700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,203700,133367925,3760,3760,3760,3760,619
|
|
20241023,203600,133367925,3760,3760,3760,3760,0
|
|
20241023,203500,133367925,3760,3760,3760,3760,0
|
|
20241023,203400,133367925,3760,3760,3760,3760,0
|
|
20241023,203300,133367925,3760,3760,3760,3760,0
|
|
20241023,203200,133367925,3760,3760,3760,3760,0
|
|
20241023,203100,133367925,3760,3760,3760,3760,0
|
|
20241023,203000,133367925,3760,3760,3760,3760,0
|
|
20241023,202900,133367925,3760,3760,3760,3760,0
|
|
20241023,202800,133367925,3760,3760,3760,3760,0
|
|
20241023,202700,133367925,3760,3760,3760,3760,0
|
|
20241023,202600,133367925,3760,3760,3760,3760,0
|
|
20241023,202500,133367925,3760,3760,3760,3760,0
|
|
20241023,202400,133367925,3760,3760,3760,3760,0
|
|
20241023,202300,133367925,3760,3760,3760,3760,0
|
|
20241023,202200,133367925,3760,3760,3760,3760,0
|
|
20241023,202100,133367925,3760,3760,3760,3760,0
|
|
20241023,202000,133367925,3760,3760,3760,3760,0
|
|
20241023,201900,133367925,3760,3760,3760,3760,0
|
|
20241023,201800,133367925,3760,3760,3760,3760,0
|
|
20241023,201700,133367925,3760,3760,3760,3760,0
|
|
20241023,201600,133367925,3760,3760,3760,3760,0
|
|
20241023,201500,133367925,3760,3760,3760,3760,0
|
|
20241023,201400,133367925,3760,3760,3760,3760,0
|
|
20241023,201300,133367925,3760,3760,3760,3760,0
|
|
20241023,201200,133367925,3760,3760,3760,3760,0
|
|
20241023,201100,133367925,3760,3760,3760,3760,0
|
|
20241023,201000,133367925,3760,3760,3760,3760,0
|
|
20241023,200900,133367925,3760,3760,3760,3760,0
|
|
20241023,200800,133367925,3760,3760,3760,3760,0
|
|
20241023,200700,133367925,3760,3760,3760,3760,619
|
|
20241023,200600,133367925,3760,3760,3760,3760,0
|
|
20241023,200500,133367925,3760,3760,3760,3760,0
|
|
20241023,200400,133367925,3760,3760,3760,3760,0
|
|
20241023,200300,133367925,3760,3760,3760,3760,0
|
|
20241023,200200,133367925,3760,3760,3760,3760,0
|
|
20241023,200100,133367925,3760,3760,3760,3760,0
|
|
20241023,200000,133367925,3760,3760,3760,3760,0
|
|
20241023,195900,133367925,3760,3760,3760,3760,0
|
|
20241023,195800,133367925,3760,3760,3760,3760,0
|
|
20241023,195700,133367925,3760,3760,3760,3760,0
|
|
20241023,195600,133367925,3760,3760,3760,3760,0
|
|
20241023,195500,133367925,3760,3760,3760,3760,0
|
|
20241023,195400,133367925,3760,3760,3760,3760,0
|
|
20241023,195300,133367925,3760,3760,3760,3760,0
|
|
20241023,195200,133367925,3760,3760,3760,3760,0
|
|
20241023,195100,133367925,3760,3760,3760,3760,0
|
|
20241023,195000,133367925,3760,3760,3760,3760,0
|
|
20241023,194900,133367925,3760,3760,3760,3760,0
|
|
20241023,194800,133367925,3760,3760,3760,3760,0
|
|
20241023,194700,133367925,3760,3760,3760,3760,0
|
|
20241023,194600,133367925,3760,3760,3760,3760,0
|
|
20241023,194500,133367925,3760,3760,3760,3760,0
|
|
20241023,194400,133367925,3760,3760,3760,3760,0
|
|
20241023,194300,133367925,3760,3760,3760,3760,0
|
|
20241023,194200,133367925,3760,3760,3760,3760,0
|
|
20241023,194100,133367925,3760,3760,3760,3760,0
|
|
20241023,194000,133367925,3760,3760,3760,3760,0
|
|
20241023,193900,133367925,3760,3760,3760,3760,0
|
|
20241023,193800,133367925,3760,3760,3760,3760,0
|
|
20241023,193700,133367925,3760,3760,3760,3760,619
|
|
20241023,193600,133367925,3760,3760,3760,3760,0
|
|
20241023,193500,133367925,3760,3760,3760,3760,0
|
|
20241023,193400,133367925,3760,3760,3760,3760,0
|
|
20241023,193300,133367925,3760,3760,3760,3760,0
|
|
20241023,193200,133367925,3760,3760,3760,3760,0
|
|
20241023,193100,133367925,3760,3760,3760,3760,0
|
|
20241023,193000,133367925,3760,3760,3760,3760,0
|
|
20241023,192900,133367925,3760,3760,3760,3760,0
|
|
20241023,192800,133367925,3760,3760,3760,3760,0
|
|
20241023,192700,133367925,3760,3760,3760,3760,0
|
|
20241023,192600,133367925,3760,3760,3760,3760,0
|
|
20241023,192500,133367925,3760,3760,3760,3760,0
|
|
20241023,192400,133367925,3760,3760,3760,3760,0
|
|
20241023,192300,133367925,3760,3760,3760,3760,0
|
|
20241023,192200,133367925,3760,3760,3760,3760,0
|
|
20241023,192100,133367925,3760,3760,3760,3760,0
|
|
20241023,192000,133367925,3760,3760,3760,3760,0
|
|
20241023,191900,133367925,3760,3760,3760,3760,0
|
|
20241023,191800,133367925,3760,3760,3760,3760,0
|
|
20241023,191700,133367925,3760,3760,3760,3760,0
|
|
20241023,191600,133367925,3760,3760,3760,3760,0
|
|
20241023,191500,133367925,3760,3760,3760,3760,0
|
|
20241023,191400,133367925,3760,3760,3760,3760,0
|
|
20241023,191300,133367925,3760,3760,3760,3760,0
|
|
20241023,191200,133367925,3760,3760,3760,3760,0
|
|
20241023,191100,133367925,3760,3760,3760,3760,0
|
|
20241023,191000,133367925,3760,3760,3760,3760,0
|
|
20241023,190900,133367925,3760,3760,3760,3760,0
|
|
20241023,190800,133367925,3760,3760,3760,3760,0
|
|
20241023,190700,133367925,3760,3760,3760,3760,619
|
|
20241023,190600,133367925,3760,3760,3760,3760,0
|
|
20241023,190500,133367925,3760,3760,3760,3760,0
|
|
20241023,190400,133367925,3760,3760,3760,3760,0
|
|
20241023,190300,133367925,3760,3760,3760,3760,0
|
|
20241023,190200,133367925,3760,3760,3760,3760,0
|
|
20241023,190100,133367925,3760,3760,3760,3760,0
|
|
20241023,190000,133367925,3760,3760,3760,3760,0
|
|
20241023,185900,133367925,3760,3760,3760,3760,0
|
|
20241023,185800,133367925,3760,3760,3760,3760,0
|
|
20241023,185700,133367925,3760,3760,3760,3760,0
|
|
20241023,185600,133367925,3760,3760,3760,3760,0
|
|
20241023,185500,133367925,3760,3760,3760,3760,0
|
|
20241023,185400,133367925,3760,3760,3760,3760,0
|
|
20241023,185300,133367925,3760,3760,3760,3760,0
|
|
20241023,185200,133367925,3760,3760,3760,3760,0
|
|
20241023,185100,133367925,3760,3760,3760,3760,0
|
|
20241023,185000,133367925,3760,3760,3760,3760,0
|
|
20241023,184900,133367925,3760,3760,3760,3760,0
|
|
20241023,184800,133367925,3760,3760,3760,3760,0
|
|
20241023,184700,133367925,3760,3760,3760,3760,0
|
|
20241023,184600,133367925,3760,3760,3760,3760,0
|
|
20241023,184500,133367925,3760,3760,3760,3760,0
|
|
20241023,184400,133367925,3760,3760,3760,3760,0
|
|
20241023,184300,133367925,3760,3760,3760,3760,0
|
|
20241023,184200,133367925,3760,3760,3760,3760,0
|
|
20241023,184100,133367925,3760,3760,3760,3760,0
|
|
20241023,184000,133367925,3760,3760,3760,3760,0
|
|
20241023,183900,133367925,3760,3760,3760,3760,0
|
|
20241023,183800,133367925,3760,3760,3760,3760,0
|
|
20241023,183700,133367925,3760,3760,3760,3760,619
|
|
20241023,183600,133367925,3760,3760,3760,3760,0
|
|
20241023,183500,133367925,3760,3760,3760,3760,0
|
|
20241023,183400,133367925,3760,3760,3760,3760,0
|
|
20241023,183300,133367925,3760,3760,3760,3760,0
|
|
20241023,183200,133367925,3760,3760,3760,3760,0
|
|
20241023,183100,133367925,3760,3760,3760,3760,0
|
|
20241023,183000,133367925,3760,3760,3760,3760,0
|
|
20241023,182900,133367925,3760,3760,3760,3760,0
|
|
20241023,182800,133367925,3760,3760,3760,3760,0
|
|
20241023,182700,133367925,3760,3760,3760,3760,0
|
|
20241023,182600,133367925,3760,3760,3760,3760,0
|
|
20241023,182500,133367925,3760,3760,3760,3760,0
|
|
20241023,182400,133367925,3760,3760,3760,3760,0
|
|
20241023,182300,133367925,3760,3760,3760,3760,0
|
|
20241023,182200,133367925,3760,3760,3760,3760,0
|
|
20241023,182100,133367925,3760,3760,3760,3760,0
|
|
20241023,182000,133367925,3760,3760,3760,3760,0
|
|
20241023,181900,133367925,3760,3760,3760,3760,0
|
|
20241023,181800,133367925,3760,3760,3760,3760,0
|
|
20241023,181700,133367925,3760,3760,3760,3760,0
|
|
20241023,181600,133367925,3760,3760,3760,3760,0
|
|
20241023,181500,133367925,3760,3760,3760,3760,0
|
|
20241023,181400,133367925,3760,3760,3760,3760,0
|
|
20241023,181300,133367925,3760,3760,3760,3760,0
|
|
20241023,181200,133367925,3760,3760,3760,3760,0
|
|
20241023,181100,133367925,3760,3760,3760,3760,0
|
|
20241023,181000,133367925,3760,3760,3760,3760,0
|
|
20241023,180900,133367925,3760,3760,3760,3760,0
|
|
20241023,180800,133367925,3760,3760,3760,3760,0
|
|
20241023,180700,133367925,3760,3760,3760,3760,619
|
|
20241023,180600,133367925,3760,3760,3760,3760,0
|
|
20241023,180500,133367925,3760,3760,3760,3760,0
|
|
20241023,180400,133367925,3760,3760,3760,3760,0
|
|
20241023,180300,133367925,3760,3760,3760,3760,0
|
|
20241023,180200,133367925,3760,3760,3760,3760,0
|
|
20241023,180100,133367925,3760,3760,3760,3760,0
|
|
20241023,180000,133367925,3760,3760,3760,3760,0
|
|
20241023,175900,133367925,3760,3760,3760,3760,0
|
|
20241023,175800,133367925,3760,3760,3760,3760,0
|
|
20241023,175700,133367925,3760,3760,3760,3760,0
|
|
20241023,175600,133367925,3760,3760,3760,3760,0
|
|
20241023,175500,133367925,3760,3760,3760,3760,0
|
|
20241023,175400,133367925,3760,3760,3760,3760,0
|
|
20241023,175300,133367925,3760,3760,3760,3760,0
|
|
20241023,175200,133367925,3760,3760,3760,3760,0
|
|
20241023,175100,133367925,3760,3760,3760,3760,0
|
|
20241023,175000,133367925,3760,3760,3760,3760,0
|
|
20241023,174900,133367925,3760,3760,3760,3760,0
|
|
20241023,174800,133367925,3760,3760,3760,3760,0
|
|
20241023,174700,133367925,3760,3760,3760,3760,0
|
|
20241023,174600,133367925,3760,3760,3760,3760,0
|
|
20241023,174500,133367925,3760,3760,3760,3760,0
|
|
20241023,174400,133367925,3760,3760,3760,3760,0
|
|
20241023,174300,133367925,3760,3760,3760,3760,0
|
|
20241023,174200,133367925,3760,3760,3760,3760,0
|
|
20241023,174100,133367925,3760,3760,3760,3760,0
|
|
20241023,174000,133367925,3760,3760,3760,3760,0
|
|
20241023,173900,133367925,3760,3760,3760,3760,0
|
|
20241023,173800,133367925,3760,3760,3760,3760,0
|
|
20241023,173700,133367925,3760,3760,3760,3760,619
|
|
20241023,173600,133367925,3760,3760,3760,3760,0
|
|
20241023,173500,133367925,3760,3760,3760,3760,0
|
|
20241023,173400,133367925,3760,3760,3760,3760,0
|
|
20241023,173300,133367925,3760,3760,3760,3760,0
|
|
20241023,173200,133367925,3760,3760,3760,3760,0
|
|
20241023,173100,133367925,3760,3760,3760,3760,0
|
|
20241023,173000,133367925,3760,3760,3760,3760,0
|
|
20241023,172900,133367925,3760,3760,3760,3760,0
|
|
20241023,172800,133367925,3760,3760,3760,3760,0
|
|
20241023,172700,133367925,3760,3760,3760,3760,0
|
|
20241023,172600,133367925,3760,3760,3760,3760,0
|
|
20241023,172500,133367925,3760,3760,3760,3760,0
|
|
20241023,172400,133367925,3760,3760,3760,3760,0
|
|
20241023,172300,133367925,3760,3760,3760,3760,0
|
|
20241023,172200,133367925,3760,3760,3760,3760,0
|
|
20241023,172100,133367925,3760,3760,3760,3760,0
|
|
20241023,172000,133367925,3760,3760,3760,3760,0
|
|
20241023,171900,133367925,3760,3760,3760,3760,0
|
|
20241023,171800,133367925,3760,3760,3760,3760,0
|
|
20241023,171700,133367925,3760,3760,3760,3760,0
|
|
20241023,171600,133367925,3760,3760,3760,3760,0
|
|
20241023,171500,133367925,3760,3760,3760,3760,0
|
|
20241023,171400,133367925,3760,3760,3760,3760,0
|
|
20241023,171300,133367925,3760,3760,3760,3760,0
|
|
20241023,171200,133367925,3760,3760,3760,3760,0
|
|
20241023,171100,133367925,3760,3760,3760,3760,0
|
|
20241023,171000,133367925,3760,3760,3760,3760,0
|
|
20241023,170900,133367925,3760,3760,3760,3760,0
|
|
20241023,170800,133367925,3760,3760,3760,3760,0
|
|
20241023,170700,133367925,3760,3760,3760,3760,619
|
|
20241023,170600,133367925,3760,3760,3760,3760,0
|
|
20241023,170500,133367925,3760,3760,3760,3760,0
|
|
20241023,170400,133367925,3760,3760,3760,3760,0
|
|
20241023,170300,133367925,3760,3760,3760,3760,0
|
|
20241023,170200,133367925,3760,3760,3760,3760,0
|
|
20241023,170100,133367925,3760,3760,3760,3760,0
|
|
20241023,170000,133367925,3760,3760,3760,3760,0
|
|
20241023,165900,133367925,3760,3760,3760,3760,0
|
|
20241023,165800,133367925,3760,3760,3760,3760,0
|
|
20241023,165700,133367925,3760,3760,3760,3760,0
|
|
20241023,165600,133367925,3760,3760,3760,3760,0
|
|
20241023,165500,133367925,3760,3760,3760,3760,0
|
|
20241023,165400,133367925,3760,3760,3760,3760,0
|
|
20241023,165300,133367925,3760,3760,3760,3760,0
|
|
20241023,165200,133367925,3760,3760,3760,3760,0
|
|
20241023,165100,133367925,3760,3760,3760,3760,0
|
|
20241023,165000,133367925,3760,3760,3760,3760,0
|
|
20241023,164900,133367925,3760,3760,3760,3760,0
|
|
20241023,164800,133367925,3760,3760,3760,3760,0
|
|
20241023,164700,133367925,3760,3760,3760,3760,0
|
|
20241023,164600,133367925,3760,3760,3760,3760,0
|
|
20241023,164500,133367925,3760,3760,3760,3760,0
|
|
20241023,164400,133367925,3760,3760,3760,3760,0
|
|
20241023,164300,133367925,3760,3760,3760,3760,0
|
|
20241023,164200,133367925,3760,3760,3760,3760,0
|
|
20241023,164100,133367925,3760,3760,3760,3760,0
|
|
20241023,164000,133367925,3760,3760,3760,3760,0
|
|
20241023,163900,133367925,3760,3760,3760,3760,0
|
|
20241023,163800,133367925,3760,3760,3760,3760,0
|
|
20241023,163700,133367925,3760,3760,3760,3760,619
|
|
20241023,163600,133367925,3760,3760,3760,3760,0
|
|
20241023,163500,133367925,3760,3760,3760,3760,0
|
|
20241023,163400,133367925,3760,3760,3760,3760,0
|
|
20241023,163300,133367925,3760,3760,3760,3760,0
|
|
20241023,163200,133367925,3760,3760,3760,3760,0
|
|
20241023,163100,133367925,3760,3760,3760,3760,0
|
|
20241023,163000,133367925,3760,3760,3760,3760,0
|
|
20241023,162900,133367925,3760,3760,3760,3760,0
|
|
20241023,162800,133367925,3760,3760,3760,3760,0
|
|
20241023,162700,133367925,3760,3760,3760,3760,0
|
|
20241023,162600,133367925,3760,3760,3760,3760,0
|
|
20241023,162500,133367925,3760,3760,3760,3760,0
|
|
20241023,162400,133367925,3760,3760,3760,3760,0
|
|
20241023,162300,133367925,3760,3760,3760,3760,0
|
|
20241023,162200,133367925,3760,3760,3760,3760,0
|
|
20241023,162100,133367925,3760,3760,3760,3760,0
|
|
20241023,162000,133367925,3760,3760,3760,3760,0
|
|
20241023,161900,133367925,3760,3760,3760,3760,0
|
|
20241023,161800,133367925,3760,3760,3760,3760,0
|
|
20241023,161700,133367925,3760,3760,3760,3760,0
|
|
20241023,161600,133367925,3760,3760,3760,3760,0
|
|
20241023,161500,133367925,3760,3760,3760,3760,0
|
|
20241023,161400,133367925,3760,3760,3760,3760,0
|
|
20241023,161300,133367925,3760,3760,3760,3760,0
|
|
20241023,161200,133367925,3760,3760,3760,3760,0
|
|
20241023,161100,133367925,3760,3760,3760,3760,0
|
|
20241023,161000,133367925,3760,3760,3760,3760,0
|
|
20241023,160900,133367925,3760,3760,3760,3760,0
|
|
20241023,160800,133367925,3760,3760,3760,3760,0
|
|
20241023,160700,133367925,3760,3760,3760,3760,619
|
|
20241023,160600,133367925,3760,3760,3760,3760,0
|
|
20241023,160500,133367925,3760,3760,3760,3760,0
|
|
20241023,160400,133367925,3760,3760,3760,3760,0
|
|
20241023,160300,133367925,3760,3760,3760,3760,0
|
|
20241023,160200,133367925,3760,3760,3760,3760,0
|
|
20241023,160100,133367925,3760,3760,3760,3760,0
|
|
20241023,160000,133367925,3760,3760,3760,3760,0
|
|
20241023,155900,133367925,3760,3760,3760,3760,0
|
|
20241023,155800,133367925,3760,3760,3760,3760,0
|
|
20241023,155700,133367925,3760,3760,3760,3760,0
|
|
20241023,155600,133367925,3760,3760,3760,3760,0
|
|
20241023,155500,133367925,3760,3760,3760,3760,0
|
|
20241023,155400,133367925,3760,3760,3760,3760,0
|
|
20241023,155300,133367925,3760,3760,3760,3760,0
|
|
20241023,155200,133367925,3760,3760,3760,3760,0
|
|
20241023,155100,133367925,3760,3760,3760,3760,0
|
|
20241023,155000,133367925,3760,3760,3760,3760,0
|
|
20241023,154900,133367925,3760,3760,3760,3760,0
|
|
20241023,154800,133367925,3760,3760,3760,3760,0
|
|
20241023,154700,133367925,3760,3760,3760,3760,0
|
|
20241023,154600,133367925,3760,3760,3760,3760,0
|
|
20241023,154500,133367925,3760,3760,3760,3760,0
|
|
20241023,154400,133367925,3760,3760,3760,3760,0
|
|
20241023,154300,133367925,3760,3760,3760,3760,0
|
|
20241023,154200,133367925,3760,3760,3760,3760,0
|
|
20241023,154100,133367925,3760,3760,3760,3760,0
|
|
20241023,154000,133367925,3760,3760,3760,3760,0
|
|
20241023,153900,133367925,3760,3760,3760,3760,0
|
|
20241023,153800,133367925,3760,3760,3760,3760,0
|
|
20241023,153700,133367925,3760,3760,3760,3760,619
|
|
20241023,153600,133367925,3760,3760,3760,3760,0
|
|
20241023,153500,133367925,3760,3760,3760,3760,0
|
|
20241023,153400,133367925,3760,3760,3760,3760,0
|
|
20241023,153300,133367925,3760,3760,3760,3760,0
|
|
20241023,153200,133367925,3760,3760,3760,3760,0
|
|
20241023,153100,133367925,3760,3760,3760,3760,0
|
|
20241023,153000,133367925,3760,3760,3760,3760,619
|
|
20241023,152900,131040485,3730,3730,3730,3730,0
|
|
20241023,152800,131040485,3730,3730,3730,3730,0
|
|
20241023,152700,131040485,3730,3730,3730,3730,0
|
|
20241023,152600,131040485,3730,3730,3730,3730,0
|
|
20241023,152500,131040485,3730,3730,3730,3730,0
|
|
20241023,152400,131040485,3730,3730,3730,3730,0
|
|
20241023,152300,131040485,3730,3730,3730,3730,0
|
|
20241023,152200,131040485,3730,3730,3730,3730,0
|
|
20241023,152100,131040485,3730,3730,3730,3730,0
|
|
20241023,152000,131040485,3730,3730,3730,3730,0
|
|
20241023,151900,131040485,3730,3760,3760,3730,21
|
|
20241023,151800,130962125,3740,3740,3740,3740,0
|
|
20241023,151700,130962125,3740,3740,3740,3740,0
|
|
20241023,151600,130962125,3740,3740,3740,3740,2
|
|
20241023,151500,130954645,3730,3725,3730,3725,438
|
|
20241023,151400,129322585,3725,3725,3725,3725,0
|
|
20241023,151300,129322585,3725,3725,3725,3725,0
|
|
20241023,151200,129322585,3725,3725,3725,3725,0
|
|
20241023,151100,129322585,3725,3725,3725,3725,0
|
|
20241023,151000,129322585,3725,3725,3725,3725,2
|
|
20241023,150900,129315135,3700,3700,3700,3700,550
|
|
20241023,150800,127280135,3730,3730,3730,3730,0
|
|
20241023,150700,127280135,3730,3730,3730,3730,0
|
|
20241023,150600,127280135,3730,3730,3730,3730,0
|
|
20241023,150500,127280135,3730,3730,3730,3730,0
|
|
20241023,150400,127280135,3730,3685,3730,3685,206
|
|
20241023,150300,126520755,3730,3740,3740,3730,2960
|
|
20241023,150200,115479805,3775,3775,3775,3775,50
|
|
20241023,150100,115291055,3775,3755,3775,3755,9
|
|
20241023,150000,115257100,3740,3740,3740,3740,3
|
|
20241023,145900,115245880,3740,3740,3775,3730,381
|
|
20241023,145800,113813620,3740,3740,3740,3740,0
|
|
20241023,145700,113813620,3740,3740,3740,3740,0
|
|
20241023,145600,113813620,3740,3740,3740,3740,0
|
|
20241023,145500,113813620,3740,3740,3740,3740,1
|
|
20241023,145400,113809880,3760,3745,3760,3745,5
|
|
20241023,145300,113791095,3760,3745,3760,3745,6
|
|
20241023,145200,113768550,3745,3745,3745,3745,0
|
|
20241023,145100,113768550,3745,3745,3750,3740,2941
|
|
20241023,145000,102743465,3750,3750,3750,3750,0
|
|
20241023,144900,102743465,3750,3750,3750,3750,0
|
|
20241023,144800,102743465,3750,3750,3750,3750,8
|
|
20241023,144700,102713465,3750,3750,3750,3750,0
|
|
20241023,144600,102713465,3750,3750,3750,3750,0
|
|
20241023,144500,102713465,3750,3750,3750,3750,0
|
|
20241023,144400,102713465,3750,3750,3750,3750,48
|
|
20241023,144300,102533465,3750,3750,3750,3750,20
|
|
20241023,144200,102458465,3740,3740,3740,3740,100
|
|
20241023,144100,102084465,3760,3760,3760,3760,0
|
|
20241023,144000,102084465,3760,3760,3760,3760,0
|
|
20241023,143900,102084465,3760,3760,3760,3760,0
|
|
20241023,143800,102084465,3760,3760,3760,3760,0
|
|
20241023,143700,102084465,3760,3760,3760,3760,0
|
|
20241023,143600,102084465,3760,3760,3760,3760,0
|
|
20241023,143500,102084465,3760,3760,3760,3760,0
|
|
20241023,143400,102084465,3760,3760,3760,3760,0
|
|
20241023,143300,102084465,3760,3740,3760,3740,75
|
|
20241023,143200,101803535,3740,3740,3740,3740,1
|
|
20241023,143100,101799795,3765,3765,3765,3765,0
|
|
20241023,143000,101799795,3765,3765,3765,3765,0
|
|
20241023,142900,101799795,3765,3765,3765,3765,0
|
|
20241023,142800,101799795,3765,3765,3765,3765,0
|
|
20241023,142700,101799795,3765,3765,3765,3765,0
|
|
20241023,142600,101799795,3765,3765,3765,3765,0
|
|
20241023,142500,101799795,3765,3765,3765,3765,0
|
|
20241023,142400,101799795,3765,3765,3765,3765,0
|
|
20241023,142300,101799795,3765,3745,3780,3735,9
|
|
20241023,142200,101765965,3745,3720,3780,3720,6180
|
|
20241023,142100,78453815,3725,3715,3725,3715,33
|
|
20241023,142000,78331195,3710,3710,3710,3710,7
|
|
20241023,141900,78305225,3710,3710,3710,3710,6
|
|
20241023,141800,78282965,3705,3690,3705,3680,343
|
|
20241023,141700,77017625,3680,3695,3695,3680,225
|
|
20241023,141600,76189540,3700,3700,3700,3700,0
|
|
20241023,141500,76189540,3700,3700,3700,3700,0
|
|
20241023,141400,76189540,3700,3700,3700,3700,0
|
|
20241023,141300,76189540,3700,3700,3700,3700,0
|
|
20241023,141200,76189540,3700,3700,3700,3700,5
|
|
20241023,141100,76171040,3700,3695,3700,3695,6
|
|
20241023,141000,76148860,3695,3695,3695,3695,0
|
|
20241023,140900,76148860,3695,3695,3695,3695,1
|
|
20241023,140800,76145165,3700,3700,3700,3700,0
|
|
20241023,140700,76145165,3700,3700,3700,3700,0
|
|
20241023,140600,76145165,3700,3695,3700,3695,5
|
|
20241023,140500,76126670,3695,3695,3695,3695,0
|
|
20241023,140400,76126670,3695,3695,3695,3695,0
|
|
20241023,140300,76126670,3695,3695,3695,3695,0
|
|
20241023,140200,76126670,3695,3695,3695,3695,0
|
|
20241023,140100,76126670,3695,3690,3695,3690,3
|
|
20241023,140000,76115595,3690,3700,3700,3680,205
|
|
20241023,135900,75358850,3705,3705,3705,3705,0
|
|
20241023,135800,75358850,3705,3705,3705,3705,0
|
|
20241023,135700,75358850,3705,3705,3705,3705,0
|
|
20241023,135600,75358850,3705,3705,3705,3705,0
|
|
20241023,135500,75358850,3705,3705,3705,3705,0
|
|
20241023,135400,75358850,3705,3705,3705,3705,0
|
|
20241023,135300,75358850,3705,3705,3705,3705,0
|
|
20241023,135200,75358850,3705,3705,3705,3705,0
|
|
20241023,135100,75358850,3705,3700,3705,3700,4
|
|
20241023,135000,75344035,3690,3690,3690,3690,13
|
|
20241023,134900,75296065,3690,3690,3690,3690,1
|
|
20241023,134800,75292375,3690,3690,3690,3690,0
|
|
20241023,134700,75292375,3690,3690,3690,3690,1
|
|
20241023,134600,75288685,3705,3690,3705,3690,3
|
|
20241023,134500,75277585,3680,3680,3680,3680,27
|
|
20241023,134400,75178225,3690,3690,3690,3690,0
|
|
20241023,134300,75178225,3690,3690,3690,3690,0
|
|
20241023,134200,75178225,3690,3690,3690,3690,2
|
|
20241023,134100,75170845,3700,3700,3700,3700,0
|
|
20241023,134000,75170845,3700,3700,3700,3700,0
|
|
20241023,133900,75170845,3700,3700,3700,3700,0
|
|
20241023,133800,75170845,3700,3700,3700,3700,0
|
|
20241023,133700,75170845,3700,3690,3700,3690,153
|
|
20241023,133600,74604765,3695,3695,3695,3695,0
|
|
20241023,133500,74604765,3695,3690,3695,3690,89
|
|
20241023,133400,74275915,3695,3695,3695,3695,0
|
|
20241023,133300,74275915,3695,3695,3695,3695,0
|
|
20241023,133200,74275915,3695,3675,3695,3675,33
|
|
20241023,133100,74154590,3680,3680,3680,3680,1
|
|
20241023,133000,74150910,3680,3680,3680,3680,758
|
|
20241023,132900,71361470,3680,3680,3680,3680,0
|
|
20241023,132800,71361470,3680,3680,3680,3680,0
|
|
20241023,132700,71361470,3680,3680,3680,3680,0
|
|
20241023,132600,71361470,3680,3680,3680,3680,0
|
|
20241023,132500,71361470,3680,3680,3680,3680,0
|
|
20241023,132400,71361470,3680,3680,3680,3680,0
|
|
20241023,132300,71361470,3680,3680,3680,3680,0
|
|
20241023,132200,71361470,3680,3680,3680,3680,0
|
|
20241023,132100,71361470,3680,3680,3680,3680,0
|
|
20241023,132000,71361470,3680,3680,3680,3680,1
|
|
20241023,131900,71357790,3680,3680,3680,3680,1
|
|
20241023,131800,71354110,3680,3680,3680,3680,1
|
|
20241023,131700,71350430,3675,3675,3675,3675,0
|
|
20241023,131600,71350430,3675,3675,3675,3675,0
|
|
20241023,131500,71350430,3675,3675,3675,3675,1
|
|
20241023,131400,71346755,3695,3675,3695,3675,8
|
|
20241023,131300,71317255,3675,3675,3690,3675,255
|
|
20241023,131200,70380085,3665,3665,3665,3665,0
|
|
20241023,131100,70380085,3665,3665,3665,3665,0
|
|
20241023,131000,70380085,3665,3665,3665,3665,290
|
|
20241023,130900,69317235,3675,3675,3675,3675,0
|
|
20241023,130800,69317235,3675,3675,3675,3675,0
|
|
20241023,130700,69317235,3675,3675,3675,3675,0
|
|
20241023,130600,69317235,3675,3675,3675,3675,0
|
|
20241023,130500,69317235,3675,3675,3675,3675,0
|
|
20241023,130400,69317235,3675,3675,3675,3675,0
|
|
20241023,130300,69317235,3675,3675,3675,3675,0
|
|
20241023,130200,69317235,3675,3675,3675,3675,0
|
|
20241023,130100,69317235,3675,3675,3675,3675,0
|
|
20241023,130000,69317235,3675,3675,3675,3675,0
|
|
20241023,125900,69317235,3675,3675,3675,3675,0
|
|
20241023,125800,69317235,3675,3675,3675,3675,0
|
|
20241023,125700,69317235,3675,3675,3675,3675,0
|
|
20241023,125600,69317235,3675,3675,3675,3675,0
|
|
20241023,125500,69317235,3675,3675,3675,3675,0
|
|
20241023,125400,69317235,3675,3675,3675,3675,0
|
|
20241023,125300,69317235,3675,3675,3675,3675,0
|
|
20241023,125200,69317235,3675,3675,3675,3675,0
|
|
20241023,125100,69317235,3675,3675,3675,3675,0
|
|
20241023,125000,69317235,3675,3675,3675,3675,0
|
|
20241023,124900,69317235,3675,3675,3675,3675,0
|
|
20241023,124800,69317235,3675,3675,3675,3675,0
|
|
20241023,124700,69317235,3675,3675,3675,3675,0
|
|
20241023,124600,69317235,3675,3675,3675,3675,0
|
|
20241023,124500,69317235,3675,3675,3675,3675,0
|
|
20241023,124400,69317235,3675,3675,3675,3675,0
|
|
20241023,124300,69317235,3675,3675,3675,3675,0
|
|
20241023,124200,69317235,3675,3675,3675,3675,0
|
|
20241023,124100,69317235,3675,3675,3675,3675,0
|
|
20241023,124000,69317235,3675,3675,3675,3675,0
|
|
20241023,123900,69317235,3675,3675,3675,3675,0
|
|
20241023,123800,69317235,3675,3675,3675,3675,0
|
|
20241023,123700,69317235,3675,3675,3675,3675,0
|
|
20241023,123600,69317235,3675,3675,3675,3675,0
|
|
20241023,123500,69317235,3675,3675,3675,3675,0
|
|
20241023,123400,69317235,3675,3675,3675,3675,0
|
|
20241023,123300,69317235,3675,3675,3675,3675,550
|
|
20241023,123200,67295985,3675,3675,3675,3675,0
|
|
20241023,123100,67295985,3675,3675,3675,3675,0
|
|
20241023,123000,67295985,3675,3675,3675,3675,0
|
|
20241023,122900,67295985,3675,3675,3675,3675,0
|
|
20241023,122800,67295985,3675,3675,3675,3675,0
|
|
20241023,122700,67295985,3675,3675,3675,3675,0
|
|
20241023,122600,67295985,3675,3675,3675,3675,0
|
|
20241023,122500,67295985,3675,3675,3675,3675,0
|
|
20241023,122400,67295985,3675,3665,3675,3660,138
|
|
20241023,122300,66790630,3670,3670,3670,3670,186
|
|
20241023,122200,66108010,3670,3670,3670,3670,0
|
|
20241023,122100,66108010,3670,3670,3670,3670,136
|
|
20241023,122000,65608890,3670,3670,3670,3670,0
|
|
20241023,121900,65608890,3670,3670,3670,3670,0
|
|
20241023,121800,65608890,3670,3670,3670,3670,0
|
|
20241023,121700,65608890,3670,3670,3670,3670,0
|
|
20241023,121600,65608890,3670,3670,3670,3670,0
|
|
20241023,121500,65608890,3670,3670,3670,3670,0
|
|
20241023,121400,65608890,3670,3670,3670,3670,0
|
|
20241023,121300,65608890,3670,3670,3670,3670,4
|
|
20241023,121200,65594210,3660,3660,3660,3660,500
|
|
20241023,121100,63764210,3670,3670,3670,3670,0
|
|
20241023,121000,63764210,3670,3670,3670,3670,0
|
|
20241023,120900,63764210,3670,3670,3670,3670,0
|
|
20241023,120800,63764210,3670,3670,3670,3670,0
|
|
20241023,120700,63764210,3670,3670,3670,3670,0
|
|
20241023,120600,63764210,3670,3670,3670,3670,0
|
|
20241023,120500,63764210,3670,3670,3670,3670,0
|
|
20241023,120400,63764210,3670,3670,3670,3670,0
|
|
20241023,120300,63764210,3670,3670,3670,3670,0
|
|
20241023,120200,63764210,3670,3670,3670,3670,0
|
|
20241023,120100,63764210,3670,3670,3670,3670,0
|
|
20241023,120000,63764210,3670,3665,3670,3665,4
|
|
20241023,115900,63749535,3665,3665,3665,3665,0
|
|
20241023,115800,63749535,3665,3665,3665,3665,300
|
|
20241023,115700,62650035,3665,3665,3665,3665,0
|
|
20241023,115600,62650035,3665,3665,3665,3665,0
|
|
20241023,115500,62650035,3665,3665,3665,3665,3
|
|
20241023,115400,62639040,3655,3665,3665,3655,1106
|
|
20241023,115300,58596550,3655,3655,3655,3655,2
|
|
20241023,115200,58589240,3665,3665,3665,3665,0
|
|
20241023,115100,58589240,3665,3645,3665,3645,291
|
|
20241023,115000,57528515,3665,3665,3665,3665,0
|
|
20241023,114900,57528515,3665,3655,3665,3655,4
|
|
20241023,114800,57513865,3645,3645,3645,3645,1
|
|
20241023,114700,57510220,3665,3665,3665,3665,0
|
|
20241023,114600,57510220,3665,3655,3665,3655,535
|
|
20241023,114500,55554765,3665,3665,3665,3665,0
|
|
20241023,114400,55554765,3665,3665,3665,3665,0
|
|
20241023,114300,55554765,3665,3665,3665,3665,0
|
|
20241023,114200,55554765,3665,3665,3665,3665,0
|
|
20241023,114100,55554765,3665,3665,3665,3665,5
|
|
20241023,114000,55536440,3655,3655,3655,3655,1
|
|
20241023,113900,55532785,3665,3665,3665,3665,0
|
|
20241023,113800,55532785,3665,3665,3665,3665,0
|
|
20241023,113700,55532785,3665,3665,3665,3665,26
|
|
20241023,113600,55437495,3665,3655,3665,3655,33
|
|
20241023,113500,55316570,3655,3655,3655,3655,0
|
|
20241023,113400,55316570,3655,3655,3655,3655,1
|
|
20241023,113300,55312915,3645,3645,3645,3645,0
|
|
20241023,113200,55312915,3645,3645,3645,3645,288
|
|
20241023,113100,54263155,3645,3645,3645,3645,14
|
|
20241023,113000,54212125,3655,3670,3670,3625,5786
|
|
20241023,112900,33090930,3665,3665,3665,3665,1
|
|
20241023,112800,33087265,3675,3675,3675,3675,0
|
|
20241023,112700,33087265,3675,3675,3675,3675,0
|
|
20241023,112600,33087265,3675,3675,3675,3675,0
|
|
20241023,112500,33087265,3675,3675,3675,3675,0
|
|
20241023,112400,33087265,3675,3675,3675,3675,200
|
|
20241023,112300,32352265,3665,3665,3665,3665,0
|
|
20241023,112200,32352265,3665,3665,3665,3665,0
|
|
20241023,112100,32352265,3665,3675,3690,3665,101
|
|
20241023,112000,31980075,3665,3665,3665,3665,0
|
|
20241023,111900,31980075,3665,3665,3665,3665,0
|
|
20241023,111800,31980075,3665,3665,3665,3665,0
|
|
20241023,111700,31980075,3665,3665,3665,3665,0
|
|
20241023,111600,31980075,3665,3665,3665,3665,0
|
|
20241023,111500,31980075,3665,3665,3665,3665,0
|
|
20241023,111400,31980075,3665,3665,3665,3665,0
|
|
20241023,111300,31980075,3665,3665,3665,3665,0
|
|
20241023,111200,31980075,3665,3665,3665,3665,0
|
|
20241023,111100,31980075,3665,3665,3665,3665,311
|
|
20241023,111000,30840260,3665,3665,3665,3665,0
|
|
20241023,110900,30840260,3665,3665,3665,3665,0
|
|
20241023,110800,30840260,3665,3665,3665,3665,0
|
|
20241023,110700,30840260,3665,3665,3665,3665,0
|
|
20241023,110600,30840260,3665,3665,3665,3665,0
|
|
20241023,110500,30840260,3665,3665,3665,3665,0
|
|
20241023,110400,30840260,3665,3665,3665,3665,0
|
|
20241023,110300,30840260,3665,3665,3665,3665,0
|
|
20241023,110200,30840260,3665,3665,3665,3665,0
|
|
20241023,110100,30840260,3665,3665,3665,3665,0
|
|
20241023,110000,30840260,3665,3665,3665,3665,0
|
|
20241023,105900,30840260,3665,3665,3665,3665,0
|
|
20241023,105800,30840260,3665,3665,3665,3665,0
|
|
20241023,105700,30840260,3665,3665,3665,3665,0
|
|
20241023,105600,30840260,3665,3665,3665,3665,0
|
|
20241023,105500,30840260,3665,3665,3665,3665,0
|
|
20241023,105400,30840260,3665,3665,3665,3665,0
|
|
20241023,105300,30840260,3665,3665,3665,3665,191
|
|
20241023,105200,30140245,3665,3665,3665,3665,0
|
|
20241023,105100,30140245,3665,3665,3665,3665,0
|
|
20241023,105000,30140245,3665,3665,3665,3665,0
|
|
20241023,104900,30140245,3665,3665,3665,3665,0
|
|
20241023,104800,30140245,3665,3665,3665,3665,0
|
|
20241023,104700,30140245,3665,3665,3665,3665,0
|
|
20241023,104600,30140245,3665,3665,3665,3665,0
|
|
20241023,104500,30140245,3665,3665,3665,3665,0
|
|
20241023,104400,30140245,3665,3665,3665,3665,1
|
|
20241023,104300,30136580,3655,3655,3655,3655,0
|
|
20241023,104200,30136580,3655,3655,3655,3655,0
|
|
20241023,104100,30136580,3655,3655,3655,3655,170
|
|
20241023,104000,29515230,3655,3655,3655,3655,0
|
|
20241023,103900,29515230,3655,3655,3655,3655,0
|
|
20241023,103800,29515230,3655,3655,3655,3655,0
|
|
20241023,103700,29515230,3655,3655,3655,3655,0
|
|
20241023,103600,29515230,3655,3655,3655,3655,4
|
|
20241023,103500,29500610,3655,3655,3655,3655,0
|
|
20241023,103400,29500610,3655,3655,3655,3655,5
|
|
20241023,103300,29482335,3655,3655,3655,3655,0
|
|
20241023,103200,29482335,3655,3655,3655,3655,3
|
|
20241023,103100,29471370,3655,3655,3655,3655,6
|
|
20241023,103000,29449440,3655,3655,3655,3655,0
|
|
20241023,102900,29449440,3655,3655,3655,3655,0
|
|
20241023,102800,29449440,3655,3655,3655,3655,1304
|
|
20241023,102700,24683320,3665,3665,3665,3665,0
|
|
20241023,102600,24683320,3665,3665,3665,3665,0
|
|
20241023,102500,24683320,3665,3660,3665,3660,99
|
|
20241023,102400,24320975,3665,3665,3665,3665,0
|
|
20241023,102300,24320975,3665,3665,3665,3665,0
|
|
20241023,102200,24320975,3665,3665,3665,3665,0
|
|
20241023,102100,24320975,3665,3665,3665,3665,0
|
|
20241023,102000,24320975,3665,3665,3665,3665,0
|
|
20241023,101900,24320975,3665,3665,3665,3665,4
|
|
20241023,101800,24306315,3665,3670,3670,3665,737
|
|
20241023,101700,21605140,3680,3680,3680,3680,0
|
|
20241023,101600,21605140,3680,3680,3680,3680,0
|
|
20241023,101500,21605140,3680,3680,3680,3680,0
|
|
20241023,101400,21605140,3680,3680,3680,3680,0
|
|
20241023,101300,21605140,3680,3680,3680,3680,0
|
|
20241023,101200,21605140,3680,3680,3680,3680,0
|
|
20241023,101100,21605140,3680,3680,3680,3680,1
|
|
20241023,101000,21601460,3675,3675,3675,3675,0
|
|
20241023,100900,21601460,3675,3675,3675,3675,0
|
|
20241023,100800,21601460,3675,3675,3675,3675,0
|
|
20241023,100700,21601460,3675,3675,3675,3675,0
|
|
20241023,100600,21601460,3675,3675,3675,3675,0
|
|
20241023,100500,21601460,3675,3675,3675,3675,0
|
|
20241023,100400,21601460,3675,3675,3675,3675,0
|
|
20241023,100300,21601460,3675,3675,3675,3675,0
|
|
20241023,100200,21601460,3675,3675,3675,3675,0
|
|
20241023,100100,21601460,3675,3675,3675,3675,0
|
|
20241023,100000,21601460,3675,3675,3675,3675,0
|
|
20241023,095900,21601460,3675,3675,3675,3675,0
|
|
20241023,095800,21601460,3675,3675,3675,3675,0
|
|
20241023,095700,21601460,3675,3675,3675,3675,0
|
|
20241023,095600,21601460,3675,3675,3675,3675,0
|
|
20241023,095500,21601460,3675,3675,3675,3675,0
|
|
20241023,095400,21601460,3675,3675,3675,3675,0
|
|
20241023,095300,21601460,3675,3675,3675,3675,0
|
|
20241023,095200,21601460,3675,3675,3675,3675,0
|
|
20241023,095100,21601460,3675,3675,3675,3675,0
|
|
20241023,095000,21601460,3675,3675,3675,3675,0
|
|
20241023,094900,21601460,3675,3675,3675,3675,0
|
|
20241023,094800,21601460,3675,3675,3685,3675,98
|
|
20241023,094700,21240790,3675,3675,3675,3675,0
|
|
20241023,094600,21240790,3675,3675,3675,3675,1
|
|
20241023,094500,21237115,3665,3665,3665,3665,0
|
|
20241023,094400,21237115,3665,3665,3665,3665,0
|
|
20241023,094300,21237115,3665,3665,3665,3665,0
|
|
20241023,094200,21237115,3665,3675,3675,3665,400
|
|
20241023,094100,19770390,3675,3675,3675,3675,0
|
|
20241023,094000,19770390,3675,3675,3675,3675,0
|
|
20241023,093900,19770390,3675,3675,3675,3675,0
|
|
20241023,093800,19770390,3675,3675,3675,3675,0
|
|
20241023,093700,19770390,3675,3675,3675,3675,0
|
|
20241023,093600,19770390,3675,3675,3675,3675,0
|
|
20241023,093500,19770390,3675,3675,3675,3675,4
|
|
20241023,093400,19755690,3665,3665,3665,3665,0
|
|
20241023,093300,19755690,3665,3665,3665,3665,0
|
|
20241023,093200,19755690,3665,3665,3665,3665,0
|
|
20241023,093100,19755690,3665,3665,3665,3665,0
|
|
20241023,093000,19755690,3665,3675,3675,3665,300
|
|
20241023,092900,18654295,3665,3665,3665,3665,0
|
|
20241023,092800,18654295,3665,3665,3665,3665,0
|
|
20241023,092700,18654295,3665,3660,3690,3660,112
|
|
20241023,092600,18242770,3660,3650,3660,3650,24
|
|
20241023,092500,18154970,3650,3650,3650,3650,5
|
|
20241023,092400,18136720,3640,3650,3655,3640,25
|
|
20241023,092300,18045505,3650,3650,3650,3650,0
|
|
20241023,092200,18045505,3650,3650,3655,3645,409
|
|
20241023,092100,16553175,3650,3650,3650,3650,2
|
|
20241023,092000,16545875,3640,3640,3640,3640,5
|
|
20241023,091900,16527675,3640,3640,3640,3640,11
|
|
20241023,091800,16487635,3640,3660,3660,3630,1505
|
|
20241023,091700,10994030,3670,3670,3670,3670,0
|
|
20241023,091600,10994030,3670,3670,3690,3670,10
|
|
20241023,091500,10957270,3690,3690,3690,3690,0
|
|
20241023,091400,10957270,3690,3690,3690,3690,10
|
|
20241023,091300,10920370,3680,3680,3680,3680,100
|
|
20241023,091200,10552370,3680,3675,3685,3650,895
|
|
20241023,091100,7262985,3670,3660,3670,3660,873
|
|
20241023,091000,4059765,3660,3660,3660,3660,4
|
|
20241023,090900,4045125,3655,3655,3655,3655,30
|
|
20241023,090800,3935475,3655,3655,3655,3655,0
|
|
20241023,090700,3935475,3655,3655,3655,3655,99
|
|
20241023,090600,3573630,3655,3655,3655,3655,0
|
|
20241023,090500,3573630,3655,3655,3655,3655,304
|
|
20241023,090400,2462510,3625,3655,3655,3620,302
|
|
20241023,090300,1368750,3650,3650,3650,3650,0
|
|
20241023,090200,1368750,3650,3650,3650,3650,0
|
|
20241023,090100,1368750,3650,3650,3650,3650,0
|
|
20241023,090000,1368750,3650,3650,3650,3650,375
|