673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,200900,1888535060,5670,5670,5670,5670,0
|
|
20241023,200800,1888535060,5670,5670,5670,5670,0
|
|
20241023,200700,1888535060,5670,5670,5670,5670,0
|
|
20241023,200600,1888535060,5670,5670,5670,5670,0
|
|
20241023,200500,1888535060,5670,5670,5670,5670,0
|
|
20241023,200400,1888535060,5670,5670,5670,5670,0
|
|
20241023,200300,1888535060,5670,5670,5670,5670,0
|
|
20241023,200200,1888535060,5670,5670,5670,5670,0
|
|
20241023,200100,1888535060,5670,5670,5670,5670,0
|
|
20241023,200000,1888535060,5670,5670,5670,5670,0
|
|
20241023,195900,1888535060,5670,5670,5670,5670,0
|
|
20241023,195800,1888535060,5670,5670,5670,5670,0
|
|
20241023,195700,1888535060,5670,5670,5670,5670,0
|
|
20241023,195600,1888535060,5670,5670,5670,5670,0
|
|
20241023,195500,1888535060,5670,5670,5670,5670,0
|
|
20241023,195400,1888535060,5670,5670,5670,5670,0
|
|
20241023,195300,1888535060,5670,5670,5670,5670,0
|
|
20241023,195200,1888535060,5670,5670,5670,5670,0
|
|
20241023,195100,1888535060,5670,5670,5670,5670,0
|
|
20241023,195000,1888535060,5670,5670,5670,5670,0
|
|
20241023,194900,1888535060,5670,5670,5670,5670,0
|
|
20241023,194800,1888535060,5670,5670,5670,5670,0
|
|
20241023,194700,1888535060,5670,5670,5670,5670,0
|
|
20241023,194600,1888535060,5670,5670,5670,5670,0
|
|
20241023,194500,1888535060,5670,5670,5670,5670,0
|
|
20241023,194400,1888535060,5670,5670,5670,5670,0
|
|
20241023,194300,1888535060,5670,5670,5670,5670,0
|
|
20241023,194200,1888535060,5670,5670,5670,5670,0
|
|
20241023,194100,1888535060,5670,5670,5670,5670,0
|
|
20241023,194000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,193900,1888535060,5670,5670,5670,5670,0
|
|
20241023,193800,1888535060,5670,5670,5670,5670,0
|
|
20241023,193700,1888535060,5670,5670,5670,5670,0
|
|
20241023,193600,1888535060,5670,5670,5670,5670,0
|
|
20241023,193500,1888535060,5670,5670,5670,5670,0
|
|
20241023,193400,1888535060,5670,5670,5670,5670,0
|
|
20241023,193300,1888535060,5670,5670,5670,5670,0
|
|
20241023,193200,1888535060,5670,5670,5670,5670,0
|
|
20241023,193100,1888535060,5670,5670,5670,5670,0
|
|
20241023,193000,1888535060,5670,5670,5670,5670,0
|
|
20241023,192900,1888535060,5670,5670,5670,5670,0
|
|
20241023,192800,1888535060,5670,5670,5670,5670,0
|
|
20241023,192700,1888535060,5670,5670,5670,5670,0
|
|
20241023,192600,1888535060,5670,5670,5670,5670,0
|
|
20241023,192500,1888535060,5670,5670,5670,5670,0
|
|
20241023,192400,1888535060,5670,5670,5670,5670,0
|
|
20241023,192300,1888535060,5670,5670,5670,5670,0
|
|
20241023,192200,1888535060,5670,5670,5670,5670,0
|
|
20241023,192100,1888535060,5670,5670,5670,5670,0
|
|
20241023,192000,1888535060,5670,5670,5670,5670,0
|
|
20241023,191900,1888535060,5670,5670,5670,5670,0
|
|
20241023,191800,1888535060,5670,5670,5670,5670,0
|
|
20241023,191700,1888535060,5670,5670,5670,5670,0
|
|
20241023,191600,1888535060,5670,5670,5670,5670,0
|
|
20241023,191500,1888535060,5670,5670,5670,5670,0
|
|
20241023,191400,1888535060,5670,5670,5670,5670,0
|
|
20241023,191300,1888535060,5670,5670,5670,5670,0
|
|
20241023,191200,1888535060,5670,5670,5670,5670,0
|
|
20241023,191100,1888535060,5670,5670,5670,5670,0
|
|
20241023,191000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,190900,1888535060,5670,5670,5670,5670,0
|
|
20241023,190800,1888535060,5670,5670,5670,5670,0
|
|
20241023,190700,1888535060,5670,5670,5670,5670,0
|
|
20241023,190600,1888535060,5670,5670,5670,5670,0
|
|
20241023,190500,1888535060,5670,5670,5670,5670,0
|
|
20241023,190400,1888535060,5670,5670,5670,5670,0
|
|
20241023,190300,1888535060,5670,5670,5670,5670,0
|
|
20241023,190200,1888535060,5670,5670,5670,5670,0
|
|
20241023,190100,1888535060,5670,5670,5670,5670,0
|
|
20241023,190000,1888535060,5670,5670,5670,5670,0
|
|
20241023,185900,1888535060,5670,5670,5670,5670,0
|
|
20241023,185800,1888535060,5670,5670,5670,5670,0
|
|
20241023,185700,1888535060,5670,5670,5670,5670,0
|
|
20241023,185600,1888535060,5670,5670,5670,5670,0
|
|
20241023,185500,1888535060,5670,5670,5670,5670,0
|
|
20241023,185400,1888535060,5670,5670,5670,5670,0
|
|
20241023,185300,1888535060,5670,5670,5670,5670,0
|
|
20241023,185200,1888535060,5670,5670,5670,5670,0
|
|
20241023,185100,1888535060,5670,5670,5670,5670,0
|
|
20241023,185000,1888535060,5670,5670,5670,5670,0
|
|
20241023,184900,1888535060,5670,5670,5670,5670,0
|
|
20241023,184800,1888535060,5670,5670,5670,5670,0
|
|
20241023,184700,1888535060,5670,5670,5670,5670,0
|
|
20241023,184600,1888535060,5670,5670,5670,5670,0
|
|
20241023,184500,1888535060,5670,5670,5670,5670,0
|
|
20241023,184400,1888535060,5670,5670,5670,5670,0
|
|
20241023,184300,1888535060,5670,5670,5670,5670,0
|
|
20241023,184200,1888535060,5670,5670,5670,5670,0
|
|
20241023,184100,1888535060,5670,5670,5670,5670,0
|
|
20241023,184000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,183900,1888535060,5670,5670,5670,5670,0
|
|
20241023,183800,1888535060,5670,5670,5670,5670,0
|
|
20241023,183700,1888535060,5670,5670,5670,5670,0
|
|
20241023,183600,1888535060,5670,5670,5670,5670,0
|
|
20241023,183500,1888535060,5670,5670,5670,5670,0
|
|
20241023,183400,1888535060,5670,5670,5670,5670,0
|
|
20241023,183300,1888535060,5670,5670,5670,5670,0
|
|
20241023,183200,1888535060,5670,5670,5670,5670,0
|
|
20241023,183100,1888535060,5670,5670,5670,5670,0
|
|
20241023,183000,1888535060,5670,5670,5670,5670,0
|
|
20241023,182900,1888535060,5670,5670,5670,5670,0
|
|
20241023,182800,1888535060,5670,5670,5670,5670,0
|
|
20241023,182700,1888535060,5670,5670,5670,5670,0
|
|
20241023,182600,1888535060,5670,5670,5670,5670,0
|
|
20241023,182500,1888535060,5670,5670,5670,5670,0
|
|
20241023,182400,1888535060,5670,5670,5670,5670,0
|
|
20241023,182300,1888535060,5670,5670,5670,5670,0
|
|
20241023,182200,1888535060,5670,5670,5670,5670,0
|
|
20241023,182100,1888535060,5670,5670,5670,5670,0
|
|
20241023,182000,1888535060,5670,5670,5670,5670,0
|
|
20241023,181900,1888535060,5670,5670,5670,5670,0
|
|
20241023,181800,1888535060,5670,5670,5670,5670,0
|
|
20241023,181700,1888535060,5670,5670,5670,5670,0
|
|
20241023,181600,1888535060,5670,5670,5670,5670,0
|
|
20241023,181500,1888535060,5670,5670,5670,5670,0
|
|
20241023,181400,1888535060,5670,5670,5670,5670,0
|
|
20241023,181300,1888535060,5670,5670,5670,5670,0
|
|
20241023,181200,1888535060,5670,5670,5670,5670,0
|
|
20241023,181100,1888535060,5670,5670,5670,5670,0
|
|
20241023,181000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,180900,1888535060,5670,5670,5670,5670,0
|
|
20241023,180800,1888535060,5670,5670,5670,5670,0
|
|
20241023,180700,1888535060,5670,5670,5670,5670,0
|
|
20241023,180600,1888535060,5670,5670,5670,5670,0
|
|
20241023,180500,1888535060,5670,5670,5670,5670,0
|
|
20241023,180400,1888535060,5670,5670,5670,5670,0
|
|
20241023,180300,1888535060,5670,5670,5670,5670,0
|
|
20241023,180200,1888535060,5670,5670,5670,5670,0
|
|
20241023,180100,1888535060,5670,5670,5670,5670,0
|
|
20241023,180000,1888535060,5670,5670,5670,5670,0
|
|
20241023,175900,1888535060,5670,5670,5670,5670,0
|
|
20241023,175800,1888535060,5670,5670,5670,5670,0
|
|
20241023,175700,1888535060,5670,5670,5670,5670,0
|
|
20241023,175600,1888535060,5670,5670,5670,5670,0
|
|
20241023,175500,1888535060,5670,5670,5670,5670,0
|
|
20241023,175400,1888535060,5670,5670,5670,5670,0
|
|
20241023,175300,1888535060,5670,5670,5670,5670,0
|
|
20241023,175200,1888535060,5670,5670,5670,5670,0
|
|
20241023,175100,1888535060,5670,5670,5670,5670,0
|
|
20241023,175000,1888535060,5670,5670,5670,5670,0
|
|
20241023,174900,1888535060,5670,5670,5670,5670,0
|
|
20241023,174800,1888535060,5670,5670,5670,5670,0
|
|
20241023,174700,1888535060,5670,5670,5670,5670,0
|
|
20241023,174600,1888535060,5670,5670,5670,5670,0
|
|
20241023,174500,1888535060,5670,5670,5670,5670,0
|
|
20241023,174400,1888535060,5670,5670,5670,5670,0
|
|
20241023,174300,1888535060,5670,5670,5670,5670,0
|
|
20241023,174200,1888535060,5670,5670,5670,5670,0
|
|
20241023,174100,1888535060,5670,5670,5670,5670,0
|
|
20241023,174000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,173900,1888535060,5670,5670,5670,5670,0
|
|
20241023,173800,1888535060,5670,5670,5670,5670,0
|
|
20241023,173700,1888535060,5670,5670,5670,5670,0
|
|
20241023,173600,1888535060,5670,5670,5670,5670,0
|
|
20241023,173500,1888535060,5670,5670,5670,5670,0
|
|
20241023,173400,1888535060,5670,5670,5670,5670,0
|
|
20241023,173300,1888535060,5670,5670,5670,5670,0
|
|
20241023,173200,1888535060,5670,5670,5670,5670,0
|
|
20241023,173100,1888535060,5670,5670,5670,5670,0
|
|
20241023,173000,1888535060,5670,5670,5670,5670,0
|
|
20241023,172900,1888535060,5670,5670,5670,5670,0
|
|
20241023,172800,1888535060,5670,5670,5670,5670,0
|
|
20241023,172700,1888535060,5670,5670,5670,5670,0
|
|
20241023,172600,1888535060,5670,5670,5670,5670,0
|
|
20241023,172500,1888535060,5670,5670,5670,5670,0
|
|
20241023,172400,1888535060,5670,5670,5670,5670,0
|
|
20241023,172300,1888535060,5670,5670,5670,5670,0
|
|
20241023,172200,1888535060,5670,5670,5670,5670,0
|
|
20241023,172100,1888535060,5670,5670,5670,5670,0
|
|
20241023,172000,1888535060,5670,5670,5670,5670,0
|
|
20241023,171900,1888535060,5670,5670,5670,5670,0
|
|
20241023,171800,1888535060,5670,5670,5670,5670,0
|
|
20241023,171700,1888535060,5670,5670,5670,5670,0
|
|
20241023,171600,1888535060,5670,5670,5670,5670,0
|
|
20241023,171500,1888535060,5670,5670,5670,5670,0
|
|
20241023,171400,1888535060,5670,5670,5670,5670,0
|
|
20241023,171300,1888535060,5670,5670,5670,5670,0
|
|
20241023,171200,1888535060,5670,5670,5670,5670,0
|
|
20241023,171100,1888535060,5670,5670,5670,5670,0
|
|
20241023,171000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,170900,1888535060,5670,5670,5670,5670,0
|
|
20241023,170800,1888535060,5670,5670,5670,5670,0
|
|
20241023,170700,1888535060,5670,5670,5670,5670,0
|
|
20241023,170600,1888535060,5670,5670,5670,5670,0
|
|
20241023,170500,1888535060,5670,5670,5670,5670,0
|
|
20241023,170400,1888535060,5670,5670,5670,5670,0
|
|
20241023,170300,1888535060,5670,5670,5670,5670,0
|
|
20241023,170200,1888535060,5670,5670,5670,5670,0
|
|
20241023,170100,1888535060,5670,5670,5670,5670,0
|
|
20241023,170000,1888535060,5670,5670,5670,5670,0
|
|
20241023,165900,1888535060,5670,5670,5670,5670,0
|
|
20241023,165800,1888535060,5670,5670,5670,5670,0
|
|
20241023,165700,1888535060,5670,5670,5670,5670,0
|
|
20241023,165600,1888535060,5670,5670,5670,5670,0
|
|
20241023,165500,1888535060,5670,5670,5670,5670,0
|
|
20241023,165400,1888535060,5670,5670,5670,5670,0
|
|
20241023,165300,1888535060,5670,5670,5670,5670,0
|
|
20241023,165200,1888535060,5670,5670,5670,5670,0
|
|
20241023,165100,1888535060,5670,5670,5670,5670,0
|
|
20241023,165000,1888535060,5670,5670,5670,5670,0
|
|
20241023,164900,1888535060,5670,5670,5670,5670,0
|
|
20241023,164800,1888535060,5670,5670,5670,5670,0
|
|
20241023,164700,1888535060,5670,5670,5670,5670,0
|
|
20241023,164600,1888535060,5670,5670,5670,5670,0
|
|
20241023,164500,1888535060,5670,5670,5670,5670,0
|
|
20241023,164400,1888535060,5670,5670,5670,5670,0
|
|
20241023,164300,1888535060,5670,5670,5670,5670,0
|
|
20241023,164200,1888535060,5670,5670,5670,5670,0
|
|
20241023,164100,1888535060,5670,5670,5670,5670,0
|
|
20241023,164000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,163900,1888535060,5670,5670,5670,5670,0
|
|
20241023,163800,1888535060,5670,5670,5670,5670,0
|
|
20241023,163700,1888535060,5670,5670,5670,5670,0
|
|
20241023,163600,1888535060,5670,5670,5670,5670,0
|
|
20241023,163500,1888535060,5670,5670,5670,5670,0
|
|
20241023,163400,1888535060,5670,5670,5670,5670,0
|
|
20241023,163300,1888535060,5670,5670,5670,5670,0
|
|
20241023,163200,1888535060,5670,5670,5670,5670,0
|
|
20241023,163100,1888535060,5670,5670,5670,5670,0
|
|
20241023,163000,1888535060,5670,5670,5670,5670,0
|
|
20241023,162900,1888535060,5670,5670,5670,5670,0
|
|
20241023,162800,1888535060,5670,5670,5670,5670,0
|
|
20241023,162700,1888535060,5670,5670,5670,5670,0
|
|
20241023,162600,1888535060,5670,5670,5670,5670,0
|
|
20241023,162500,1888535060,5670,5670,5670,5670,0
|
|
20241023,162400,1888535060,5670,5670,5670,5670,0
|
|
20241023,162300,1888535060,5670,5670,5670,5670,0
|
|
20241023,162200,1888535060,5670,5670,5670,5670,0
|
|
20241023,162100,1888535060,5670,5670,5670,5670,0
|
|
20241023,162000,1888535060,5670,5670,5670,5670,0
|
|
20241023,161900,1888535060,5670,5670,5670,5670,0
|
|
20241023,161800,1888535060,5670,5670,5670,5670,0
|
|
20241023,161700,1888535060,5670,5670,5670,5670,0
|
|
20241023,161600,1888535060,5670,5670,5670,5670,0
|
|
20241023,161500,1888535060,5670,5670,5670,5670,0
|
|
20241023,161400,1888535060,5670,5670,5670,5670,0
|
|
20241023,161300,1888535060,5670,5670,5670,5670,0
|
|
20241023,161200,1888535060,5670,5670,5670,5670,0
|
|
20241023,161100,1888535060,5670,5670,5670,5670,0
|
|
20241023,161000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,160900,1888535060,5670,5670,5670,5670,0
|
|
20241023,160800,1888535060,5670,5670,5670,5670,0
|
|
20241023,160700,1888535060,5670,5670,5670,5670,0
|
|
20241023,160600,1888535060,5670,5670,5670,5670,0
|
|
20241023,160500,1888535060,5670,5670,5670,5670,0
|
|
20241023,160400,1888535060,5670,5670,5670,5670,0
|
|
20241023,160300,1888535060,5670,5670,5670,5670,0
|
|
20241023,160200,1888535060,5670,5670,5670,5670,0
|
|
20241023,160100,1888535060,5670,5670,5670,5670,0
|
|
20241023,160000,1888535060,5670,5670,5670,5670,0
|
|
20241023,155900,1888535060,5670,5670,5670,5670,0
|
|
20241023,155800,1888535060,5670,5670,5670,5670,0
|
|
20241023,155700,1888535060,5670,5670,5670,5670,0
|
|
20241023,155600,1888535060,5670,5670,5670,5670,0
|
|
20241023,155500,1888535060,5670,5670,5670,5670,0
|
|
20241023,155400,1888535060,5670,5670,5670,5670,0
|
|
20241023,155300,1888535060,5670,5670,5670,5670,0
|
|
20241023,155200,1888535060,5670,5670,5670,5670,0
|
|
20241023,155100,1888535060,5670,5670,5670,5670,0
|
|
20241023,155000,1888535060,5670,5670,5670,5670,0
|
|
20241023,154900,1888535060,5670,5670,5670,5670,0
|
|
20241023,154800,1888535060,5670,5670,5670,5670,0
|
|
20241023,154700,1888535060,5670,5670,5670,5670,0
|
|
20241023,154600,1888535060,5670,5670,5670,5670,0
|
|
20241023,154500,1888535060,5670,5670,5670,5670,0
|
|
20241023,154400,1888535060,5670,5670,5670,5670,0
|
|
20241023,154300,1888535060,5670,5670,5670,5670,0
|
|
20241023,154200,1888535060,5670,5670,5670,5670,0
|
|
20241023,154100,1888535060,5670,5670,5670,5670,0
|
|
20241023,154000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,153900,1888535060,5670,5670,5670,5670,0
|
|
20241023,153800,1888535060,5670,5670,5670,5670,0
|
|
20241023,153700,1888535060,5670,5670,5670,5670,0
|
|
20241023,153600,1888535060,5670,5670,5670,5670,0
|
|
20241023,153500,1888535060,5670,5670,5670,5670,0
|
|
20241023,153400,1888535060,5670,5670,5670,5670,0
|
|
20241023,153300,1888535060,5670,5670,5670,5670,0
|
|
20241023,153200,1888535060,5670,5670,5670,5670,0
|
|
20241023,153100,1888535060,5670,5670,5670,5670,0
|
|
20241023,153000,1888535060,5670,5670,5670,5670,8240
|
|
20241023,152900,1841814260,5680,5680,5680,5680,0
|
|
20241023,152800,1841814260,5680,5680,5680,5680,0
|
|
20241023,152700,1841814260,5680,5680,5680,5680,0
|
|
20241023,152600,1841814260,5680,5680,5680,5680,0
|
|
20241023,152500,1841814260,5680,5680,5680,5680,0
|
|
20241023,152400,1841814260,5680,5680,5680,5680,0
|
|
20241023,152300,1841814260,5680,5680,5680,5680,0
|
|
20241023,152200,1841814260,5680,5680,5680,5680,0
|
|
20241023,152100,1841814260,5680,5680,5680,5680,0
|
|
20241023,152000,1841814260,5680,5680,5680,5680,0
|
|
20241023,151900,1841814260,5680,5660,5680,5630,1467
|
|
20241023,151800,1833518160,5660,5640,5660,5640,675
|
|
20241023,151700,1829710240,5640,5620,5640,5610,2068
|
|
20241023,151600,1818053160,5620,5620,5630,5620,86
|
|
20241023,151500,1817569800,5630,5620,5630,5600,1864
|
|
20241023,151400,1807109370,5620,5620,5620,5590,287
|
|
20241023,151300,1805504620,5590,5630,5630,5590,24
|
|
20241023,151200,1805369600,5630,5610,5640,5590,474
|
|
20241023,151100,1802707120,5590,5610,5620,5550,14451
|
|
20241023,151000,1722117800,5610,5630,5630,5600,2580
|
|
20241023,150900,1707629240,5600,5660,5670,5600,5938
|
|
20241023,150800,1674304660,5600,5680,5680,5580,15100
|
|
20241023,150700,1589552420,5680,5680,5680,5660,803
|
|
20241023,150600,1585003580,5680,5680,5680,5680,18
|
|
20241023,150500,1584901340,5680,5680,5680,5650,1025
|
|
20241023,150400,1579104110,5680,5670,5680,5670,314
|
|
20241023,150300,1577321870,5680,5670,5680,5670,1438
|
|
20241023,150200,1569154060,5680,5670,5680,5670,85
|
|
20241023,150100,1568671280,5680,5690,5690,5660,1100
|
|
20241023,150000,1562434170,5690,5690,5690,5680,465
|
|
20241023,145900,1559792920,5690,5690,5690,5680,104
|
|
20241023,145800,1559202160,5700,5690,5700,5690,12
|
|
20241023,145700,1559133860,5700,5690,5700,5690,6
|
|
20241023,145600,1559099690,5690,5680,5690,5680,42
|
|
20241023,145500,1558860720,5690,5700,5700,5690,70
|
|
20241023,145400,1558462330,5700,5700,5700,5690,37
|
|
20241023,145300,1558251640,5690,5690,5690,5690,1
|
|
20241023,145200,1558245950,5720,5720,5720,5720,0
|
|
20241023,145100,1558245950,5720,5700,5720,5700,482
|
|
20241023,145000,1555494350,5710,5710,5710,5710,19
|
|
20241023,144900,1555385860,5710,5710,5710,5710,50
|
|
20241023,144800,1555100360,5710,5680,5710,5680,603
|
|
20241023,144700,1551663270,5670,5700,5700,5670,300
|
|
20241023,144600,1549955960,5700,5700,5700,5700,0
|
|
20241023,144500,1549955960,5700,5700,5700,5700,0
|
|
20241023,144400,1549955960,5700,5680,5700,5680,522
|
|
20241023,144300,1546990560,5700,5680,5700,5680,199
|
|
20241023,144200,1545860160,5690,5680,5690,5680,104
|
|
20241023,144100,1545268440,5680,5680,5680,5680,1
|
|
20241023,144000,1545262760,5670,5670,5670,5670,0
|
|
20241023,143900,1545262760,5670,5680,5680,5670,2000
|
|
20241023,143800,1533920720,5700,5690,5700,5690,216
|
|
20241023,143700,1532690810,5690,5690,5690,5660,2006
|
|
20241023,143600,1521322940,5690,5690,5690,5690,0
|
|
20241023,143500,1521322940,5690,5690,5690,5690,560
|
|
20241023,143400,1518136540,5690,5720,5720,5690,5
|
|
20241023,143300,1518107970,5690,5690,5690,5690,0
|
|
20241023,143200,1518107970,5690,5700,5700,5690,498
|
|
20241023,143100,1515269390,5730,5730,5730,5730,0
|
|
20241023,143000,1515269390,5730,5730,5730,5730,44
|
|
20241023,142900,1515017270,5690,5690,5690,5690,1
|
|
20241023,142800,1515011580,5730,5720,5730,5690,1108
|
|
20241023,142700,1508699190,5720,5720,5720,5720,1
|
|
20241023,142600,1508693470,5730,5730,5730,5730,41
|
|
20241023,142500,1508458540,5730,5730,5730,5730,8
|
|
20241023,142400,1508412700,5720,5720,5720,5720,83
|
|
20241023,142300,1507937940,5730,5720,5730,5710,338
|
|
20241023,142200,1506004960,5710,5710,5710,5710,190
|
|
20241023,142100,1504920060,5710,5720,5720,5710,1216
|
|
20241023,142000,1497964550,5720,5710,5720,5710,413
|
|
20241023,141900,1495602910,5710,5690,5710,5690,703
|
|
20241023,141800,1491595560,5700,5690,5700,5690,106
|
|
20241023,141700,1490991860,5700,5700,5710,5690,1432
|
|
20241023,141600,1482835040,5690,5690,5700,5690,527
|
|
20241023,141500,1479834140,5700,5690,5700,5690,413
|
|
20241023,141400,1477483040,5690,5690,5710,5690,326
|
|
20241023,141300,1475627260,5700,5710,5710,5700,482
|
|
20241023,141200,1472879620,5720,5700,5720,5700,1098
|
|
20241023,141100,1466615460,5710,5710,5710,5710,35
|
|
20241023,141000,1466415610,5700,5700,5700,5690,1316
|
|
20241023,140900,1458921430,5700,5700,5700,5700,112
|
|
20241023,140800,1458283030,5700,5700,5700,5700,279
|
|
20241023,140700,1456692730,5700,5700,5700,5700,790
|
|
20241023,140600,1452189730,5690,5690,5690,5690,624
|
|
20241023,140500,1448639170,5700,5690,5700,5690,1035
|
|
20241023,140400,1442749670,5690,5680,5690,5680,3
|
|
20241023,140300,1442732610,5670,5670,5670,5660,1600
|
|
20241023,140200,1433666610,5670,5690,5690,5670,1330
|
|
20241023,140100,1426122670,5690,5680,5690,5680,362
|
|
20241023,140000,1424064510,5680,5660,5680,5660,1285
|
|
20241023,135900,1416777170,5660,5660,5660,5660,0
|
|
20241023,135800,1416777170,5660,5660,5660,5660,40
|
|
20241023,135700,1416550770,5660,5660,5660,5660,75
|
|
20241023,135600,1416126270,5660,5650,5660,5650,51
|
|
20241023,135500,1415837680,5660,5660,5660,5660,34
|
|
20241023,135400,1415645240,5660,5650,5660,5650,19
|
|
20241023,135300,1415537830,5650,5650,5650,5650,207
|
|
20241023,135200,1414368280,5650,5650,5660,5650,141
|
|
20241023,135100,1413571210,5650,5650,5650,5650,38
|
|
20241023,135000,1413356510,5650,5650,5650,5650,22
|
|
20241023,134900,1413232210,5660,5670,5670,5630,2403
|
|
20241023,134800,1399692770,5630,5630,5630,5630,0
|
|
20241023,134700,1399692770,5630,5660,5660,5630,205
|
|
20241023,134600,1398536660,5660,5660,5660,5660,43
|
|
20241023,134500,1398293280,5650,5660,5660,5650,1058
|
|
20241023,134400,1392315340,5660,5660,5660,5660,227
|
|
20241023,134300,1391030520,5660,5660,5660,5660,41
|
|
20241023,134200,1390798460,5650,5660,5660,5650,26
|
|
20241023,134100,1390651510,5660,5660,5660,5660,16
|
|
20241023,134000,1390560950,5660,5660,5660,5660,41
|
|
20241023,133900,1390328890,5650,5650,5650,5650,0
|
|
20241023,133800,1390328890,5650,5650,5650,5650,0
|
|
20241023,133700,1390328890,5650,5650,5660,5650,62
|
|
20241023,133600,1389978240,5660,5660,5660,5660,5
|
|
20241023,133500,1389949940,5660,5650,5660,5650,2
|
|
20241023,133400,1389938630,5650,5660,5660,5650,63
|
|
20241023,133300,1389582280,5660,5660,5660,5660,49
|
|
20241023,133200,1389304940,5670,5670,5670,5670,0
|
|
20241023,133100,1389304940,5670,5670,5670,5670,558
|
|
20241023,133000,1386141080,5670,5660,5670,5660,860
|
|
20241023,132900,1381266220,5670,5660,5670,5660,85
|
|
20241023,132800,1380784540,5660,5660,5660,5660,310
|
|
20241023,132700,1379029940,5660,5650,5660,5650,44
|
|
20241023,132600,1378780930,5650,5640,5650,5640,836
|
|
20241023,132500,1374061530,5650,5650,5650,5650,50
|
|
20241023,132400,1373779030,5650,5650,5650,5650,34
|
|
20241023,132300,1373586930,5630,5640,5640,5630,62
|
|
20241023,132200,1373237830,5640,5640,5640,5640,0
|
|
20241023,132100,1373237830,5640,5650,5650,5640,2089
|
|
20241023,132000,1361435090,5630,5640,5640,5630,2
|
|
20241023,131900,1361423820,5640,5640,5640,5640,8
|
|
20241023,131800,1361378700,5640,5650,5650,5640,42
|
|
20241023,131700,1361141470,5650,5640,5650,5640,2694
|
|
20241023,131600,1345939400,5640,5640,5640,5640,4
|
|
20241023,131500,1345916840,5640,5630,5650,5630,72
|
|
20241023,131400,1345510760,5640,5640,5640,5640,8
|
|
20241023,131300,1345465640,5640,5640,5640,5640,144
|
|
20241023,131200,1344653480,5630,5620,5630,5620,694
|
|
20241023,131100,1340750440,5610,5610,5620,5610,384
|
|
20241023,131000,1338593860,5610,5610,5610,5600,455
|
|
20241023,130900,1336041610,5610,5610,5620,5610,66
|
|
20241023,130800,1335670940,5610,5610,5620,5600,1696
|
|
20241023,130700,1326155350,5600,5610,5610,5600,967
|
|
20241023,130600,1320740100,5610,5630,5630,5610,3104
|
|
20241023,130500,1303315950,5630,5630,5630,5630,2
|
|
20241023,130400,1303304690,5620,5620,5620,5620,1025
|
|
20241023,130300,1297544190,5630,5630,5630,5630,52
|
|
20241023,130200,1297251430,5630,5620,5630,5620,90
|
|
20241023,130100,1296745230,5630,5630,5630,5630,2
|
|
20241023,130000,1296733970,5640,5630,5640,5620,1740
|
|
20241023,125900,1286944210,5640,5630,5640,5620,82
|
|
20241023,125800,1286482330,5640,5630,5640,5630,1816
|
|
20241023,125700,1276255750,5640,5640,5640,5640,2
|
|
20241023,125600,1276244470,5640,5650,5650,5640,589
|
|
20241023,125500,1272922090,5650,5650,5650,5650,0
|
|
20241023,125400,1272922090,5650,5650,5650,5650,0
|
|
20241023,125300,1272922090,5650,5640,5650,5640,44
|
|
20241023,125200,1272673590,5650,5640,5650,5640,220
|
|
20241023,125100,1271432770,5640,5640,5640,5640,268
|
|
20241023,125000,1269921250,5650,5640,5650,5640,50
|
|
20241023,124900,1269638850,5640,5650,5650,5640,9
|
|
20241023,124800,1269588030,5650,5650,5650,5650,0
|
|
20241023,124700,1269588030,5650,5640,5650,5640,23
|
|
20241023,124600,1269458180,5640,5650,5650,5640,1420
|
|
20241023,124500,1261447380,5650,5650,5650,5650,10
|
|
20241023,124400,1261390880,5650,5650,5650,5650,163
|
|
20241023,124300,1260469930,5650,5650,5650,5650,57
|
|
20241023,124200,1260147880,5650,5650,5650,5650,0
|
|
20241023,124100,1260147880,5650,5650,5650,5650,151
|
|
20241023,124000,1259294730,5630,5650,5650,5630,617
|
|
20241023,123900,1255817960,5650,5650,5650,5640,266
|
|
20241023,123800,1254315310,5640,5640,5650,5630,2336
|
|
20241023,123700,1241138170,5630,5630,5630,5630,908
|
|
20241023,123600,1236026130,5620,5630,5630,5620,1206
|
|
20241023,123500,1229236400,5630,5630,5630,5620,535
|
|
20241023,123400,1226224360,5630,5630,5640,5620,2528
|
|
20241023,123300,1211993530,5630,5630,5630,5630,1287
|
|
20241023,123200,1204747720,5630,5640,5640,5630,416
|
|
20241023,123100,1202404640,5640,5650,5650,5630,2964
|
|
20241023,123000,1185685850,5650,5650,5680,5650,2850
|
|
20241023,122900,1169583300,5660,5660,5660,5660,0
|
|
20241023,122800,1169583300,5660,5670,5670,5660,252
|
|
20241023,122700,1168156570,5670,5670,5670,5670,0
|
|
20241023,122600,1168156570,5670,5660,5670,5660,105
|
|
20241023,122500,1167561270,5660,5650,5670,5650,257
|
|
20241023,122400,1166108120,5660,5650,5660,5650,1060
|
|
20241023,122300,1160113520,5650,5660,5680,5650,817
|
|
20241023,122200,1155495650,5650,5650,5660,5650,435
|
|
20241023,122100,1153036210,5660,5660,5660,5660,572
|
|
20241023,122000,1149798690,5670,5670,5670,5670,39
|
|
20241023,121900,1149577560,5670,5700,5700,5660,1045
|
|
20241023,121800,1143651610,5700,5700,5700,5700,1
|
|
20241023,121700,1143645910,5670,5670,5700,5670,5
|
|
20241023,121600,1143617490,5680,5680,5690,5680,1035
|
|
20241023,121500,1137738270,5680,5700,5700,5680,1204
|
|
20241023,121400,1130891630,5710,5710,5710,5710,0
|
|
20241023,121300,1130891630,5710,5710,5710,5710,40
|
|
20241023,121200,1130663230,5720,5720,5720,5720,0
|
|
20241023,121100,1130663230,5720,5720,5720,5720,0
|
|
20241023,121000,1130663230,5720,5710,5720,5710,37
|
|
20241023,120900,1130451940,5710,5710,5710,5710,20
|
|
20241023,120800,1130337740,5710,5700,5710,5700,10
|
|
20241023,120700,1130280720,5700,5700,5700,5700,10
|
|
20241023,120600,1130223720,5700,5700,5700,5700,82
|
|
20241023,120500,1129756320,5710,5710,5710,5710,0
|
|
20241023,120400,1129756320,5710,5710,5710,5710,5
|
|
20241023,120300,1129727770,5710,5730,5730,5710,43
|
|
20241023,120200,1129482200,5730,5730,5730,5730,2
|
|
20241023,120100,1129470740,5710,5730,5730,5710,142
|
|
20241023,120000,1128659880,5710,5710,5710,5710,41
|
|
20241023,115900,1128425770,5730,5690,5730,5680,102
|
|
20241023,115800,1127846210,5730,5730,5730,5730,0
|
|
20241023,115700,1127846210,5730,5690,5730,5680,1472
|
|
20241023,115600,1119483350,5690,5700,5700,5690,313
|
|
20241023,115500,1117701640,5730,5700,5730,5700,3
|
|
20241023,115400,1117684480,5730,5710,5730,5710,50
|
|
20241023,115300,1117398640,5720,5720,5720,5720,35
|
|
20241023,115200,1117198440,5720,5720,5720,5720,68
|
|
20241023,115100,1116809480,5710,5710,5720,5710,42
|
|
20241023,115000,1116569480,5730,5710,5730,5710,5
|
|
20241023,114900,1116540890,5710,5700,5710,5700,243
|
|
20241023,114800,1115154500,5710,5710,5710,5700,42
|
|
20241023,114700,1114914860,5700,5690,5700,5690,382
|
|
20241023,114600,1112739160,5700,5700,5710,5700,219
|
|
20241023,114500,1111489630,5700,5710,5710,5690,116
|
|
20241023,114400,1110828490,5710,5690,5710,5690,136
|
|
20241023,114300,1110053210,5690,5690,5690,5690,0
|
|
20241023,114200,1110053210,5690,5700,5700,5690,360
|
|
20241023,114100,1108004400,5700,5700,5700,5700,2
|
|
20241023,114000,1107993000,5690,5700,5700,5690,86
|
|
20241023,113900,1107503530,5700,5710,5710,5690,515
|
|
20241023,113800,1104567840,5710,5730,5730,5710,32
|
|
20241023,113700,1104385080,5710,5710,5710,5710,200
|
|
20241023,113600,1103243080,5710,5750,5750,5710,1743
|
|
20241023,113500,1093264180,5740,5760,5760,5740,118
|
|
20241023,113400,1092586270,5770,5770,5770,5770,0
|
|
20241023,113300,1092586270,5770,5740,5770,5740,812
|
|
20241023,113200,1087902440,5730,5710,5730,5700,122
|
|
20241023,113100,1087206110,5750,5720,5750,5710,579
|
|
20241023,113000,1083894170,5710,5710,5710,5710,307
|
|
20241023,112900,1082141200,5700,5710,5710,5700,41
|
|
20241023,112800,1081907100,5710,5700,5710,5690,562
|
|
20241023,112700,1078708690,5690,5710,5710,5690,250
|
|
20241023,112600,1077285310,5710,5690,5710,5680,229
|
|
20241023,112500,1075982590,5710,5710,5710,5710,48
|
|
20241023,112400,1075708510,5680,5690,5710,5680,158
|
|
20241023,112300,1074809930,5690,5680,5700,5680,2195
|
|
20241023,112200,1062341500,5710,5680,5710,5680,302
|
|
20241023,112100,1060626080,5710,5710,5710,5690,447
|
|
20241023,112000,1058082610,5720,5700,5720,5700,79
|
|
20241023,111900,1057632230,5720,5700,5720,5700,18
|
|
20241023,111800,1057529470,5700,5700,5700,5700,0
|
|
20241023,111700,1057529470,5700,5700,5720,5700,86
|
|
20241023,111600,1057038390,5690,5720,5720,5690,11
|
|
20241023,111500,1056975770,5700,5700,5700,5700,7
|
|
20241023,111400,1056935870,5700,5700,5720,5700,66
|
|
20241023,111300,1056559380,5720,5720,5720,5720,2
|
|
20241023,111200,1056547940,5700,5700,5700,5700,120
|
|
20241023,111100,1055863940,5700,5710,5710,5700,40
|
|
20241023,111000,1055635600,5720,5710,5720,5710,200
|
|
20241023,110900,1054491620,5720,5700,5720,5690,286
|
|
20241023,110800,1052863000,5710,5710,5710,5710,8
|
|
20241023,110700,1052817320,5720,5720,5720,5720,185
|
|
20241023,110600,1051759120,5720,5720,5720,5720,0
|
|
20241023,110500,1051759120,5720,5700,5720,5700,221
|
|
20241023,110400,1050499400,5710,5710,5710,5710,35
|
|
20241023,110300,1050299550,5720,5710,5720,5690,957
|
|
20241023,110200,1044854130,5700,5720,5720,5700,2323
|
|
20241023,110100,1031597990,5730,5740,5740,5720,1356
|
|
20241023,110000,1023830130,5730,5730,5730,5730,9
|
|
20241023,105900,1023778560,5750,5750,5750,5750,50
|
|
20241023,105800,1023491060,5760,5740,5760,5740,934
|
|
20241023,105700,1018126260,5740,5740,5740,5740,200
|
|
20241023,105600,1016978260,5740,5730,5740,5730,20
|
|
20241023,105500,1016863560,5730,5750,5750,5730,35
|
|
20241023,105400,1016662820,5750,5750,5750,5750,1
|
|
20241023,105300,1016657070,5720,5730,5730,5720,1000
|
|
20241023,105200,1010932070,5730,5740,5740,5730,247
|
|
20241023,105100,1009516340,5730,5740,5740,5730,1066
|
|
20241023,105000,1003407400,5730,5740,5740,5730,1000
|
|
20241023,104900,997676880,5730,5720,5730,5720,92
|
|
20241023,104800,997149930,5720,5740,5750,5720,1398
|
|
20241023,104700,989138160,5730,5730,5730,5730,0
|
|
20241023,104600,989138160,5730,5740,5740,5730,45
|
|
20241023,104500,988879970,5750,5750,5750,5720,699
|
|
20241023,104400,984861060,5750,5750,5750,5750,20
|
|
20241023,104300,984746060,5750,5730,5750,5730,828
|
|
20241023,104200,980001520,5730,5730,5730,5730,699
|
|
20241023,104100,975996250,5730,5710,5730,5710,180
|
|
20241023,104000,974967050,5700,5710,5710,5690,458
|
|
20241023,103900,972359540,5720,5700,5720,5700,717
|
|
20241023,103800,968272060,5700,5690,5700,5690,252
|
|
20241023,103700,966836660,5700,5690,5700,5690,158
|
|
20241023,103600,965937570,5690,5700,5700,5690,195
|
|
20241023,103500,964826710,5700,5710,5730,5700,4560
|
|
20241023,103400,938824730,5710,5700,5710,5700,942
|
|
20241023,103300,933448150,5700,5700,5700,5700,47
|
|
20241023,103200,933180250,5700,5700,5700,5700,696
|
|
20241023,103100,929213050,5700,5710,5710,5700,28
|
|
20241023,103000,929053430,5700,5690,5700,5670,4714
|
|
20241023,102900,902282170,5690,5710,5710,5690,7704
|
|
20241023,102800,858384060,5720,5730,5730,5710,2046
|
|
20241023,102700,846670270,5740,5750,5750,5740,2411
|
|
20241023,102600,832821500,5750,5750,5750,5750,20
|
|
20241023,102500,832706500,5750,5750,5750,5740,358
|
|
20241023,102400,830651000,5740,5730,5740,5730,1317
|
|
20241023,102300,823099400,5740,5740,5750,5740,2499
|
|
20241023,102200,808751670,5740,5760,5760,5740,3241
|
|
20241023,102100,790133590,5750,5760,5780,5750,1052
|
|
20241023,102000,784080780,5760,5780,5780,5760,267
|
|
20241023,101900,782540500,5780,5760,5780,5760,1568
|
|
20241023,101800,773505260,5760,5800,5800,5760,3054
|
|
20241023,101700,755879500,5800,5840,5840,5790,8761
|
|
20241023,101600,705027910,5820,5820,5840,5820,6089
|
|
20241023,101500,669540760,5820,5810,5820,5800,2434
|
|
20241023,101400,655410760,5800,5820,5820,5790,4064
|
|
20241023,101300,631795530,5820,5830,5830,5820,3633
|
|
20241023,101200,610629450,5830,5780,5830,5780,5027
|
|
20241023,101100,581439280,5780,5780,5780,5770,1854
|
|
20241023,101000,570725170,5770,5780,5780,5770,248
|
|
20241023,100900,569293690,5780,5770,5780,5770,501
|
|
20241023,100800,566401920,5780,5770,5780,5770,141
|
|
20241023,100700,565587940,5780,5780,5780,5780,199
|
|
20241023,100600,564437720,5780,5780,5780,5780,100
|
|
20241023,100500,563859720,5780,5780,5780,5770,42
|
|
20241023,100400,563617150,5760,5790,5790,5760,695
|
|
20241023,100300,559601780,5790,5760,5790,5760,1034
|
|
20241023,100200,553645460,5770,5800,5800,5770,709
|
|
20241023,100100,549540820,5800,5790,5800,5780,168
|
|
20241023,100000,548568210,5810,5830,5830,5800,5470
|
|
20241023,095900,516713380,5820,5800,5830,5800,2870
|
|
20241023,095800,500016720,5780,5760,5830,5760,11766
|
|
20241023,095700,431789870,5760,5750,5760,5750,1001
|
|
20241023,095600,426024950,5750,5750,5750,5740,177
|
|
20241023,095500,425007410,5750,5750,5750,5750,356
|
|
20241023,095400,422960410,5740,5750,5750,5740,551
|
|
20241023,095300,419792170,5750,5750,5750,5750,225
|
|
20241023,095200,418498420,5740,5740,5740,5740,16
|
|
20241023,095100,418406580,5740,5730,5740,5710,1778
|
|
20241023,095000,408230990,5740,5730,5740,5730,1302
|
|
20241023,094900,400767510,5730,5730,5730,5730,105
|
|
20241023,094800,400165860,5720,5720,5720,5720,18
|
|
20241023,094700,400062900,5720,5700,5720,5700,115
|
|
20241023,094600,399405160,5690,5690,5700,5690,351
|
|
20241023,094500,397405470,5690,5720,5720,5690,1761
|
|
20241023,094400,387361230,5720,5720,5720,5720,4
|
|
20241023,094300,387338350,5740,5740,5740,5720,664
|
|
20241023,094200,383535590,5740,5780,5780,5740,866
|
|
20241023,094100,378559090,5770,5740,5770,5740,2623
|
|
20241023,094000,363457080,5740,5720,5740,5720,2756
|
|
20241023,093900,347672580,5730,5710,5730,5710,1764
|
|
20241023,093800,337573100,5710,5700,5710,5700,447
|
|
20241023,093700,335024460,5700,5690,5700,5690,137
|
|
20241023,093600,334244580,5700,5650,5700,5650,9435
|
|
20241023,093500,280701730,5650,5650,5650,5650,1
|
|
20241023,093400,280696080,5640,5630,5650,5630,72
|
|
20241023,093300,280289820,5630,5640,5640,5630,1000
|
|
20241023,093200,274654230,5640,5650,5650,5640,750
|
|
20241023,093100,270417230,5640,5630,5640,5630,403
|
|
20241023,093000,268144350,5630,5630,5630,5630,1
|
|
20241023,092900,268138720,5620,5620,5620,5620,146
|
|
20241023,092800,267318200,5620,5610,5620,5610,2272
|
|
20241023,092700,254571560,5620,5620,5620,5610,134
|
|
20241023,092600,253818720,5620,5620,5620,5620,80
|
|
20241023,092500,253369120,5620,5620,5620,5610,203
|
|
20241023,092400,252228290,5600,5610,5610,5600,111
|
|
20241023,092300,251606190,5610,5610,5610,5610,2276
|
|
20241023,092200,238837830,5620,5610,5620,5610,82
|
|
20241023,092100,238377350,5610,5610,5610,5610,1428
|
|
20241023,092000,230366270,5620,5620,5620,5620,114
|
|
20241023,091900,229725590,5610,5620,5620,5610,2014
|
|
20241023,091800,218412100,5620,5620,5620,5620,140
|
|
20241023,091700,217625300,5620,5620,5620,5620,11201
|
|
20241023,091600,154675680,5620,5620,5620,5620,44
|
|
20241023,091500,154428400,5620,5620,5620,5620,676
|
|
20241023,091400,150629280,5620,5620,5620,5610,5634
|
|
20241023,091300,119019220,5620,5620,5620,5620,1248
|
|
20241023,091200,112005460,5620,5640,5640,5620,5229
|
|
20241023,091100,82592620,5640,5650,5650,5640,2000
|
|
20241023,091000,71307080,5650,5650,5650,5650,500
|
|
20241023,090900,68482080,5670,5650,5670,5650,300
|
|
20241023,090800,66785080,5650,5640,5650,5640,805
|
|
20241023,090700,62237390,5650,5690,5690,5650,2834
|
|
20241023,090600,46185150,5690,5700,5700,5690,1998
|
|
20241023,090500,34812950,5720,5690,5720,5690,1099
|
|
20241023,090400,28556670,5700,5680,5700,5680,864
|
|
20241023,090300,23641570,5670,5700,5700,5660,791
|
|
20241023,090200,19148060,5680,5690,5730,5680,2806
|
|
20241023,090100,3130940,5690,5700,5700,5690,20
|
|
20241023,090000,3017040,5690,5660,5690,5660,532
|