633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,193000,502365980,4425,4425,4425,4425,1066
|
|
20241022,192900,502365980,4425,4425,4425,4425,0
|
|
20241022,192800,502365980,4425,4425,4425,4425,0
|
|
20241022,192700,502365980,4425,4425,4425,4425,0
|
|
20241022,192600,502365980,4425,4425,4425,4425,0
|
|
20241022,192500,502365980,4425,4425,4425,4425,0
|
|
20241022,192400,502365980,4425,4425,4425,4425,0
|
|
20241022,192300,502365980,4425,4425,4425,4425,0
|
|
20241022,192200,502365980,4425,4425,4425,4425,0
|
|
20241022,192100,502365980,4425,4425,4425,4425,0
|
|
20241022,192000,502365980,4425,4425,4425,4425,0
|
|
20241022,191900,502365980,4425,4425,4425,4425,0
|
|
20241022,191800,502365980,4425,4425,4425,4425,0
|
|
20241022,191700,502365980,4425,4425,4425,4425,0
|
|
20241022,191600,502365980,4425,4425,4425,4425,0
|
|
20241022,191500,502365980,4425,4425,4425,4425,0
|
|
20241022,191400,502365980,4425,4425,4425,4425,0
|
|
20241022,191300,502365980,4425,4425,4425,4425,0
|
|
20241022,191200,502365980,4425,4425,4425,4425,0
|
|
20241022,191100,502365980,4425,4425,4425,4425,0
|
|
20241022,191000,502365980,4425,4425,4425,4425,0
|
|
20241022,190900,502365980,4425,4425,4425,4425,0
|
|
20241022,190800,502365980,4425,4425,4425,4425,0
|
|
20241022,190700,502365980,4425,4425,4425,4425,0
|
|
20241022,190600,502365980,4425,4425,4425,4425,0
|
|
20241022,190500,502365980,4425,4425,4425,4425,0
|
|
20241022,190400,502365980,4425,4425,4425,4425,0
|
|
20241022,190300,502365980,4425,4425,4425,4425,0
|
|
20241022,190200,502365980,4425,4425,4425,4425,0
|
|
20241022,190100,502365980,4425,4425,4425,4425,0
|
|
20241022,190000,502365980,4425,4425,4425,4425,1066
|
|
20241022,185900,502365980,4425,4425,4425,4425,0
|
|
20241022,185800,502365980,4425,4425,4425,4425,0
|
|
20241022,185700,502365980,4425,4425,4425,4425,0
|
|
20241022,185600,502365980,4425,4425,4425,4425,0
|
|
20241022,185500,502365980,4425,4425,4425,4425,0
|
|
20241022,185400,502365980,4425,4425,4425,4425,0
|
|
20241022,185300,502365980,4425,4425,4425,4425,0
|
|
20241022,185200,502365980,4425,4425,4425,4425,0
|
|
20241022,185100,502365980,4425,4425,4425,4425,0
|
|
20241022,185000,502365980,4425,4425,4425,4425,0
|
|
20241022,184900,502365980,4425,4425,4425,4425,0
|
|
20241022,184800,502365980,4425,4425,4425,4425,0
|
|
20241022,184700,502365980,4425,4425,4425,4425,0
|
|
20241022,184600,502365980,4425,4425,4425,4425,0
|
|
20241022,184500,502365980,4425,4425,4425,4425,0
|
|
20241022,184400,502365980,4425,4425,4425,4425,0
|
|
20241022,184300,502365980,4425,4425,4425,4425,0
|
|
20241022,184200,502365980,4425,4425,4425,4425,0
|
|
20241022,184100,502365980,4425,4425,4425,4425,0
|
|
20241022,184000,502365980,4425,4425,4425,4425,0
|
|
20241022,183900,502365980,4425,4425,4425,4425,0
|
|
20241022,183800,502365980,4425,4425,4425,4425,0
|
|
20241022,183700,502365980,4425,4425,4425,4425,0
|
|
20241022,183600,502365980,4425,4425,4425,4425,0
|
|
20241022,183500,502365980,4425,4425,4425,4425,0
|
|
20241022,183400,502365980,4425,4425,4425,4425,0
|
|
20241022,183300,502365980,4425,4425,4425,4425,0
|
|
20241022,183200,502365980,4425,4425,4425,4425,0
|
|
20241022,183100,502365980,4425,4425,4425,4425,0
|
|
20241022,183000,502365980,4425,4425,4425,4425,1066
|
|
20241022,182900,502365980,4425,4425,4425,4425,0
|
|
20241022,182800,502365980,4425,4425,4425,4425,0
|
|
20241022,182700,502365980,4425,4425,4425,4425,0
|
|
20241022,182600,502365980,4425,4425,4425,4425,0
|
|
20241022,182500,502365980,4425,4425,4425,4425,0
|
|
20241022,182400,502365980,4425,4425,4425,4425,0
|
|
20241022,182300,502365980,4425,4425,4425,4425,0
|
|
20241022,182200,502365980,4425,4425,4425,4425,0
|
|
20241022,182100,502365980,4425,4425,4425,4425,0
|
|
20241022,182000,502365980,4425,4425,4425,4425,0
|
|
20241022,181900,502365980,4425,4425,4425,4425,0
|
|
20241022,181800,502365980,4425,4425,4425,4425,0
|
|
20241022,181700,502365980,4425,4425,4425,4425,0
|
|
20241022,181600,502365980,4425,4425,4425,4425,0
|
|
20241022,181500,502365980,4425,4425,4425,4425,0
|
|
20241022,181400,502365980,4425,4425,4425,4425,0
|
|
20241022,181300,502365980,4425,4425,4425,4425,0
|
|
20241022,181200,502365980,4425,4425,4425,4425,0
|
|
20241022,181100,502365980,4425,4425,4425,4425,0
|
|
20241022,181000,502365980,4425,4425,4425,4425,0
|
|
20241022,180900,502365980,4425,4425,4425,4425,0
|
|
20241022,180800,502365980,4425,4425,4425,4425,0
|
|
20241022,180700,502365980,4425,4425,4425,4425,0
|
|
20241022,180600,502365980,4425,4425,4425,4425,0
|
|
20241022,180500,502365980,4425,4425,4425,4425,0
|
|
20241022,180400,502365980,4425,4425,4425,4425,0
|
|
20241022,180300,502365980,4425,4425,4425,4425,0
|
|
20241022,180200,502365980,4425,4425,4425,4425,0
|
|
20241022,180100,502365980,4425,4425,4425,4425,0
|
|
20241022,180000,502365980,4425,4425,4425,4425,1066
|
|
20241022,175900,502365980,4425,4425,4425,4425,0
|
|
20241022,175800,502365980,4425,4425,4425,4425,0
|
|
20241022,175700,502365980,4425,4425,4425,4425,0
|
|
20241022,175600,502365980,4425,4425,4425,4425,0
|
|
20241022,175500,502365980,4425,4425,4425,4425,0
|
|
20241022,175400,502365980,4425,4425,4425,4425,0
|
|
20241022,175300,502365980,4425,4425,4425,4425,0
|
|
20241022,175200,502365980,4425,4425,4425,4425,0
|
|
20241022,175100,502365980,4425,4425,4425,4425,0
|
|
20241022,175000,502365980,4425,4425,4425,4425,0
|
|
20241022,174900,502365980,4425,4425,4425,4425,0
|
|
20241022,174800,502365980,4425,4425,4425,4425,0
|
|
20241022,174700,502365980,4425,4425,4425,4425,0
|
|
20241022,174600,502365980,4425,4425,4425,4425,0
|
|
20241022,174500,502365980,4425,4425,4425,4425,0
|
|
20241022,174400,502365980,4425,4425,4425,4425,0
|
|
20241022,174300,502365980,4425,4425,4425,4425,0
|
|
20241022,174200,502365980,4425,4425,4425,4425,0
|
|
20241022,174100,502365980,4425,4425,4425,4425,0
|
|
20241022,174000,502365980,4425,4425,4425,4425,0
|
|
20241022,173900,502365980,4425,4425,4425,4425,0
|
|
20241022,173800,502365980,4425,4425,4425,4425,0
|
|
20241022,173700,502365980,4425,4425,4425,4425,0
|
|
20241022,173600,502365980,4425,4425,4425,4425,0
|
|
20241022,173500,502365980,4425,4425,4425,4425,0
|
|
20241022,173400,502365980,4425,4425,4425,4425,0
|
|
20241022,173300,502365980,4425,4425,4425,4425,0
|
|
20241022,173200,502365980,4425,4425,4425,4425,0
|
|
20241022,173100,502365980,4425,4425,4425,4425,0
|
|
20241022,173000,502365980,4425,4425,4425,4425,1066
|
|
20241022,172900,502365980,4425,4425,4425,4425,0
|
|
20241022,172800,502365980,4425,4425,4425,4425,0
|
|
20241022,172700,502365980,4425,4425,4425,4425,0
|
|
20241022,172600,502365980,4425,4425,4425,4425,0
|
|
20241022,172500,502365980,4425,4425,4425,4425,0
|
|
20241022,172400,502365980,4425,4425,4425,4425,0
|
|
20241022,172300,502365980,4425,4425,4425,4425,0
|
|
20241022,172200,502365980,4425,4425,4425,4425,0
|
|
20241022,172100,502365980,4425,4425,4425,4425,0
|
|
20241022,172000,502365980,4425,4425,4425,4425,0
|
|
20241022,171900,502365980,4425,4425,4425,4425,0
|
|
20241022,171800,502365980,4425,4425,4425,4425,0
|
|
20241022,171700,502365980,4425,4425,4425,4425,0
|
|
20241022,171600,502365980,4425,4425,4425,4425,0
|
|
20241022,171500,502365980,4425,4425,4425,4425,0
|
|
20241022,171400,502365980,4425,4425,4425,4425,0
|
|
20241022,171300,502365980,4425,4425,4425,4425,0
|
|
20241022,171200,502365980,4425,4425,4425,4425,0
|
|
20241022,171100,502365980,4425,4425,4425,4425,0
|
|
20241022,171000,502365980,4425,4425,4425,4425,0
|
|
20241022,170900,502365980,4425,4425,4425,4425,0
|
|
20241022,170800,502365980,4425,4425,4425,4425,0
|
|
20241022,170700,502365980,4425,4425,4425,4425,0
|
|
20241022,170600,502365980,4425,4425,4425,4425,0
|
|
20241022,170500,502365980,4425,4425,4425,4425,0
|
|
20241022,170400,502365980,4425,4425,4425,4425,0
|
|
20241022,170300,502365980,4425,4425,4425,4425,0
|
|
20241022,170200,502365980,4425,4425,4425,4425,0
|
|
20241022,170100,502365980,4425,4425,4425,4425,0
|
|
20241022,170000,502365980,4425,4425,4425,4425,1066
|
|
20241022,165900,502365980,4425,4425,4425,4425,0
|
|
20241022,165800,502365980,4425,4425,4425,4425,0
|
|
20241022,165700,502365980,4425,4425,4425,4425,0
|
|
20241022,165600,502365980,4425,4425,4425,4425,0
|
|
20241022,165500,502365980,4425,4425,4425,4425,0
|
|
20241022,165400,502365980,4425,4425,4425,4425,0
|
|
20241022,165300,502365980,4425,4425,4425,4425,0
|
|
20241022,165200,502365980,4425,4425,4425,4425,0
|
|
20241022,165100,502365980,4425,4425,4425,4425,0
|
|
20241022,165000,502365980,4425,4425,4425,4425,0
|
|
20241022,164900,502365980,4425,4425,4425,4425,0
|
|
20241022,164800,502365980,4425,4425,4425,4425,0
|
|
20241022,164700,502365980,4425,4425,4425,4425,0
|
|
20241022,164600,502365980,4425,4425,4425,4425,0
|
|
20241022,164500,502365980,4425,4425,4425,4425,0
|
|
20241022,164400,502365980,4425,4425,4425,4425,0
|
|
20241022,164300,502365980,4425,4425,4425,4425,0
|
|
20241022,164200,502365980,4425,4425,4425,4425,0
|
|
20241022,164100,502365980,4425,4425,4425,4425,0
|
|
20241022,164000,502365980,4425,4425,4425,4425,0
|
|
20241022,163900,502365980,4425,4425,4425,4425,0
|
|
20241022,163800,502365980,4425,4425,4425,4425,0
|
|
20241022,163700,502365980,4425,4425,4425,4425,0
|
|
20241022,163600,502365980,4425,4425,4425,4425,0
|
|
20241022,163500,502365980,4425,4425,4425,4425,0
|
|
20241022,163400,502365980,4425,4425,4425,4425,0
|
|
20241022,163300,502365980,4425,4425,4425,4425,0
|
|
20241022,163200,502365980,4425,4425,4425,4425,0
|
|
20241022,163100,502365980,4425,4425,4425,4425,0
|
|
20241022,163000,502365980,4425,4425,4425,4425,1066
|
|
20241022,162900,502365980,4425,4425,4425,4425,0
|
|
20241022,162800,502365980,4425,4425,4425,4425,0
|
|
20241022,162700,502365980,4425,4425,4425,4425,0
|
|
20241022,162600,502365980,4425,4425,4425,4425,0
|
|
20241022,162500,502365980,4425,4425,4425,4425,0
|
|
20241022,162400,502365980,4425,4425,4425,4425,0
|
|
20241022,162300,502365980,4425,4425,4425,4425,0
|
|
20241022,162200,502365980,4425,4425,4425,4425,0
|
|
20241022,162100,502365980,4425,4425,4425,4425,0
|
|
20241022,162000,502365980,4425,4425,4425,4425,0
|
|
20241022,161900,502365980,4425,4425,4425,4425,0
|
|
20241022,161800,502365980,4425,4425,4425,4425,0
|
|
20241022,161700,502365980,4425,4425,4425,4425,0
|
|
20241022,161600,502365980,4425,4425,4425,4425,0
|
|
20241022,161500,502365980,4425,4425,4425,4425,0
|
|
20241022,161400,502365980,4425,4425,4425,4425,0
|
|
20241022,161300,502365980,4425,4425,4425,4425,0
|
|
20241022,161200,502365980,4425,4425,4425,4425,0
|
|
20241022,161100,502365980,4425,4425,4425,4425,0
|
|
20241022,161000,502365980,4425,4425,4425,4425,0
|
|
20241022,160900,502365980,4425,4425,4425,4425,0
|
|
20241022,160800,502365980,4425,4425,4425,4425,0
|
|
20241022,160700,502365980,4425,4425,4425,4425,0
|
|
20241022,160600,502365980,4425,4425,4425,4425,0
|
|
20241022,160500,502365980,4425,4425,4425,4425,0
|
|
20241022,160400,502365980,4425,4425,4425,4425,0
|
|
20241022,160300,502365980,4425,4425,4425,4425,0
|
|
20241022,160200,502365980,4425,4425,4425,4425,0
|
|
20241022,160100,502365980,4425,4425,4425,4425,0
|
|
20241022,160000,502365980,4425,4425,4425,4425,1066
|
|
20241022,155900,502365980,4425,4425,4425,4425,0
|
|
20241022,155800,502365980,4425,4425,4425,4425,0
|
|
20241022,155700,502365980,4425,4425,4425,4425,0
|
|
20241022,155600,502365980,4425,4425,4425,4425,0
|
|
20241022,155500,502365980,4425,4425,4425,4425,0
|
|
20241022,155400,502365980,4425,4425,4425,4425,0
|
|
20241022,155300,502365980,4425,4425,4425,4425,0
|
|
20241022,155200,502365980,4425,4425,4425,4425,0
|
|
20241022,155100,502365980,4425,4425,4425,4425,0
|
|
20241022,155000,502365980,4425,4425,4425,4425,0
|
|
20241022,154900,502365980,4425,4425,4425,4425,0
|
|
20241022,154800,502365980,4425,4425,4425,4425,0
|
|
20241022,154700,502365980,4425,4425,4425,4425,0
|
|
20241022,154600,502365980,4425,4425,4425,4425,0
|
|
20241022,154500,502365980,4425,4425,4425,4425,0
|
|
20241022,154400,502365980,4425,4425,4425,4425,0
|
|
20241022,154300,502365980,4425,4425,4425,4425,0
|
|
20241022,154200,502365980,4425,4425,4425,4425,0
|
|
20241022,154100,502365980,4425,4425,4425,4425,0
|
|
20241022,154000,502365980,4425,4425,4425,4425,0
|
|
20241022,153900,502365980,4425,4425,4425,4425,0
|
|
20241022,153800,502365980,4425,4425,4425,4425,0
|
|
20241022,153700,502365980,4425,4425,4425,4425,0
|
|
20241022,153600,502365980,4425,4425,4425,4425,0
|
|
20241022,153500,502365980,4425,4425,4425,4425,0
|
|
20241022,153400,502365980,4425,4425,4425,4425,0
|
|
20241022,153300,502365980,4425,4425,4425,4425,0
|
|
20241022,153200,502365980,4425,4425,4425,4425,0
|
|
20241022,153100,502365980,4425,4425,4425,4425,0
|
|
20241022,153000,502365980,4425,4425,4425,4425,2132
|
|
20241022,152900,497648930,4405,4405,4405,4405,0
|
|
20241022,152800,497648930,4405,4405,4405,4405,0
|
|
20241022,152700,497648930,4405,4405,4405,4405,0
|
|
20241022,152600,497648930,4405,4405,4405,4405,0
|
|
20241022,152500,497648930,4405,4405,4405,4405,0
|
|
20241022,152400,497648930,4405,4405,4405,4405,0
|
|
20241022,152300,497648930,4405,4405,4405,4405,0
|
|
20241022,152200,497648930,4405,4405,4405,4405,0
|
|
20241022,152100,497648930,4405,4405,4405,4405,0
|
|
20241022,152000,497648930,4405,4405,4405,4405,0
|
|
20241022,151900,497648930,4405,4405,4405,4405,846
|
|
20241022,151800,493922300,4410,4410,4410,4410,11
|
|
20241022,151700,493873790,4410,4405,4410,4405,445
|
|
20241022,151600,491913090,4405,4405,4405,4405,1
|
|
20241022,151500,491908685,4405,4405,4405,4405,30
|
|
20241022,151400,491776535,4410,4410,4410,4410,400
|
|
20241022,151300,490012535,4410,4410,4410,4410,0
|
|
20241022,151200,490012535,4410,4410,4410,4410,0
|
|
20241022,151100,490012535,4410,4410,4410,4410,0
|
|
20241022,151000,490012535,4410,4405,4410,4405,161
|
|
20241022,150900,489302595,4405,4415,4415,4405,794
|
|
20241022,150800,485802625,4410,4410,4410,4410,0
|
|
20241022,150700,485802625,4410,4410,4410,4410,5
|
|
20241022,150600,485780575,4405,4405,4405,4405,0
|
|
20241022,150500,485780575,4405,4405,4405,4405,0
|
|
20241022,150400,485780575,4405,4405,4405,4405,0
|
|
20241022,150300,485780575,4405,4405,4405,4405,0
|
|
20241022,150200,485780575,4405,4405,4405,4405,0
|
|
20241022,150100,485780575,4405,4405,4405,4405,0
|
|
20241022,150000,485780575,4405,4405,4405,4405,0
|
|
20241022,145900,485780575,4405,4405,4405,4405,100
|
|
20241022,145800,485340075,4405,4405,4405,4405,0
|
|
20241022,145700,485340075,4405,4405,4405,4405,0
|
|
20241022,145600,485340075,4405,4405,4405,4405,325
|
|
20241022,145500,483908450,4405,4405,4405,4405,0
|
|
20241022,145400,483908450,4405,4405,4405,4405,217
|
|
20241022,145300,482952565,4400,4400,4400,4400,100
|
|
20241022,145200,482512565,4400,4405,4405,4400,300
|
|
20241022,145100,481192065,4400,4405,4405,4400,2028
|
|
20241022,145000,472266865,4400,4410,4410,4400,2001
|
|
20241022,144900,463462070,4410,4410,4410,4410,1
|
|
20241022,144800,463457660,4430,4430,4430,4430,0
|
|
20241022,144700,463457660,4430,4430,4430,4430,0
|
|
20241022,144600,463457660,4430,4430,4430,4430,0
|
|
20241022,144500,463457660,4430,4430,4430,4430,0
|
|
20241022,144400,463457660,4430,4430,4430,4430,0
|
|
20241022,144300,463457660,4430,4430,4430,4430,0
|
|
20241022,144200,463457660,4430,4430,4430,4430,0
|
|
20241022,144100,463457660,4430,4430,4430,4430,23
|
|
20241022,144000,463355770,4430,4430,4430,4430,100
|
|
20241022,143900,462912770,4410,4410,4410,4410,0
|
|
20241022,143800,462912770,4410,4410,4410,4410,0
|
|
20241022,143700,462912770,4410,4410,4410,4410,1
|
|
20241022,143600,462908360,4410,4410,4410,4410,0
|
|
20241022,143500,462908360,4410,4410,4410,4410,0
|
|
20241022,143400,462908360,4410,4410,4410,4410,25
|
|
20241022,143300,462798110,4405,4405,4405,4405,0
|
|
20241022,143200,462798110,4405,4405,4405,4405,0
|
|
20241022,143100,462798110,4405,4435,4435,4405,3077
|
|
20241022,143000,449223425,4435,4435,4435,4435,0
|
|
20241022,142900,449223425,4435,4435,4435,4435,0
|
|
20241022,142800,449223425,4435,4435,4435,4435,0
|
|
20241022,142700,449223425,4435,4435,4435,4435,0
|
|
20241022,142600,449223425,4435,4435,4435,4435,10
|
|
20241022,142500,449179075,4430,4430,4430,4430,0
|
|
20241022,142400,449179075,4430,4430,4430,4430,0
|
|
20241022,142300,449179075,4430,4430,4430,4430,0
|
|
20241022,142200,449179075,4430,4430,4430,4430,0
|
|
20241022,142100,449179075,4430,4430,4430,4430,19
|
|
20241022,142000,449094905,4435,4435,4435,4435,0
|
|
20241022,141900,449094905,4435,4435,4435,4435,0
|
|
20241022,141800,449094905,4435,4435,4435,4435,1
|
|
20241022,141700,449090470,4440,4440,4440,4440,0
|
|
20241022,141600,449090470,4440,4440,4440,4440,0
|
|
20241022,141500,449090470,4440,4435,4440,4435,50
|
|
20241022,141400,448868475,4440,4440,4440,4440,0
|
|
20241022,141300,448868475,4440,4440,4440,4440,0
|
|
20241022,141200,448868475,4440,4440,4440,4440,0
|
|
20241022,141100,448868475,4440,4420,4440,4420,21
|
|
20241022,141000,448775635,4420,4420,4420,4420,1
|
|
20241022,140900,448771215,4420,4420,4420,4420,170
|
|
20241022,140800,448019815,4415,4415,4415,4415,0
|
|
20241022,140700,448019815,4415,4415,4415,4415,300
|
|
20241022,140600,446695315,4415,4415,4415,4415,0
|
|
20241022,140500,446695315,4415,4415,4415,4415,0
|
|
20241022,140400,446695315,4415,4415,4415,4415,11
|
|
20241022,140300,446646750,4415,4415,4415,4415,0
|
|
20241022,140200,446646750,4415,4415,4415,4415,12
|
|
20241022,140100,446593770,4415,4420,4420,4415,576
|
|
20241022,140000,444048030,4420,4420,4420,4420,0
|
|
20241022,135900,444048030,4420,4420,4420,4420,130
|
|
20241022,135800,443473430,4420,4420,4420,4420,0
|
|
20241022,135700,443473430,4420,4420,4420,4420,100
|
|
20241022,135600,443031430,4420,4420,4420,4420,0
|
|
20241022,135500,443031430,4420,4420,4420,4420,70
|
|
20241022,135400,442722030,4420,4420,4420,4420,0
|
|
20241022,135300,442722030,4420,4420,4420,4420,0
|
|
20241022,135200,442722030,4420,4420,4420,4420,0
|
|
20241022,135100,442722030,4420,4420,4420,4420,10
|
|
20241022,135000,442677830,4440,4440,4440,4440,0
|
|
20241022,134900,442677830,4440,4440,4440,4440,0
|
|
20241022,134800,442677830,4440,4430,4440,4430,100
|
|
20241022,134700,442233920,4440,4440,4440,4440,0
|
|
20241022,134600,442233920,4440,4440,4440,4440,0
|
|
20241022,134500,442233920,4440,4440,4440,4440,0
|
|
20241022,134400,442233920,4440,4440,4440,4440,0
|
|
20241022,134300,442233920,4440,4440,4440,4440,1
|
|
20241022,134200,442229480,4440,4440,4440,4440,0
|
|
20241022,134100,442229480,4440,4440,4440,4440,0
|
|
20241022,134000,442229480,4440,4430,4440,4430,442
|
|
20241022,133900,440267010,4435,4435,4435,4435,0
|
|
20241022,133800,440267010,4435,4435,4435,4435,0
|
|
20241022,133700,440267010,4435,4430,4435,4430,164
|
|
20241022,133600,439539685,4430,4430,4430,4430,7
|
|
20241022,133500,439508675,4435,4435,4435,4435,0
|
|
20241022,133400,439508675,4435,4435,4435,4435,0
|
|
20241022,133300,439508675,4435,4435,4435,4435,0
|
|
20241022,133200,439508675,4435,4435,4435,4435,0
|
|
20241022,133100,439508675,4435,4435,4435,4435,0
|
|
20241022,133000,439508675,4435,4430,4435,4430,313
|
|
20241022,132900,438120525,4415,4415,4415,4415,0
|
|
20241022,132800,438120525,4415,4415,4415,4415,0
|
|
20241022,132700,438120525,4415,4415,4415,4415,201
|
|
20241022,132600,437233110,4415,4415,4415,4415,50
|
|
20241022,132500,437012360,4420,4420,4420,4420,1000
|
|
20241022,132400,432592360,4425,4425,4425,4425,0
|
|
20241022,132300,432592360,4425,4425,4425,4425,0
|
|
20241022,132200,432592360,4425,4425,4425,4425,0
|
|
20241022,132100,432592360,4425,4425,4425,4425,0
|
|
20241022,132000,432592360,4425,4425,4425,4425,0
|
|
20241022,131900,432592360,4425,4425,4425,4425,0
|
|
20241022,131800,432592360,4425,4425,4425,4425,0
|
|
20241022,131700,432592360,4425,4425,4425,4425,0
|
|
20241022,131600,432592360,4425,4425,4425,4425,158
|
|
20241022,131500,431893210,4410,4410,4410,4410,22
|
|
20241022,131400,431796190,4420,4420,4420,4420,150
|
|
20241022,131300,431133190,4410,4410,4410,4410,100
|
|
20241022,131200,430692190,4395,4395,4395,4395,0
|
|
20241022,131100,430692190,4395,4395,4395,4395,0
|
|
20241022,131000,430692190,4395,4395,4395,4395,0
|
|
20241022,130900,430692190,4395,4395,4395,4395,0
|
|
20241022,130800,430692190,4395,4400,4400,4395,1000
|
|
20241022,130700,426296690,4400,4400,4400,4400,0
|
|
20241022,130600,426296690,4400,4400,4400,4400,0
|
|
20241022,130500,426296690,4400,4400,4400,4400,100
|
|
20241022,130400,425856690,4400,4405,4405,4400,5010
|
|
20241022,130300,403792690,4405,4405,4405,4405,58
|
|
20241022,130200,403537200,4405,4405,4405,4405,0
|
|
20241022,130100,403537200,4405,4405,4405,4405,0
|
|
20241022,130000,403537200,4405,4410,4410,4405,500
|
|
20241022,125900,401334695,4405,4405,4405,4405,0
|
|
20241022,125800,401334695,4405,4405,4405,4405,0
|
|
20241022,125700,401334695,4405,4405,4405,4405,0
|
|
20241022,125600,401334695,4405,4405,4405,4405,0
|
|
20241022,125500,401334695,4405,4410,4410,4405,501
|
|
20241022,125400,399127785,4405,4405,4405,4405,0
|
|
20241022,125300,399127785,4405,4405,4405,4405,0
|
|
20241022,125200,399127785,4405,4405,4405,4405,0
|
|
20241022,125100,399127785,4405,4405,4405,4405,0
|
|
20241022,125000,399127785,4405,4410,4410,4405,2542
|
|
20241022,124900,387917570,4410,4410,4410,4410,108
|
|
20241022,124800,387441290,4410,4410,4410,4410,500
|
|
20241022,124700,385236290,4410,4410,4410,4410,0
|
|
20241022,124600,385236290,4410,4410,4410,4410,0
|
|
20241022,124500,385236290,4410,4410,4410,4410,0
|
|
20241022,124400,385236290,4410,4410,4410,4410,0
|
|
20241022,124300,385236290,4410,4410,4410,4410,0
|
|
20241022,124200,385236290,4410,4410,4410,4410,1
|
|
20241022,124100,385231880,4415,4415,4415,4415,0
|
|
20241022,124000,385231880,4415,4415,4415,4415,0
|
|
20241022,123900,385231880,4415,4415,4415,4415,500
|
|
20241022,123800,383024380,4415,4415,4415,4415,0
|
|
20241022,123700,383024380,4415,4435,4435,4415,39
|
|
20241022,123600,382852015,4415,4415,4415,4415,0
|
|
20241022,123500,382852015,4415,4430,4430,4415,1017
|
|
20241022,123400,378346720,4430,4430,4430,4430,10
|
|
20241022,123300,378302420,4430,4425,4430,4425,120
|
|
20241022,123200,377770870,4430,4430,4430,4430,0
|
|
20241022,123100,377770870,4430,4430,4430,4430,0
|
|
20241022,123000,377770870,4430,4430,4430,4430,0
|
|
20241022,122900,377770870,4430,4430,4430,4430,0
|
|
20241022,122800,377770870,4430,4430,4430,4430,0
|
|
20241022,122700,377770870,4430,4425,4430,4425,7
|
|
20241022,122600,377739865,4430,4430,4430,4430,6
|
|
20241022,122500,377713285,4435,4435,4435,4435,0
|
|
20241022,122400,377713285,4435,4435,4435,4435,49
|
|
20241022,122300,377495970,4435,4435,4435,4435,6
|
|
20241022,122200,377469360,4435,4435,4435,4435,0
|
|
20241022,122100,377469360,4435,4435,4435,4435,1
|
|
20241022,122000,377464925,4435,4430,4435,4430,1217
|
|
20241022,121900,372073565,4425,4415,4425,4415,142
|
|
20241022,121800,371445785,4410,4410,4410,4410,0
|
|
20241022,121700,371445785,4410,4410,4410,4410,254
|
|
20241022,121600,370325645,4410,4420,4420,4410,100
|
|
20241022,121500,369884630,4410,4410,4410,4410,0
|
|
20241022,121400,369884630,4410,4410,4410,4410,100
|
|
20241022,121300,369443630,4410,4410,4410,4410,100
|
|
20241022,121200,369002630,4420,4420,4420,4420,0
|
|
20241022,121100,369002630,4420,4420,4420,4420,77
|
|
20241022,121000,368662290,4420,4420,4420,4420,0
|
|
20241022,120900,368662290,4420,4420,4420,4420,0
|
|
20241022,120800,368662290,4420,4420,4420,4420,0
|
|
20241022,120700,368662290,4420,4420,4420,4420,0
|
|
20241022,120600,368662290,4420,4420,4420,4420,50
|
|
20241022,120500,368441290,4420,4415,4425,4415,111
|
|
20241022,120400,367951120,4415,4415,4415,4415,0
|
|
20241022,120300,367951120,4415,4415,4415,4415,0
|
|
20241022,120200,367951120,4415,4415,4415,4415,0
|
|
20241022,120100,367951120,4415,4415,4415,4415,0
|
|
20241022,120000,367951120,4415,4415,4415,4415,0
|
|
20241022,115900,367951120,4415,4415,4415,4415,0
|
|
20241022,115800,367951120,4415,4415,4415,4415,50
|
|
20241022,115700,367730370,4410,4410,4410,4410,0
|
|
20241022,115600,367730370,4410,4410,4410,4410,0
|
|
20241022,115500,367730370,4410,4410,4410,4410,707
|
|
20241022,115400,364612500,4410,4410,4410,4410,57
|
|
20241022,115300,364361130,4410,4410,4410,4410,800
|
|
20241022,115200,360833130,4410,4410,4410,4410,0
|
|
20241022,115100,360833130,4410,4410,4410,4410,0
|
|
20241022,115000,360833130,4410,4415,4415,4410,2
|
|
20241022,114900,360824305,4415,4415,4415,4415,0
|
|
20241022,114800,360824305,4415,4415,4415,4415,0
|
|
20241022,114700,360824305,4415,4415,4415,4415,0
|
|
20241022,114600,360824305,4415,4415,4415,4415,0
|
|
20241022,114500,360824305,4415,4415,4415,4415,5
|
|
20241022,114400,360802230,4415,4415,4415,4415,301
|
|
20241022,114300,359473315,4415,4415,4415,4415,0
|
|
20241022,114200,359473315,4415,4415,4415,4415,0
|
|
20241022,114100,359473315,4415,4415,4415,4415,0
|
|
20241022,114000,359473315,4415,4415,4415,4415,1000
|
|
20241022,113900,355058315,4415,4415,4415,4415,0
|
|
20241022,113800,355058315,4415,4415,4415,4415,0
|
|
20241022,113700,355058315,4415,4415,4415,4415,0
|
|
20241022,113600,355058315,4415,4415,4415,4415,518
|
|
20241022,113500,352771345,4415,4415,4415,4415,0
|
|
20241022,113400,352771345,4415,4415,4415,4415,0
|
|
20241022,113300,352771345,4415,4415,4415,4415,45
|
|
20241022,113200,352572670,4415,4405,4420,4405,262
|
|
20241022,113100,351415060,4410,4415,4415,4410,9
|
|
20241022,113000,351375365,4415,4415,4415,4415,10
|
|
20241022,112900,351331215,4410,4415,4415,4410,15
|
|
20241022,112800,351265015,4405,4405,4405,4405,111
|
|
20241022,112700,350776060,4405,4405,4405,4405,0
|
|
20241022,112600,350776060,4405,4405,4405,4405,0
|
|
20241022,112500,350776060,4405,4405,4405,4405,169
|
|
20241022,112400,350031615,4405,4410,4410,4405,131
|
|
20241022,112300,349454550,4410,4410,4410,4410,133
|
|
20241022,112200,348868020,4405,4395,4405,4395,940
|
|
20241022,112100,344729865,4400,4400,4400,4400,1
|
|
20241022,112000,344725465,4395,4395,4395,4395,282
|
|
20241022,111900,343486075,4390,4390,4390,4390,196
|
|
20241022,111800,342625635,4395,4395,4395,4395,100
|
|
20241022,111700,342186135,4390,4390,4390,4390,0
|
|
20241022,111600,342186135,4390,4390,4390,4390,0
|
|
20241022,111500,342186135,4390,4395,4395,4390,330
|
|
20241022,111400,340737265,4395,4400,4400,4395,96
|
|
20241022,111300,340315300,4395,4395,4395,4395,0
|
|
20241022,111200,340315300,4395,4400,4400,4395,200
|
|
20241022,111100,339436295,4395,4400,4400,4395,102
|
|
20241022,111000,338987500,4400,4400,4400,4400,100
|
|
20241022,110900,338547500,4405,4420,4420,4405,98
|
|
20241022,110800,338114715,4420,4405,4420,4405,691
|
|
20241022,110700,335069495,4405,4405,4405,4405,0
|
|
20241022,110600,335069495,4405,4405,4405,4405,595
|
|
20241022,110500,332448520,4395,4395,4395,4395,0
|
|
20241022,110400,332448520,4395,4395,4395,4395,0
|
|
20241022,110300,332448520,4395,4395,4395,4395,0
|
|
20241022,110200,332448520,4395,4395,4395,4395,508
|
|
20241022,110100,330215860,4395,4395,4395,4395,0
|
|
20241022,110000,330215860,4395,4395,4395,4395,3
|
|
20241022,105900,330202675,4395,4400,4400,4395,55
|
|
20241022,105800,329960940,4400,4400,4400,4395,3
|
|
20241022,105700,329947745,4400,4400,4400,4400,1
|
|
20241022,105600,329943345,4385,4385,4385,4385,1
|
|
20241022,105500,329938960,4400,4390,4400,4390,294
|
|
20241022,105400,328647550,4380,4385,4385,4380,200
|
|
20241022,105300,327771545,4380,4380,4380,4380,0
|
|
20241022,105200,327771545,4380,4380,4380,4380,0
|
|
20241022,105100,327771545,4380,4385,4390,4380,548
|
|
20241022,105000,325366295,4385,4385,4385,4385,20
|
|
20241022,104900,325278595,4380,4385,4385,4380,3000
|
|
20241022,104800,312138590,4380,4390,4395,4380,1622
|
|
20241022,104700,305023305,4385,4390,4390,4385,200
|
|
20241022,104600,304146280,4385,4385,4385,4385,0
|
|
20241022,104500,304146280,4385,4385,4385,4385,2
|
|
20241022,104400,304137510,4415,4405,4415,4405,7
|
|
20241022,104300,304106625,4385,4395,4395,4385,174
|
|
20241022,104200,303342765,4390,4390,4390,4390,0
|
|
20241022,104100,303342765,4390,4390,4390,4390,0
|
|
20241022,104000,303342765,4390,4390,4390,4390,294
|
|
20241022,103900,302052105,4390,4400,4400,4390,1001
|
|
20241022,103800,297647715,4400,4400,4400,4400,245
|
|
20241022,103700,296569715,4400,4435,4435,4400,11
|
|
20241022,103600,296520965,4400,4400,4400,4400,1018
|
|
20241022,103500,292041765,4400,4410,4410,4400,350
|
|
20241022,103400,290499595,4410,4410,4410,4410,1330
|
|
20241022,103300,284634295,4445,4445,4445,4445,0
|
|
20241022,103200,284634295,4445,4445,4445,4445,4
|
|
20241022,103100,284616515,4445,4425,4445,4425,213
|
|
20241022,103000,283672690,4410,4370,4410,4370,3098
|
|
20241022,102900,270042315,4390,4370,4390,4370,109
|
|
20241022,102800,269563825,4370,4370,4370,4370,100
|
|
20241022,102700,269126825,4370,4370,4370,4370,0
|
|
20241022,102600,269126825,4370,4370,4370,4370,80
|
|
20241022,102500,268777225,4370,4370,4370,4370,200
|
|
20241022,102400,267903225,4370,4370,4370,4370,0
|
|
20241022,102300,267903225,4370,4365,4390,4365,316
|
|
20241022,102200,266516130,4365,4385,4385,4365,239
|
|
20241022,102100,265468135,4365,4365,4365,4365,118
|
|
20241022,102000,264953065,4365,4365,4365,4365,37
|
|
20241022,101900,264791560,4365,4365,4365,4365,110
|
|
20241022,101800,264311410,4365,4365,4365,4365,324
|
|
20241022,101700,262897150,4365,4365,4365,4365,190
|
|
20241022,101600,262067800,4365,4365,4400,4365,53
|
|
20241022,101500,261836420,4360,4395,4395,4360,126
|
|
20241022,101400,261286735,4365,4390,4390,4365,2
|
|
20241022,101300,261277980,4390,4400,4400,4365,1634
|
|
20241022,101200,254111555,4400,4405,4405,4400,2037
|
|
20241022,101100,245148750,4400,4400,4400,4400,0
|
|
20241022,101000,245148750,4400,4400,4400,4400,0
|
|
20241022,100900,245148750,4400,4405,4405,4400,54
|
|
20241022,100800,244911145,4400,4400,4400,4400,0
|
|
20241022,100700,244911145,4400,4400,4400,4400,0
|
|
20241022,100600,244911145,4400,4400,4400,4400,1
|
|
20241022,100500,244906745,4415,4405,4415,4400,2165
|
|
20241022,100400,235369915,4405,4415,4415,4405,5
|
|
20241022,100300,235347850,4415,4415,4415,4415,662
|
|
20241022,100200,232425120,4415,4400,4415,4400,1131
|
|
20241022,100100,227447955,4405,4405,4415,4405,4068
|
|
20241022,100000,209515655,4405,4405,4405,4400,6685
|
|
20241022,095900,180096575,4410,4410,4410,4410,0
|
|
20241022,095800,180096575,4410,4410,4410,4410,0
|
|
20241022,095700,180096575,4410,4410,4410,4410,1
|
|
20241022,095600,180092165,4405,4405,4405,4405,100
|
|
20241022,095500,179651665,4410,4405,4410,4405,50
|
|
20241022,095400,179431400,4405,4400,4405,4400,3583
|
|
20241022,095300,163666195,4400,4405,4405,4400,570
|
|
20241022,095200,161157845,4405,4405,4405,4405,0
|
|
20241022,095100,161157845,4405,4400,4405,4400,657
|
|
20241022,095000,158266800,4405,4405,4405,4405,146
|
|
20241022,094900,157623670,4415,4410,4415,4405,11
|
|
20241022,094800,157575190,4410,4410,4410,4410,10
|
|
20241022,094700,157531090,4415,4415,4415,4415,0
|
|
20241022,094600,157531090,4415,4410,4415,4410,301
|
|
20241022,094500,156203675,4410,4410,4415,4410,345
|
|
20241022,094400,154682220,4410,4410,4410,4400,1942
|
|
20241022,094300,146130000,4405,4425,4425,4405,3827
|
|
20241022,094200,129271145,4425,4425,4425,4425,1
|
|
20241022,094100,129266720,4425,4410,4425,4410,104
|
|
20241022,094000,128808020,4425,4425,4425,4410,209
|
|
20241022,093900,127886255,4410,4410,4410,4410,501
|
|
20241022,093800,125676845,4425,4445,4445,4420,1104
|
|
20241022,093700,120797100,4420,4425,4450,4420,1428
|
|
20241022,093600,114483715,4450,4430,4450,4430,221
|
|
20241022,093500,113504665,4450,4450,4450,4450,0
|
|
20241022,093400,113504665,4450,4450,4450,4450,0
|
|
20241022,093300,113504665,4450,4450,4450,4450,56
|
|
20241022,093200,113255465,4450,4450,4450,4450,0
|
|
20241022,093100,113255465,4450,4450,4450,4450,100
|
|
20241022,093000,112810465,4455,4455,4455,4455,1
|
|
20241022,092900,112806010,4415,4465,4465,4415,420
|
|
20241022,092800,110949870,4465,4465,4465,4465,1
|
|
20241022,092700,110945405,4475,4440,4475,4440,4421
|
|
20241022,092600,91272330,4450,4450,4450,4450,1
|
|
20241022,092500,91267880,4435,4440,4450,4435,142
|
|
20241022,092400,90637990,4450,4440,4450,4435,17
|
|
20241022,092300,90562485,4440,4440,4450,4440,517
|
|
20241022,092200,88266995,4450,4435,4450,4435,386
|
|
20241022,092100,86554820,4435,4435,4435,4435,0
|
|
20241022,092000,86554820,4435,4425,4435,4425,100
|
|
20241022,091900,86111820,4425,4415,4425,4415,160
|
|
20241022,091800,85404415,4415,4425,4425,4415,2
|
|
20241022,091700,85395575,4410,4410,4410,4410,45
|
|
20241022,091600,85197125,4410,4435,4440,4410,1017
|
|
20241022,091500,80697600,4435,4435,4440,4435,483
|
|
20241022,091400,78554855,4440,4440,4440,4440,1031
|
|
20241022,091300,73977215,4475,4475,4475,4475,102
|
|
20241022,091200,73520765,4475,4475,4475,4475,0
|
|
20241022,091100,73520765,4475,4435,4475,4435,3
|
|
20241022,091000,73507380,4435,4435,4435,4435,250
|
|
20241022,090900,72398630,4435,4450,4450,4435,582
|
|
20241022,090800,69816660,4440,4465,4480,4440,11618
|
|
20241022,090700,18102735,4465,4485,4485,4465,371
|
|
20241022,090600,16441755,4490,4505,4505,4490,1849
|
|
20241022,090500,8119720,4525,4525,4525,4525,509
|
|
20241022,090400,5816495,4510,4510,4510,4510,2
|
|
20241022,090300,5807475,4510,4510,4510,4505,1082
|
|
20241022,090200,932675,4545,4510,4545,4510,27
|
|
20241022,090100,810870,4510,4530,4550,4510,53
|
|
20241022,090000,570780,4530,4530,4530,4530,126
|