684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,202100,846982745,3945,3945,3945,3945,14888
|
|
20241021,202000,846982745,3945,3945,3945,3945,0
|
|
20241021,201900,846982745,3945,3945,3945,3945,0
|
|
20241021,201800,846982745,3945,3945,3945,3945,0
|
|
20241021,201700,846982745,3945,3945,3945,3945,0
|
|
20241021,201600,846982745,3945,3945,3945,3945,0
|
|
20241021,201500,846982745,3945,3945,3945,3945,0
|
|
20241021,201400,846982745,3945,3945,3945,3945,0
|
|
20241021,201300,846982745,3945,3945,3945,3945,0
|
|
20241021,201200,846982745,3945,3945,3945,3945,0
|
|
20241021,201100,846982745,3945,3945,3945,3945,0
|
|
20241021,201000,846982745,3945,3945,3945,3945,0
|
|
20241021,200900,846982745,3945,3945,3945,3945,0
|
|
20241021,200800,846982745,3945,3945,3945,3945,0
|
|
20241021,200700,846982745,3945,3945,3945,3945,0
|
|
20241021,200600,846982745,3945,3945,3945,3945,0
|
|
20241021,200500,846982745,3945,3945,3945,3945,0
|
|
20241021,200400,846982745,3945,3945,3945,3945,0
|
|
20241021,200300,846982745,3945,3945,3945,3945,0
|
|
20241021,200200,846982745,3945,3945,3945,3945,0
|
|
20241021,200100,846982745,3945,3945,3945,3945,0
|
|
20241021,200000,846982745,3945,3945,3945,3945,0
|
|
20241021,195900,846982745,3945,3945,3945,3945,0
|
|
20241021,195800,846982745,3945,3945,3945,3945,0
|
|
20241021,195700,846982745,3945,3945,3945,3945,0
|
|
20241021,195600,846982745,3945,3945,3945,3945,0
|
|
20241021,195500,846982745,3945,3945,3945,3945,0
|
|
20241021,195400,846982745,3945,3945,3945,3945,0
|
|
20241021,195300,846982745,3945,3945,3945,3945,0
|
|
20241021,195200,846982745,3945,3945,3945,3945,0
|
|
20241021,195100,846982745,3945,3945,3945,3945,14888
|
|
20241021,195000,846982745,3945,3945,3945,3945,0
|
|
20241021,194900,846982745,3945,3945,3945,3945,0
|
|
20241021,194800,846982745,3945,3945,3945,3945,0
|
|
20241021,194700,846982745,3945,3945,3945,3945,0
|
|
20241021,194600,846982745,3945,3945,3945,3945,0
|
|
20241021,194500,846982745,3945,3945,3945,3945,0
|
|
20241021,194400,846982745,3945,3945,3945,3945,0
|
|
20241021,194300,846982745,3945,3945,3945,3945,0
|
|
20241021,194200,846982745,3945,3945,3945,3945,0
|
|
20241021,194100,846982745,3945,3945,3945,3945,0
|
|
20241021,194000,846982745,3945,3945,3945,3945,0
|
|
20241021,193900,846982745,3945,3945,3945,3945,0
|
|
20241021,193800,846982745,3945,3945,3945,3945,0
|
|
20241021,193700,846982745,3945,3945,3945,3945,0
|
|
20241021,193600,846982745,3945,3945,3945,3945,0
|
|
20241021,193500,846982745,3945,3945,3945,3945,0
|
|
20241021,193400,846982745,3945,3945,3945,3945,0
|
|
20241021,193300,846982745,3945,3945,3945,3945,0
|
|
20241021,193200,846982745,3945,3945,3945,3945,0
|
|
20241021,193100,846982745,3945,3945,3945,3945,0
|
|
20241021,193000,846982745,3945,3945,3945,3945,0
|
|
20241021,192900,846982745,3945,3945,3945,3945,0
|
|
20241021,192800,846982745,3945,3945,3945,3945,0
|
|
20241021,192700,846982745,3945,3945,3945,3945,0
|
|
20241021,192600,846982745,3945,3945,3945,3945,0
|
|
20241021,192500,846982745,3945,3945,3945,3945,0
|
|
20241021,192400,846982745,3945,3945,3945,3945,0
|
|
20241021,192300,846982745,3945,3945,3945,3945,0
|
|
20241021,192200,846982745,3945,3945,3945,3945,0
|
|
20241021,192100,846982745,3945,3945,3945,3945,14888
|
|
20241021,192000,846982745,3945,3945,3945,3945,0
|
|
20241021,191900,846982745,3945,3945,3945,3945,0
|
|
20241021,191800,846982745,3945,3945,3945,3945,0
|
|
20241021,191700,846982745,3945,3945,3945,3945,0
|
|
20241021,191600,846982745,3945,3945,3945,3945,0
|
|
20241021,191500,846982745,3945,3945,3945,3945,0
|
|
20241021,191400,846982745,3945,3945,3945,3945,0
|
|
20241021,191300,846982745,3945,3945,3945,3945,0
|
|
20241021,191200,846982745,3945,3945,3945,3945,0
|
|
20241021,191100,846982745,3945,3945,3945,3945,0
|
|
20241021,191000,846982745,3945,3945,3945,3945,0
|
|
20241021,190900,846982745,3945,3945,3945,3945,0
|
|
20241021,190800,846982745,3945,3945,3945,3945,0
|
|
20241021,190700,846982745,3945,3945,3945,3945,0
|
|
20241021,190600,846982745,3945,3945,3945,3945,0
|
|
20241021,190500,846982745,3945,3945,3945,3945,0
|
|
20241021,190400,846982745,3945,3945,3945,3945,0
|
|
20241021,190300,846982745,3945,3945,3945,3945,0
|
|
20241021,190200,846982745,3945,3945,3945,3945,0
|
|
20241021,190100,846982745,3945,3945,3945,3945,0
|
|
20241021,190000,846982745,3945,3945,3945,3945,0
|
|
20241021,185900,846982745,3945,3945,3945,3945,0
|
|
20241021,185800,846982745,3945,3945,3945,3945,0
|
|
20241021,185700,846982745,3945,3945,3945,3945,0
|
|
20241021,185600,846982745,3945,3945,3945,3945,0
|
|
20241021,185500,846982745,3945,3945,3945,3945,0
|
|
20241021,185400,846982745,3945,3945,3945,3945,0
|
|
20241021,185300,846982745,3945,3945,3945,3945,0
|
|
20241021,185200,846982745,3945,3945,3945,3945,0
|
|
20241021,185100,846982745,3945,3945,3945,3945,14888
|
|
20241021,185000,846982745,3945,3945,3945,3945,0
|
|
20241021,184900,846982745,3945,3945,3945,3945,0
|
|
20241021,184800,846982745,3945,3945,3945,3945,0
|
|
20241021,184700,846982745,3945,3945,3945,3945,0
|
|
20241021,184600,846982745,3945,3945,3945,3945,0
|
|
20241021,184500,846982745,3945,3945,3945,3945,0
|
|
20241021,184400,846982745,3945,3945,3945,3945,0
|
|
20241021,184300,846982745,3945,3945,3945,3945,0
|
|
20241021,184200,846982745,3945,3945,3945,3945,0
|
|
20241021,184100,846982745,3945,3945,3945,3945,0
|
|
20241021,184000,846982745,3945,3945,3945,3945,0
|
|
20241021,183900,846982745,3945,3945,3945,3945,0
|
|
20241021,183800,846982745,3945,3945,3945,3945,0
|
|
20241021,183700,846982745,3945,3945,3945,3945,0
|
|
20241021,183600,846982745,3945,3945,3945,3945,0
|
|
20241021,183500,846982745,3945,3945,3945,3945,0
|
|
20241021,183400,846982745,3945,3945,3945,3945,0
|
|
20241021,183300,846982745,3945,3945,3945,3945,0
|
|
20241021,183200,846982745,3945,3945,3945,3945,0
|
|
20241021,183100,846982745,3945,3945,3945,3945,0
|
|
20241021,183000,846982745,3945,3945,3945,3945,0
|
|
20241021,182900,846982745,3945,3945,3945,3945,0
|
|
20241021,182800,846982745,3945,3945,3945,3945,0
|
|
20241021,182700,846982745,3945,3945,3945,3945,0
|
|
20241021,182600,846982745,3945,3945,3945,3945,0
|
|
20241021,182500,846982745,3945,3945,3945,3945,0
|
|
20241021,182400,846982745,3945,3945,3945,3945,0
|
|
20241021,182300,846982745,3945,3945,3945,3945,0
|
|
20241021,182200,846982745,3945,3945,3945,3945,0
|
|
20241021,182100,846982745,3945,3945,3945,3945,14888
|
|
20241021,182000,846982745,3945,3945,3945,3945,0
|
|
20241021,181900,846982745,3945,3945,3945,3945,0
|
|
20241021,181800,846982745,3945,3945,3945,3945,0
|
|
20241021,181700,846982745,3945,3945,3945,3945,0
|
|
20241021,181600,846982745,3945,3945,3945,3945,0
|
|
20241021,181500,846982745,3945,3945,3945,3945,0
|
|
20241021,181400,846982745,3945,3945,3945,3945,0
|
|
20241021,181300,846982745,3945,3945,3945,3945,0
|
|
20241021,181200,846982745,3945,3945,3945,3945,0
|
|
20241021,181100,846982745,3945,3945,3945,3945,0
|
|
20241021,181000,846982745,3945,3945,3945,3945,0
|
|
20241021,180900,846982745,3945,3945,3945,3945,0
|
|
20241021,180800,846982745,3945,3945,3945,3945,0
|
|
20241021,180700,846982745,3945,3945,3945,3945,0
|
|
20241021,180600,846982745,3945,3945,3945,3945,0
|
|
20241021,180500,846982745,3945,3945,3945,3945,0
|
|
20241021,180400,846982745,3945,3945,3945,3945,0
|
|
20241021,180300,846982745,3945,3945,3945,3945,0
|
|
20241021,180200,846982745,3945,3945,3945,3945,0
|
|
20241021,180100,846982745,3945,3945,3945,3945,0
|
|
20241021,180000,846982745,3945,3945,3945,3945,0
|
|
20241021,175900,846982745,3945,3945,3945,3945,0
|
|
20241021,175800,846982745,3945,3945,3945,3945,0
|
|
20241021,175700,846982745,3945,3945,3945,3945,0
|
|
20241021,175600,846982745,3945,3945,3945,3945,0
|
|
20241021,175500,846982745,3945,3945,3945,3945,0
|
|
20241021,175400,846982745,3945,3945,3945,3945,0
|
|
20241021,175300,846982745,3945,3945,3945,3945,0
|
|
20241021,175200,846982745,3945,3945,3945,3945,0
|
|
20241021,175100,846982745,3945,3945,3945,3945,14888
|
|
20241021,175000,846982745,3945,3945,3945,3945,0
|
|
20241021,174900,846982745,3945,3945,3945,3945,0
|
|
20241021,174800,846982745,3945,3945,3945,3945,0
|
|
20241021,174700,846982745,3945,3945,3945,3945,0
|
|
20241021,174600,846982745,3945,3945,3945,3945,0
|
|
20241021,174500,846982745,3945,3945,3945,3945,0
|
|
20241021,174400,846982745,3945,3945,3945,3945,0
|
|
20241021,174300,846982745,3945,3945,3945,3945,0
|
|
20241021,174200,846982745,3945,3945,3945,3945,0
|
|
20241021,174100,846982745,3945,3945,3945,3945,0
|
|
20241021,174000,846982745,3945,3945,3945,3945,0
|
|
20241021,173900,846982745,3945,3945,3945,3945,0
|
|
20241021,173800,846982745,3945,3945,3945,3945,0
|
|
20241021,173700,846982745,3945,3945,3945,3945,0
|
|
20241021,173600,846982745,3945,3945,3945,3945,0
|
|
20241021,173500,846982745,3945,3945,3945,3945,0
|
|
20241021,173400,846982745,3945,3945,3945,3945,0
|
|
20241021,173300,846982745,3945,3945,3945,3945,0
|
|
20241021,173200,846982745,3945,3945,3945,3945,0
|
|
20241021,173100,846982745,3945,3945,3945,3945,0
|
|
20241021,173000,846982745,3945,3945,3945,3945,0
|
|
20241021,172900,846982745,3945,3945,3945,3945,0
|
|
20241021,172800,846982745,3945,3945,3945,3945,0
|
|
20241021,172700,846982745,3945,3945,3945,3945,0
|
|
20241021,172600,846982745,3945,3945,3945,3945,0
|
|
20241021,172500,846982745,3945,3945,3945,3945,0
|
|
20241021,172400,846982745,3945,3945,3945,3945,0
|
|
20241021,172300,846982745,3945,3945,3945,3945,0
|
|
20241021,172200,846982745,3945,3945,3945,3945,0
|
|
20241021,172100,846982745,3945,3945,3945,3945,14888
|
|
20241021,172000,846982745,3945,3945,3945,3945,0
|
|
20241021,171900,846982745,3945,3945,3945,3945,0
|
|
20241021,171800,846982745,3945,3945,3945,3945,0
|
|
20241021,171700,846982745,3945,3945,3945,3945,0
|
|
20241021,171600,846982745,3945,3945,3945,3945,0
|
|
20241021,171500,846982745,3945,3945,3945,3945,0
|
|
20241021,171400,846982745,3945,3945,3945,3945,0
|
|
20241021,171300,846982745,3945,3945,3945,3945,0
|
|
20241021,171200,846982745,3945,3945,3945,3945,0
|
|
20241021,171100,846982745,3945,3945,3945,3945,0
|
|
20241021,171000,846982745,3945,3945,3945,3945,0
|
|
20241021,170900,846982745,3945,3945,3945,3945,0
|
|
20241021,170800,846982745,3945,3945,3945,3945,0
|
|
20241021,170700,846982745,3945,3945,3945,3945,0
|
|
20241021,170600,846982745,3945,3945,3945,3945,0
|
|
20241021,170500,846982745,3945,3945,3945,3945,0
|
|
20241021,170400,846982745,3945,3945,3945,3945,0
|
|
20241021,170300,846982745,3945,3945,3945,3945,0
|
|
20241021,170200,846982745,3945,3945,3945,3945,0
|
|
20241021,170100,846982745,3945,3945,3945,3945,0
|
|
20241021,170000,846982745,3945,3945,3945,3945,0
|
|
20241021,165900,846982745,3945,3945,3945,3945,0
|
|
20241021,165800,846982745,3945,3945,3945,3945,0
|
|
20241021,165700,846982745,3945,3945,3945,3945,0
|
|
20241021,165600,846982745,3945,3945,3945,3945,0
|
|
20241021,165500,846982745,3945,3945,3945,3945,0
|
|
20241021,165400,846982745,3945,3945,3945,3945,0
|
|
20241021,165300,846982745,3945,3945,3945,3945,0
|
|
20241021,165200,846982745,3945,3945,3945,3945,0
|
|
20241021,165100,846982745,3945,3945,3945,3945,14888
|
|
20241021,165000,846982745,3945,3945,3945,3945,0
|
|
20241021,164900,846982745,3945,3945,3945,3945,0
|
|
20241021,164800,846982745,3945,3945,3945,3945,0
|
|
20241021,164700,846982745,3945,3945,3945,3945,0
|
|
20241021,164600,846982745,3945,3945,3945,3945,0
|
|
20241021,164500,846982745,3945,3945,3945,3945,0
|
|
20241021,164400,846982745,3945,3945,3945,3945,0
|
|
20241021,164300,846982745,3945,3945,3945,3945,0
|
|
20241021,164200,846982745,3945,3945,3945,3945,0
|
|
20241021,164100,846982745,3945,3945,3945,3945,0
|
|
20241021,164000,846982745,3945,3945,3945,3945,0
|
|
20241021,163900,846982745,3945,3945,3945,3945,0
|
|
20241021,163800,846982745,3945,3945,3945,3945,0
|
|
20241021,163700,846982745,3945,3945,3945,3945,0
|
|
20241021,163600,846982745,3945,3945,3945,3945,0
|
|
20241021,163500,846982745,3945,3945,3945,3945,0
|
|
20241021,163400,846982745,3945,3945,3945,3945,0
|
|
20241021,163300,846982745,3945,3945,3945,3945,0
|
|
20241021,163200,846982745,3945,3945,3945,3945,0
|
|
20241021,163100,846982745,3945,3945,3945,3945,0
|
|
20241021,163000,846982745,3945,3945,3945,3945,0
|
|
20241021,162900,846982745,3945,3945,3945,3945,0
|
|
20241021,162800,846982745,3945,3945,3945,3945,0
|
|
20241021,162700,846982745,3945,3945,3945,3945,0
|
|
20241021,162600,846982745,3945,3945,3945,3945,0
|
|
20241021,162500,846982745,3945,3945,3945,3945,0
|
|
20241021,162400,846982745,3945,3945,3945,3945,0
|
|
20241021,162300,846982745,3945,3945,3945,3945,0
|
|
20241021,162200,846982745,3945,3945,3945,3945,0
|
|
20241021,162100,846982745,3945,3945,3945,3945,14888
|
|
20241021,162000,846982745,3945,3945,3945,3945,0
|
|
20241021,161900,846982745,3945,3945,3945,3945,0
|
|
20241021,161800,846982745,3945,3945,3945,3945,0
|
|
20241021,161700,846982745,3945,3945,3945,3945,0
|
|
20241021,161600,846982745,3945,3945,3945,3945,0
|
|
20241021,161500,846982745,3945,3945,3945,3945,0
|
|
20241021,161400,846982745,3945,3945,3945,3945,0
|
|
20241021,161300,846982745,3945,3945,3945,3945,0
|
|
20241021,161200,846982745,3945,3945,3945,3945,0
|
|
20241021,161100,846982745,3945,3945,3945,3945,0
|
|
20241021,161000,846982745,3945,3945,3945,3945,0
|
|
20241021,160900,846982745,3945,3945,3945,3945,0
|
|
20241021,160800,846982745,3945,3945,3945,3945,0
|
|
20241021,160700,846982745,3945,3945,3945,3945,0
|
|
20241021,160600,846982745,3945,3945,3945,3945,0
|
|
20241021,160500,846982745,3945,3945,3945,3945,0
|
|
20241021,160400,846982745,3945,3945,3945,3945,0
|
|
20241021,160300,846982745,3945,3945,3945,3945,0
|
|
20241021,160200,846982745,3945,3945,3945,3945,0
|
|
20241021,160100,846982745,3945,3945,3945,3945,0
|
|
20241021,160000,846982745,3945,3945,3945,3945,0
|
|
20241021,155900,846982745,3945,3945,3945,3945,0
|
|
20241021,155800,846982745,3945,3945,3945,3945,0
|
|
20241021,155700,846982745,3945,3945,3945,3945,0
|
|
20241021,155600,846982745,3945,3945,3945,3945,0
|
|
20241021,155500,846982745,3945,3945,3945,3945,0
|
|
20241021,155400,846982745,3945,3945,3945,3945,0
|
|
20241021,155300,846982745,3945,3945,3945,3945,0
|
|
20241021,155200,846982745,3945,3945,3945,3945,0
|
|
20241021,155100,846982745,3945,3945,3945,3945,14888
|
|
20241021,155000,846982745,3945,3945,3945,3945,0
|
|
20241021,154900,846982745,3945,3945,3945,3945,0
|
|
20241021,154800,846982745,3945,3945,3945,3945,0
|
|
20241021,154700,846982745,3945,3945,3945,3945,0
|
|
20241021,154600,846982745,3945,3945,3945,3945,0
|
|
20241021,154500,846982745,3945,3945,3945,3945,0
|
|
20241021,154400,846982745,3945,3945,3945,3945,0
|
|
20241021,154300,846982745,3945,3945,3945,3945,0
|
|
20241021,154200,846982745,3945,3945,3945,3945,0
|
|
20241021,154100,846982745,3945,3945,3945,3945,0
|
|
20241021,154000,846982745,3945,3945,3945,3945,0
|
|
20241021,153900,846982745,3945,3945,3945,3945,0
|
|
20241021,153800,846982745,3945,3945,3945,3945,0
|
|
20241021,153700,846982745,3945,3945,3945,3945,0
|
|
20241021,153600,846982745,3945,3945,3945,3945,0
|
|
20241021,153500,846982745,3945,3945,3945,3945,0
|
|
20241021,153400,846982745,3945,3945,3945,3945,0
|
|
20241021,153300,846982745,3945,3945,3945,3945,0
|
|
20241021,153200,846982745,3945,3945,3945,3945,0
|
|
20241021,153100,846982745,3945,3945,3945,3945,0
|
|
20241021,153000,846982745,3945,3945,3945,3945,14888
|
|
20241021,152900,788249585,3945,3945,3945,3945,0
|
|
20241021,152800,788249585,3945,3945,3945,3945,0
|
|
20241021,152700,788249585,3945,3945,3945,3945,0
|
|
20241021,152600,788249585,3945,3945,3945,3945,0
|
|
20241021,152500,788249585,3945,3945,3945,3945,0
|
|
20241021,152400,788249585,3945,3945,3945,3945,0
|
|
20241021,152300,788249585,3945,3945,3945,3945,0
|
|
20241021,152200,788249585,3945,3945,3945,3945,0
|
|
20241021,152100,788249585,3945,3945,3945,3945,0
|
|
20241021,152000,788249585,3945,3945,3945,3945,0
|
|
20241021,151900,788249585,3945,3945,3945,3945,114
|
|
20241021,151800,787799855,3945,3930,3945,3930,744
|
|
20241021,151700,784871990,3925,3945,3945,3925,837
|
|
20241021,151600,781584570,3945,3945,3945,3945,15
|
|
20241021,151500,781525395,3945,3945,3950,3945,5060
|
|
20241021,151400,761563515,3950,3950,3950,3950,0
|
|
20241021,151300,761563515,3950,3950,3950,3950,0
|
|
20241021,151200,761563515,3950,3945,3950,3945,701
|
|
20241021,151100,758798065,3945,3930,3945,3930,153
|
|
20241021,151000,758196760,3925,3925,3925,3925,716
|
|
20241021,150900,755386460,3945,3945,3945,3945,284
|
|
20241021,150800,754266080,3945,3945,3945,3945,0
|
|
20241021,150700,754266080,3945,3945,3945,3945,0
|
|
20241021,150600,754266080,3945,3945,3945,3945,0
|
|
20241021,150500,754266080,3945,3930,3945,3930,12
|
|
20241021,150400,754218805,3935,3925,3935,3925,88
|
|
20241021,150300,753872535,3935,3925,3935,3925,150
|
|
20241021,150200,753282295,3935,3925,3935,3925,1834
|
|
20241021,150100,746065515,3935,3935,3935,3935,0
|
|
20241021,150000,746065515,3935,3935,3935,3935,0
|
|
20241021,145900,746065515,3935,3935,3935,3935,0
|
|
20241021,145800,746065515,3935,3935,3935,3935,0
|
|
20241021,145700,746065515,3935,3935,3935,3935,0
|
|
20241021,145600,746065515,3935,3935,3935,3935,0
|
|
20241021,145500,746065515,3935,3925,3935,3925,255
|
|
20241021,145400,745063265,3920,3920,3920,3920,500
|
|
20241021,145300,743103265,3930,3930,3930,3930,0
|
|
20241021,145200,743103265,3930,3920,3930,3920,1003
|
|
20241021,145100,739171490,3930,3930,3930,3930,0
|
|
20241021,145000,739171490,3930,3930,3930,3930,0
|
|
20241021,144900,739171490,3930,3925,3930,3925,2
|
|
20241021,144800,739163635,3920,3925,3925,3920,2500
|
|
20241021,144700,729363625,3930,3930,3930,3930,1
|
|
20241021,144600,729359695,3925,3925,3925,3925,0
|
|
20241021,144500,729359695,3925,3930,3930,3925,2
|
|
20241021,144400,729351840,3945,3925,3945,3925,632
|
|
20241021,144300,726870260,3925,3925,3925,3925,0
|
|
20241021,144200,726870260,3925,3925,3925,3925,0
|
|
20241021,144100,726870260,3925,3925,3925,3925,0
|
|
20241021,144000,726870260,3925,3925,3925,3925,0
|
|
20241021,143900,726870260,3925,3925,3925,3925,0
|
|
20241021,143800,726870260,3925,3925,3925,3925,0
|
|
20241021,143700,726870260,3925,3925,3925,3925,394
|
|
20241021,143600,725323810,3945,3945,3945,3945,0
|
|
20241021,143500,725323810,3945,3945,3945,3945,0
|
|
20241021,143400,725323810,3945,3945,3945,3945,0
|
|
20241021,143300,725323810,3945,3925,3945,3925,87
|
|
20241021,143200,724982310,3920,3920,3920,3920,1
|
|
20241021,143100,724978390,3925,3920,3925,3920,4
|
|
20241021,143000,724962705,3920,3920,3920,3915,78
|
|
20241021,142900,724657325,3925,3925,3925,3925,1
|
|
20241021,142800,724653400,3920,3920,3920,3920,681
|
|
20241021,142700,721983880,3920,3920,3920,3920,0
|
|
20241021,142600,721983880,3920,3920,3920,3920,0
|
|
20241021,142500,721983880,3920,3920,3920,3920,0
|
|
20241021,142400,721983880,3920,3920,3920,3920,0
|
|
20241021,142300,721983880,3920,3920,3920,3920,1
|
|
20241021,142200,721979960,3920,3920,3920,3920,0
|
|
20241021,142100,721979960,3920,3920,3920,3920,0
|
|
20241021,142000,721979960,3920,3920,3920,3920,0
|
|
20241021,141900,721979960,3920,3920,3920,3920,0
|
|
20241021,141800,721979960,3920,3920,3920,3920,0
|
|
20241021,141700,721979960,3920,3920,3920,3920,0
|
|
20241021,141600,721979960,3920,3920,3920,3920,0
|
|
20241021,141500,721979960,3920,3920,3920,3920,0
|
|
20241021,141400,721979960,3920,3920,3920,3920,1
|
|
20241021,141300,721976040,3915,3915,3915,3915,0
|
|
20241021,141200,721976040,3915,3915,3915,3915,0
|
|
20241021,141100,721976040,3915,3915,3915,3915,0
|
|
20241021,141000,721976040,3915,3915,3915,3915,81
|
|
20241021,140900,721658925,3920,3920,3920,3920,21
|
|
20241021,140800,721576605,3920,3920,3920,3920,0
|
|
20241021,140700,721576605,3920,3920,3920,3920,0
|
|
20241021,140600,721576605,3920,3920,3920,3920,50
|
|
20241021,140500,721380605,3920,3920,3920,3920,0
|
|
20241021,140400,721380605,3920,3920,3920,3920,0
|
|
20241021,140300,721380605,3920,3920,3920,3920,1000
|
|
20241021,140200,717460605,3925,3925,3925,3925,0
|
|
20241021,140100,717460605,3925,3925,3925,3925,0
|
|
20241021,140000,717460605,3925,3925,3925,3925,0
|
|
20241021,135900,717460605,3925,3925,3925,3925,0
|
|
20241021,135800,717460605,3925,3925,3925,3925,0
|
|
20241021,135700,717460605,3925,3925,3925,3925,1
|
|
20241021,135600,717456680,3930,3925,3930,3925,2
|
|
20241021,135500,717448825,3920,3920,3920,3920,36
|
|
20241021,135400,717307705,3925,3930,3930,3925,2499
|
|
20241021,135300,707487710,3930,3930,3930,3930,0
|
|
20241021,135200,707487710,3930,3930,3930,3930,100
|
|
20241021,135100,707094710,3935,3935,3935,3935,13
|
|
20241021,135000,707043555,3935,3935,3935,3935,10
|
|
20241021,134900,707004205,3940,3940,3940,3940,0
|
|
20241021,134800,707004205,3940,3940,3940,3940,0
|
|
20241021,134700,707004205,3940,3940,3940,3940,0
|
|
20241021,134600,707004205,3940,3940,3940,3940,0
|
|
20241021,134500,707004205,3940,3940,3940,3940,9
|
|
20241021,134400,706968745,3940,3940,3940,3940,0
|
|
20241021,134300,706968745,3940,3940,3940,3940,0
|
|
20241021,134200,706968745,3940,3940,3940,3940,0
|
|
20241021,134100,706968745,3940,3940,3940,3940,1
|
|
20241021,134000,706964805,3935,3935,3935,3935,0
|
|
20241021,133900,706964805,3935,3935,3935,3935,0
|
|
20241021,133800,706964805,3935,3935,3935,3935,0
|
|
20241021,133700,706964805,3935,3935,3935,3935,1
|
|
20241021,133600,706960870,3935,3935,3935,3935,0
|
|
20241021,133500,706960870,3935,3935,3935,3935,0
|
|
20241021,133400,706960870,3935,3935,3935,3935,99
|
|
20241021,133300,706571305,3940,3940,3940,3940,451
|
|
20241021,133200,704794365,3940,3940,3940,3940,0
|
|
20241021,133100,704794365,3940,3940,3940,3940,51
|
|
20241021,133000,704593425,3940,3940,3940,3940,50
|
|
20241021,132900,704396425,3945,3945,3945,3945,1900
|
|
20241021,132800,696900925,3950,3950,3950,3950,1
|
|
20241021,132700,696896975,3945,3945,3945,3945,150
|
|
20241021,132600,696305225,3945,3950,3960,3945,31
|
|
20241021,132500,696182910,3945,3945,3945,3945,977
|
|
20241021,132400,692328645,3965,3965,3965,3965,0
|
|
20241021,132300,692328645,3965,3940,3965,3940,210
|
|
20241021,132200,691500070,3945,3945,3965,3945,1130
|
|
20241021,132100,687040280,3940,3940,3940,3940,0
|
|
20241021,132000,687040280,3940,3945,3965,3940,450
|
|
20241021,131900,685264570,3945,3945,3945,3945,0
|
|
20241021,131800,685264570,3945,3940,3945,3940,900
|
|
20241021,131700,681715570,3945,3945,3945,3945,0
|
|
20241021,131600,681715570,3945,3945,3945,3945,0
|
|
20241021,131500,681715570,3945,3945,3945,3945,0
|
|
20241021,131400,681715570,3945,3945,3945,3945,0
|
|
20241021,131300,681715570,3945,3945,3945,3945,0
|
|
20241021,131200,681715570,3945,3945,3945,3945,0
|
|
20241021,131100,681715570,3945,3945,3945,3945,0
|
|
20241021,131000,681715570,3945,3945,3945,3945,0
|
|
20241021,130900,681715570,3945,3945,3945,3945,0
|
|
20241021,130800,681715570,3945,3945,3945,3945,0
|
|
20241021,130700,681715570,3945,3945,3945,3945,0
|
|
20241021,130600,681715570,3945,3945,3945,3945,0
|
|
20241021,130500,681715570,3945,3945,3945,3945,0
|
|
20241021,130400,681715570,3945,3945,3945,3945,0
|
|
20241021,130300,681715570,3945,3945,3945,3945,0
|
|
20241021,130200,681715570,3945,3945,3945,3945,1
|
|
20241021,130100,681711625,3940,3945,3945,3940,400
|
|
20241021,130000,680135585,3950,3950,3975,3950,1372
|
|
20241021,125900,674713615,3945,3945,3950,3945,51
|
|
20241021,125800,674512175,3945,3950,3950,3945,186
|
|
20241021,125700,673778380,3950,3945,3965,3945,153
|
|
20241021,125600,673172970,3950,3945,3950,3945,100
|
|
20241021,125500,672778015,3950,3945,3950,3945,60
|
|
20241021,125400,672541020,3940,3940,3940,3940,1000
|
|
20241021,125300,668601020,3940,3940,3940,3940,0
|
|
20241021,125200,668601020,3940,3935,3945,3935,688
|
|
20241021,125100,665888665,3940,3935,3940,3935,21
|
|
20241021,125000,665805930,3940,3935,3940,3935,2
|
|
20241021,124900,665798055,3935,3935,3935,3935,301
|
|
20241021,124800,664613620,3930,3930,3930,3930,0
|
|
20241021,124700,664613620,3930,3930,3930,3930,1
|
|
20241021,124600,664609690,3935,3930,3935,3930,500
|
|
20241021,124500,662642225,3940,3940,3940,3940,0
|
|
20241021,124400,662642225,3940,3940,3940,3940,0
|
|
20241021,124300,662642225,3940,3930,3940,3930,6
|
|
20241021,124200,662618625,3930,3930,3940,3930,4
|
|
20241021,124100,662602895,3940,3930,3940,3925,1799
|
|
20241021,124000,655541790,3940,3930,3940,3930,254
|
|
20241021,123900,654541040,3930,3930,3930,3930,2
|
|
20241021,123800,654533180,3930,3930,3930,3930,0
|
|
20241021,123700,654533180,3930,3930,3930,3930,0
|
|
20241021,123600,654533180,3930,3930,3930,3930,0
|
|
20241021,123500,654533180,3930,3930,3930,3930,0
|
|
20241021,123400,654533180,3930,3925,3940,3925,5011
|
|
20241021,123300,634797425,3935,3935,3935,3935,0
|
|
20241021,123200,634797425,3935,3930,3935,3930,340
|
|
20241021,123100,633459530,3930,3930,3930,3930,3297
|
|
20241021,123000,620502320,3925,3925,3925,3925,1460
|
|
20241021,122900,614771820,3915,3915,3915,3915,4
|
|
20241021,122800,614756160,3915,3915,3915,3915,1
|
|
20241021,122700,614752245,3915,3915,3920,3915,502
|
|
20241021,122600,612784415,3915,3915,3915,3915,600
|
|
20241021,122500,610435415,3915,3915,3915,3915,2254
|
|
20241021,122400,601611005,3925,3925,3925,3925,0
|
|
20241021,122300,601611005,3925,3925,3925,3925,0
|
|
20241021,122200,601611005,3925,3925,3925,3925,0
|
|
20241021,122100,601611005,3925,3925,3925,3925,0
|
|
20241021,122000,601611005,3925,3925,3925,3925,0
|
|
20241021,121900,601611005,3925,3925,3925,3925,0
|
|
20241021,121800,601611005,3925,3925,3925,3925,0
|
|
20241021,121700,601611005,3925,3920,3925,3920,32
|
|
20241021,121600,601485415,3915,3915,3915,3915,1
|
|
20241021,121500,601481500,3925,3925,3925,3925,0
|
|
20241021,121400,601481500,3925,3915,3925,3915,12
|
|
20241021,121300,601434410,3925,3915,3925,3915,525
|
|
20241021,121200,599376315,3915,3915,3915,3915,100
|
|
20241021,121100,598984815,3915,3915,3925,3915,77
|
|
20241021,121000,598682610,3925,3925,3925,3925,0
|
|
20241021,120900,598682610,3925,3915,3925,3915,490
|
|
20241021,120800,596764165,3910,3920,3920,3910,509
|
|
20241021,120700,594773825,3925,3925,3925,3925,1
|
|
20241021,120600,594769900,3920,3920,3920,3920,102
|
|
20241021,120500,594370060,3925,3925,3925,3925,0
|
|
20241021,120400,594370060,3925,3925,3925,3925,0
|
|
20241021,120300,594370060,3925,3925,3925,3925,0
|
|
20241021,120200,594370060,3925,3925,3925,3925,0
|
|
20241021,120100,594370060,3925,3925,3925,3925,0
|
|
20241021,120000,594370060,3925,3920,3925,3920,2
|
|
20241021,115900,594362215,3925,3925,3925,3925,0
|
|
20241021,115800,594362215,3925,3925,3925,3925,0
|
|
20241021,115700,594362215,3925,3920,3925,3920,50
|
|
20241021,115600,594165970,3925,3920,3925,3920,10
|
|
20241021,115500,594126725,3925,3925,3925,3925,0
|
|
20241021,115400,594126725,3925,3925,3925,3925,0
|
|
20241021,115300,594126725,3925,3920,3925,3920,4
|
|
20241021,115200,594111030,3915,3925,3925,3915,5
|
|
20241021,115100,594091430,3920,3920,3920,3920,0
|
|
20241021,115000,594091430,3920,3920,3920,3920,0
|
|
20241021,114900,594091430,3920,3920,3920,3920,0
|
|
20241021,114800,594091430,3920,3920,3920,3920,0
|
|
20241021,114700,594091430,3920,3920,3920,3920,0
|
|
20241021,114600,594091430,3920,3920,3920,3920,0
|
|
20241021,114500,594091430,3920,3920,3920,3920,0
|
|
20241021,114400,594091430,3920,3920,3920,3920,2
|
|
20241021,114300,594083590,3920,3920,3920,3920,0
|
|
20241021,114200,594083590,3920,3920,3920,3920,5
|
|
20241021,114100,594063990,3925,3925,3925,3925,0
|
|
20241021,114000,594063990,3925,3925,3925,3925,0
|
|
20241021,113900,594063990,3925,3925,3925,3925,0
|
|
20241021,113800,594063990,3925,3925,3925,3925,0
|
|
20241021,113700,594063990,3925,3925,3925,3925,0
|
|
20241021,113600,594063990,3925,3925,3925,3925,0
|
|
20241021,113500,594063990,3925,3925,3925,3925,0
|
|
20241021,113400,594063990,3925,3925,3925,3925,0
|
|
20241021,113300,594063990,3925,3925,3925,3925,1
|
|
20241021,113200,594060065,3920,3920,3920,3920,50
|
|
20241021,113100,593864065,3925,3925,3925,3925,50
|
|
20241021,113000,593667815,3925,3925,3925,3925,50
|
|
20241021,112900,593471565,3925,3925,3925,3925,0
|
|
20241021,112800,593471565,3925,3925,3925,3925,0
|
|
20241021,112700,593471565,3925,3925,3925,3925,0
|
|
20241021,112600,593471565,3925,3925,3925,3925,2
|
|
20241021,112500,593463715,3915,3915,3915,3915,0
|
|
20241021,112400,593463715,3915,3915,3915,3915,0
|
|
20241021,112300,593463715,3915,3915,3915,3915,0
|
|
20241021,112200,593463715,3915,3920,3920,3915,56
|
|
20241021,112100,593244370,3930,3930,3930,3930,0
|
|
20241021,112000,593244370,3930,3930,3930,3930,0
|
|
20241021,111900,593244370,3930,3920,3930,3920,12
|
|
20241021,111800,593197315,3930,3930,3930,3930,0
|
|
20241021,111700,593197315,3930,3930,3930,3930,0
|
|
20241021,111600,593197315,3930,3925,3930,3925,2
|
|
20241021,111500,593189460,3930,3925,3930,3925,2
|
|
20241021,111400,593181605,3925,3925,3930,3925,39
|
|
20241021,111300,593028345,3925,3925,3925,3925,0
|
|
20241021,111200,593028345,3925,3925,3925,3925,0
|
|
20241021,111100,593028345,3925,3925,3925,3925,0
|
|
20241021,111000,593028345,3925,3925,3925,3925,0
|
|
20241021,110900,593028345,3925,3925,3925,3925,0
|
|
20241021,110800,593028345,3925,3925,3925,3925,200
|
|
20241021,110700,592243345,3930,3925,3930,3925,3
|
|
20241021,110600,592231565,3920,3920,3920,3920,1
|
|
20241021,110500,592227645,3920,3920,3920,3920,0
|
|
20241021,110400,592227645,3920,3920,3920,3920,0
|
|
20241021,110300,592227645,3920,3920,3920,3920,0
|
|
20241021,110200,592227645,3920,3920,3920,3920,0
|
|
20241021,110100,592227645,3920,3920,3920,3920,1
|
|
20241021,110000,592223725,3920,3920,3920,3920,0
|
|
20241021,105900,592223725,3920,3905,3935,3905,122
|
|
20241021,105800,591745525,3905,3920,3935,3905,680
|
|
20241021,105700,589080330,3935,3920,3935,3920,202
|
|
20241021,105600,588286990,3915,3915,3915,3915,531
|
|
20241021,105500,586208125,3915,3915,3915,3915,500
|
|
20241021,105400,584250625,3915,3910,3930,3910,268
|
|
20241021,105300,583202245,3910,3900,3910,3900,3211
|
|
20241021,105200,570660550,3905,3900,3905,3900,258
|
|
20241021,105100,569653075,3895,3895,3895,3895,5001
|
|
20241021,105000,550174180,3895,3895,3895,3895,2
|
|
20241021,104900,550166390,3895,3895,3895,3895,0
|
|
20241021,104800,550166390,3895,3895,3895,3895,1281
|
|
20241021,104700,545176895,3895,3895,3895,3895,3288
|
|
20241021,104600,532370135,3895,3895,3895,3895,1501
|
|
20241021,104500,526523740,3895,3895,3895,3895,78
|
|
20241021,104400,526219930,3895,3915,3915,3895,9822
|
|
20241021,104300,487891495,3935,3935,3935,3935,0
|
|
20241021,104200,487891495,3935,3935,3935,3935,0
|
|
20241021,104100,487891495,3935,3915,3935,3915,4
|
|
20241021,104000,487875785,3935,3935,3935,3935,0
|
|
20241021,103900,487875785,3935,3935,3935,3935,0
|
|
20241021,103800,487875785,3935,3935,3935,3935,0
|
|
20241021,103700,487875785,3935,3935,3935,3935,0
|
|
20241021,103600,487875785,3935,3935,3935,3935,0
|
|
20241021,103500,487875785,3935,3905,3935,3905,802
|
|
20241021,103400,484734475,3905,3905,3910,3905,3204
|
|
20241021,103300,472222615,3900,3900,3900,3900,3
|
|
20241021,103200,472210915,3910,3900,3910,3895,3865
|
|
20241021,103100,457142285,3900,3915,3915,3900,12312
|
|
20241021,103000,409073180,3935,3920,3935,3920,850
|
|
20241021,102900,405739925,3910,3915,3915,3910,6920
|
|
20241021,102800,378667710,3935,3935,3935,3935,0
|
|
20241021,102700,378667710,3935,3925,3935,3925,1600
|
|
20241021,102600,372379635,3930,3925,3930,3925,200
|
|
20241021,102500,371593640,3930,3930,3930,3930,0
|
|
20241021,102400,371593640,3930,3925,3930,3925,750
|
|
20241021,102300,368649745,3925,3925,3925,3925,500
|
|
20241021,102200,366687245,3925,3925,3925,3925,0
|
|
20241021,102100,366687245,3925,3925,3925,3925,0
|
|
20241021,102000,366687245,3925,3925,3925,3925,0
|
|
20241021,101900,366687245,3925,3925,3925,3925,14
|
|
20241021,101800,366632295,3925,3925,3930,3925,54
|
|
20241021,101700,366420330,3930,3920,3930,3915,133
|
|
20241021,101600,365898780,3930,3920,3930,3920,107
|
|
20241021,101500,365479270,3930,3930,3930,3930,360
|
|
20241021,101400,364064470,3930,3925,3930,3925,2
|
|
20241021,101300,364056615,3920,3920,3920,3920,100
|
|
20241021,101200,363664615,3920,3920,3920,3920,1
|
|
20241021,101100,363660695,3920,3930,3930,3920,550
|
|
20241021,101000,361499695,3930,3930,3930,3930,290
|
|
20241021,100900,360359995,3930,3930,3930,3930,0
|
|
20241021,100800,360359995,3930,3930,3930,3930,500
|
|
20241021,100700,358394995,3930,3930,3930,3930,0
|
|
20241021,100600,358394995,3930,3930,3930,3930,1
|
|
20241021,100500,358391065,3920,3920,3920,3920,1000
|
|
20241021,100400,354471065,3930,3930,3930,3930,0
|
|
20241021,100300,354471065,3930,3930,3930,3930,0
|
|
20241021,100200,354471065,3930,3930,3930,3930,1
|
|
20241021,100100,354467135,3920,3920,3920,3920,1
|
|
20241021,100000,354463215,3925,3925,3925,3925,0
|
|
20241021,095900,354463215,3925,3925,3925,3925,42
|
|
20241021,095800,354298365,3925,3935,3935,3925,201
|
|
20241021,095700,353507440,3925,3925,3925,3925,0
|
|
20241021,095600,353507440,3925,3925,3925,3925,0
|
|
20241021,095500,353507440,3925,3925,3925,3925,0
|
|
20241021,095400,353507440,3925,3925,3935,3925,3
|
|
20241021,095300,353495655,3935,3925,3935,3925,538
|
|
20241021,095200,351378645,3925,3925,3925,3925,0
|
|
20241021,095100,351378645,3925,3925,3925,3925,0
|
|
20241021,095000,351378645,3925,3925,3925,3925,0
|
|
20241021,094900,351378645,3925,3925,3925,3925,1
|
|
20241021,094800,351374720,3925,3925,3925,3925,0
|
|
20241021,094700,351374720,3925,3925,3925,3925,200
|
|
20241021,094600,350589720,3935,3935,3935,3935,0
|
|
20241021,094500,350589720,3935,3920,3935,3920,102
|
|
20241021,094400,350188870,3930,3915,3930,3915,352
|
|
20241021,094300,348808335,3920,3920,3920,3920,0
|
|
20241021,094200,348808335,3920,3915,3920,3915,1000
|
|
20241021,094100,344892925,3915,3915,3915,3915,1616
|
|
20241021,094000,338566285,3915,3910,3915,3910,103
|
|
20241021,093900,338163545,3910,3910,3910,3910,4
|
|
20241021,093800,338147905,3910,3910,3910,3910,2
|
|
20241021,093700,338140085,3905,3910,3910,3905,500
|
|
20241021,093600,336185655,3915,3915,3915,3915,0
|
|
20241021,093500,336185655,3915,3915,3915,3915,0
|
|
20241021,093400,336185655,3915,3915,3915,3915,0
|
|
20241021,093300,336185655,3915,3915,3915,3915,2
|
|
20241021,093200,336177825,3915,3915,3915,3915,1
|
|
20241021,093100,336173910,3920,3920,3920,3920,0
|
|
20241021,093000,336173910,3920,3920,3920,3920,0
|
|
20241021,092900,336173910,3920,3920,3920,3920,0
|
|
20241021,092800,336173910,3920,3920,3920,3920,10
|
|
20241021,092700,336134710,3920,3920,3920,3920,0
|
|
20241021,092600,336134710,3920,3920,3920,3920,128
|
|
20241021,092500,335632950,3920,3920,3920,3920,25
|
|
20241021,092400,335534950,3910,3910,3910,3910,2
|
|
20241021,092300,335527130,3910,3910,3910,3910,0
|
|
20241021,092200,335527130,3910,3910,3910,3910,0
|
|
20241021,092100,335527130,3910,3925,3925,3910,4001
|
|
20241021,092000,319877360,3930,3925,3930,3925,3
|
|
20241021,091900,319865580,3930,3930,3930,3930,0
|
|
20241021,091800,319865580,3930,3920,3930,3920,1115
|
|
20241021,091700,315494765,3920,3915,3920,3915,1002
|
|
20241021,091600,311566935,3920,3905,3920,3905,5005
|
|
20241021,091500,291957960,3915,3900,3915,3900,2814
|
|
20241021,091400,280961460,3900,3900,3900,3900,141
|
|
20241021,091300,280411560,3905,3895,3905,3890,1257
|
|
20241021,091200,275520635,3885,3895,3895,3885,2
|
|
20241021,091100,275512855,3880,3880,3885,3875,2127
|
|
20241021,091000,267257940,3880,3900,3900,3880,10348
|
|
20241021,090900,227025450,3905,3900,3905,3900,276
|
|
20241021,090800,225948950,3905,3905,3905,3900,1695
|
|
20241021,090700,219331425,3905,3905,3905,3905,0
|
|
20241021,090600,219331425,3905,3900,3905,3895,537
|
|
20241021,090500,217236385,3920,3920,3920,3900,7081
|
|
20241021,090400,189554600,3930,3905,3930,3905,7664
|
|
20241021,090300,159537630,3905,3865,3905,3865,5101
|
|
20241021,090200,139760280,3860,3885,3890,3845,18137
|
|
20241021,090100,69614630,3900,3945,3945,3875,9183
|
|
20241021,090000,33690535,3960,3965,4025,3945,8518
|