686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,202300,648574865,3895,3895,3895,3895,5908
|
|
20241022,202200,648574865,3895,3895,3895,3895,0
|
|
20241022,202100,648574865,3895,3895,3895,3895,0
|
|
20241022,202000,648574865,3895,3895,3895,3895,0
|
|
20241022,201900,648574865,3895,3895,3895,3895,0
|
|
20241022,201800,648574865,3895,3895,3895,3895,0
|
|
20241022,201700,648574865,3895,3895,3895,3895,0
|
|
20241022,201600,648574865,3895,3895,3895,3895,0
|
|
20241022,201500,648574865,3895,3895,3895,3895,0
|
|
20241022,201400,648574865,3895,3895,3895,3895,0
|
|
20241022,201300,648574865,3895,3895,3895,3895,0
|
|
20241022,201200,648574865,3895,3895,3895,3895,0
|
|
20241022,201100,648574865,3895,3895,3895,3895,0
|
|
20241022,201000,648574865,3895,3895,3895,3895,0
|
|
20241022,200900,648574865,3895,3895,3895,3895,0
|
|
20241022,200800,648574865,3895,3895,3895,3895,0
|
|
20241022,200700,648574865,3895,3895,3895,3895,0
|
|
20241022,200600,648574865,3895,3895,3895,3895,0
|
|
20241022,200500,648574865,3895,3895,3895,3895,0
|
|
20241022,200400,648574865,3895,3895,3895,3895,0
|
|
20241022,200300,648574865,3895,3895,3895,3895,0
|
|
20241022,200200,648574865,3895,3895,3895,3895,0
|
|
20241022,200100,648574865,3895,3895,3895,3895,0
|
|
20241022,200000,648574865,3895,3895,3895,3895,0
|
|
20241022,195900,648574865,3895,3895,3895,3895,0
|
|
20241022,195800,648574865,3895,3895,3895,3895,0
|
|
20241022,195700,648574865,3895,3895,3895,3895,0
|
|
20241022,195600,648574865,3895,3895,3895,3895,0
|
|
20241022,195500,648574865,3895,3895,3895,3895,0
|
|
20241022,195400,648574865,3895,3895,3895,3895,0
|
|
20241022,195300,648574865,3895,3895,3895,3895,5908
|
|
20241022,195200,648574865,3895,3895,3895,3895,0
|
|
20241022,195100,648574865,3895,3895,3895,3895,0
|
|
20241022,195000,648574865,3895,3895,3895,3895,0
|
|
20241022,194900,648574865,3895,3895,3895,3895,0
|
|
20241022,194800,648574865,3895,3895,3895,3895,0
|
|
20241022,194700,648574865,3895,3895,3895,3895,0
|
|
20241022,194600,648574865,3895,3895,3895,3895,0
|
|
20241022,194500,648574865,3895,3895,3895,3895,0
|
|
20241022,194400,648574865,3895,3895,3895,3895,0
|
|
20241022,194300,648574865,3895,3895,3895,3895,0
|
|
20241022,194200,648574865,3895,3895,3895,3895,0
|
|
20241022,194100,648574865,3895,3895,3895,3895,0
|
|
20241022,194000,648574865,3895,3895,3895,3895,0
|
|
20241022,193900,648574865,3895,3895,3895,3895,0
|
|
20241022,193800,648574865,3895,3895,3895,3895,0
|
|
20241022,193700,648574865,3895,3895,3895,3895,0
|
|
20241022,193600,648574865,3895,3895,3895,3895,0
|
|
20241022,193500,648574865,3895,3895,3895,3895,0
|
|
20241022,193400,648574865,3895,3895,3895,3895,0
|
|
20241022,193300,648574865,3895,3895,3895,3895,0
|
|
20241022,193200,648574865,3895,3895,3895,3895,0
|
|
20241022,193100,648574865,3895,3895,3895,3895,0
|
|
20241022,193000,648574865,3895,3895,3895,3895,0
|
|
20241022,192900,648574865,3895,3895,3895,3895,0
|
|
20241022,192800,648574865,3895,3895,3895,3895,0
|
|
20241022,192700,648574865,3895,3895,3895,3895,0
|
|
20241022,192600,648574865,3895,3895,3895,3895,0
|
|
20241022,192500,648574865,3895,3895,3895,3895,0
|
|
20241022,192400,648574865,3895,3895,3895,3895,0
|
|
20241022,192300,648574865,3895,3895,3895,3895,5908
|
|
20241022,192200,648574865,3895,3895,3895,3895,0
|
|
20241022,192100,648574865,3895,3895,3895,3895,0
|
|
20241022,192000,648574865,3895,3895,3895,3895,0
|
|
20241022,191900,648574865,3895,3895,3895,3895,0
|
|
20241022,191800,648574865,3895,3895,3895,3895,0
|
|
20241022,191700,648574865,3895,3895,3895,3895,0
|
|
20241022,191600,648574865,3895,3895,3895,3895,0
|
|
20241022,191500,648574865,3895,3895,3895,3895,0
|
|
20241022,191400,648574865,3895,3895,3895,3895,0
|
|
20241022,191300,648574865,3895,3895,3895,3895,0
|
|
20241022,191200,648574865,3895,3895,3895,3895,0
|
|
20241022,191100,648574865,3895,3895,3895,3895,0
|
|
20241022,191000,648574865,3895,3895,3895,3895,0
|
|
20241022,190900,648574865,3895,3895,3895,3895,0
|
|
20241022,190800,648574865,3895,3895,3895,3895,0
|
|
20241022,190700,648574865,3895,3895,3895,3895,0
|
|
20241022,190600,648574865,3895,3895,3895,3895,0
|
|
20241022,190500,648574865,3895,3895,3895,3895,0
|
|
20241022,190400,648574865,3895,3895,3895,3895,0
|
|
20241022,190300,648574865,3895,3895,3895,3895,0
|
|
20241022,190200,648574865,3895,3895,3895,3895,0
|
|
20241022,190100,648574865,3895,3895,3895,3895,0
|
|
20241022,190000,648574865,3895,3895,3895,3895,0
|
|
20241022,185900,648574865,3895,3895,3895,3895,0
|
|
20241022,185800,648574865,3895,3895,3895,3895,0
|
|
20241022,185700,648574865,3895,3895,3895,3895,0
|
|
20241022,185600,648574865,3895,3895,3895,3895,0
|
|
20241022,185500,648574865,3895,3895,3895,3895,0
|
|
20241022,185400,648574865,3895,3895,3895,3895,0
|
|
20241022,185300,648574865,3895,3895,3895,3895,5908
|
|
20241022,185200,648574865,3895,3895,3895,3895,0
|
|
20241022,185100,648574865,3895,3895,3895,3895,0
|
|
20241022,185000,648574865,3895,3895,3895,3895,0
|
|
20241022,184900,648574865,3895,3895,3895,3895,0
|
|
20241022,184800,648574865,3895,3895,3895,3895,0
|
|
20241022,184700,648574865,3895,3895,3895,3895,0
|
|
20241022,184600,648574865,3895,3895,3895,3895,0
|
|
20241022,184500,648574865,3895,3895,3895,3895,0
|
|
20241022,184400,648574865,3895,3895,3895,3895,0
|
|
20241022,184300,648574865,3895,3895,3895,3895,0
|
|
20241022,184200,648574865,3895,3895,3895,3895,0
|
|
20241022,184100,648574865,3895,3895,3895,3895,0
|
|
20241022,184000,648574865,3895,3895,3895,3895,0
|
|
20241022,183900,648574865,3895,3895,3895,3895,0
|
|
20241022,183800,648574865,3895,3895,3895,3895,0
|
|
20241022,183700,648574865,3895,3895,3895,3895,0
|
|
20241022,183600,648574865,3895,3895,3895,3895,0
|
|
20241022,183500,648574865,3895,3895,3895,3895,0
|
|
20241022,183400,648574865,3895,3895,3895,3895,0
|
|
20241022,183300,648574865,3895,3895,3895,3895,0
|
|
20241022,183200,648574865,3895,3895,3895,3895,0
|
|
20241022,183100,648574865,3895,3895,3895,3895,0
|
|
20241022,183000,648574865,3895,3895,3895,3895,0
|
|
20241022,182900,648574865,3895,3895,3895,3895,0
|
|
20241022,182800,648574865,3895,3895,3895,3895,0
|
|
20241022,182700,648574865,3895,3895,3895,3895,0
|
|
20241022,182600,648574865,3895,3895,3895,3895,0
|
|
20241022,182500,648574865,3895,3895,3895,3895,0
|
|
20241022,182400,648574865,3895,3895,3895,3895,0
|
|
20241022,182300,648574865,3895,3895,3895,3895,5908
|
|
20241022,182200,648574865,3895,3895,3895,3895,0
|
|
20241022,182100,648574865,3895,3895,3895,3895,0
|
|
20241022,182000,648574865,3895,3895,3895,3895,0
|
|
20241022,181900,648574865,3895,3895,3895,3895,0
|
|
20241022,181800,648574865,3895,3895,3895,3895,0
|
|
20241022,181700,648574865,3895,3895,3895,3895,0
|
|
20241022,181600,648574865,3895,3895,3895,3895,0
|
|
20241022,181500,648574865,3895,3895,3895,3895,0
|
|
20241022,181400,648574865,3895,3895,3895,3895,0
|
|
20241022,181300,648574865,3895,3895,3895,3895,0
|
|
20241022,181200,648574865,3895,3895,3895,3895,0
|
|
20241022,181100,648574865,3895,3895,3895,3895,0
|
|
20241022,181000,648574865,3895,3895,3895,3895,0
|
|
20241022,180900,648574865,3895,3895,3895,3895,0
|
|
20241022,180800,648574865,3895,3895,3895,3895,0
|
|
20241022,180700,648574865,3895,3895,3895,3895,0
|
|
20241022,180600,648574865,3895,3895,3895,3895,0
|
|
20241022,180500,648574865,3895,3895,3895,3895,0
|
|
20241022,180400,648574865,3895,3895,3895,3895,0
|
|
20241022,180300,648574865,3895,3895,3895,3895,0
|
|
20241022,180200,648574865,3895,3895,3895,3895,0
|
|
20241022,180100,648574865,3895,3895,3895,3895,0
|
|
20241022,180000,648574865,3895,3895,3895,3895,0
|
|
20241022,175900,648574865,3895,3895,3895,3895,0
|
|
20241022,175800,648574865,3895,3895,3895,3895,0
|
|
20241022,175700,648574865,3895,3895,3895,3895,0
|
|
20241022,175600,648574865,3895,3895,3895,3895,0
|
|
20241022,175500,648574865,3895,3895,3895,3895,0
|
|
20241022,175400,648574865,3895,3895,3895,3895,0
|
|
20241022,175300,648574865,3895,3895,3895,3895,5908
|
|
20241022,175200,648574865,3895,3895,3895,3895,0
|
|
20241022,175100,648574865,3895,3895,3895,3895,0
|
|
20241022,175000,648574865,3895,3895,3895,3895,0
|
|
20241022,174900,648574865,3895,3895,3895,3895,0
|
|
20241022,174800,648574865,3895,3895,3895,3895,0
|
|
20241022,174700,648574865,3895,3895,3895,3895,0
|
|
20241022,174600,648574865,3895,3895,3895,3895,0
|
|
20241022,174500,648574865,3895,3895,3895,3895,0
|
|
20241022,174400,648574865,3895,3895,3895,3895,0
|
|
20241022,174300,648574865,3895,3895,3895,3895,0
|
|
20241022,174200,648574865,3895,3895,3895,3895,0
|
|
20241022,174100,648574865,3895,3895,3895,3895,0
|
|
20241022,174000,648574865,3895,3895,3895,3895,0
|
|
20241022,173900,648574865,3895,3895,3895,3895,0
|
|
20241022,173800,648574865,3895,3895,3895,3895,0
|
|
20241022,173700,648574865,3895,3895,3895,3895,0
|
|
20241022,173600,648574865,3895,3895,3895,3895,0
|
|
20241022,173500,648574865,3895,3895,3895,3895,0
|
|
20241022,173400,648574865,3895,3895,3895,3895,0
|
|
20241022,173300,648574865,3895,3895,3895,3895,0
|
|
20241022,173200,648574865,3895,3895,3895,3895,0
|
|
20241022,173100,648574865,3895,3895,3895,3895,0
|
|
20241022,173000,648574865,3895,3895,3895,3895,0
|
|
20241022,172900,648574865,3895,3895,3895,3895,0
|
|
20241022,172800,648574865,3895,3895,3895,3895,0
|
|
20241022,172700,648574865,3895,3895,3895,3895,0
|
|
20241022,172600,648574865,3895,3895,3895,3895,0
|
|
20241022,172500,648574865,3895,3895,3895,3895,0
|
|
20241022,172400,648574865,3895,3895,3895,3895,0
|
|
20241022,172300,648574865,3895,3895,3895,3895,5908
|
|
20241022,172200,648574865,3895,3895,3895,3895,0
|
|
20241022,172100,648574865,3895,3895,3895,3895,0
|
|
20241022,172000,648574865,3895,3895,3895,3895,0
|
|
20241022,171900,648574865,3895,3895,3895,3895,0
|
|
20241022,171800,648574865,3895,3895,3895,3895,0
|
|
20241022,171700,648574865,3895,3895,3895,3895,0
|
|
20241022,171600,648574865,3895,3895,3895,3895,0
|
|
20241022,171500,648574865,3895,3895,3895,3895,0
|
|
20241022,171400,648574865,3895,3895,3895,3895,0
|
|
20241022,171300,648574865,3895,3895,3895,3895,0
|
|
20241022,171200,648574865,3895,3895,3895,3895,0
|
|
20241022,171100,648574865,3895,3895,3895,3895,0
|
|
20241022,171000,648574865,3895,3895,3895,3895,0
|
|
20241022,170900,648574865,3895,3895,3895,3895,0
|
|
20241022,170800,648574865,3895,3895,3895,3895,0
|
|
20241022,170700,648574865,3895,3895,3895,3895,0
|
|
20241022,170600,648574865,3895,3895,3895,3895,0
|
|
20241022,170500,648574865,3895,3895,3895,3895,0
|
|
20241022,170400,648574865,3895,3895,3895,3895,0
|
|
20241022,170300,648574865,3895,3895,3895,3895,0
|
|
20241022,170200,648574865,3895,3895,3895,3895,0
|
|
20241022,170100,648574865,3895,3895,3895,3895,0
|
|
20241022,170000,648574865,3895,3895,3895,3895,0
|
|
20241022,165900,648574865,3895,3895,3895,3895,0
|
|
20241022,165800,648574865,3895,3895,3895,3895,0
|
|
20241022,165700,648574865,3895,3895,3895,3895,0
|
|
20241022,165600,648574865,3895,3895,3895,3895,0
|
|
20241022,165500,648574865,3895,3895,3895,3895,0
|
|
20241022,165400,648574865,3895,3895,3895,3895,0
|
|
20241022,165300,648574865,3895,3895,3895,3895,5908
|
|
20241022,165200,648574865,3895,3895,3895,3895,0
|
|
20241022,165100,648574865,3895,3895,3895,3895,0
|
|
20241022,165000,648574865,3895,3895,3895,3895,0
|
|
20241022,164900,648574865,3895,3895,3895,3895,0
|
|
20241022,164800,648574865,3895,3895,3895,3895,0
|
|
20241022,164700,648574865,3895,3895,3895,3895,0
|
|
20241022,164600,648574865,3895,3895,3895,3895,0
|
|
20241022,164500,648574865,3895,3895,3895,3895,0
|
|
20241022,164400,648574865,3895,3895,3895,3895,0
|
|
20241022,164300,648574865,3895,3895,3895,3895,0
|
|
20241022,164200,648574865,3895,3895,3895,3895,0
|
|
20241022,164100,648574865,3895,3895,3895,3895,0
|
|
20241022,164000,648574865,3895,3895,3895,3895,0
|
|
20241022,163900,648574865,3895,3895,3895,3895,0
|
|
20241022,163800,648574865,3895,3895,3895,3895,0
|
|
20241022,163700,648574865,3895,3895,3895,3895,0
|
|
20241022,163600,648574865,3895,3895,3895,3895,0
|
|
20241022,163500,648574865,3895,3895,3895,3895,0
|
|
20241022,163400,648574865,3895,3895,3895,3895,0
|
|
20241022,163300,648574865,3895,3895,3895,3895,0
|
|
20241022,163200,648574865,3895,3895,3895,3895,0
|
|
20241022,163100,648574865,3895,3895,3895,3895,0
|
|
20241022,163000,648574865,3895,3895,3895,3895,0
|
|
20241022,162900,648574865,3895,3895,3895,3895,0
|
|
20241022,162800,648574865,3895,3895,3895,3895,0
|
|
20241022,162700,648574865,3895,3895,3895,3895,0
|
|
20241022,162600,648574865,3895,3895,3895,3895,0
|
|
20241022,162500,648574865,3895,3895,3895,3895,0
|
|
20241022,162400,648574865,3895,3895,3895,3895,0
|
|
20241022,162300,648574865,3895,3895,3895,3895,5908
|
|
20241022,162200,648574865,3895,3895,3895,3895,0
|
|
20241022,162100,648574865,3895,3895,3895,3895,0
|
|
20241022,162000,648574865,3895,3895,3895,3895,0
|
|
20241022,161900,648574865,3895,3895,3895,3895,0
|
|
20241022,161800,648574865,3895,3895,3895,3895,0
|
|
20241022,161700,648574865,3895,3895,3895,3895,0
|
|
20241022,161600,648574865,3895,3895,3895,3895,0
|
|
20241022,161500,648574865,3895,3895,3895,3895,0
|
|
20241022,161400,648574865,3895,3895,3895,3895,0
|
|
20241022,161300,648574865,3895,3895,3895,3895,0
|
|
20241022,161200,648574865,3895,3895,3895,3895,0
|
|
20241022,161100,648574865,3895,3895,3895,3895,0
|
|
20241022,161000,648574865,3895,3895,3895,3895,0
|
|
20241022,160900,648574865,3895,3895,3895,3895,0
|
|
20241022,160800,648574865,3895,3895,3895,3895,0
|
|
20241022,160700,648574865,3895,3895,3895,3895,0
|
|
20241022,160600,648574865,3895,3895,3895,3895,0
|
|
20241022,160500,648574865,3895,3895,3895,3895,0
|
|
20241022,160400,648574865,3895,3895,3895,3895,0
|
|
20241022,160300,648574865,3895,3895,3895,3895,0
|
|
20241022,160200,648574865,3895,3895,3895,3895,0
|
|
20241022,160100,648574865,3895,3895,3895,3895,0
|
|
20241022,160000,648574865,3895,3895,3895,3895,0
|
|
20241022,155900,648574865,3895,3895,3895,3895,0
|
|
20241022,155800,648574865,3895,3895,3895,3895,0
|
|
20241022,155700,648574865,3895,3895,3895,3895,0
|
|
20241022,155600,648574865,3895,3895,3895,3895,0
|
|
20241022,155500,648574865,3895,3895,3895,3895,0
|
|
20241022,155400,648574865,3895,3895,3895,3895,0
|
|
20241022,155300,648574865,3895,3895,3895,3895,5908
|
|
20241022,155200,648574865,3895,3895,3895,3895,0
|
|
20241022,155100,648574865,3895,3895,3895,3895,0
|
|
20241022,155000,648574865,3895,3895,3895,3895,0
|
|
20241022,154900,648574865,3895,3895,3895,3895,0
|
|
20241022,154800,648574865,3895,3895,3895,3895,0
|
|
20241022,154700,648574865,3895,3895,3895,3895,0
|
|
20241022,154600,648574865,3895,3895,3895,3895,0
|
|
20241022,154500,648574865,3895,3895,3895,3895,0
|
|
20241022,154400,648574865,3895,3895,3895,3895,0
|
|
20241022,154300,648574865,3895,3895,3895,3895,0
|
|
20241022,154200,648574865,3895,3895,3895,3895,0
|
|
20241022,154100,648574865,3895,3895,3895,3895,0
|
|
20241022,154000,648574865,3895,3895,3895,3895,0
|
|
20241022,153900,648574865,3895,3895,3895,3895,0
|
|
20241022,153800,648574865,3895,3895,3895,3895,0
|
|
20241022,153700,648574865,3895,3895,3895,3895,0
|
|
20241022,153600,648574865,3895,3895,3895,3895,0
|
|
20241022,153500,648574865,3895,3895,3895,3895,0
|
|
20241022,153400,648574865,3895,3895,3895,3895,0
|
|
20241022,153300,648574865,3895,3895,3895,3895,0
|
|
20241022,153200,648574865,3895,3895,3895,3895,0
|
|
20241022,153100,648574865,3895,3895,3895,3895,0
|
|
20241022,153000,648574865,3895,3895,3895,3895,5908
|
|
20241022,152900,625563205,3895,3895,3895,3895,0
|
|
20241022,152800,625563205,3895,3895,3895,3895,0
|
|
20241022,152700,625563205,3895,3895,3895,3895,0
|
|
20241022,152600,625563205,3895,3895,3895,3895,0
|
|
20241022,152500,625563205,3895,3895,3895,3895,0
|
|
20241022,152400,625563205,3895,3895,3895,3895,0
|
|
20241022,152300,625563205,3895,3895,3895,3895,0
|
|
20241022,152200,625563205,3895,3895,3895,3895,0
|
|
20241022,152100,625563205,3895,3895,3895,3895,0
|
|
20241022,152000,625563205,3895,3895,3895,3895,0
|
|
20241022,151900,625563205,3895,3870,3895,3870,5195
|
|
20241022,151800,605405380,3870,3900,3900,3870,8072
|
|
20241022,151700,574146075,3905,3895,3905,3895,1250
|
|
20241022,151600,569276550,3880,3895,3895,3880,2756
|
|
20241022,151500,558577745,3900,3890,3900,3890,536
|
|
20241022,151400,556492345,3890,3890,3890,3890,1001
|
|
20241022,151300,552598455,3900,3900,3900,3900,773
|
|
20241022,151200,549583755,3900,3900,3900,3900,0
|
|
20241022,151100,549583755,3900,3900,3900,3900,0
|
|
20241022,151000,549583755,3900,3900,3900,3900,129
|
|
20241022,150900,549080655,3905,3905,3905,3905,1
|
|
20241022,150800,549076750,3900,3900,3900,3900,20
|
|
20241022,150700,548998750,3910,3900,3910,3900,4
|
|
20241022,150600,548983140,3910,3910,3910,3910,1
|
|
20241022,150500,548979230,3890,3885,3895,3875,2103
|
|
20241022,150400,540821875,3885,3890,3890,3885,1025
|
|
20241022,150300,536834750,3910,3910,3910,3910,1
|
|
20241022,150200,536830840,3895,3910,3910,3895,2175
|
|
20241022,150100,528356645,3915,3915,3915,3915,1
|
|
20241022,150000,528352730,3905,3905,3905,3905,0
|
|
20241022,145900,528352730,3905,3905,3905,3905,0
|
|
20241022,145800,528352730,3905,3905,3905,3905,500
|
|
20241022,145700,526400230,3905,3905,3905,3905,140
|
|
20241022,145600,525853530,3905,3910,3910,3905,140
|
|
20241022,145500,525306820,3910,3910,3910,3910,50
|
|
20241022,145400,525111320,3910,3910,3910,3910,0
|
|
20241022,145300,525111320,3910,3910,3910,3910,0
|
|
20241022,145200,525111320,3910,3910,3910,3910,200
|
|
20241022,145100,524329320,3905,3905,3905,3905,25
|
|
20241022,145000,524231695,3930,3930,3930,3930,0
|
|
20241022,144900,524231695,3930,3930,3930,3930,50
|
|
20241022,144800,524035195,3910,3910,3910,3910,2457
|
|
20241022,144700,514428325,3910,3910,3910,3910,0
|
|
20241022,144600,514428325,3910,3910,3910,3910,0
|
|
20241022,144500,514428325,3910,3910,3910,3910,0
|
|
20241022,144400,514428325,3910,3910,3910,3910,200
|
|
20241022,144300,513646325,3910,3910,3910,3910,0
|
|
20241022,144200,513646325,3910,3910,3910,3910,0
|
|
20241022,144100,513646325,3910,3910,3910,3910,0
|
|
20241022,144000,513646325,3910,3910,3910,3910,0
|
|
20241022,143900,513646325,3910,3910,3910,3910,2015
|
|
20241022,143800,505767675,3930,3930,3930,3930,0
|
|
20241022,143700,505767675,3930,3930,3930,3930,0
|
|
20241022,143600,505767675,3930,3930,3930,3930,0
|
|
20241022,143500,505767675,3930,3930,3930,3930,0
|
|
20241022,143400,505767675,3930,3930,3930,3930,1
|
|
20241022,143300,505763745,3910,3910,3910,3910,0
|
|
20241022,143200,505763745,3910,3910,3910,3910,501
|
|
20241022,143100,503804835,3905,3905,3905,3905,92
|
|
20241022,143000,503445575,3930,3930,3930,3930,0
|
|
20241022,142900,503445575,3930,3930,3930,3930,0
|
|
20241022,142800,503445575,3930,3930,3930,3930,0
|
|
20241022,142700,503445575,3930,3925,3930,3910,3501
|
|
20241022,142600,489753705,3930,3930,3930,3930,0
|
|
20241022,142500,489753705,3930,3930,3930,3930,0
|
|
20241022,142400,489753705,3930,3930,3930,3930,0
|
|
20241022,142300,489753705,3930,3930,3930,3930,20
|
|
20241022,142200,489675105,3930,3930,3930,3930,0
|
|
20241022,142100,489675105,3930,3930,3930,3930,0
|
|
20241022,142000,489675105,3930,3930,3930,3930,0
|
|
20241022,141900,489675105,3930,3930,3930,3930,0
|
|
20241022,141800,489675105,3930,3930,3930,3930,0
|
|
20241022,141700,489675105,3930,3930,3930,3930,0
|
|
20241022,141600,489675105,3930,3930,3930,3930,1
|
|
20241022,141500,489671175,3925,3925,3925,3925,0
|
|
20241022,141400,489671175,3925,3925,3925,3925,0
|
|
20241022,141300,489671175,3925,3925,3925,3925,0
|
|
20241022,141200,489671175,3925,3925,3925,3925,1409
|
|
20241022,141100,484140850,3925,3925,3925,3925,0
|
|
20241022,141000,484140850,3925,3925,3925,3925,0
|
|
20241022,140900,484140850,3925,3925,3925,3925,0
|
|
20241022,140800,484140850,3925,3925,3925,3925,14
|
|
20241022,140700,484085900,3925,3925,3925,3925,0
|
|
20241022,140600,484085900,3925,3925,3925,3925,0
|
|
20241022,140500,484085900,3925,3925,3925,3925,0
|
|
20241022,140400,484085900,3925,3925,3925,3925,0
|
|
20241022,140300,484085900,3925,3925,3925,3925,1
|
|
20241022,140200,484081975,3920,3920,3920,3920,53
|
|
20241022,140100,483874215,3925,3915,3925,3915,501
|
|
20241022,140000,481912790,3915,3915,3915,3915,11
|
|
20241022,135900,481869725,3925,3925,3925,3925,0
|
|
20241022,135800,481869725,3925,3925,3925,3925,0
|
|
20241022,135700,481869725,3925,3925,3925,3925,1
|
|
20241022,135600,481865800,3920,3910,3920,3910,1172
|
|
20241022,135500,477272060,3910,3910,3910,3905,799
|
|
20241022,135400,474149880,3905,3900,3905,3900,1314
|
|
20241022,135300,469023740,3880,3880,3880,3880,2000
|
|
20241022,135200,461263740,3880,3875,3880,3875,402
|
|
20241022,135100,459705485,3875,3875,3875,3875,6
|
|
20241022,135000,459682235,3875,3875,3875,3875,0
|
|
20241022,134900,459682235,3875,3875,3875,3875,0
|
|
20241022,134800,459682235,3875,3875,3875,3875,532
|
|
20241022,134700,457620735,3875,3875,3875,3875,2000
|
|
20241022,134600,449870735,3885,3885,3885,3885,0
|
|
20241022,134500,449870735,3885,3885,3885,3885,26
|
|
20241022,134400,449769725,3890,3890,3890,3890,0
|
|
20241022,134300,449769725,3890,3890,3890,3890,0
|
|
20241022,134200,449769725,3890,3890,3890,3890,0
|
|
20241022,134100,449769725,3890,3890,3890,3890,133
|
|
20241022,134000,449252355,3865,3865,3865,3865,1
|
|
20241022,133900,449248490,3880,3880,3880,3880,0
|
|
20241022,133800,449248490,3880,3880,3880,3880,0
|
|
20241022,133700,449248490,3880,3880,3880,3880,2195
|
|
20241022,133600,440731890,3880,3880,3880,3880,0
|
|
20241022,133500,440731890,3880,3880,3880,3880,489
|
|
20241022,133400,438834570,3880,3880,3880,3880,578
|
|
20241022,133300,436591930,3880,3880,3880,3880,23
|
|
20241022,133200,436502690,3880,3855,3880,3855,1006
|
|
20241022,133100,432609455,3875,3875,3875,3875,0
|
|
20241022,133000,432609455,3875,3880,3880,3875,283
|
|
20241022,132900,431512060,3880,3865,3880,3850,4001
|
|
20241022,132800,416054825,3885,3885,3885,3885,0
|
|
20241022,132700,416054825,3885,3885,3885,3885,0
|
|
20241022,132600,416054825,3885,3870,3885,3870,3084
|
|
20241022,132500,404118485,3875,3875,3875,3875,0
|
|
20241022,132400,404118485,3875,3880,3880,3875,3000
|
|
20241022,132300,392488480,3895,3895,3895,3895,0
|
|
20241022,132200,392488480,3895,3895,3895,3895,0
|
|
20241022,132100,392488480,3895,3895,3895,3895,1
|
|
20241022,132000,392484585,3875,3875,3875,3875,0
|
|
20241022,131900,392484585,3875,3875,3875,3875,0
|
|
20241022,131800,392484585,3875,3880,3880,3875,3000
|
|
20241022,131700,380858325,3900,3900,3900,3900,0
|
|
20241022,131600,380858325,3900,3900,3900,3900,1
|
|
20241022,131500,380854425,3885,3895,3900,3885,465
|
|
20241022,131400,379045055,3885,3885,3885,3885,0
|
|
20241022,131300,379045055,3885,3885,3885,3885,5
|
|
20241022,131200,379025630,3885,3885,3885,3885,100
|
|
20241022,131100,378637130,3900,3900,3900,3900,30
|
|
20241022,131000,378520130,3900,3900,3900,3900,10
|
|
20241022,130900,378481130,3900,3900,3900,3900,21
|
|
20241022,130800,378399230,3900,3890,3900,3890,211
|
|
20241022,130700,377577290,3890,3890,3890,3890,8
|
|
20241022,130600,377546170,3890,3875,3890,3875,1457
|
|
20241022,130500,371898285,3875,3870,3875,3870,312
|
|
20241022,130400,370690790,3870,3870,3870,3870,0
|
|
20241022,130300,370690790,3870,3870,3870,3870,9
|
|
20241022,130200,370655960,3855,3855,3855,3855,527
|
|
20241022,130100,368624375,3855,3865,3865,3850,23274
|
|
20241022,130000,278878220,3870,3870,3870,3870,0
|
|
20241022,125900,278878220,3870,3870,3870,3870,0
|
|
20241022,125800,278878220,3870,3870,3870,3870,0
|
|
20241022,125700,278878220,3870,3870,3870,3870,233
|
|
20241022,125600,277976510,3870,3875,3875,3870,502
|
|
20241022,125500,276033760,3875,3875,3875,3875,1000
|
|
20241022,125400,272158760,3880,3875,3880,3870,1771
|
|
20241022,125300,265292275,3890,3890,3890,3890,0
|
|
20241022,125200,265292275,3890,3890,3890,3890,0
|
|
20241022,125100,265292275,3890,3890,3890,3890,0
|
|
20241022,125000,265292275,3890,3890,3890,3890,3
|
|
20241022,124900,265280605,3890,3890,3890,3890,0
|
|
20241022,124800,265280605,3890,3890,3890,3890,0
|
|
20241022,124700,265280605,3890,3890,3890,3890,0
|
|
20241022,124600,265280605,3890,3890,3890,3890,0
|
|
20241022,124500,265280605,3890,3890,3890,3890,0
|
|
20241022,124400,265280605,3890,3890,3890,3890,0
|
|
20241022,124300,265280605,3890,3890,3890,3890,0
|
|
20241022,124200,265280605,3890,3890,3890,3890,0
|
|
20241022,124100,265280605,3890,3890,3890,3890,0
|
|
20241022,124000,265280605,3890,3890,3890,3890,0
|
|
20241022,123900,265280605,3890,3890,3890,3890,0
|
|
20241022,123800,265280605,3890,3890,3890,3890,0
|
|
20241022,123700,265280605,3890,3890,3890,3890,6
|
|
20241022,123600,265257265,3890,3890,3890,3890,0
|
|
20241022,123500,265257265,3890,3890,3890,3890,0
|
|
20241022,123400,265257265,3890,3890,3890,3890,0
|
|
20241022,123300,265257265,3890,3890,3890,3890,0
|
|
20241022,123200,265257265,3890,3890,3890,3890,0
|
|
20241022,123100,265257265,3890,3890,3890,3890,0
|
|
20241022,123000,265257265,3890,3890,3890,3890,0
|
|
20241022,122900,265257265,3890,3890,3890,3890,0
|
|
20241022,122800,265257265,3890,3890,3890,3890,0
|
|
20241022,122700,265257265,3890,3890,3890,3890,1
|
|
20241022,122600,265253375,3875,3875,3875,3875,0
|
|
20241022,122500,265253375,3875,3885,3885,3875,1000
|
|
20241022,122400,261378270,3880,3880,3880,3880,0
|
|
20241022,122300,261378270,3880,3880,3880,3880,0
|
|
20241022,122200,261378270,3880,3880,3880,3880,0
|
|
20241022,122100,261378270,3880,3880,3880,3880,1
|
|
20241022,122000,261374390,3890,3890,3890,3890,0
|
|
20241022,121900,261374390,3890,3890,3890,3890,0
|
|
20241022,121800,261374390,3890,3890,3890,3890,0
|
|
20241022,121700,261374390,3890,3890,3890,3890,0
|
|
20241022,121600,261374390,3890,3890,3890,3890,0
|
|
20241022,121500,261374390,3890,3890,3890,3890,0
|
|
20241022,121400,261374390,3890,3890,3890,3890,0
|
|
20241022,121300,261374390,3890,3890,3890,3890,0
|
|
20241022,121200,261374390,3890,3885,3890,3885,450
|
|
20241022,121100,259626030,3885,3885,3885,3885,1
|
|
20241022,121000,259622145,3875,3875,3875,3875,0
|
|
20241022,120900,259622145,3875,3875,3875,3875,2
|
|
20241022,120800,259614395,3875,3875,3875,3875,17
|
|
20241022,120700,259548520,3885,3885,3885,3885,0
|
|
20241022,120600,259548520,3885,3885,3885,3885,1
|
|
20241022,120500,259544635,3880,3880,3880,3880,2
|
|
20241022,120400,259536875,3880,3880,3880,3880,0
|
|
20241022,120300,259536875,3880,3880,3880,3880,0
|
|
20241022,120200,259536875,3880,3880,3880,3880,0
|
|
20241022,120100,259536875,3880,3880,3880,3880,0
|
|
20241022,120000,259536875,3880,3880,3880,3880,0
|
|
20241022,115900,259536875,3880,3880,3880,3880,1
|
|
20241022,115800,259532995,3880,3880,3880,3880,0
|
|
20241022,115700,259532995,3880,3880,3880,3880,0
|
|
20241022,115600,259532995,3880,3880,3880,3880,0
|
|
20241022,115500,259532995,3880,3880,3880,3880,0
|
|
20241022,115400,259532995,3880,3880,3880,3880,3
|
|
20241022,115300,259521355,3880,3880,3880,3880,0
|
|
20241022,115200,259521355,3880,3880,3880,3880,84
|
|
20241022,115100,259195435,3885,3885,3885,3885,0
|
|
20241022,115000,259195435,3885,3885,3885,3885,0
|
|
20241022,114900,259195435,3885,3885,3885,3885,0
|
|
20241022,114800,259195435,3885,3885,3885,3885,0
|
|
20241022,114700,259195435,3885,3885,3885,3885,0
|
|
20241022,114600,259195435,3885,3885,3885,3885,0
|
|
20241022,114500,259195435,3885,3885,3885,3885,0
|
|
20241022,114400,259195435,3885,3885,3885,3885,0
|
|
20241022,114300,259195435,3885,3885,3885,3885,5
|
|
20241022,114200,259176010,3885,3885,3885,3885,0
|
|
20241022,114100,259176010,3885,3885,3885,3885,1
|
|
20241022,114000,259172125,3875,3875,3875,3875,0
|
|
20241022,113900,259172125,3875,3875,3875,3875,0
|
|
20241022,113800,259172125,3875,3875,3875,3875,0
|
|
20241022,113700,259172125,3875,3875,3875,3875,0
|
|
20241022,113600,259172125,3875,3875,3875,3875,0
|
|
20241022,113500,259172125,3875,3880,3880,3875,50
|
|
20241022,113400,258978330,3885,3885,3885,3885,26
|
|
20241022,113300,258877320,3890,3890,3890,3890,10
|
|
20241022,113200,258838420,3890,3890,3890,3890,0
|
|
20241022,113100,258838420,3890,3890,3890,3890,1
|
|
20241022,113000,258834530,3875,3875,3875,3875,0
|
|
20241022,112900,258834530,3875,3875,3875,3875,0
|
|
20241022,112800,258834530,3875,3875,3875,3875,0
|
|
20241022,112700,258834530,3875,3875,3875,3875,100
|
|
20241022,112600,258447030,3880,3880,3880,3880,0
|
|
20241022,112500,258447030,3880,3880,3880,3880,0
|
|
20241022,112400,258447030,3880,3880,3880,3880,2180
|
|
20241022,112300,249988630,3875,3875,3875,3875,0
|
|
20241022,112200,249988630,3875,3875,3875,3875,15
|
|
20241022,112100,249930505,3880,3880,3880,3880,0
|
|
20241022,112000,249930505,3880,3880,3880,3880,0
|
|
20241022,111900,249930505,3880,3900,3900,3880,2001
|
|
20241022,111800,242166605,3880,3875,3880,3875,330
|
|
20241022,111700,240886250,3875,3875,3875,3875,43
|
|
20241022,111600,240719625,3875,3875,3875,3875,0
|
|
20241022,111500,240719625,3875,3875,3875,3875,50
|
|
20241022,111400,240525875,3900,3900,3900,3900,0
|
|
20241022,111300,240525875,3900,3900,3900,3900,0
|
|
20241022,111200,240525875,3900,3900,3900,3900,1
|
|
20241022,111100,240521975,3875,3875,3875,3875,50
|
|
20241022,111000,240328225,3875,3875,3875,3875,2000
|
|
20241022,110900,232578225,3875,3875,3875,3875,953
|
|
20241022,110800,228885350,3880,3880,3880,3880,0
|
|
20241022,110700,228885350,3880,3880,3880,3880,0
|
|
20241022,110600,228885350,3880,3890,3890,3880,2011
|
|
20241022,110500,221082500,3890,3890,3890,3890,0
|
|
20241022,110400,221082500,3890,3890,3890,3890,197
|
|
20241022,110300,220316170,3890,3890,3890,3890,0
|
|
20241022,110200,220316170,3890,3890,3890,3890,0
|
|
20241022,110100,220316170,3890,3890,3890,3890,0
|
|
20241022,110000,220316170,3890,3890,3890,3890,0
|
|
20241022,105900,220316170,3890,3890,3890,3890,0
|
|
20241022,105800,220316170,3890,3890,3890,3890,0
|
|
20241022,105700,220316170,3890,3890,3890,3890,0
|
|
20241022,105600,220316170,3890,3890,3890,3890,12
|
|
20241022,105500,220269490,3890,3890,3890,3890,1
|
|
20241022,105400,220265600,3885,3885,3885,3885,0
|
|
20241022,105300,220265600,3885,3885,3885,3885,0
|
|
20241022,105200,220265600,3885,3885,3885,3885,0
|
|
20241022,105100,220265600,3885,3885,3885,3885,0
|
|
20241022,105000,220265600,3885,3885,3885,3885,72
|
|
20241022,104900,219985880,3885,3885,3885,3885,0
|
|
20241022,104800,219985880,3885,3885,3885,3885,0
|
|
20241022,104700,219985880,3885,3885,3885,3885,0
|
|
20241022,104600,219985880,3885,3885,3885,3885,0
|
|
20241022,104500,219985880,3885,3885,3885,3885,0
|
|
20241022,104400,219985880,3885,3885,3885,3885,0
|
|
20241022,104300,219985880,3885,3885,3885,3885,0
|
|
20241022,104200,219985880,3885,3885,3885,3885,0
|
|
20241022,104100,219985880,3885,3885,3885,3885,1
|
|
20241022,104000,219981995,3870,3870,3870,3870,0
|
|
20241022,103900,219981995,3870,3870,3870,3870,0
|
|
20241022,103800,219981995,3870,3870,3870,3870,1
|
|
20241022,103700,219978125,3890,3890,3890,3890,1
|
|
20241022,103600,219974235,3885,3885,3885,3885,0
|
|
20241022,103500,219974235,3885,3885,3885,3885,0
|
|
20241022,103400,219974235,3885,3885,3885,3885,0
|
|
20241022,103300,219974235,3885,3885,3885,3885,0
|
|
20241022,103200,219974235,3885,3885,3885,3885,0
|
|
20241022,103100,219974235,3885,3870,3885,3870,1506
|
|
20241022,103000,214124105,3885,3880,3885,3880,19
|
|
20241022,102900,214050380,3860,3860,3860,3860,40
|
|
20241022,102800,213895980,3880,3880,3880,3880,0
|
|
20241022,102700,213895980,3880,3880,3880,3880,0
|
|
20241022,102600,213895980,3880,3865,3880,3865,557
|
|
20241022,102500,211743160,3885,3885,3885,3885,0
|
|
20241022,102400,211743160,3885,3885,3885,3885,1
|
|
20241022,102300,211739275,3865,3860,3865,3860,182
|
|
20241022,102200,211036100,3855,3855,3855,3855,1
|
|
20241022,102100,211032245,3865,3865,3865,3865,0
|
|
20241022,102000,211032245,3865,3860,3865,3855,910
|
|
20241022,101900,207523425,3860,3860,3860,3860,154
|
|
20241022,101800,206928985,3865,3865,3865,3865,20
|
|
20241022,101700,206851685,3865,3865,3865,3865,0
|
|
20241022,101600,206851685,3865,3865,3865,3865,251
|
|
20241022,101500,205881570,3865,3880,3885,3865,7008
|
|
20241022,101400,178776765,3885,3885,3885,3885,21
|
|
20241022,101300,178695180,3880,3885,3885,3875,1231
|
|
20241022,101200,173921135,3880,3880,3905,3880,116
|
|
20241022,101100,173470855,3875,3875,3875,3875,1
|
|
20241022,101000,173466980,3875,3875,3875,3875,2
|
|
20241022,100900,173459230,3880,3880,3880,3880,0
|
|
20241022,100800,173459230,3880,3885,3885,3875,2024
|
|
20241022,100700,165605940,3885,3885,3885,3885,0
|
|
20241022,100600,165605940,3885,3885,3885,3885,0
|
|
20241022,100500,165605940,3885,3885,3885,3885,5
|
|
20241022,100400,165586515,3890,3890,3890,3890,1
|
|
20241022,100300,165582625,3895,3885,3895,3885,36
|
|
20241022,100200,165442755,3890,3890,3890,3890,31
|
|
20241022,100100,165322165,3885,3885,3885,3885,2
|
|
20241022,100000,165314395,3905,3905,3905,3905,0
|
|
20241022,095900,165314395,3905,3905,3905,3905,0
|
|
20241022,095800,165314395,3905,3905,3905,3905,0
|
|
20241022,095700,165314395,3905,3890,3905,3885,110
|
|
20241022,095600,164886665,3885,3885,3885,3885,674
|
|
20241022,095500,162268175,3890,3895,3895,3890,174
|
|
20241022,095400,161591310,3905,3905,3905,3905,0
|
|
20241022,095300,161591310,3905,3905,3905,3905,1
|
|
20241022,095200,161587405,3945,3930,3945,3930,3
|
|
20241022,095100,161575590,3895,3895,3895,3895,0
|
|
20241022,095000,161575590,3895,3895,3895,3895,4
|
|
20241022,094900,161560010,3895,3895,3895,3895,1
|
|
20241022,094800,161556115,3900,3900,3900,3900,175
|
|
20241022,094700,160873615,3900,3900,3900,3900,1
|
|
20241022,094600,160869715,3895,3895,3895,3895,500
|
|
20241022,094500,158922215,3895,3895,3895,3895,673
|
|
20241022,094400,156300880,3895,3900,3900,3895,1047
|
|
20241022,094300,152217680,3900,3920,3920,3900,1101
|
|
20241022,094200,147923760,3900,3900,3900,3900,3112
|
|
20241022,094100,135786960,3895,3895,3895,3895,0
|
|
20241022,094000,135786960,3895,3895,3895,3895,150
|
|
20241022,093900,135202710,3895,3895,3895,3895,1
|
|
20241022,093800,135198815,3890,3890,3890,3890,137
|
|
20241022,093700,134665885,3895,3895,3895,3895,0
|
|
20241022,093600,134665885,3895,3895,3895,3895,3
|
|
20241022,093500,134654200,3895,3885,3895,3885,2004
|
|
20241022,093400,126868620,3900,3900,3900,3900,4
|
|
20241022,093300,126853020,3900,3885,3900,3885,1011
|
|
20241022,093200,122923075,3885,3895,3895,3885,2332
|
|
20241022,093100,113855545,3900,3900,3900,3900,0
|
|
20241022,093000,113855545,3900,3900,3900,3900,0
|
|
20241022,092900,113855545,3900,3900,3900,3900,761
|
|
20241022,092800,110887645,3900,3905,3905,3900,2500
|
|
20241022,092700,101137260,3905,3905,3905,3905,3140
|
|
20241022,092600,88875560,3910,3910,3915,3905,1065
|
|
20241022,092500,84711665,3905,3910,3910,3905,98
|
|
20241022,092400,84328525,3915,3920,3920,3915,49
|
|
20241022,092300,84136685,3925,3930,3935,3925,1124
|
|
20241022,092200,79714390,3960,3915,3960,3915,200
|
|
20241022,092100,78929255,3920,3920,3920,3920,0
|
|
20241022,092000,78929255,3920,3915,3920,3915,700
|
|
20241022,091900,76188535,3915,3915,3915,3915,500
|
|
20241022,091800,74231035,3915,3915,3915,3915,1
|
|
20241022,091700,74227120,3920,3920,3920,3920,20
|
|
20241022,091600,74148720,3935,3915,3935,3915,1119
|
|
20241022,091500,69763450,3920,3920,3920,3920,251
|
|
20241022,091400,68779530,3920,3930,3930,3915,3091
|
|
20241022,091300,56652750,3940,3935,3940,3935,300
|
|
20241022,091200,55470755,3940,3935,3940,3935,2
|
|
20241022,091100,55462880,3935,3935,3935,3935,502
|
|
20241022,091000,53487510,3915,3915,3915,3915,0
|
|
20241022,090900,53487510,3915,3915,3915,3915,0
|
|
20241022,090800,53487510,3915,3935,3935,3915,205
|
|
20241022,090700,52683865,3935,3935,3935,3935,0
|
|
20241022,090600,52683865,3935,3935,3935,3935,0
|
|
20241022,090500,52683865,3935,3935,3935,3935,0
|
|
20241022,090400,52683865,3935,3935,3940,3935,52
|
|
20241022,090300,52479195,3920,3935,3935,3920,571
|
|
20241022,090200,50240135,3940,3940,3940,3940,82
|
|
20241022,090100,49917055,3970,3945,3970,3945,13
|
|
20241022,090000,49865470,3970,3970,3970,3970,658
|