699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,203600,874416755,3910,3910,3910,3910,1594
|
|
20241023,203500,874416755,3910,3910,3910,3910,0
|
|
20241023,203400,874416755,3910,3910,3910,3910,0
|
|
20241023,203300,874416755,3910,3910,3910,3910,0
|
|
20241023,203200,874416755,3910,3910,3910,3910,0
|
|
20241023,203100,874416755,3910,3910,3910,3910,0
|
|
20241023,203000,874416755,3910,3910,3910,3910,0
|
|
20241023,202900,874416755,3910,3910,3910,3910,0
|
|
20241023,202800,874416755,3910,3910,3910,3910,0
|
|
20241023,202700,874416755,3910,3910,3910,3910,0
|
|
20241023,202600,874416755,3910,3910,3910,3910,0
|
|
20241023,202500,874416755,3910,3910,3910,3910,0
|
|
20241023,202400,874416755,3910,3910,3910,3910,0
|
|
20241023,202300,874416755,3910,3910,3910,3910,0
|
|
20241023,202200,874416755,3910,3910,3910,3910,0
|
|
20241023,202100,874416755,3910,3910,3910,3910,0
|
|
20241023,202000,874416755,3910,3910,3910,3910,0
|
|
20241023,201900,874416755,3910,3910,3910,3910,0
|
|
20241023,201800,874416755,3910,3910,3910,3910,0
|
|
20241023,201700,874416755,3910,3910,3910,3910,0
|
|
20241023,201600,874416755,3910,3910,3910,3910,0
|
|
20241023,201500,874416755,3910,3910,3910,3910,0
|
|
20241023,201400,874416755,3910,3910,3910,3910,0
|
|
20241023,201300,874416755,3910,3910,3910,3910,0
|
|
20241023,201200,874416755,3910,3910,3910,3910,0
|
|
20241023,201100,874416755,3910,3910,3910,3910,0
|
|
20241023,201000,874416755,3910,3910,3910,3910,0
|
|
20241023,200900,874416755,3910,3910,3910,3910,0
|
|
20241023,200800,874416755,3910,3910,3910,3910,0
|
|
20241023,200700,874416755,3910,3910,3910,3910,0
|
|
20241023,200600,874416755,3910,3910,3910,3910,1594
|
|
20241023,200500,874416755,3910,3910,3910,3910,0
|
|
20241023,200400,874416755,3910,3910,3910,3910,0
|
|
20241023,200300,874416755,3910,3910,3910,3910,0
|
|
20241023,200200,874416755,3910,3910,3910,3910,0
|
|
20241023,200100,874416755,3910,3910,3910,3910,0
|
|
20241023,200000,874416755,3910,3910,3910,3910,0
|
|
20241023,195900,874416755,3910,3910,3910,3910,0
|
|
20241023,195800,874416755,3910,3910,3910,3910,0
|
|
20241023,195700,874416755,3910,3910,3910,3910,0
|
|
20241023,195600,874416755,3910,3910,3910,3910,0
|
|
20241023,195500,874416755,3910,3910,3910,3910,0
|
|
20241023,195400,874416755,3910,3910,3910,3910,0
|
|
20241023,195300,874416755,3910,3910,3910,3910,0
|
|
20241023,195200,874416755,3910,3910,3910,3910,0
|
|
20241023,195100,874416755,3910,3910,3910,3910,0
|
|
20241023,195000,874416755,3910,3910,3910,3910,0
|
|
20241023,194900,874416755,3910,3910,3910,3910,0
|
|
20241023,194800,874416755,3910,3910,3910,3910,0
|
|
20241023,194700,874416755,3910,3910,3910,3910,0
|
|
20241023,194600,874416755,3910,3910,3910,3910,0
|
|
20241023,194500,874416755,3910,3910,3910,3910,0
|
|
20241023,194400,874416755,3910,3910,3910,3910,0
|
|
20241023,194300,874416755,3910,3910,3910,3910,0
|
|
20241023,194200,874416755,3910,3910,3910,3910,0
|
|
20241023,194100,874416755,3910,3910,3910,3910,0
|
|
20241023,194000,874416755,3910,3910,3910,3910,0
|
|
20241023,193900,874416755,3910,3910,3910,3910,0
|
|
20241023,193800,874416755,3910,3910,3910,3910,0
|
|
20241023,193700,874416755,3910,3910,3910,3910,0
|
|
20241023,193600,874416755,3910,3910,3910,3910,1594
|
|
20241023,193500,874416755,3910,3910,3910,3910,0
|
|
20241023,193400,874416755,3910,3910,3910,3910,0
|
|
20241023,193300,874416755,3910,3910,3910,3910,0
|
|
20241023,193200,874416755,3910,3910,3910,3910,0
|
|
20241023,193100,874416755,3910,3910,3910,3910,0
|
|
20241023,193000,874416755,3910,3910,3910,3910,0
|
|
20241023,192900,874416755,3910,3910,3910,3910,0
|
|
20241023,192800,874416755,3910,3910,3910,3910,0
|
|
20241023,192700,874416755,3910,3910,3910,3910,0
|
|
20241023,192600,874416755,3910,3910,3910,3910,0
|
|
20241023,192500,874416755,3910,3910,3910,3910,0
|
|
20241023,192400,874416755,3910,3910,3910,3910,0
|
|
20241023,192300,874416755,3910,3910,3910,3910,0
|
|
20241023,192200,874416755,3910,3910,3910,3910,0
|
|
20241023,192100,874416755,3910,3910,3910,3910,0
|
|
20241023,192000,874416755,3910,3910,3910,3910,0
|
|
20241023,191900,874416755,3910,3910,3910,3910,0
|
|
20241023,191800,874416755,3910,3910,3910,3910,0
|
|
20241023,191700,874416755,3910,3910,3910,3910,0
|
|
20241023,191600,874416755,3910,3910,3910,3910,0
|
|
20241023,191500,874416755,3910,3910,3910,3910,0
|
|
20241023,191400,874416755,3910,3910,3910,3910,0
|
|
20241023,191300,874416755,3910,3910,3910,3910,0
|
|
20241023,191200,874416755,3910,3910,3910,3910,0
|
|
20241023,191100,874416755,3910,3910,3910,3910,0
|
|
20241023,191000,874416755,3910,3910,3910,3910,0
|
|
20241023,190900,874416755,3910,3910,3910,3910,0
|
|
20241023,190800,874416755,3910,3910,3910,3910,0
|
|
20241023,190700,874416755,3910,3910,3910,3910,0
|
|
20241023,190600,874416755,3910,3910,3910,3910,1594
|
|
20241023,190500,874416755,3910,3910,3910,3910,0
|
|
20241023,190400,874416755,3910,3910,3910,3910,0
|
|
20241023,190300,874416755,3910,3910,3910,3910,0
|
|
20241023,190200,874416755,3910,3910,3910,3910,0
|
|
20241023,190100,874416755,3910,3910,3910,3910,0
|
|
20241023,190000,874416755,3910,3910,3910,3910,0
|
|
20241023,185900,874416755,3910,3910,3910,3910,0
|
|
20241023,185800,874416755,3910,3910,3910,3910,0
|
|
20241023,185700,874416755,3910,3910,3910,3910,0
|
|
20241023,185600,874416755,3910,3910,3910,3910,0
|
|
20241023,185500,874416755,3910,3910,3910,3910,0
|
|
20241023,185400,874416755,3910,3910,3910,3910,0
|
|
20241023,185300,874416755,3910,3910,3910,3910,0
|
|
20241023,185200,874416755,3910,3910,3910,3910,0
|
|
20241023,185100,874416755,3910,3910,3910,3910,0
|
|
20241023,185000,874416755,3910,3910,3910,3910,0
|
|
20241023,184900,874416755,3910,3910,3910,3910,0
|
|
20241023,184800,874416755,3910,3910,3910,3910,0
|
|
20241023,184700,874416755,3910,3910,3910,3910,0
|
|
20241023,184600,874416755,3910,3910,3910,3910,0
|
|
20241023,184500,874416755,3910,3910,3910,3910,0
|
|
20241023,184400,874416755,3910,3910,3910,3910,0
|
|
20241023,184300,874416755,3910,3910,3910,3910,0
|
|
20241023,184200,874416755,3910,3910,3910,3910,0
|
|
20241023,184100,874416755,3910,3910,3910,3910,0
|
|
20241023,184000,874416755,3910,3910,3910,3910,0
|
|
20241023,183900,874416755,3910,3910,3910,3910,0
|
|
20241023,183800,874416755,3910,3910,3910,3910,0
|
|
20241023,183700,874416755,3910,3910,3910,3910,0
|
|
20241023,183600,874416755,3910,3910,3910,3910,1594
|
|
20241023,183500,874416755,3910,3910,3910,3910,0
|
|
20241023,183400,874416755,3910,3910,3910,3910,0
|
|
20241023,183300,874416755,3910,3910,3910,3910,0
|
|
20241023,183200,874416755,3910,3910,3910,3910,0
|
|
20241023,183100,874416755,3910,3910,3910,3910,0
|
|
20241023,183000,874416755,3910,3910,3910,3910,0
|
|
20241023,182900,874416755,3910,3910,3910,3910,0
|
|
20241023,182800,874416755,3910,3910,3910,3910,0
|
|
20241023,182700,874416755,3910,3910,3910,3910,0
|
|
20241023,182600,874416755,3910,3910,3910,3910,0
|
|
20241023,182500,874416755,3910,3910,3910,3910,0
|
|
20241023,182400,874416755,3910,3910,3910,3910,0
|
|
20241023,182300,874416755,3910,3910,3910,3910,0
|
|
20241023,182200,874416755,3910,3910,3910,3910,0
|
|
20241023,182100,874416755,3910,3910,3910,3910,0
|
|
20241023,182000,874416755,3910,3910,3910,3910,0
|
|
20241023,181900,874416755,3910,3910,3910,3910,0
|
|
20241023,181800,874416755,3910,3910,3910,3910,0
|
|
20241023,181700,874416755,3910,3910,3910,3910,0
|
|
20241023,181600,874416755,3910,3910,3910,3910,0
|
|
20241023,181500,874416755,3910,3910,3910,3910,0
|
|
20241023,181400,874416755,3910,3910,3910,3910,0
|
|
20241023,181300,874416755,3910,3910,3910,3910,0
|
|
20241023,181200,874416755,3910,3910,3910,3910,0
|
|
20241023,181100,874416755,3910,3910,3910,3910,0
|
|
20241023,181000,874416755,3910,3910,3910,3910,0
|
|
20241023,180900,874416755,3910,3910,3910,3910,0
|
|
20241023,180800,874416755,3910,3910,3910,3910,0
|
|
20241023,180700,874416755,3910,3910,3910,3910,0
|
|
20241023,180600,874416755,3910,3910,3910,3910,1594
|
|
20241023,180500,874416755,3910,3910,3910,3910,0
|
|
20241023,180400,874416755,3910,3910,3910,3910,0
|
|
20241023,180300,874416755,3910,3910,3910,3910,0
|
|
20241023,180200,874416755,3910,3910,3910,3910,0
|
|
20241023,180100,874416755,3910,3910,3910,3910,0
|
|
20241023,180000,874416755,3910,3910,3910,3910,0
|
|
20241023,175900,874416755,3910,3910,3910,3910,0
|
|
20241023,175800,874416755,3910,3910,3910,3910,0
|
|
20241023,175700,874416755,3910,3910,3910,3910,0
|
|
20241023,175600,874416755,3910,3910,3910,3910,0
|
|
20241023,175500,874416755,3910,3910,3910,3910,0
|
|
20241023,175400,874416755,3910,3910,3910,3910,0
|
|
20241023,175300,874416755,3910,3910,3910,3910,0
|
|
20241023,175200,874416755,3910,3910,3910,3910,0
|
|
20241023,175100,874416755,3910,3910,3910,3910,0
|
|
20241023,175000,874416755,3910,3910,3910,3910,0
|
|
20241023,174900,874416755,3910,3910,3910,3910,0
|
|
20241023,174800,874416755,3910,3910,3910,3910,0
|
|
20241023,174700,874416755,3910,3910,3910,3910,0
|
|
20241023,174600,874416755,3910,3910,3910,3910,0
|
|
20241023,174500,874416755,3910,3910,3910,3910,0
|
|
20241023,174400,874416755,3910,3910,3910,3910,0
|
|
20241023,174300,874416755,3910,3910,3910,3910,0
|
|
20241023,174200,874416755,3910,3910,3910,3910,0
|
|
20241023,174100,874416755,3910,3910,3910,3910,0
|
|
20241023,174000,874416755,3910,3910,3910,3910,0
|
|
20241023,173900,874416755,3910,3910,3910,3910,0
|
|
20241023,173800,874416755,3910,3910,3910,3910,0
|
|
20241023,173700,874416755,3910,3910,3910,3910,0
|
|
20241023,173600,874416755,3910,3910,3910,3910,1594
|
|
20241023,173500,874416755,3910,3910,3910,3910,0
|
|
20241023,173400,874416755,3910,3910,3910,3910,0
|
|
20241023,173300,874416755,3910,3910,3910,3910,0
|
|
20241023,173200,874416755,3910,3910,3910,3910,0
|
|
20241023,173100,874416755,3910,3910,3910,3910,0
|
|
20241023,173000,874416755,3910,3910,3910,3910,0
|
|
20241023,172900,874416755,3910,3910,3910,3910,0
|
|
20241023,172800,874416755,3910,3910,3910,3910,0
|
|
20241023,172700,874416755,3910,3910,3910,3910,0
|
|
20241023,172600,874416755,3910,3910,3910,3910,0
|
|
20241023,172500,874416755,3910,3910,3910,3910,0
|
|
20241023,172400,874416755,3910,3910,3910,3910,0
|
|
20241023,172300,874416755,3910,3910,3910,3910,0
|
|
20241023,172200,874416755,3910,3910,3910,3910,0
|
|
20241023,172100,874416755,3910,3910,3910,3910,0
|
|
20241023,172000,874416755,3910,3910,3910,3910,0
|
|
20241023,171900,874416755,3910,3910,3910,3910,0
|
|
20241023,171800,874416755,3910,3910,3910,3910,0
|
|
20241023,171700,874416755,3910,3910,3910,3910,0
|
|
20241023,171600,874416755,3910,3910,3910,3910,0
|
|
20241023,171500,874416755,3910,3910,3910,3910,0
|
|
20241023,171400,874416755,3910,3910,3910,3910,0
|
|
20241023,171300,874416755,3910,3910,3910,3910,0
|
|
20241023,171200,874416755,3910,3910,3910,3910,0
|
|
20241023,171100,874416755,3910,3910,3910,3910,0
|
|
20241023,171000,874416755,3910,3910,3910,3910,0
|
|
20241023,170900,874416755,3910,3910,3910,3910,0
|
|
20241023,170800,874416755,3910,3910,3910,3910,0
|
|
20241023,170700,874416755,3910,3910,3910,3910,0
|
|
20241023,170600,874416755,3910,3910,3910,3910,1594
|
|
20241023,170500,874416755,3910,3910,3910,3910,0
|
|
20241023,170400,874416755,3910,3910,3910,3910,0
|
|
20241023,170300,874416755,3910,3910,3910,3910,0
|
|
20241023,170200,874416755,3910,3910,3910,3910,0
|
|
20241023,170100,874416755,3910,3910,3910,3910,0
|
|
20241023,170000,874416755,3910,3910,3910,3910,0
|
|
20241023,165900,874416755,3910,3910,3910,3910,0
|
|
20241023,165800,874416755,3910,3910,3910,3910,0
|
|
20241023,165700,874416755,3910,3910,3910,3910,0
|
|
20241023,165600,874416755,3910,3910,3910,3910,0
|
|
20241023,165500,874416755,3910,3910,3910,3910,0
|
|
20241023,165400,874416755,3910,3910,3910,3910,0
|
|
20241023,165300,874416755,3910,3910,3910,3910,0
|
|
20241023,165200,874416755,3910,3910,3910,3910,0
|
|
20241023,165100,874416755,3910,3910,3910,3910,0
|
|
20241023,165000,874416755,3910,3910,3910,3910,0
|
|
20241023,164900,874416755,3910,3910,3910,3910,0
|
|
20241023,164800,874416755,3910,3910,3910,3910,0
|
|
20241023,164700,874416755,3910,3910,3910,3910,0
|
|
20241023,164600,874416755,3910,3910,3910,3910,0
|
|
20241023,164500,874416755,3910,3910,3910,3910,0
|
|
20241023,164400,874416755,3910,3910,3910,3910,0
|
|
20241023,164300,874416755,3910,3910,3910,3910,0
|
|
20241023,164200,874416755,3910,3910,3910,3910,0
|
|
20241023,164100,874416755,3910,3910,3910,3910,0
|
|
20241023,164000,874416755,3910,3910,3910,3910,0
|
|
20241023,163900,874416755,3910,3910,3910,3910,0
|
|
20241023,163800,874416755,3910,3910,3910,3910,0
|
|
20241023,163700,874416755,3910,3910,3910,3910,0
|
|
20241023,163600,874416755,3910,3910,3910,3910,1594
|
|
20241023,163500,874416755,3910,3910,3910,3910,0
|
|
20241023,163400,874416755,3910,3910,3910,3910,0
|
|
20241023,163300,874416755,3910,3910,3910,3910,0
|
|
20241023,163200,874416755,3910,3910,3910,3910,0
|
|
20241023,163100,874416755,3910,3910,3910,3910,0
|
|
20241023,163000,874416755,3910,3910,3910,3910,0
|
|
20241023,162900,874416755,3910,3910,3910,3910,0
|
|
20241023,162800,874416755,3910,3910,3910,3910,0
|
|
20241023,162700,874416755,3910,3910,3910,3910,0
|
|
20241023,162600,874416755,3910,3910,3910,3910,0
|
|
20241023,162500,874416755,3910,3910,3910,3910,0
|
|
20241023,162400,874416755,3910,3910,3910,3910,0
|
|
20241023,162300,874416755,3910,3910,3910,3910,0
|
|
20241023,162200,874416755,3910,3910,3910,3910,0
|
|
20241023,162100,874416755,3910,3910,3910,3910,0
|
|
20241023,162000,874416755,3910,3910,3910,3910,0
|
|
20241023,161900,874416755,3910,3910,3910,3910,0
|
|
20241023,161800,874416755,3910,3910,3910,3910,0
|
|
20241023,161700,874416755,3910,3910,3910,3910,0
|
|
20241023,161600,874416755,3910,3910,3910,3910,0
|
|
20241023,161500,874416755,3910,3910,3910,3910,0
|
|
20241023,161400,874416755,3910,3910,3910,3910,0
|
|
20241023,161300,874416755,3910,3910,3910,3910,0
|
|
20241023,161200,874416755,3910,3910,3910,3910,0
|
|
20241023,161100,874416755,3910,3910,3910,3910,0
|
|
20241023,161000,874416755,3910,3910,3910,3910,0
|
|
20241023,160900,874416755,3910,3910,3910,3910,0
|
|
20241023,160800,874416755,3910,3910,3910,3910,0
|
|
20241023,160700,874416755,3910,3910,3910,3910,0
|
|
20241023,160600,874416755,3910,3910,3910,3910,1594
|
|
20241023,160500,874416755,3910,3910,3910,3910,0
|
|
20241023,160400,874416755,3910,3910,3910,3910,0
|
|
20241023,160300,874416755,3910,3910,3910,3910,0
|
|
20241023,160200,874416755,3910,3910,3910,3910,0
|
|
20241023,160100,874416755,3910,3910,3910,3910,0
|
|
20241023,160000,874416755,3910,3910,3910,3910,0
|
|
20241023,155900,874416755,3910,3910,3910,3910,0
|
|
20241023,155800,874416755,3910,3910,3910,3910,0
|
|
20241023,155700,874416755,3910,3910,3910,3910,0
|
|
20241023,155600,874416755,3910,3910,3910,3910,0
|
|
20241023,155500,874416755,3910,3910,3910,3910,0
|
|
20241023,155400,874416755,3910,3910,3910,3910,0
|
|
20241023,155300,874416755,3910,3910,3910,3910,0
|
|
20241023,155200,874416755,3910,3910,3910,3910,0
|
|
20241023,155100,874416755,3910,3910,3910,3910,0
|
|
20241023,155000,874416755,3910,3910,3910,3910,0
|
|
20241023,154900,874416755,3910,3910,3910,3910,0
|
|
20241023,154800,874416755,3910,3910,3910,3910,0
|
|
20241023,154700,874416755,3910,3910,3910,3910,0
|
|
20241023,154600,874416755,3910,3910,3910,3910,0
|
|
20241023,154500,874416755,3910,3910,3910,3910,0
|
|
20241023,154400,874416755,3910,3910,3910,3910,0
|
|
20241023,154300,874416755,3910,3910,3910,3910,0
|
|
20241023,154200,874416755,3910,3910,3910,3910,0
|
|
20241023,154100,874416755,3910,3910,3910,3910,0
|
|
20241023,154000,874416755,3910,3910,3910,3910,0
|
|
20241023,153900,874416755,3910,3910,3910,3910,0
|
|
20241023,153800,874416755,3910,3910,3910,3910,0
|
|
20241023,153700,874416755,3910,3910,3910,3910,0
|
|
20241023,153600,874416755,3910,3910,3910,3910,1594
|
|
20241023,153500,874416755,3910,3910,3910,3910,0
|
|
20241023,153400,874416755,3910,3910,3910,3910,0
|
|
20241023,153300,874416755,3910,3910,3910,3910,0
|
|
20241023,153200,874416755,3910,3910,3910,3910,0
|
|
20241023,153100,874416755,3910,3910,3910,3910,0
|
|
20241023,153000,874416755,3910,3910,3910,3910,1594
|
|
20241023,152900,868184215,3905,3905,3905,3905,0
|
|
20241023,152800,868184215,3905,3905,3905,3905,0
|
|
20241023,152700,868184215,3905,3905,3905,3905,0
|
|
20241023,152600,868184215,3905,3905,3905,3905,0
|
|
20241023,152500,868184215,3905,3905,3905,3905,0
|
|
20241023,152400,868184215,3905,3905,3905,3905,0
|
|
20241023,152300,868184215,3905,3905,3905,3905,0
|
|
20241023,152200,868184215,3905,3905,3905,3905,0
|
|
20241023,152100,868184215,3905,3905,3905,3905,0
|
|
20241023,152000,868184215,3905,3905,3905,3905,0
|
|
20241023,151900,868184215,3905,3895,3905,3895,1525
|
|
20241023,151800,862235090,3895,3895,3900,3895,804
|
|
20241023,151700,859103410,3900,3900,3900,3900,300
|
|
20241023,151600,857933410,3900,3915,3920,3900,2896
|
|
20241023,151500,846638460,3915,3915,3920,3915,804
|
|
20241023,151400,843490560,3915,3915,3915,3915,0
|
|
20241023,151300,843490560,3915,3915,3915,3915,999
|
|
20241023,151200,839579475,3920,3915,3925,3915,1086
|
|
20241023,151100,835321985,3915,3915,3915,3915,15
|
|
20241023,151000,835263260,3925,3925,3930,3925,63
|
|
20241023,150900,835015725,3935,3935,3935,3935,0
|
|
20241023,150800,835015725,3935,3880,3935,3880,4180
|
|
20241023,150700,818684875,3880,3880,3880,3880,0
|
|
20241023,150600,818684875,3880,3890,3890,3880,488
|
|
20241023,150500,816790190,3890,3900,3900,3890,655
|
|
20241023,150400,814241770,3900,3900,3900,3900,0
|
|
20241023,150300,814241770,3900,3900,3900,3900,10
|
|
20241023,150200,814202770,3900,3900,3900,3900,0
|
|
20241023,150100,814202770,3900,3900,3900,3900,1252
|
|
20241023,150000,809319970,3900,3900,3900,3900,30
|
|
20241023,145900,809202970,3900,3900,3900,3900,1281
|
|
20241023,145800,804207070,3900,3900,3900,3900,0
|
|
20241023,145700,804207070,3900,3900,3900,3900,1
|
|
20241023,145600,804203170,3890,3895,3895,3890,979
|
|
20241023,145500,800392640,3895,3895,3895,3895,138
|
|
20241023,145400,799855130,3895,3895,3895,3895,1
|
|
20241023,145300,799851235,3900,3900,3900,3900,0
|
|
20241023,145200,799851235,3900,3900,3900,3900,0
|
|
20241023,145100,799851235,3900,3900,3900,3900,482
|
|
20241023,145000,797971435,3900,3900,3900,3900,11
|
|
20241023,144900,797928535,3900,3900,3900,3900,0
|
|
20241023,144800,797928535,3900,3905,3905,3900,257
|
|
20241023,144700,796925525,3900,3900,3900,3900,0
|
|
20241023,144600,796925525,3900,3910,3910,3900,383
|
|
20241023,144500,795430635,3920,3920,3920,3920,0
|
|
20241023,144400,795430635,3920,3920,3925,3920,90
|
|
20241023,144300,795077720,3920,3920,3920,3910,296
|
|
20241023,144200,793918795,3930,3925,3930,3925,12
|
|
20241023,144100,793871645,3935,3920,3935,3920,349
|
|
20241023,144000,792501385,3920,3920,3920,3920,0
|
|
20241023,143900,792501385,3920,3920,3920,3920,1
|
|
20241023,143800,792497465,3925,3915,3925,3915,457
|
|
20241023,143700,790704305,3915,3915,3915,3915,1
|
|
20241023,143600,790700390,3920,3915,3920,3915,84
|
|
20241023,143500,790371125,3920,3910,3920,3910,1275
|
|
20241023,143400,785379265,3910,3900,3910,3900,2470
|
|
20241023,143300,775734710,3900,3900,3900,3900,50
|
|
20241023,143200,775539710,3895,3895,3895,3895,0
|
|
20241023,143100,775539710,3895,3895,3895,3895,747
|
|
20241023,143000,772630145,3895,3895,3895,3895,1000
|
|
20241023,142900,768735145,3895,3895,3895,3895,256
|
|
20241023,142800,767738025,3895,3895,3895,3895,0
|
|
20241023,142700,767738025,3895,3895,3895,3895,1
|
|
20241023,142600,767734130,3890,3890,3890,3890,214
|
|
20241023,142500,766901670,3895,3890,3895,3890,10
|
|
20241023,142400,766862765,3900,3900,3900,3900,0
|
|
20241023,142300,766862765,3900,3900,3900,3900,0
|
|
20241023,142200,766862765,3900,3900,3900,3900,9
|
|
20241023,142100,766827665,3900,3885,3900,3885,660
|
|
20241023,142000,764256760,3885,3885,3885,3885,50
|
|
20241023,141900,764062510,3895,3895,3895,3895,77
|
|
20241023,141800,763762595,3895,3895,3895,3895,0
|
|
20241023,141700,763762595,3895,3895,3895,3895,100
|
|
20241023,141600,763373095,3895,3900,3900,3895,311
|
|
20241023,141500,762161500,3900,3900,3900,3900,0
|
|
20241023,141400,762161500,3900,3900,3900,3900,500
|
|
20241023,141300,760211500,3895,3895,3895,3895,1119
|
|
20241023,141200,755852995,3895,3895,3895,3895,209
|
|
20241023,141100,755038940,3900,3900,3900,3900,0
|
|
20241023,141000,755038940,3900,3900,3900,3900,0
|
|
20241023,140900,755038940,3900,3900,3900,3900,0
|
|
20241023,140800,755038940,3900,3900,3900,3900,462
|
|
20241023,140700,753237140,3885,3885,3885,3885,9
|
|
20241023,140600,753202175,3895,3885,3895,3885,1137
|
|
20241023,140500,748777275,3885,3885,3885,3885,427
|
|
20241023,140400,747118380,3880,3880,3880,3880,4
|
|
20241023,140300,747102860,3880,3880,3880,3880,0
|
|
20241023,140200,747102860,3880,3880,3880,3880,5
|
|
20241023,140100,747083460,3885,3885,3885,3885,0
|
|
20241023,140000,747083460,3885,3885,3890,3885,5
|
|
20241023,135900,747064025,3890,3885,3890,3885,6
|
|
20241023,135800,747040700,3880,3880,3890,3880,5
|
|
20241023,135700,747021285,3880,3890,3890,3880,610
|
|
20241023,135600,744651410,3880,3885,3890,3880,173
|
|
20241023,135500,743979450,3890,3885,3890,3885,3
|
|
20241023,135400,743967790,3890,3880,3890,3880,6
|
|
20241023,135300,743944475,3885,3880,3885,3880,2014
|
|
20241023,135200,736125000,3880,3870,3880,3870,21
|
|
20241023,135100,736043560,3865,3865,3865,3865,10
|
|
20241023,135000,736004910,3860,3860,3860,3860,200
|
|
20241023,134900,735232910,3880,3880,3880,3880,0
|
|
20241023,134800,735232910,3880,3880,3880,3880,0
|
|
20241023,134700,735232910,3880,3885,3885,3870,271
|
|
20241023,134600,734183615,3875,3880,3880,3875,4
|
|
20241023,134500,734168105,3885,3885,3885,3885,1
|
|
20241023,134400,734164220,3875,3875,3875,3875,4
|
|
20241023,134300,734148720,3890,3880,3890,3880,100
|
|
20241023,134200,733760210,3880,3880,3880,3880,0
|
|
20241023,134100,733760210,3880,3880,3880,3880,2
|
|
20241023,134000,733752450,3860,3870,3870,3860,200
|
|
20241023,133900,732979465,3885,3880,3885,3880,452
|
|
20241023,133800,731224455,3875,3875,3875,3875,2
|
|
20241023,133700,731216705,3870,3870,3870,3870,0
|
|
20241023,133600,731216705,3870,3870,3870,3870,921
|
|
20241023,133500,727652435,3875,3875,3875,3875,0
|
|
20241023,133400,727652435,3875,3875,3875,3875,0
|
|
20241023,133300,727652435,3875,3875,3875,3875,5
|
|
20241023,133200,727633060,3865,3865,3865,3865,22
|
|
20241023,133100,727548030,3865,3865,3865,3865,1
|
|
20241023,133000,727544165,3865,3865,3865,3865,1
|
|
20241023,132900,727540300,3875,3875,3875,3875,0
|
|
20241023,132800,727540300,3875,3875,3875,3875,2
|
|
20241023,132700,727532550,3880,3875,3880,3875,100
|
|
20241023,132600,727144565,3885,3885,3885,3885,0
|
|
20241023,132500,727144565,3885,3880,3885,3880,2
|
|
20241023,132400,727136800,3885,3880,3885,3865,4
|
|
20241023,132300,727121285,3885,3875,3885,3860,45
|
|
20241023,132200,726946830,3880,3880,3880,3880,0
|
|
20241023,132100,726946830,3880,3880,3880,3880,0
|
|
20241023,132000,726946830,3880,3880,3880,3880,0
|
|
20241023,131900,726946830,3880,3880,3880,3880,1
|
|
20241023,131800,726942950,3880,3860,3880,3860,2
|
|
20241023,131700,726935210,3880,3880,3880,3880,0
|
|
20241023,131600,726935210,3880,3875,3880,3875,4
|
|
20241023,131500,726919695,3880,3880,3880,3880,2
|
|
20241023,131400,726911935,3880,3875,3880,3875,501
|
|
20241023,131300,724970555,3875,3875,3875,3875,5
|
|
20241023,131200,724951180,3875,3875,3875,3875,0
|
|
20241023,131100,724951180,3875,3870,3875,3850,4275
|
|
20241023,131000,708431595,3870,3870,3870,3870,100
|
|
20241023,130900,708044595,3875,3875,3875,3875,1
|
|
20241023,130800,708040720,3875,3875,3875,3875,0
|
|
20241023,130700,708040720,3875,3875,3875,3875,0
|
|
20241023,130600,708040720,3875,3875,3875,3875,0
|
|
20241023,130500,708040720,3875,3875,3875,3875,1
|
|
20241023,130400,708036845,3875,3875,3875,3875,0
|
|
20241023,130300,708036845,3875,3875,3875,3875,0
|
|
20241023,130200,708036845,3875,3875,3875,3875,0
|
|
20241023,130100,708036845,3875,3875,3875,3875,0
|
|
20241023,130000,708036845,3875,3875,3875,3875,0
|
|
20241023,125900,708036845,3875,3870,3875,3870,26
|
|
20241023,125800,707936220,3870,3870,3870,3870,106
|
|
20241023,125700,707526000,3875,3875,3875,3875,0
|
|
20241023,125600,707526000,3875,3875,3875,3875,0
|
|
20241023,125500,707526000,3875,3875,3875,3875,0
|
|
20241023,125400,707526000,3875,3875,3875,3875,0
|
|
20241023,125300,707526000,3875,3875,3875,3875,0
|
|
20241023,125200,707526000,3875,3875,3875,3875,0
|
|
20241023,125100,707526000,3875,3875,3875,3875,1
|
|
20241023,125000,707522125,3875,3875,3875,3875,1
|
|
20241023,124900,707518250,3870,3870,3870,3870,0
|
|
20241023,124800,707518250,3870,3870,3870,3870,0
|
|
20241023,124700,707518250,3870,3870,3870,3870,0
|
|
20241023,124600,707518250,3870,3870,3870,3870,4
|
|
20241023,124500,707502770,3870,3870,3870,3870,198
|
|
20241023,124400,706736510,3865,3865,3865,3865,110
|
|
20241023,124300,706311360,3865,3865,3865,3865,149
|
|
20241023,124200,705735475,3865,3865,3865,3865,1
|
|
20241023,124100,705731610,3855,3855,3855,3855,0
|
|
20241023,124000,705731610,3855,3855,3855,3855,0
|
|
20241023,123900,705731610,3855,3855,3855,3855,70
|
|
20241023,123800,705461760,3855,3855,3855,3855,2
|
|
20241023,123700,705454050,3855,3850,3855,3850,145
|
|
20241023,123600,704895775,3855,3855,3855,3855,0
|
|
20241023,123500,704895775,3855,3855,3855,3855,0
|
|
20241023,123400,704895775,3855,3855,3855,3855,161
|
|
20241023,123300,704275120,3855,3850,3855,3850,210
|
|
20241023,123200,703465710,3855,3855,3855,3855,0
|
|
20241023,123100,703465710,3855,3855,3855,3855,0
|
|
20241023,123000,703465710,3855,3855,3855,3855,43
|
|
20241023,122900,703299945,3850,3850,3850,3850,1
|
|
20241023,122800,703296095,3855,3855,3855,3855,20
|
|
20241023,122700,703218995,3850,3850,3850,3850,0
|
|
20241023,122600,703218995,3850,3850,3850,3850,3
|
|
20241023,122500,703207445,3850,3850,3850,3850,0
|
|
20241023,122400,703207445,3850,3850,3850,3850,50
|
|
20241023,122300,703014945,3850,3850,3850,3850,0
|
|
20241023,122200,703014945,3850,3840,3850,3840,901
|
|
20241023,122100,699550570,3835,3835,3835,3835,2
|
|
20241023,122000,699542900,3835,3835,3835,3835,44
|
|
20241023,121900,699374160,3835,3835,3835,3835,31
|
|
20241023,121800,699255275,3840,3835,3840,3835,94
|
|
20241023,121700,698894765,3835,3835,3835,3835,96
|
|
20241023,121600,698526605,3835,3840,3840,3835,7
|
|
20241023,121500,698499750,3845,3845,3845,3845,0
|
|
20241023,121400,698499750,3845,3840,3845,3840,61
|
|
20241023,121300,698265210,3840,3840,3840,3840,0
|
|
20241023,121200,698265210,3840,3840,3840,3840,0
|
|
20241023,121100,698265210,3840,3840,3840,3840,110
|
|
20241023,121000,697842810,3840,3845,3845,3840,1212
|
|
20241023,120900,693188650,3845,3845,3845,3845,0
|
|
20241023,120800,693188650,3845,3845,3845,3845,84
|
|
20241023,120700,692865670,3850,3850,3850,3850,2
|
|
20241023,120600,692857970,3855,3855,3855,3855,0
|
|
20241023,120500,692857970,3855,3855,3855,3855,1
|
|
20241023,120400,692854115,3840,3840,3840,3840,2
|
|
20241023,120300,692846435,3840,3840,3840,3840,91
|
|
20241023,120200,692496995,3855,3855,3855,3855,200
|
|
20241023,120100,691725995,3855,3855,3855,3855,0
|
|
20241023,120000,691725995,3855,3855,3855,3855,0
|
|
20241023,115900,691725995,3855,3855,3855,3855,0
|
|
20241023,115800,691725995,3855,3855,3855,3855,0
|
|
20241023,115700,691725995,3855,3835,3855,3835,389
|
|
20241023,115600,690234140,3840,3860,3860,3840,5162
|
|
20241023,115500,670404500,3860,3860,3860,3860,9
|
|
20241023,115400,670369760,3860,3860,3860,3860,86
|
|
20241023,115300,670037800,3870,3860,3870,3860,13
|
|
20241023,115200,669987610,3870,3870,3870,3870,1
|
|
20241023,115100,669983740,3860,3860,3860,3860,2
|
|
20241023,115000,669976020,3875,3875,3875,3870,3
|
|
20241023,114900,669964400,3880,3880,3880,3880,0
|
|
20241023,114800,669964400,3880,3880,3880,3880,1100
|
|
20241023,114700,665696400,3880,3880,3880,3880,0
|
|
20241023,114600,665696400,3880,3865,3880,3865,88
|
|
20241023,114500,665355390,3870,3870,3870,3870,25
|
|
20241023,114400,665258640,3875,3875,3875,3855,6
|
|
20241023,114300,665235410,3875,3875,3875,3875,46
|
|
20241023,114200,665057160,3875,3875,3875,3875,0
|
|
20241023,114100,665057160,3875,3875,3875,3875,0
|
|
20241023,114000,665057160,3875,3875,3875,3875,3
|
|
20241023,113900,665045535,3850,3860,3860,3845,498
|
|
20241023,113800,663128660,3880,3880,3880,3880,0
|
|
20241023,113700,663128660,3880,3880,3880,3880,80
|
|
20241023,113600,662818260,3880,3860,3880,3845,267
|
|
20241023,113500,661785895,3860,3860,3860,3860,108
|
|
20241023,113400,661369015,3875,3875,3875,3875,2
|
|
20241023,113300,661361265,3875,3875,3875,3875,0
|
|
20241023,113200,661361265,3875,3860,3880,3860,33
|
|
20241023,113100,661233545,3875,3855,3875,3850,531
|
|
20241023,113000,659186220,3850,3850,3850,3850,0
|
|
20241023,112900,659186220,3850,3850,3850,3850,1
|
|
20241023,112800,659182370,3880,3880,3880,3880,0
|
|
20241023,112700,659182370,3880,3880,3880,3880,0
|
|
20241023,112600,659182370,3880,3865,3880,3865,77
|
|
20241023,112500,658884320,3870,3835,3870,3835,1060
|
|
20241023,112400,654796615,3835,3835,3835,3835,65
|
|
20241023,112300,654547340,3835,3835,3835,3835,0
|
|
20241023,112200,654547340,3835,3835,3835,3835,1
|
|
20241023,112100,654543505,3835,3835,3835,3835,0
|
|
20241023,112000,654543505,3835,3835,3835,3835,0
|
|
20241023,111900,654543505,3835,3835,3835,3835,0
|
|
20241023,111800,654543505,3835,3830,3835,3830,192
|
|
20241023,111700,653808135,3830,3830,3830,3830,0
|
|
20241023,111600,653808135,3830,3835,3835,3830,61
|
|
20241023,111500,653574500,3830,3835,3835,3830,458
|
|
20241023,111400,651820160,3835,3835,3835,3835,1
|
|
20241023,111300,651816325,3835,3835,3835,3835,0
|
|
20241023,111200,651816325,3835,3835,3835,3835,0
|
|
20241023,111100,651816325,3835,3835,3835,3835,0
|
|
20241023,111000,651816325,3835,3840,3840,3835,1996
|
|
20241023,110900,644152735,3840,3840,3840,3840,11
|
|
20241023,110800,644110495,3850,3850,3850,3850,100
|
|
20241023,110700,643725495,3840,3850,3850,3840,101
|
|
20241023,110600,643336655,3850,3850,3850,3850,62
|
|
20241023,110500,643097955,3860,3860,3860,3860,0
|
|
20241023,110400,643097955,3860,3860,3860,3860,0
|
|
20241023,110300,643097955,3860,3860,3860,3860,0
|
|
20241023,110200,643097955,3860,3860,3860,3860,0
|
|
20241023,110100,643097955,3860,3855,3860,3855,326
|
|
20241023,110000,641841220,3855,3850,3855,3850,600
|
|
20241023,105900,639529720,3850,3850,3850,3850,0
|
|
20241023,105800,639529720,3850,3835,3850,3835,510
|
|
20241023,105700,637573740,3835,3835,3835,3835,250
|
|
20241023,105600,636614990,3845,3830,3845,3830,165
|
|
20241023,105500,635980875,3815,3815,3815,3815,100
|
|
20241023,105400,635599375,3815,3845,3845,3815,495
|
|
20241023,105300,633696130,3815,3840,3840,3815,15305
|
|
20241023,105200,575202685,3850,3850,3850,3850,18
|
|
20241023,105100,575133385,3850,3845,3850,3845,1000
|
|
20241023,105000,571284385,3840,3840,3840,3840,5
|
|
20241023,104900,571265185,3840,3840,3840,3840,71
|
|
20241023,104800,570992545,3840,3840,3840,3840,4
|
|
20241023,104700,570977185,3840,3840,3840,3840,20
|
|
20241023,104600,570900385,3840,3845,3850,3840,286
|
|
20241023,104500,569802125,3850,3850,3850,3850,0
|
|
20241023,104400,569802125,3850,3840,3850,3840,1039
|
|
20241023,104300,565802025,3850,3850,3850,3850,0
|
|
20241023,104200,565802025,3850,3850,3850,3850,323
|
|
20241023,104100,564558475,3850,3850,3850,3850,500
|
|
20241023,104000,562633475,3850,3840,3850,3840,19
|
|
20241023,103900,562560415,3830,3830,3830,3830,1
|
|
20241023,103800,562556585,3860,3845,3860,3845,510
|
|
20241023,103700,560591745,3850,3850,3850,3850,0
|
|
20241023,103600,560591745,3850,3850,3850,3850,0
|
|
20241023,103500,560591745,3850,3855,3855,3850,1249
|
|
20241023,103400,555781850,3865,3835,3865,3835,2162
|
|
20241023,103300,547462410,3835,3825,3835,3825,501
|
|
20241023,103200,545546075,3835,3835,3835,3835,0
|
|
20241023,103100,545546075,3835,3830,3835,3830,1021
|
|
20241023,103000,541634285,3825,3825,3825,3825,682
|
|
20241023,102900,539025635,3820,3820,3820,3820,100
|
|
20241023,102800,538643635,3820,3820,3820,3820,771
|
|
20241023,102700,535698415,3820,3820,3820,3820,11
|
|
20241023,102600,535656395,3825,3815,3825,3800,1429
|
|
20241023,102500,530219835,3830,3830,3830,3830,198
|
|
20241023,102400,529461495,3835,3810,3835,3810,1816
|
|
20241023,102300,522497185,3835,3805,3835,3805,307
|
|
20241023,102200,521329020,3835,3805,3835,3800,3057
|
|
20241023,102100,509701325,3805,3810,3810,3805,1750
|
|
20241023,102000,503041615,3810,3815,3820,3810,3259
|
|
20241023,101900,490622055,3820,3820,3820,3820,4
|
|
20241023,101800,490606775,3820,3830,3830,3820,41
|
|
20241023,101700,490449775,3840,3825,3840,3825,24
|
|
20241023,101600,490357640,3820,3805,3820,3805,728
|
|
20241023,101500,487582445,3790,3810,3815,3790,5844
|
|
20241023,101400,465372815,3810,3820,3820,3810,1574
|
|
20241023,101300,459373650,3820,3815,3825,3815,230
|
|
20241023,101200,458495610,3815,3820,3820,3815,3716
|
|
20241023,101100,444317905,3820,3825,3830,3820,1939
|
|
20241023,101000,436905050,3830,3825,3830,3825,320
|
|
20241023,100900,435680535,3830,3850,3850,3825,6440
|
|
20241023,100800,411000905,3845,3850,3850,3845,1445
|
|
20241023,100700,405444115,3865,3865,3865,3865,2
|
|
20241023,100600,405436385,3865,3845,3865,3845,208
|
|
20241023,100500,404635435,3845,3870,3870,3845,232
|
|
20241023,100400,403740735,3870,3870,3870,3845,153
|
|
20241023,100300,403149400,3875,3865,3875,3865,206
|
|
20241023,100200,402353005,3865,3865,3865,3845,110
|
|
20241023,100100,401929915,3865,3845,3865,3840,944
|
|
20241023,100000,398302935,3845,3855,3855,3845,1058
|
|
20241023,095900,394229665,3875,3875,3875,3850,2319
|
|
20241023,095800,385289910,3885,3885,3885,3885,0
|
|
20241023,095700,385289910,3885,3875,3885,3875,500
|
|
20241023,095600,383347930,3885,3885,3885,3885,0
|
|
20241023,095500,383347930,3885,3885,3885,3885,1
|
|
20241023,095400,383344045,3855,3870,3870,3855,1184
|
|
20241023,095300,378770580,3885,3885,3885,3885,2
|
|
20241023,095200,378762810,3875,3890,3890,3875,104
|
|
20241023,095100,378359755,3870,3870,3870,3870,0
|
|
20241023,095000,378359755,3870,3890,3895,3870,548
|
|
20241023,094900,376237480,3870,3870,3890,3870,1532
|
|
20241023,094800,370308080,3870,3870,3870,3870,208
|
|
20241023,094700,369503120,3900,3900,3900,3900,0
|
|
20241023,094600,369503120,3900,3875,3900,3875,955
|
|
20241023,094500,365786290,3870,3880,3880,3870,861
|
|
20241023,094400,362452605,3900,3900,3900,3900,34
|
|
20241023,094300,362320005,3900,3875,3900,3875,4
|
|
20241023,094200,362304430,3900,3900,3900,3900,52
|
|
20241023,094100,362101630,3900,3900,3900,3900,0
|
|
20241023,094000,362101630,3900,3900,3900,3875,842
|
|
20241023,093900,358836030,3885,3895,3900,3880,4646
|
|
20241023,093800,340797800,3895,3890,3895,3890,40
|
|
20241023,093700,340642005,3895,3895,3895,3895,0
|
|
20241023,093600,340642005,3895,3885,3895,3860,212
|
|
20241023,093500,339820850,3860,3860,3860,3860,0
|
|
20241023,093400,339820850,3860,3875,3875,3860,2179
|
|
20241023,093300,331404665,3875,3875,3875,3875,3
|
|
20241023,093200,331393040,3875,3875,3875,3875,4
|
|
20241023,093100,331377540,3890,3875,3890,3870,174
|
|
20241023,093000,330703070,3895,3895,3895,3870,218
|
|
20241023,092900,329855610,3895,3880,3895,3880,105
|
|
20241023,092800,329448135,3895,3870,3895,3870,29
|
|
20241023,092700,329335880,3895,3885,3895,3875,5004
|
|
20241023,092600,309933580,3895,3895,3895,3885,138
|
|
20241023,092500,309396210,3895,3905,3905,3895,13
|
|
20241023,092400,309345555,3885,3885,3885,3880,678
|
|
20241023,092300,306711530,3885,3910,3910,3885,6082
|
|
20241023,092200,283051315,3895,3895,3895,3895,1864
|
|
20241023,092100,275791035,3905,3905,3905,3905,1012
|
|
20241023,092000,271839175,3890,3890,3890,3885,128
|
|
20241023,091900,271341340,3885,3900,3915,3885,7335
|
|
20241023,091800,242777130,3920,3905,3920,3900,800
|
|
20241023,091700,239654565,3905,3905,3915,3905,695
|
|
20241023,091600,236934220,3905,3905,3910,3895,1140
|
|
20241023,091500,232486120,3910,3890,3910,3890,16
|
|
20241023,091400,232423700,3890,3895,3895,3890,2021
|
|
20241023,091300,224560145,3895,3965,3965,3895,3701
|
|
20241023,091200,210031540,3970,3950,3970,3935,8217
|
|
20241023,091100,177559050,3950,3945,3955,3920,1986
|
|
20241023,091000,169711705,3955,3940,3955,3915,3040
|
|
20241023,090900,157710930,3945,3910,3945,3910,9396
|
|
20241023,090800,120739465,3925,3900,3925,3900,2356
|
|
20241023,090700,111512915,3910,3905,3910,3880,43
|
|
20241023,090600,111344975,3910,3875,3910,3875,362
|
|
20241023,090500,109939160,3880,3850,3880,3850,1223
|
|
20241023,090400,105222595,3835,3855,3855,3835,335
|
|
20241023,090300,103931470,3855,3880,3880,3840,2119
|
|
20241023,090200,95766930,3880,3850,3880,3830,7147
|
|
20241023,090100,68249680,3865,3885,3925,3855,6611
|
|
20241023,090000,42581410,3925,3855,3925,3855,10963
|