,322232115,3925,3925,3925,3925,0
|
|
20241029,185900,322232115,3925,3925,3925,3925,0
|
|
20241029,185800,322232115,3925,3925,3925,3925,0
|
|
20241029,185700,322232115,3925,3925,3925,3925,0
|
|
20241029,185600,322232115,3925,3925,3925,3925,0
|
|
20241029,185500,322232115,3925,3925,3925,3925,0
|
|
20241029,185400,322232115,3925,3925,3925,3925,0
|
|
20241029,185300,322232115,3925,3925,3925,3925,0
|
|
20241029,185200,322232115,3925,3925,3925,3925,0
|
|
20241029,185100,322232115,3925,3925,3925,3925,0
|
|
20241029,185000,322232115,3925,3925,3925,3925,1910
|
|
20241029,184900,322232115,3925,3925,3925,3925,0
|
|
20241029,184800,322232115,3925,3925,3925,3925,0
|
|
20241029,184700,322232115,3925,3925,3925,3925,0
|
|
20241029,184600,322232115,3925,3925,3925,3925,0
|
|
20241029,184500,322232115,3925,3925,3925,3925,0
|
|
20241029,184400,322232115,3925,3925,3925,3925,0
|
|
20241029,184300,322232115,3925,3925,3925,3925,0
|
|
20241029,184200,322232115,3925,3925,3925,3925,0
|
|
20241029,184100,322232115,3925,3925,3925,3925,0
|
|
20241029,184000,322232115,3925,3925,3925,3925,0
|
|
20241029,183900,322232115,3925,3925,3925,3925,0
|
|
20241029,183800,322232115,3925,3925,3925,3925,0
|
|
20241029,183700,322232115,3925,3925,3925,3925,0
|
|
20241029,183600,322232115,3925,3925,3925,3925,0
|
|
20241029,183500,322232115,3925,3925,3925,3925,0
|
|
20241029,183400,322232115,3925,3925,3925,3925,0
|
|
20241029,183300,322232115,3925,3925,3925,3925,0
|
|
20241029,183200,322232115,3925,3925,3925,3925,0
|
|
20241029,183100,322232115,3925,3925,3925,3925,0
|
|
20241029,183000,322232115,3925,3925,3925,3925,0
|
|
20241029,182900,322232115,3925,3925,3925,3925,0
|
|
20241029,182800,322232115,3925,3925,3925,3925,0
|
|
20241029,182700,322232115,3925,3925,3925,3925,0
|
|
20241029,182600,322232115,3925,3925,3925,3925,0
|
|
20241029,182500,322232115,3925,3925,3925,3925,0
|
|
20241029,182400,322232115,3925,3925,3925,3925,0
|
|
20241029,182300,322232115,3925,3925,3925,3925,0
|
|
20241029,182200,322232115,3925,3925,3925,3925,0
|
|
20241029,182100,322232115,3925,3925,3925,3925,0
|
|
20241029,182000,322232115,3925,3925,3925,3925,1910
|
|
20241029,181900,322232115,3925,3925,3925,3925,0
|
|
20241029,181800,322232115,3925,3925,3925,3925,0
|
|
20241029,181700,322232115,3925,3925,3925,3925,0
|
|
20241029,181600,322232115,3925,3925,3925,3925,0
|
|
20241029,181500,322232115,3925,3925,3925,3925,0
|
|
20241029,181400,322232115,3925,3925,3925,3925,0
|
|
20241029,181300,322232115,3925,3925,3925,3925,0
|
|
20241029,181200,322232115,3925,3925,3925,3925,0
|
|
20241029,181100,322232115,3925,3925,3925,3925,0
|
|
20241029,181000,322232115,3925,3925,3925,3925,0
|
|
20241029,180900,322232115,3925,3925,3925,3925,0
|
|
20241029,180800,322232115,3925,3925,3925,3925,0
|
|
20241029,180700,322232115,3925,3925,3925,3925,0
|
|
20241029,180600,322232115,3925,3925,3925,3925,0
|
|
20241029,180500,322232115,3925,3925,3925,3925,0
|
|
20241029,180400,322232115,3925,3925,3925,3925,0
|
|
20241029,180300,322232115,3925,3925,3925,3925,0
|
|
20241029,180200,322232115,3925,3925,3925,3925,0
|
|
20241029,180100,322232115,3925,3925,3925,3925,0
|
|
20241029,180000,322232115,3925,3925,3925,3925,0
|
|
20241029,175900,322232115,3925,3925,3925,3925,0
|
|
20241029,175800,322232115,3925,3925,3925,3925,0
|
|
20241029,175700,322232115,3925,3925,3925,3925,0
|
|
20241029,175600,322232115,3925,3925,3925,3925,0
|
|
20241029,175500,322232115,3925,3925,3925,3925,0
|
|
20241029,175400,322232115,3925,3925,3925,3925,0
|
|
20241029,175300,322232115,3925,3925,3925,3925,0
|
|
20241029,175200,322232115,3925,3925,3925,3925,0
|
|
20241029,175100,322232115,3925,3925,3925,3925,0
|
|
20241029,175000,322232115,3925,3925,3925,3925,1910
|
|
20241029,174900,322232115,3925,3925,3925,3925,0
|
|
20241029,174800,322232115,3925,3925,3925,3925,0
|
|
20241029,174700,322232115,3925,3925,3925,3925,0
|
|
20241029,174600,322232115,3925,3925,3925,3925,0
|
|
20241029,174500,322232115,3925,3925,3925,3925,0
|
|
20241029,174400,322232115,3925,3925,3925,3925,0
|
|
20241029,174300,322232115,3925,3925,3925,3925,0
|
|
20241029,174200,322232115,3925,3925,3925,3925,0
|
|
20241029,174100,322232115,3925,3925,3925,3925,0
|
|
20241029,174000,322232115,3925,3925,3925,3925,0
|
|
20241029,173900,322232115,3925,3925,3925,3925,0
|
|
20241029,173800,322232115,3925,3925,3925,3925,0
|
|
20241029,173700,322232115,3925,3925,3925,3925,0
|
|
20241029,173600,322232115,3925,3925,3925,3925,0
|
|
20241029,173500,322232115,3925,3925,3925,3925,0
|
|
20241029,173400,322232115,3925,3925,3925,3925,0
|
|
20241029,173300,322232115,3925,3925,3925,3925,0
|
|
20241029,173200,322232115,3925,3925,3925,3925,0
|
|
20241029,173100,322232115,3925,3925,3925,3925,0
|
|
20241029,173000,322232115,3925,3925,3925,3925,0
|
|
20241029,172900,322232115,3925,3925,3925,3925,0
|
|
20241029,172800,322232115,3925,3925,3925,3925,0
|
|
20241029,172700,322232115,3925,3925,3925,3925,0
|
|
20241029,172600,322232115,3925,3925,3925,3925,0
|
|
20241029,172500,322232115,3925,3925,3925,3925,0
|
|
20241029,172400,322232115,3925,3925,3925,3925,0
|
|
20241029,172300,322232115,3925,3925,3925,3925,0
|
|
20241029,172200,322232115,3925,3925,3925,3925,0
|
|
20241029,172100,322232115,3925,3925,3925,3925,0
|
|
20241029,172000,322232115,3925,3925,3925,3925,1910
|
|
20241029,171900,322232115,3925,3925,3925,3925,0
|
|
20241029,171800,322232115,3925,3925,3925,3925,0
|
|
20241029,171700,322232115,3925,3925,3925,3925,0
|
|
20241029,171600,322232115,3925,3925,3925,3925,0
|
|
20241029,171500,322232115,3925,3925,3925,3925,0
|
|
20241029,171400,322232115,3925,3925,3925,3925,0
|
|
20241029,171300,322232115,3925,3925,3925,3925,0
|
|
20241029,171200,322232115,3925,3925,3925,3925,0
|
|
20241029,171100,322232115,3925,3925,3925,3925,0
|
|
20241029,171000,322232115,3925,3925,3925,3925,0
|
|
20241029,170900,322232115,3925,3925,3925,3925,0
|
|
20241029,170800,322232115,3925,3925,3925,3925,0
|
|
20241029,170700,322232115,3925,3925,3925,3925,0
|
|
20241029,170600,322232115,3925,3925,3925,3925,0
|
|
20241029,170500,322232115,3925,3925,3925,3925,0
|
|
20241029,170400,322232115,3925,3925,3925,3925,0
|
|
20241029,170300,322232115,3925,3925,3925,3925,0
|
|
20241029,170200,322232115,3925,3925,3925,3925,0
|
|
20241029,170100,322232115,3925,3925,3925,3925,0
|
|
20241029,170000,322232115,3925,3925,3925,3925,0
|
|
20241029,165900,322232115,3925,3925,3925,3925,0
|
|
20241029,165800,322232115,3925,3925,3925,3925,0
|
|
20241029,165700,322232115,3925,3925,3925,3925,0
|
|
20241029,165600,322232115,3925,3925,3925,3925,0
|
|
20241029,165500,322232115,3925,3925,3925,3925,0
|
|
20241029,165400,322232115,3925,3925,3925,3925,0
|
|
20241029,165300,322232115,3925,3925,3925,3925,0
|
|
20241029,165200,322232115,3925,3925,3925,3925,0
|
|
20241029,165100,322232115,3925,3925,3925,3925,0
|
|
20241029,165000,322232115,3925,3925,3925,3925,1910
|
|
20241029,164900,322232115,3925,3925,3925,3925,0
|
|
20241029,164800,322232115,3925,3925,3925,3925,0
|
|
20241029,164700,322232115,3925,3925,3925,3925,0
|
|
20241029,164600,322232115,3925,3925,3925,3925,0
|
|
20241029,164500,322232115,3925,3925,3925,3925,0
|
|
20241029,164400,322232115,3925,3925,3925,3925,0
|
|
20241029,164300,322232115,3925,3925,3925,3925,0
|
|
20241029,164200,322232115,3925,3925,3925,3925,0
|
|
20241029,164100,322232115,3925,3925,3925,3925,0
|
|
20241029,164000,322232115,3925,3925,3925,3925,0
|
|
20241029,163900,322232115,3925,3925,3925,3925,0
|
|
20241029,163800,322232115,3925,3925,3925,3925,0
|
|
20241029,163700,322232115,3925,3925,3925,3925,0
|
|
20241029,163600,322232115,3925,3925,3925,3925,0
|
|
20241029,163500,322232115,3925,3925,3925,3925,0
|
|
20241029,163400,322232115,3925,3925,3925,3925,0
|
|
20241029,163300,322232115,3925,3925,3925,3925,0
|
|
20241029,163200,322232115,3925,3925,3925,3925,0
|
|
20241029,163100,322232115,3925,3925,3925,3925,0
|
|
20241029,163000,322232115,3925,3925,3925,3925,0
|
|
20241029,162900,322232115,3925,3925,3925,3925,0
|
|
20241029,162800,322232115,3925,3925,3925,3925,0
|
|
20241029,162700,322232115,3925,3925,3925,3925,0
|
|
20241029,162600,322232115,3925,3925,3925,3925,0
|
|
20241029,162500,322232115,3925,3925,3925,3925,0
|
|
20241029,162400,322232115,3925,3925,3925,3925,0
|
|
20241029,162300,322232115,3925,3925,3925,3925,0
|
|
20241029,162200,322232115,3925,3925,3925,3925,0
|
|
20241029,162100,322232115,3925,3925,3925,3925,0
|
|
20241029,162000,322232115,3925,3925,3925,3925,1910
|
|
20241029,161900,322232115,3925,3925,3925,3925,0
|
|
20241029,161800,322232115,3925,3925,3925,3925,0
|
|
20241029,161700,322232115,3925,3925,3925,3925,0
|
|
20241029,161600,322232115,3925,3925,3925,3925,0
|
|
20241029,161500,322232115,3925,3925,3925,3925,0
|
|
20241029,161400,322232115,3925,3925,3925,3925,0
|
|
20241029,161300,322232115,3925,3925,3925,3925,0
|
|
20241029,161200,322232115,3925,3925,3925,3925,0
|
|
20241029,161100,322232115,3925,3925,3925,3925,0
|
|
20241029,161000,322232115,3925,3925,3925,3925,0
|
|
20241029,160900,322232115,3925,3925,3925,3925,0
|
|
20241029,160800,322232115,3925,3925,3925,3925,0
|
|
20241029,160700,322232115,3925,3925,3925,3925,0
|
|
20241029,160600,322232115,3925,3925,3925,3925,0
|
|
20241029,160500,322232115,3925,3925,3925,3925,0
|
|
20241029,160400,322232115,3925,3925,3925,3925,0
|
|
20241029,160300,322232115,3925,3925,3925,3925,0
|
|
20241029,160200,322232115,3925,3925,3925,3925,0
|
|
20241029,160100,322232115,3925,3925,3925,3925,0
|
|
20241029,160000,322232115,3925,3925,3925,3925,0
|
|
20241029,155900,322232115,3925,3925,3925,3925,0
|
|
20241029,155800,322232115,3925,3925,3925,3925,0
|
|
20241029,155700,322232115,3925,3925,3925,3925,0
|
|
20241029,155600,322232115,3925,3925,3925,3925,0
|
|
20241029,155500,322232115,3925,3925,3925,3925,0
|
|
20241029,155400,322232115,3925,3925,3925,3925,0
|
|
20241029,155300,322232115,3925,3925,3925,3925,0
|
|
20241029,155200,322232115,3925,3925,3925,3925,0
|
|
20241029,155100,322232115,3925,3925,3925,3925,0
|
|
20241029,155000,322232115,3925,3925,3925,3925,1910
|
|
20241029,154900,322232115,3925,3925,3925,3925,0
|
|
20241029,154800,322232115,3925,3925,3925,3925,0
|
|
20241029,154700,322232115,3925,3925,3925,3925,0
|
|
20241029,154600,322232115,3925,3925,3925,3925,0
|
|
20241029,154500,322232115,3925,3925,3925,3925,0
|
|
20241029,154400,322232115,3925,3925,3925,3925,0
|
|
20241029,154300,322232115,3925,3925,3925,3925,0
|
|
20241029,154200,322232115,3925,3925,3925,3925,0
|
|
20241029,154100,322232115,3925,3925,3925,3925,0
|
|
20241029,154000,322232115,3925,3925,3925,3925,0
|
|
20241029,153900,322232115,3925,3925,3925,3925,0
|
|
20241029,153800,322232115,3925,3925,3925,3925,0
|
|
20241029,153700,322232115,3925,3925,3925,3925,0
|
|
20241029,153600,322232115,3925,3925,3925,3925,0
|
|
20241029,153500,322232115,3925,3925,3925,3925,0
|
|
20241029,153400,322232115,3925,3925,3925,3925,0
|
|
20241029,153300,322232115,3925,3925,3925,3925,0
|
|
20241029,153200,322232115,3925,3925,3925,3925,0
|
|
20241029,153100,322232115,3925,3925,3925,3925,0
|
|
20241029,153000,322232115,3925,3925,3925,3925,1910
|
|
20241029,152900,314735365,3925,3925,3925,3925,0
|
|
20241029,152800,314735365,3925,3925,3925,3925,0
|
|
20241029,152700,314735365,3925,3925,3925,3925,0
|
|
20241029,152600,314735365,3925,3925,3925,3925,0
|
|
20241029,152500,314735365,3925,3925,3925,3925,0
|
|
20241029,152400,314735365,3925,3925,3925,3925,0
|
|
20241029,152300,314735365,3925,3925,3925,3925,0
|
|
20241029,152200,314735365,3925,3925,3925,3925,0
|
|
20241029,152100,314735365,3925,3925,3925,3925,0
|
|
20241029,152000,314735365,3925,3925,3925,3925,0
|
|
20241029,151900,314735365,3925,3915,3925,3915,1149
|
|
20241029,151800,310234725,3915,3920,3920,3915,651
|
|
20241029,151700,307686030,3915,3915,3915,3915,772
|
|
20241029,151600,304663650,3915,3915,3915,3915,600
|
|
20241029,151500,302314650,3920,3920,3920,3920,631
|
|
20241029,151400,299841130,3925,3925,3925,3925,0
|
|
20241029,151300,299841130,3925,3925,3925,3925,0
|
|
20241029,151200,299841130,3925,3925,3925,3925,1
|
|
20241029,151100,299837205,3920,3920,3920,3920,1293
|
|
20241029,151000,294768645,3920,3920,3920,3920,4
|
|
20241029,150900,294752965,3925,3925,3925,3925,5
|
|
20241029,150800,294733340,3920,3920,3920,3920,0
|
|
20241029,150700,294733340,3920,3920,3920,3920,0
|
|
20241029,150600,294733340,3920,3920,3920,3920,0
|
|
20241029,150500,294733340,3920,3920,3920,3920,10
|
|
20241029,150400,294694140,3930,3930,3930,3930,0
|
|
20241029,150300,294694140,3930,3930,3930,3930,0
|
|
20241029,150200,294694140,3930,3930,3930,3930,0
|
|
20241029,150100,294694140,3930,3930,3930,3930,0
|
|
20241029,150000,294694140,3930,3930,3930,3930,0
|
|
20241029,145900,294694140,3930,3920,3930,3920,2
|
|
20241029,145800,294686290,3930,3930,3930,3930,2
|
|
20241029,145700,294678430,3930,3930,3930,3930,1
|
|
20241029,145600,294674500,3930,3930,3930,3930,0
|
|
20241029,145500,294674500,3930,3930,3930,3930,0
|
|
20241029,145400,294674500,3930,3925,3930,3925,1049
|
|
20241029,145300,290557125,3930,3930,3930,3930,0
|
|
20241029,145200,290557125,3930,3930,3930,3930,10
|
|
20241029,145100,290517825,3935,3935,3935,3935,0
|
|
20241029,145000,290517825,3935,3935,3935,3935,0
|
|
20241029,144900,290517825,3935,3935,3935,3935,0
|
|
20241029,144800,290517825,3935,3935,3935,3935,0
|
|
20241029,144700,290517825,3935,3925,3935,3925,503
|
|
20241029,144600,288543535,3935,3930,3935,3930,250
|
|
20241029,144500,287559885,3930,3930,3930,3930,200
|
|
20241029,144400,286773885,3930,3930,3930,3930,26
|
|
20241029,144300,286671705,3930,3930,3930,3930,500
|
|
20241029,144200,284706705,3930,3930,3930,3930,1
|
|
20241029,144100,284702775,3925,3925,3925,3925,0
|
|
20241029,144000,284702775,3925,3925,3925,3925,0
|
|
20241029,143900,284702775,3925,3925,3925,3925,0
|
|
20241029,143800,284702775,3925,3925,3925,3925,0
|
|
20241029,143700,284702775,3925,3925,3925,3925,0
|
|
20241029,143600,284702775,3925,3925,3925,3925,0
|
|
20241029,143500,284702775,3925,3925,3925,3925,7
|
|
20241029,143400,284675300,3925,3925,3925,3925,0
|
|
20241029,143300,284675300,3925,3925,3925,3925,0
|
|
20241029,143200,284675300,3925,3925,3925,3925,0
|
|
20241029,143100,284675300,3925,3925,3925,3925,1
|
|
20241029,143000,284671375,3925,3925,3925,3925,0
|
|
20241029,142900,284671375,3925,3925,3925,3925,0
|
|
20241029,142800,284671375,3925,3925,3925,3925,0
|
|
20241029,142700,284671375,3925,3925,3925,3925,1020
|
|
20241029,142600,280667875,3930,3930,3930,3930,0
|
|
20241029,142500,280667875,3930,3930,3930,3930,0
|
|
20241029,142400,280667875,3930,3930,3930,3930,0
|
|
20241029,142300,280667875,3930,3930,3930,3930,0
|
|
20241029,142200,280667875,3930,3930,3930,3930,2
|
|
20241029,142100,280660015,3930,3930,3930,3930,0
|
|
20241029,142000,280660015,3930,3930,3930,3930,0
|
|
20241029,141900,280660015,3930,3930,3930,3930,0
|
|
20241029,141800,280660015,3930,3930,3930,3930,0
|
|
20241029,141700,280660015,3930,3930,3930,3930,0
|
|
20241029,141600,280660015,3930,3930,3930,3930,0
|
|
20241029,141500,280660015,3930,3930,3930,3930,0
|
|
20241029,141400,280660015,3930,3930,3930,3930,655
|
|
20241029,141300,278085865,3930,3930,3930,3930,0
|
|
20241029,141200,278085865,3930,3930,3930,3930,0
|
|
20241029,141100,278085865,3930,3930,3930,3930,0
|
|
20241029,141000,278085865,3930,3930,3930,3930,10
|
|
20241029,140900,278046565,3930,3930,3930,3930,0
|
|
20241029,140800,278046565,3930,3930,3930,3930,0
|
|
20241029,140700,278046565,3930,3930,3930,3930,14
|
|
20241029,140600,277991545,3930,3930,3930,3930,1
|
|
20241029,140500,277987615,3920,3920,3920,3920,1
|
|
20241029,140400,277983695,3930,3930,3930,3930,0
|
|
20241029,140300,277983695,3930,3930,3930,3930,0
|
|
20241029,140200,277983695,3930,3930,3930,3930,0
|
|
20241029,140100,277983695,3930,3930,3930,3930,0
|
|
20241029,140000,277983695,3930,3930,3930,3930,1700
|
|
20241029,135900,271302695,3930,3930,3930,3930,0
|
|
20241029,135800,271302695,3930,3930,3930,3930,0
|
|
20241029,135700,271302695,3930,3930,3930,3930,0
|
|
20241029,135600,271302695,3930,3930,3930,3930,0
|
|
20241029,135500,271302695,3930,3930,3930,3930,1
|
|
20241029,135400,271298765,3925,3925,3925,3925,0
|
|
20241029,135300,271298765,3925,3925,3925,3925,0
|
|
20241029,135200,271298765,3925,3925,3925,3925,0
|
|
20241029,135100,271298765,3925,3925,3925,3925,1
|
|
20241029,135000,271294840,3925,3925,3925,3925,0
|
|
20241029,134900,271294840,3925,3925,3925,3925,851
|
|
20241029,134800,267954665,3930,3930,3930,3930,0
|
|
20241029,134700,267954665,3930,3930,3930,3930,0
|
|
20241029,134600,267954665,3930,3930,3930,3930,0
|
|
20241029,134500,267954665,3930,3930,3930,3930,150
|
|
20241029,134400,267365165,3930,3930,3930,3930,0
|
|
20241029,134300,267365165,3930,3930,3930,3930,0
|
|
20241029,134200,267365165,3930,3930,3930,3930,0
|
|
20241029,134100,267365165,3930,3930,3930,3930,0
|
|
20241029,134000,267365165,3930,3930,3930,3930,0
|
|
20241029,133900,267365165,3930,3930,3930,3930,0
|
|
20241029,133800,267365165,3930,3930,3930,3930,0
|
|
20241029,133700,267365165,3930,3930,3930,3930,0
|
|
20241029,133600,267365165,3930,3930,3930,3930,0
|
|
20241029,133500,267365165,3930,3930,3930,3930,0
|
|
20241029,133400,267365165,3930,3930,3930,3930,0
|
|
20241029,133300,267365165,3930,3930,3930,3930,0
|
|
20241029,133200,267365165,3930,3930,3930,3930,0
|
|
20241029,133100,267365165,3930,3930,3930,3930,100
|
|
20241029,133000,266972165,3930,3930,3930,3930,0
|
|
20241029,132900,266972165,3930,3930,3930,3930,0
|
|
20241029,132800,266972165,3930,3930,3930,3930,0
|
|
20241029,132700,266972165,3930,3930,3930,3930,1
|
|
20241029,132600,266968235,3930,3930,3930,3930,0
|
|
20241029,132500,266968235,3930,3930,3930,3930,0
|
|
20241029,132400,266968235,3930,3930,3930,3930,0
|
|
20241029,132300,266968235,3930,3930,3930,3930,0
|
|
20241029,132200,266968235,3930,3930,3930,3930,0
|
|
20241029,132100,266968235,3930,3930,3930,3930,0
|
|
20241029,132000,266968235,3930,3930,3930,3930,0
|
|
20241029,131900,266968235,3930,3930,3930,3930,0
|
|
20241029,131800,266968235,3930,3930,3930,3930,0
|
|
20241029,131700,266968235,3930,3930,3930,3930,200
|
|
20241029,131600,266182235,3930,3930,3930,3930,0
|
|
20241029,131500,266182235,3930,3930,3930,3930,0
|
|
20241029,131400,266182235,3930,3930,3930,3930,0
|
|
20241029,131300,266182235,3930,3930,3930,3930,0
|
|
20241029,131200,266182235,3930,3930,3930,3930,1
|
|
20241029,131100,266178305,3930,3925,3930,3920,1061
|
|
20241029,131000,262016165,3935,3935,3935,3935,0
|
|
20241029,130900,262016165,3935,3935,3935,3935,0
|
|
20241029,130800,262016165,3935,3935,3935,3935,0
|
|
20241029,130700,262016165,3935,3935,3935,3935,0
|
|
20241029,130600,262016165,3935,3935,3935,3935,0
|
|
20241029,130500,262016165,3935,3935,3935,3935,0
|
|
20241029,130400,262016165,3935,3935,3935,3935,0
|
|
20241029,130300,262016165,3935,3935,3935,3935,7
|
|
20241029,130200,261988620,3930,3930,3930,3930,0
|
|
20241029,130100,261988620,3930,3930,3930,3930,0
|
|
20241029,130000,261988620,3930,3930,3930,3930,31
|
|
20241029,125900,261866790,3935,3935,3935,3935,0
|
|
20241029,125800,261866790,3935,3935,3935,3935,0
|
|
20241029,125700,261866790,3935,3935,3935,3935,1
|
|
20241029,125600,261862855,3930,3930,3930,3930,106
|
|
20241029,125500,261446275,3935,3935,3935,3935,0
|
|
20241029,125400,261446275,3935,3935,3935,3935,0
|
|
20241029,125300,261446275,3935,3935,3935,3935,0
|
|
20241029,125200,261446275,3935,3930,3935,3930,224
|
|
20241029,125100,260565690,3930,3930,3930,3930,0
|
|
20241029,125000,260565690,3930,3930,3930,3930,0
|
|
20241029,124900,260565690,3930,3930,3930,3930,0
|
|
20241029,124800,260565690,3930,3930,3930,3930,50
|
|
20241029,124700,260369190,3925,3925,3925,3925,0
|
|
20241029,124600,260369190,3925,3925,3925,3925,0
|
|
20241029,124500,260369190,3925,3925,3925,3925,0
|
|
20241029,124400,260369190,3925,3925,3925,3925,0
|
|
20241029,124300,260369190,3925,3925,3925,3925,0
|
|
20241029,124200,260369190,3925,3925,3925,3925,0
|
|
20241029,124100,260369190,3925,3925,3925,3925,2338
|
|
20241029,124000,251192540,3920,3920,3920,3920,0
|
|
20241029,123900,251192540,3920,3920,3920,3920,0
|
|
20241029,123800,251192540,3920,3920,3920,3920,0
|
|
20241029,123700,251192540,3920,3920,3920,3920,0
|
|
20241029,123600,251192540,3920,3920,3920,3920,0
|
|
20241029,123500,251192540,3920,3920,3920,3920,0
|
|
20241029,123400,251192540,3920,3920,3920,3920,0
|
|
20241029,123300,251192540,3920,3920,3920,3920,0
|
|
20241029,123200,251192540,3920,3920,3920,3920,0
|
|
20241029,123100,251192540,3920,3920,3920,3920,0
|
|
20241029,123000,251192540,3920,3920,3920,3920,0
|
|
20241029,122900,251192540,3920,3920,3920,3920,0
|
|
20241029,122800,251192540,3920,3920,3920,3920,0
|
|
20241029,122700,251192540,3920,3920,3920,3920,53
|
|
20241029,122600,250984780,3920,3920,3920,3920,0
|
|
20241029,122500,250984780,3920,3920,3920,3920,21
|
|
20241029,122400,250902460,3925,3925,3925,3925,0
|
|
20241029,122300,250902460,3925,3925,3925,3925,100
|
|
20241029,122200,250509960,3925,3925,3925,3925,0
|
|
20241029,122100,250509960,3925,3925,3925,3925,0
|
|
20241029,122000,250509960,3925,3925,3925,3925,807
|
|
20241029,121900,247342485,3925,3925,3925,3925,20
|
|
20241029,121800,247263985,3930,3930,3930,3930,0
|
|
20241029,121700,247263985,3930,3930,3930,3930,1
|
|
20241029,121600,247260055,3930,3930,3930,3930,0
|
|
20241029,121500,247260055,3930,3930,3930,3930,0
|
|
20241029,121400,247260055,3930,3930,3930,3930,0
|
|
20241029,121300,247260055,3930,3930,3930,3930,0
|
|
20241029,121200,247260055,3930,3930,3930,3930,0
|
|
20241029,121100,247260055,3930,3930,3930,3930,0
|
|
20241029,121000,247260055,3930,3930,3930,3930,5
|
|
20241029,120900,247240405,3925,3925,3925,3925,0
|
|
20241029,120800,247240405,3925,3925,3925,3925,0
|
|
20241029,120700,247240405,3925,3925,3925,3925,0
|
|
20241029,120600,247240405,3925,3925,3925,3925,0
|
|
20241029,120500,247240405,3925,3925,3925,3925,0
|
|
20241029,120400,247240405,3925,3925,3925,3925,0
|
|
20241029,120300,247240405,3925,3925,3925,3925,0
|
|
20241029,120200,247240405,3925,3925,3925,3925,0
|
|
20241029,120100,247240405,3925,3925,3925,3925,0
|
|
20241029,120000,247240405,3925,3925,3925,3925,267
|
|
20241029,115900,246192430,3925,3925,3925,3925,0
|
|
20241029,115800,246192430,3925,3925,3925,3925,0
|
|
20241029,115700,246192430,3925,3940,3940,3925,9018
|
|
20241029,115600,210766535,3955,3955,3955,3955,0
|
|
20241029,115500,210766535,3955,3955,3955,3955,0
|
|
20241029,115400,210766535,3955,3955,3955,3955,0
|
|
20241029,115300,210766535,3955,3950,3955,3950,2
|
|
20241029,115200,210758630,3940,3940,3940,3940,0
|
|
20241029,115100,210758630,3940,3950,3955,3940,369
|
|
20241029,115000,209304685,3950,3940,3950,3940,251
|
|
20241029,114900,208313245,3940,3940,3945,3940,978
|
|
20241029,114800,204455395,3945,3945,3945,3945,0
|
|
20241029,114700,204455395,3945,3945,3945,3945,0
|
|
20241029,114600,204455395,3945,3945,3945,3945,0
|
|
20241029,114500,204455395,3945,3945,3945,3945,0
|
|
20241029,114400,204455395,3945,3940,3945,3940,25
|
|
20241029,114300,204356775,3930,3930,3930,3930,0
|
|
20241029,114200,204356775,3930,3940,3940,3930,25
|
|
20241029,114100,204258375,3945,3945,3945,3945,5
|
|
20241029,114000,204238650,3945,3945,3945,3945,0
|
|
20241029,113900,204238650,3945,3945,3945,3945,3
|
|
20241029,113800,204226815,3945,3945,3945,3935,26
|
|
20241029,113700,204124335,3950,3950,3950,3950,15
|
|
20241029,113600,204065085,3950,3950,3950,3950,8
|
|
20241029,113500,204033485,3950,3950,3950,3950,0
|
|
20241029,113400,204033485,3950,3950,3950,3950,0
|
|
20241029,113300,204033485,3950,3950,3950,3950,0
|
|
20241029,113200,204033485,3950,3950,3950,3950,812
|
|
20241029,113100,200826085,3950,3950,3950,3950,0
|
|
20241029,113000,200826085,3950,3950,3950,3950,1745
|
|
20241029,112900,193933335,3950,3950,3950,3950,0
|
|
20241029,112800,193933335,3950,3950,3950,3950,132
|
|
20241029,112700,193411935,3950,3950,3950,3950,0
|
|
20241029,112600,193411935,3950,3950,3950,3950,0
|
|
20241029,112500,193411935,3950,3940,3950,3940,3558
|
|
20241029,112400,179373365,3940,3940,3940,3940,1728
|
|
20241029,112300,172565045,3930,3930,3930,3930,0
|
|
20241029,112200,172565045,3930,3930,3930,3930,0
|
|
20241029,112100,172565045,3930,3930,3930,3930,0
|
|
20241029,112000,172565045,3930,3925,3930,3925,393
|
|
20241029,111900,171021840,3925,3925,3925,3925,21
|
|
20241029,111800,170939415,3925,3925,3925,3925,0
|
|
20241029,111700,170939415,3925,3925,3925,3925,0
|
|
20241029,111600,170939415,3925,3925,3925,3925,4
|
|
20241029,111500,170923715,3925,3925,3925,3925,0
|
|
20241029,111400,170923715,3925,3925,3925,3925,0
|
|
20241029,111300,170923715,3925,3925,3925,3925,0
|
|
20241029,111200,170923715,3925,3925,3925,3925,0
|
|
20241029,111100,170923715,3925,3925,3925,3925,0
|
|
20241029,111000,170923715,3925,3925,3925,3925,0
|
|
20241029,110900,170923715,3925,3925,3925,3925,1
|
|
20241029,110800,170919790,3920,3920,3920,3920,1
|
|
20241029,110700,170915870,3920,3920,3920,3920,1362
|
|
20241029,110600,165576830,3915,3915,3915,3915,0
|
|
20241029,110500,165576830,3915,3915,3915,3915,0
|
|
20241029,110400,165576830,3915,3915,3915,3915,0
|
|
20241029,110300,165576830,3915,3915,3915,3915,0
|
|
20241029,110200,165576830,3915,3915,3915,3915,0
|
|
20241029,110100,165576830,3915,3915,3915,3915,0
|
|
20241029,110000,165576830,3915,3915,3915,3915,0
|
|
20241029,105900,165576830,3915,3915,3915,3915,0
|
|
20241029,105800,165576830,3915,3915,3915,3915,0
|
|
20241029,105700,165576830,3915,3915,3915,3915,0
|
|
20241029,105600,165576830,3915,3915,3915,3915,0
|
|
20241029,105500,165576830,3915,3915,3915,3915,1000
|
|
20241029,105400,161661830,3920,3920,3920,3920,892
|
|
20241029,105300,158165190,3925,3925,3925,3925,0
|
|
20241029,105200,158165190,3925,3925,3925,3925,1
|
|
20241029,105100,158161265,3920,3920,3920,3920,0
|
|
20241029,105000,158161265,3920,3920,3920,3920,0
|
|
20241029,104900,158161265,3920,3920,3920,3920,0
|
|
20241029,104800,158161265,3920,3920,3920,3920,0
|
|
20241029,104700,158161265,3920,3920,3920,3920,0
|
|
20241029,104600,158161265,3920,3920,3920,3920,7
|
|
20241029,104500,158133825,3920,3920,3920,3920,0
|
|
20241029,104400,158133825,3920,3920,3920,3920,0
|
|
20241029,104300,158133825,3920,3920,3920,3920,0
|
|
20241029,104200,158133825,3920,3920,3920,3920,1280
|
|
20241029,104100,153116225,3920,3920,3920,3920,2500
|
|
20241029,104000,143316225,3910,3910,3910,3910,0
|
|
20241029,103900,143316225,3910,3910,3910,3910,0
|
|
20241029,103800,143316225,3910,3910,3910,3910,0
|
|
20241029,103700,143316225,3910,3910,3910,3910,0
|
|
20241029,103600,143316225,3910,3920,3920,3910,4000
|
|
20241029,103500,127663475,3925,3925,3925,3925,5
|
|
20241029,103400,127643850,3920,3920,3920,3920,1256
|
|
20241029,103300,122720330,3920,3920,3920,3920,0
|
|
20241029,103200,122720330,3920,3920,3920,3920,0
|
|
20241029,103100,122720330,3920,3920,3920,3920,53
|
|
20241029,103000,122512570,3920,3920,3920,3920,1137
|
|
20241029,102900,118055530,3925,3925,3925,3925,0
|
|
20241029,102800,118055530,3925,3935,3940,3920,5108
|
|
20241029,102700,98015570,3935,3935,3935,3935,0
|
|
20241029,102600,98015570,3935,3935,3935,3935,0
|
|
20241029,102500,98015570,3935,3935,3935,3935,0
|
|
20241029,102400,98015570,3935,3930,3935,3925,1205
|
|
20241029,102300,93274930,3940,3940,3940,3940,0
|
|
20241029,102200,93274930,3940,3940,3940,3940,0
|
|
20241029,102100,93274930,3940,3940,3940,3940,0
|
|
20241029,102000,93274930,3940,3940,3940,3940,0
|
|
20241029,101900,93274930,3940,3940,3940,3940,0
|
|
20241029,101800,93274930,3940,3940,3940,3940,1
|
|
20241029,101700,93270990,3930,3945,3945,3930,3004
|
|
20241029,101600,81463965,3940,3940,3940,3940,3
|
|
20241029,101500,81452145,3940,3940,3940,3940,1
|
|
20241029,101400,81448205,3945,3945,3945,3945,0
|
|
20241029,101300,81448205,3945,3940,3945,3940,2
|
|
20241029,101200,81440320,3940,3940,3940,3940,740
|
|
20241029,101100,78524720,3945,3935,3950,3930,3076
|
|
20241029,101000,66402385,3935,3935,3935,3935,4
|
|
20241029,100900,66386645,3935,3935,3935,3935,1
|
|
20241029,100800,66382710,3930,3930,3930,3930,0
|
|
20241029,100700,66382710,3930,3930,3930,3930,8
|
|
20241029,100600,66351270,3930,3930,3930,3930,229
|
|
20241029,100500,65451300,3930,3925,3930,3925,2
|
|
20241029,100400,65443445,3925,3925,3925,3925,1
|
|
20241029,100300,65439520,3930,3930,3930,3930,0
|
|
20241029,100200,65439520,3930,3930,3930,3930,0
|
|
20241029,100100,65439520,3930,3925,3930,3915,4202
|
|
20241029,100000,48965120,3925,3925,3925,3925,126
|
|
20241029,095900,48470570,3925,3935,3935,3925,152
|
|
20241029,095800,47873950,3935,3935,3935,3935,0
|
|
20241029,095700,47873950,3935,3935,3935,3935,0
|
|
20241029,095600,47873950,3935,3935,3935,3935,0
|
|
20241029,095500,47873950,3935,3935,3935,3935,0
|
|
20241029,095400,47873950,3935,3935,3935,3935,0
|
|
20241029,095300,47873950,3935,3935,3935,3935,0
|
|
20241029,095200,47873950,3935,3935,3935,3935,0
|
|
20241029,095100,47873950,3935,3935,3935,3935,2
|
|
20241029,095000,47866080,3930,3925,3930,3925,2125
|
|
20241029,094900,39520140,3930,3930,3930,3930,0
|
|
20241029,094800,39520140,3930,3930,3930,3930,127
|
|
20241029,094700,39021030,3925,3925,3925,3925,0
|
|
20241029,094600,39021030,3925,3925,3925,3925,4
|
|
20241029,094500,39005330,3930,3930,3930,3930,288
|
|
20241029,094400,37873490,3930,3930,3930,3930,0
|
|
20241029,094300,37873490,3930,3930,3930,3930,1
|
|
20241029,094200,37869560,3930,3930,3930,3930,91
|
|
20241029,094100,37511930,3930,3930,3930,3930,0
|
|
20241029,094000,37511930,3930,3930,3930,3930,0
|
|
20241029,093900,37511930,3930,3930,3930,3930,0
|
|
20241029,093800,37511930,3930,3930,3930,3930,177
|
|
20241029,093700,36816320,3930,3930,3930,3930,0
|
|
20241029,093600,36816320,3930,3930,3930,3930,1
|
|
20241029,093500,36812390,3930,3930,3930,3930,3
|
|
20241029,093400,36800600,3930,3930,3930,3930,1
|
|
20241029,093300,36796670,3930,3930,3930,3930,0
|
|
20241029,093200,36796670,3930,3925,3930,3925,488
|
|
20241029,093100,34881085,3930,3925,3930,3925,65
|
|
20241029,093000,34625955,3915,3915,3915,3915,0
|
|
20241029,092900,34625955,3915,3915,3915,3915,0
|
|
20241029,092800,34625955,3915,3915,3915,3915,1148
|
|
20241029,092700,30131535,3925,3920,3925,3920,2
|
|
20241029,092600,30123690,3915,3915,3915,3915,438
|
|
20241029,092500,28408920,3920,3920,3920,3920,0
|
|
20241029,092400,28408920,3920,3920,3920,3920,1174
|
|
20241029,092300,23806840,3920,3920,3920,3920,0
|
|
20241029,092200,23806840,3920,3920,3920,3920,0
|
|
20241029,092100,23806840,3920,3920,3920,3920,0
|
|
20241029,092000,23806840,3920,3920,3920,3920,0
|
|
20241029,091900,23806840,3920,3920,3920,3920,27
|
|
20241029,091800,23701000,3915,3925,3935,3905,1198
|
|
20241029,091700,18992175,3915,3915,3935,3915,815
|
|
20241029,091600,15793305,3915,3915,3915,3915,0
|
|
20241029,091500,15793305,3915,3915,3915,3915,0
|
|
20241029,091400,15793305,3915,3915,3915,3915,0
|
|
20241029,091300,15793305,3915,3915,3915,3915,1022
|
|
20241029,091200,11792175,3920,3920,3920,3920,5
|
|
20241029,091100,11772575,3890,3890,3890,3890,9
|
|
20241029,091000,11737565,3885,3885,3885,3885,0
|
|
20241029,090900,11737565,3885,3900,3930,3885,1116
|
|
20241029,090800,7359075,3900,3900,3900,3900,0
|
|
20241029,090700,7359075,3900,3900,3900,3900,1
|
|
20241029,090600,7355175,3890,3890,3890,3890,0
|
|
20241029,090500,7355175,3890,3890,3890,3890,0
|
|
20241029,090400,7355175,3890,3890,3890,3890,20
|
|
20241029,090300,7277375,3890,3890,3895,3890,1157
|
|
20241029,090200,2775110,3890,3890,3890,3890,501
|
|
20241029,090100,826220,3855,3880,3880,3855,190
|
|
20241029,090000,93370,3885,3895,3895,3885,24
|