665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,200200,92720790,3980,3980,3980,3980,313
|
|
20241022,200100,92720790,3980,3980,3980,3980,0
|
|
20241022,200000,92720790,3980,3980,3980,3980,0
|
|
20241022,195900,92720790,3980,3980,3980,3980,0
|
|
20241022,195800,92720790,3980,3980,3980,3980,0
|
|
20241022,195700,92720790,3980,3980,3980,3980,0
|
|
20241022,195600,92720790,3980,3980,3980,3980,0
|
|
20241022,195500,92720790,3980,3980,3980,3980,0
|
|
20241022,195400,92720790,3980,3980,3980,3980,0
|
|
20241022,195300,92720790,3980,3980,3980,3980,0
|
|
20241022,195200,92720790,3980,3980,3980,3980,0
|
|
20241022,195100,92720790,3980,3980,3980,3980,0
|
|
20241022,195000,92720790,3980,3980,3980,3980,0
|
|
20241022,194900,92720790,3980,3980,3980,3980,0
|
|
20241022,194800,92720790,3980,3980,3980,3980,0
|
|
20241022,194700,92720790,3980,3980,3980,3980,0
|
|
20241022,194600,92720790,3980,3980,3980,3980,0
|
|
20241022,194500,92720790,3980,3980,3980,3980,0
|
|
20241022,194400,92720790,3980,3980,3980,3980,0
|
|
20241022,194300,92720790,3980,3980,3980,3980,0
|
|
20241022,194200,92720790,3980,3980,3980,3980,0
|
|
20241022,194100,92720790,3980,3980,3980,3980,0
|
|
20241022,194000,92720790,3980,3980,3980,3980,0
|
|
20241022,193900,92720790,3980,3980,3980,3980,0
|
|
20241022,193800,92720790,3980,3980,3980,3980,0
|
|
20241022,193700,92720790,3980,3980,3980,3980,0
|
|
20241022,193600,92720790,3980,3980,3980,3980,0
|
|
20241022,193500,92720790,3980,3980,3980,3980,0
|
|
20241022,193400,92720790,3980,3980,3980,3980,0
|
|
20241022,193300,92720790,3980,3980,3980,3980,0
|
|
20241022,193200,92720790,3980,3980,3980,3980,313
|
|
20241022,193100,92720790,3980,3980,3980,3980,0
|
|
20241022,193000,92720790,3980,3980,3980,3980,0
|
|
20241022,192900,92720790,3980,3980,3980,3980,0
|
|
20241022,192800,92720790,3980,3980,3980,3980,0
|
|
20241022,192700,92720790,3980,3980,3980,3980,0
|
|
20241022,192600,92720790,3980,3980,3980,3980,0
|
|
20241022,192500,92720790,3980,3980,3980,3980,0
|
|
20241022,192400,92720790,3980,3980,3980,3980,0
|
|
20241022,192300,92720790,3980,3980,3980,3980,0
|
|
20241022,192200,92720790,3980,3980,3980,3980,0
|
|
20241022,192100,92720790,3980,3980,3980,3980,0
|
|
20241022,192000,92720790,3980,3980,3980,3980,0
|
|
20241022,191900,92720790,3980,3980,3980,3980,0
|
|
20241022,191800,92720790,3980,3980,3980,3980,0
|
|
20241022,191700,92720790,3980,3980,3980,3980,0
|
|
20241022,191600,92720790,3980,3980,3980,3980,0
|
|
20241022,191500,92720790,3980,3980,3980,3980,0
|
|
20241022,191400,92720790,3980,3980,3980,3980,0
|
|
20241022,191300,92720790,3980,3980,3980,3980,0
|
|
20241022,191200,92720790,3980,3980,3980,3980,0
|
|
20241022,191100,92720790,3980,3980,3980,3980,0
|
|
20241022,191000,92720790,3980,3980,3980,3980,0
|
|
20241022,190900,92720790,3980,3980,3980,3980,0
|
|
20241022,190800,92720790,3980,3980,3980,3980,0
|
|
20241022,190700,92720790,3980,3980,3980,3980,0
|
|
20241022,190600,92720790,3980,3980,3980,3980,0
|
|
20241022,190500,92720790,3980,3980,3980,3980,0
|
|
20241022,190400,92720790,3980,3980,3980,3980,0
|
|
20241022,190300,92720790,3980,3980,3980,3980,0
|
|
20241022,190200,92720790,3980,3980,3980,3980,313
|
|
20241022,190100,92720790,3980,3980,3980,3980,0
|
|
20241022,190000,92720790,3980,3980,3980,3980,0
|
|
20241022,185900,92720790,3980,3980,3980,3980,0
|
|
20241022,185800,92720790,3980,3980,3980,3980,0
|
|
20241022,185700,92720790,3980,3980,3980,3980,0
|
|
20241022,185600,92720790,3980,3980,3980,3980,0
|
|
20241022,185500,92720790,3980,3980,3980,3980,0
|
|
20241022,185400,92720790,3980,3980,3980,3980,0
|
|
20241022,185300,92720790,3980,3980,3980,3980,0
|
|
20241022,185200,92720790,3980,3980,3980,3980,0
|
|
20241022,185100,92720790,3980,3980,3980,3980,0
|
|
20241022,185000,92720790,3980,3980,3980,3980,0
|
|
20241022,184900,92720790,3980,3980,3980,3980,0
|
|
20241022,184800,92720790,3980,3980,3980,3980,0
|
|
20241022,184700,92720790,3980,3980,3980,3980,0
|
|
20241022,184600,92720790,3980,3980,3980,3980,0
|
|
20241022,184500,92720790,3980,3980,3980,3980,0
|
|
20241022,184400,92720790,3980,3980,3980,3980,0
|
|
20241022,184300,92720790,3980,3980,3980,3980,0
|
|
20241022,184200,92720790,3980,3980,3980,3980,0
|
|
20241022,184100,92720790,3980,3980,3980,3980,0
|
|
20241022,184000,92720790,3980,3980,3980,3980,0
|
|
20241022,183900,92720790,3980,3980,3980,3980,0
|
|
20241022,183800,92720790,3980,3980,3980,3980,0
|
|
20241022,183700,92720790,3980,3980,3980,3980,0
|
|
20241022,183600,92720790,3980,3980,3980,3980,0
|
|
20241022,183500,92720790,3980,3980,3980,3980,0
|
|
20241022,183400,92720790,3980,3980,3980,3980,0
|
|
20241022,183300,92720790,3980,3980,3980,3980,0
|
|
20241022,183200,92720790,3980,3980,3980,3980,313
|
|
20241022,183100,92720790,3980,3980,3980,3980,0
|
|
20241022,183000,92720790,3980,3980,3980,3980,0
|
|
20241022,182900,92720790,3980,3980,3980,3980,0
|
|
20241022,182800,92720790,3980,3980,3980,3980,0
|
|
20241022,182700,92720790,3980,3980,3980,3980,0
|
|
20241022,182600,92720790,3980,3980,3980,3980,0
|
|
20241022,182500,92720790,3980,3980,3980,3980,0
|
|
20241022,182400,92720790,3980,3980,3980,3980,0
|
|
20241022,182300,92720790,3980,3980,3980,3980,0
|
|
20241022,182200,92720790,3980,3980,3980,3980,0
|
|
20241022,182100,92720790,3980,3980,3980,3980,0
|
|
20241022,182000,92720790,3980,3980,3980,3980,0
|
|
20241022,181900,92720790,3980,3980,3980,3980,0
|
|
20241022,181800,92720790,3980,3980,3980,3980,0
|
|
20241022,181700,92720790,3980,3980,3980,3980,0
|
|
20241022,181600,92720790,3980,3980,3980,3980,0
|
|
20241022,181500,92720790,3980,3980,3980,3980,0
|
|
20241022,181400,92720790,3980,3980,3980,3980,0
|
|
20241022,181300,92720790,3980,3980,3980,3980,0
|
|
20241022,181200,92720790,3980,3980,3980,3980,0
|
|
20241022,181100,92720790,3980,3980,3980,3980,0
|
|
20241022,181000,92720790,3980,3980,3980,3980,0
|
|
20241022,180900,92720790,3980,3980,3980,3980,0
|
|
20241022,180800,92720790,3980,3980,3980,3980,0
|
|
20241022,180700,92720790,3980,3980,3980,3980,0
|
|
20241022,180600,92720790,3980,3980,3980,3980,0
|
|
20241022,180500,92720790,3980,3980,3980,3980,0
|
|
20241022,180400,92720790,3980,3980,3980,3980,0
|
|
20241022,180300,92720790,3980,3980,3980,3980,0
|
|
20241022,180200,92720790,3980,3980,3980,3980,313
|
|
20241022,180100,92720790,3980,3980,3980,3980,0
|
|
20241022,180000,92720790,3980,3980,3980,3980,0
|
|
20241022,175900,92720790,3980,3980,3980,3980,0
|
|
20241022,175800,92720790,3980,3980,3980,3980,0
|
|
20241022,175700,92720790,3980,3980,3980,3980,0
|
|
20241022,175600,92720790,3980,3980,3980,3980,0
|
|
20241022,175500,92720790,3980,3980,3980,3980,0
|
|
20241022,175400,92720790,3980,3980,3980,3980,0
|
|
20241022,175300,92720790,3980,3980,3980,3980,0
|
|
20241022,175200,92720790,3980,3980,3980,3980,0
|
|
20241022,175100,92720790,3980,3980,3980,3980,0
|
|
20241022,175000,92720790,3980,3980,3980,3980,0
|
|
20241022,174900,92720790,3980,3980,3980,3980,0
|
|
20241022,174800,92720790,3980,3980,3980,3980,0
|
|
20241022,174700,92720790,3980,3980,3980,3980,0
|
|
20241022,174600,92720790,3980,3980,3980,3980,0
|
|
20241022,174500,92720790,3980,3980,3980,3980,0
|
|
20241022,174400,92720790,3980,3980,3980,3980,0
|
|
20241022,174300,92720790,3980,3980,3980,3980,0
|
|
20241022,174200,92720790,3980,3980,3980,3980,0
|
|
20241022,174100,92720790,3980,3980,3980,3980,0
|
|
20241022,174000,92720790,3980,3980,3980,3980,0
|
|
20241022,173900,92720790,3980,3980,3980,3980,0
|
|
20241022,173800,92720790,3980,3980,3980,3980,0
|
|
20241022,173700,92720790,3980,3980,3980,3980,0
|
|
20241022,173600,92720790,3980,3980,3980,3980,0
|
|
20241022,173500,92720790,3980,3980,3980,3980,0
|
|
20241022,173400,92720790,3980,3980,3980,3980,0
|
|
20241022,173300,92720790,3980,3980,3980,3980,0
|
|
20241022,173200,92720790,3980,3980,3980,3980,313
|
|
20241022,173100,92720790,3980,3980,3980,3980,0
|
|
20241022,173000,92720790,3980,3980,3980,3980,0
|
|
20241022,172900,92720790,3980,3980,3980,3980,0
|
|
20241022,172800,92720790,3980,3980,3980,3980,0
|
|
20241022,172700,92720790,3980,3980,3980,3980,0
|
|
20241022,172600,92720790,3980,3980,3980,3980,0
|
|
20241022,172500,92720790,3980,3980,3980,3980,0
|
|
20241022,172400,92720790,3980,3980,3980,3980,0
|
|
20241022,172300,92720790,3980,3980,3980,3980,0
|
|
20241022,172200,92720790,3980,3980,3980,3980,0
|
|
20241022,172100,92720790,3980,3980,3980,3980,0
|
|
20241022,172000,92720790,3980,3980,3980,3980,0
|
|
20241022,171900,92720790,3980,3980,3980,3980,0
|
|
20241022,171800,92720790,3980,3980,3980,3980,0
|
|
20241022,171700,92720790,3980,3980,3980,3980,0
|
|
20241022,171600,92720790,3980,3980,3980,3980,0
|
|
20241022,171500,92720790,3980,3980,3980,3980,0
|
|
20241022,171400,92720790,3980,3980,3980,3980,0
|
|
20241022,171300,92720790,3980,3980,3980,3980,0
|
|
20241022,171200,92720790,3980,3980,3980,3980,0
|
|
20241022,171100,92720790,3980,3980,3980,3980,0
|
|
20241022,171000,92720790,3980,3980,3980,3980,0
|
|
20241022,170900,92720790,3980,3980,3980,3980,0
|
|
20241022,170800,92720790,3980,3980,3980,3980,0
|
|
20241022,170700,92720790,3980,3980,3980,3980,0
|
|
20241022,170600,92720790,3980,3980,3980,3980,0
|
|
20241022,170500,92720790,3980,3980,3980,3980,0
|
|
20241022,170400,92720790,3980,3980,3980,3980,0
|
|
20241022,170300,92720790,3980,3980,3980,3980,0
|
|
20241022,170200,92720790,3980,3980,3980,3980,313
|
|
20241022,170100,92720790,3980,3980,3980,3980,0
|
|
20241022,170000,92720790,3980,3980,3980,3980,0
|
|
20241022,165900,92720790,3980,3980,3980,3980,0
|
|
20241022,165800,92720790,3980,3980,3980,3980,0
|
|
20241022,165700,92720790,3980,3980,3980,3980,0
|
|
20241022,165600,92720790,3980,3980,3980,3980,0
|
|
20241022,165500,92720790,3980,3980,3980,3980,0
|
|
20241022,165400,92720790,3980,3980,3980,3980,0
|
|
20241022,165300,92720790,3980,3980,3980,3980,0
|
|
20241022,165200,92720790,3980,3980,3980,3980,0
|
|
20241022,165100,92720790,3980,3980,3980,3980,0
|
|
20241022,165000,92720790,3980,3980,3980,3980,0
|
|
20241022,164900,92720790,3980,3980,3980,3980,0
|
|
20241022,164800,92720790,3980,3980,3980,3980,0
|
|
20241022,164700,92720790,3980,3980,3980,3980,0
|
|
20241022,164600,92720790,3980,3980,3980,3980,0
|
|
20241022,164500,92720790,3980,3980,3980,3980,0
|
|
20241022,164400,92720790,3980,3980,3980,3980,0
|
|
20241022,164300,92720790,3980,3980,3980,3980,0
|
|
20241022,164200,92720790,3980,3980,3980,3980,0
|
|
20241022,164100,92720790,3980,3980,3980,3980,0
|
|
20241022,164000,92720790,3980,3980,3980,3980,0
|
|
20241022,163900,92720790,3980,3980,3980,3980,0
|
|
20241022,163800,92720790,3980,3980,3980,3980,0
|
|
20241022,163700,92720790,3980,3980,3980,3980,0
|
|
20241022,163600,92720790,3980,3980,3980,3980,0
|
|
20241022,163500,92720790,3980,3980,3980,3980,0
|
|
20241022,163400,92720790,3980,3980,3980,3980,0
|
|
20241022,163300,92720790,3980,3980,3980,3980,0
|
|
20241022,163200,92720790,3980,3980,3980,3980,313
|
|
20241022,163100,92720790,3980,3980,3980,3980,0
|
|
20241022,163000,92720790,3980,3980,3980,3980,0
|
|
20241022,162900,92720790,3980,3980,3980,3980,0
|
|
20241022,162800,92720790,3980,3980,3980,3980,0
|
|
20241022,162700,92720790,3980,3980,3980,3980,0
|
|
20241022,162600,92720790,3980,3980,3980,3980,0
|
|
20241022,162500,92720790,3980,3980,3980,3980,0
|
|
20241022,162400,92720790,3980,3980,3980,3980,0
|
|
20241022,162300,92720790,3980,3980,3980,3980,0
|
|
20241022,162200,92720790,3980,3980,3980,3980,0
|
|
20241022,162100,92720790,3980,3980,3980,3980,0
|
|
20241022,162000,92720790,3980,3980,3980,3980,0
|
|
20241022,161900,92720790,3980,3980,3980,3980,0
|
|
20241022,161800,92720790,3980,3980,3980,3980,0
|
|
20241022,161700,92720790,3980,3980,3980,3980,0
|
|
20241022,161600,92720790,3980,3980,3980,3980,0
|
|
20241022,161500,92720790,3980,3980,3980,3980,0
|
|
20241022,161400,92720790,3980,3980,3980,3980,0
|
|
20241022,161300,92720790,3980,3980,3980,3980,0
|
|
20241022,161200,92720790,3980,3980,3980,3980,0
|
|
20241022,161100,92720790,3980,3980,3980,3980,0
|
|
20241022,161000,92720790,3980,3980,3980,3980,0
|
|
20241022,160900,92720790,3980,3980,3980,3980,0
|
|
20241022,160800,92720790,3980,3980,3980,3980,0
|
|
20241022,160700,92720790,3980,3980,3980,3980,0
|
|
20241022,160600,92720790,3980,3980,3980,3980,0
|
|
20241022,160500,92720790,3980,3980,3980,3980,0
|
|
20241022,160400,92720790,3980,3980,3980,3980,0
|
|
20241022,160300,92720790,3980,3980,3980,3980,0
|
|
20241022,160200,92720790,3980,3980,3980,3980,313
|
|
20241022,160100,92720790,3980,3980,3980,3980,0
|
|
20241022,160000,92720790,3980,3980,3980,3980,0
|
|
20241022,155900,92720790,3980,3980,3980,3980,0
|
|
20241022,155800,92720790,3980,3980,3980,3980,0
|
|
20241022,155700,92720790,3980,3980,3980,3980,0
|
|
20241022,155600,92720790,3980,3980,3980,3980,0
|
|
20241022,155500,92720790,3980,3980,3980,3980,0
|
|
20241022,155400,92720790,3980,3980,3980,3980,0
|
|
20241022,155300,92720790,3980,3980,3980,3980,0
|
|
20241022,155200,92720790,3980,3980,3980,3980,0
|
|
20241022,155100,92720790,3980,3980,3980,3980,0
|
|
20241022,155000,92720790,3980,3980,3980,3980,0
|
|
20241022,154900,92720790,3980,3980,3980,3980,0
|
|
20241022,154800,92720790,3980,3980,3980,3980,0
|
|
20241022,154700,92720790,3980,3980,3980,3980,0
|
|
20241022,154600,92720790,3980,3980,3980,3980,0
|
|
20241022,154500,92720790,3980,3980,3980,3980,0
|
|
20241022,154400,92720790,3980,3980,3980,3980,0
|
|
20241022,154300,92720790,3980,3980,3980,3980,0
|
|
20241022,154200,92720790,3980,3980,3980,3980,0
|
|
20241022,154100,92720790,3980,3980,3980,3980,0
|
|
20241022,154000,92720790,3980,3980,3980,3980,0
|
|
20241022,153900,92720790,3980,3980,3980,3980,0
|
|
20241022,153800,92720790,3980,3980,3980,3980,0
|
|
20241022,153700,92720790,3980,3980,3980,3980,0
|
|
20241022,153600,92720790,3980,3980,3980,3980,0
|
|
20241022,153500,92720790,3980,3980,3980,3980,0
|
|
20241022,153400,92720790,3980,3980,3980,3980,0
|
|
20241022,153300,92720790,3980,3980,3980,3980,0
|
|
20241022,153200,92720790,3980,3980,3980,3980,313
|
|
20241022,153100,92720790,3980,3980,3980,3980,0
|
|
20241022,153000,92720790,3980,3980,3980,3980,313
|
|
20241022,152900,91475050,3995,3995,3995,3995,0
|
|
20241022,152800,91475050,3995,3995,3995,3995,0
|
|
20241022,152700,91475050,3995,3995,3995,3995,0
|
|
20241022,152600,91475050,3995,3995,3995,3995,0
|
|
20241022,152500,91475050,3995,3995,3995,3995,0
|
|
20241022,152400,91475050,3995,3995,3995,3995,0
|
|
20241022,152300,91475050,3995,3995,3995,3995,0
|
|
20241022,152200,91475050,3995,3995,3995,3995,0
|
|
20241022,152100,91475050,3995,3995,3995,3995,0
|
|
20241022,152000,91475050,3995,3995,3995,3995,0
|
|
20241022,151900,91475050,3995,3985,3995,3985,27
|
|
20241022,151800,91367435,3995,3995,3995,3995,11
|
|
20241022,151700,91323490,3990,3990,3990,3990,0
|
|
20241022,151600,91323490,3990,3990,3990,3990,4
|
|
20241022,151500,91307530,3995,3995,3995,3995,0
|
|
20241022,151400,91307530,3995,3995,3995,3995,780
|
|
20241022,151300,88191430,4000,3995,4000,3995,314
|
|
20241022,151200,86936945,3995,3995,3995,3995,0
|
|
20241022,151100,86936945,3995,3995,3995,3995,0
|
|
20241022,151000,86936945,3995,3995,3995,3995,0
|
|
20241022,150900,86936945,3995,3995,3995,3995,1
|
|
20241022,150800,86932950,3985,3985,3985,3985,400
|
|
20241022,150700,85338950,3985,3985,3985,3985,54
|
|
20241022,150600,85123760,3990,3990,3990,3990,0
|
|
20241022,150500,85123760,3990,3990,3990,3990,7
|
|
20241022,150400,85095830,3995,3995,3995,3995,0
|
|
20241022,150300,85095830,3995,3995,3995,3995,0
|
|
20241022,150200,85095830,3995,3995,3995,3995,0
|
|
20241022,150100,85095830,3995,3995,3995,3995,0
|
|
20241022,150000,85095830,3995,3995,3995,3995,1
|
|
20241022,145900,85091835,3990,3990,3990,3990,8
|
|
20241022,145800,85059915,3990,3990,3990,3990,0
|
|
20241022,145700,85059915,3990,3990,3990,3990,0
|
|
20241022,145600,85059915,3990,3990,3990,3990,1
|
|
20241022,145500,85055925,3990,3990,3990,3990,1
|
|
20241022,145400,85051935,3985,3985,3985,3985,3
|
|
20241022,145300,85039980,3985,3985,3985,3985,3
|
|
20241022,145200,85028025,3990,3990,3990,3990,3
|
|
20241022,145100,85016055,3990,3990,3990,3990,0
|
|
20241022,145000,85016055,3990,3990,3990,3990,0
|
|
20241022,144900,85016055,3990,3990,3990,3990,3
|
|
20241022,144800,85004085,3990,3990,3990,3990,4
|
|
20241022,144700,84988125,3990,3990,3990,3990,0
|
|
20241022,144600,84988125,3990,3990,3990,3990,7
|
|
20241022,144500,84960195,3990,3990,3990,3990,0
|
|
20241022,144400,84960195,3990,3990,3990,3990,2
|
|
20241022,144300,84952215,3995,3995,3995,3995,1
|
|
20241022,144200,84948220,3995,3995,3995,3995,0
|
|
20241022,144100,84948220,3995,3995,3995,3995,0
|
|
20241022,144000,84948220,3995,3995,3995,3995,0
|
|
20241022,143900,84948220,3995,3995,3995,3995,0
|
|
20241022,143800,84948220,3995,3985,3995,3985,4
|
|
20241022,143700,84932265,3990,3990,3990,3990,0
|
|
20241022,143600,84932265,3990,3985,3990,3985,4
|
|
20241022,143500,84916315,3985,3985,3985,3985,0
|
|
20241022,143400,84916315,3985,3980,3985,3980,817
|
|
20241022,143300,81660595,3980,3980,3980,3980,0
|
|
20241022,143200,81660595,3980,3980,3980,3980,0
|
|
20241022,143100,81660595,3980,3980,3980,3980,0
|
|
20241022,143000,81660595,3980,3985,3985,3980,339
|
|
20241022,142900,80311365,3990,3990,3990,3990,0
|
|
20241022,142800,80311365,3990,3990,3990,3990,1
|
|
20241022,142700,80307375,3985,3985,3985,3985,0
|
|
20241022,142600,80307375,3985,3985,3985,3985,0
|
|
20241022,142500,80307375,3985,3985,3985,3985,0
|
|
20241022,142400,80307375,3985,3985,3985,3985,0
|
|
20241022,142300,80307375,3985,3985,3985,3985,0
|
|
20241022,142200,80307375,3985,3985,3985,3985,0
|
|
20241022,142100,80307375,3985,3985,3985,3985,1249
|
|
20241022,142000,75330110,3990,3990,3990,3990,0
|
|
20241022,141900,75330110,3990,3990,3990,3990,0
|
|
20241022,141800,75330110,3990,3990,3990,3990,0
|
|
20241022,141700,75330110,3990,3990,3990,3990,0
|
|
20241022,141600,75330110,3990,3990,3990,3990,0
|
|
20241022,141500,75330110,3990,3990,3990,3990,0
|
|
20241022,141400,75330110,3990,3990,3990,3990,0
|
|
20241022,141300,75330110,3990,3990,3990,3990,0
|
|
20241022,141200,75330110,3990,3990,3990,3990,0
|
|
20241022,141100,75330110,3990,3990,3990,3990,0
|
|
20241022,141000,75330110,3990,3990,3990,3990,0
|
|
20241022,140900,75330110,3990,3990,3990,3990,0
|
|
20241022,140800,75330110,3990,3990,3990,3990,0
|
|
20241022,140700,75330110,3990,3990,3990,3990,0
|
|
20241022,140600,75330110,3990,3990,3990,3990,0
|
|
20241022,140500,75330110,3990,3990,3990,3990,0
|
|
20241022,140400,75330110,3990,3990,3990,3990,0
|
|
20241022,140300,75330110,3990,3990,3990,3990,0
|
|
20241022,140200,75330110,3990,3990,3990,3990,0
|
|
20241022,140100,75330110,3990,3990,3990,3990,1
|
|
20241022,140000,75326120,3995,3990,3995,3990,12
|
|
20241022,135900,75278220,3990,3990,3990,3990,0
|
|
20241022,135800,75278220,3990,3985,3990,3985,49
|
|
20241022,135700,75082950,3990,3990,3990,3990,0
|
|
20241022,135600,75082950,3990,3990,3990,3990,0
|
|
20241022,135500,75082950,3990,3990,3990,3990,0
|
|
20241022,135400,75082950,3990,3990,3990,3990,0
|
|
20241022,135300,75082950,3990,3995,3995,3990,6
|
|
20241022,135200,75058995,3995,3995,3995,3995,0
|
|
20241022,135100,75058995,3995,3995,3995,3995,0
|
|
20241022,135000,75058995,3995,3995,3995,3995,0
|
|
20241022,134900,75058995,3995,3995,3995,3995,0
|
|
20241022,134800,75058995,3995,3995,3995,3995,0
|
|
20241022,134700,75058995,3995,3995,3995,3995,1
|
|
20241022,134600,75055000,3990,3990,3990,3990,6
|
|
20241022,134500,75031060,3995,3995,3995,3995,0
|
|
20241022,134400,75031060,3995,3995,3995,3995,2
|
|
20241022,134300,75023070,3990,3990,3990,3990,0
|
|
20241022,134200,75023070,3990,3990,3990,3990,11
|
|
20241022,134100,74979180,3995,3995,3995,3995,0
|
|
20241022,134000,74979180,3995,3995,3995,3995,0
|
|
20241022,133900,74979180,3995,3995,3995,3995,0
|
|
20241022,133800,74979180,3995,3995,3995,3995,0
|
|
20241022,133700,74979180,3995,3995,3995,3995,0
|
|
20241022,133600,74979180,3995,3995,3995,3995,0
|
|
20241022,133500,74979180,3995,3995,3995,3995,0
|
|
20241022,133400,74979180,3995,3995,3995,3995,0
|
|
20241022,133300,74979180,3995,3995,3995,3995,0
|
|
20241022,133200,74979180,3995,3995,3995,3995,0
|
|
20241022,133100,74979180,3995,3995,3995,3995,0
|
|
20241022,133000,74979180,3995,3995,3995,3995,3
|
|
20241022,132900,74967195,3985,3985,3985,3985,0
|
|
20241022,132800,74967195,3985,3985,3985,3985,0
|
|
20241022,132700,74967195,3985,3985,3985,3985,0
|
|
20241022,132600,74967195,3985,3985,3985,3985,200
|
|
20241022,132500,74170195,3985,3985,3985,3985,0
|
|
20241022,132400,74170195,3985,3985,3985,3985,23
|
|
20241022,132300,74078540,3990,3990,3990,3990,1
|
|
20241022,132200,74074550,3990,3990,3990,3990,0
|
|
20241022,132100,74074550,3990,3990,3990,3990,1
|
|
20241022,132000,74070560,3995,3995,3995,3995,0
|
|
20241022,131900,74070560,3995,3995,3995,3995,0
|
|
20241022,131800,74070560,3995,3995,3995,3995,25
|
|
20241022,131700,73970685,3990,3990,3990,3990,0
|
|
20241022,131600,73970685,3990,3990,3990,3990,1
|
|
20241022,131500,73966695,3985,3985,3985,3985,0
|
|
20241022,131400,73966695,3985,3985,3985,3985,0
|
|
20241022,131300,73966695,3985,3985,3985,3985,0
|
|
20241022,131200,73966695,3985,3985,3985,3985,7
|
|
20241022,131100,73938800,3985,3985,3985,3985,0
|
|
20241022,131000,73938800,3985,3985,3985,3985,0
|
|
20241022,130900,73938800,3985,3985,3985,3985,0
|
|
20241022,130800,73938800,3985,3975,3985,3975,3
|
|
20241022,130700,73926855,3980,3980,3980,3980,2
|
|
20241022,130600,73918895,3970,3970,3970,3970,0
|
|
20241022,130500,73918895,3970,3970,3970,3970,0
|
|
20241022,130400,73918895,3970,3970,3970,3970,0
|
|
20241022,130300,73918895,3970,3970,3970,3970,0
|
|
20241022,130200,73918895,3970,3970,3970,3970,0
|
|
20241022,130100,73918895,3970,3970,3970,3970,0
|
|
20241022,130000,73918895,3970,3970,3970,3970,147
|
|
20241022,125900,73335305,3970,3970,3970,3970,0
|
|
20241022,125800,73335305,3970,3970,3970,3970,19
|
|
20241022,125700,73259875,3970,3975,3975,3970,196
|
|
20241022,125600,72481265,3975,3975,3980,3975,33
|
|
20241022,125500,72350080,3975,3975,3975,3975,19
|
|
20241022,125400,72274555,3975,3975,3975,3975,0
|
|
20241022,125300,72274555,3975,3975,3975,3975,16
|
|
20241022,125200,72210955,3975,3975,3975,3975,21
|
|
20241022,125100,72127480,3980,3980,3980,3980,601
|
|
20241022,125000,69735500,3980,3980,3980,3980,18
|
|
20241022,124900,69663860,3985,3985,3985,3985,7
|
|
20241022,124800,69635965,3995,3995,3995,3995,1
|
|
20241022,124700,69631970,3980,3980,3980,3980,19
|
|
20241022,124600,69556350,3980,3980,3980,3980,18
|
|
20241022,124500,69484710,3980,3980,3980,3980,22
|
|
20241022,124400,69397150,3980,3980,3980,3980,19
|
|
20241022,124300,69321530,3980,3980,3980,3980,18
|
|
20241022,124200,69249890,3980,3980,3980,3980,22
|
|
20241022,124100,69162330,3980,3980,3980,3980,0
|
|
20241022,124000,69162330,3980,3980,3980,3980,31
|
|
20241022,123900,69038950,3980,3980,3980,3980,17
|
|
20241022,123800,68971290,3980,3980,3980,3980,20
|
|
20241022,123700,68891690,3980,3980,3980,3980,19
|
|
20241022,123600,68816070,3980,3980,3980,3980,0
|
|
20241022,123500,68816070,3980,3980,3980,3980,18
|
|
20241022,123400,68744430,3980,3980,3980,3980,20
|
|
20241022,123300,68664830,3980,3980,3980,3980,19
|
|
20241022,123200,68589210,3980,3980,3980,3980,18
|
|
20241022,123100,68517570,3980,3980,3980,3980,20
|
|
20241022,123000,68437970,3995,3980,3995,3980,2
|
|
20241022,122900,68429995,3980,3980,3980,3980,19
|
|
20241022,122800,68354375,3980,3980,3980,3980,18
|
|
20241022,122700,68282735,3980,3995,3995,3980,21
|
|
20241022,122600,68199140,3980,3980,3980,3980,19
|
|
20241022,122500,68123520,3995,3980,3995,3980,2
|
|
20241022,122400,68115545,3980,3980,3980,3980,18
|
|
20241022,122300,68043905,3995,3980,3995,3980,21
|
|
20241022,122200,67960310,3980,3980,3980,3980,19
|
|
20241022,122100,67884690,3980,3980,3980,3980,18
|
|
20241022,122000,67813050,3980,3980,3980,3980,28
|
|
20241022,121900,67701610,3980,3980,3980,3980,19
|
|
20241022,121800,67625990,3995,3980,3995,3980,2
|
|
20241022,121700,67618015,3980,3980,3995,3980,20
|
|
20241022,121600,67538400,3980,3980,3980,3980,21
|
|
20241022,121500,67454820,3980,3980,3980,3980,20
|
|
20241022,121400,67375220,3980,3980,3980,3980,17
|
|
20241022,121300,67307560,3980,3980,3980,3980,22
|
|
20241022,121200,67220000,3980,3980,3980,3980,0
|
|
20241022,121100,67220000,3980,3980,3980,3980,19
|
|
20241022,121000,67144380,3980,3980,3980,3980,17
|
|
20241022,120900,67076720,3995,3980,3995,3980,744
|
|
20241022,120800,64104760,3990,3980,3990,3980,20
|
|
20241022,120700,64025150,3980,3980,3980,3980,0
|
|
20241022,120600,64025150,3980,3980,3980,3980,28
|
|
20241022,120500,63913710,3980,3980,3980,3980,20
|
|
20241022,120400,63834110,3985,3985,3985,3985,9
|
|
20241022,120300,63798245,3990,3980,3990,3980,60
|
|
20241022,120200,63559040,3980,3985,3985,3980,26
|
|
20241022,120100,63455535,3980,3980,3980,3980,0
|
|
20241022,120000,63455535,3980,3980,3980,3980,63
|
|
20241022,115900,63204795,3980,3980,3980,3980,16
|
|
20241022,115800,63141115,3980,3980,3980,3980,20
|
|
20241022,115700,63061515,3980,3980,3980,3980,19
|
|
20241022,115600,62985895,3980,3980,3980,3980,0
|
|
20241022,115500,62985895,3980,3980,3980,3980,38
|
|
20241022,115400,62834655,3980,3980,3980,3980,0
|
|
20241022,115300,62834655,3980,3980,3980,3980,19
|
|
20241022,115200,62759035,3980,3980,3980,3980,18
|
|
20241022,115100,62687395,3980,3980,3980,3980,22
|
|
20241022,115000,62599835,3980,3980,3980,3980,19
|
|
20241022,114900,62524215,3980,3980,3980,3980,0
|
|
20241022,114800,62524215,3980,3980,3980,3980,411
|
|
20241022,114700,60888435,3980,3980,3980,3980,20
|
|
20241022,114600,60808835,3985,3980,3985,3980,26
|
|
20241022,114500,60705320,3980,3980,3980,3980,19
|
|
20241022,114400,60629700,3985,3980,3985,3980,25
|
|
20241022,114300,60530185,3980,3980,3980,3980,0
|
|
20241022,114200,60530185,3980,3980,3980,3980,19
|
|
20241022,114100,60454565,3980,3980,3980,3980,17
|
|
20241022,114000,60386905,3985,3985,3985,3985,2
|
|
20241022,113900,60378935,3980,3980,3980,3980,19
|
|
20241022,113800,60303315,3985,3985,3985,3985,0
|
|
20241022,113700,60303315,3985,3980,3985,3980,26
|
|
20241022,113600,60199795,3980,3980,3980,3980,20
|
|
20241022,113500,60120195,3980,3980,3980,3980,19
|
|
20241022,113400,60044575,3985,3985,3985,3985,10
|
|
20241022,113300,60004725,3985,3985,3985,3985,21
|
|
20241022,113200,59921040,3985,3985,3985,3985,0
|
|
20241022,113100,59921040,3985,3985,3985,3985,19
|
|
20241022,113000,59845325,3985,3985,3985,3985,16
|
|
20241022,112900,59781565,3985,3990,3990,3985,21
|
|
20241022,112800,59697875,3985,3985,3985,3985,19
|
|
20241022,112700,59622160,3985,3985,3985,3985,18
|
|
20241022,112600,59550430,3985,3985,3985,3985,22
|
|
20241022,112500,59462760,3985,3985,3985,3985,0
|
|
20241022,112400,59462760,3985,3985,3985,3985,19
|
|
20241022,112300,59387045,3990,3985,3990,3985,17
|
|
20241022,112200,59319295,3985,3985,3985,3985,20
|
|
20241022,112100,59239595,3985,3985,3985,3985,19
|
|
20241022,112000,59163880,3985,3985,3985,3985,0
|
|
20241022,111900,59163880,3985,3985,3985,3985,37
|
|
20241022,111800,59016435,3985,3980,3985,3980,243
|
|
20241022,111700,58049285,3980,3980,3980,3980,19
|
|
20241022,111600,57973665,3980,3980,3980,3980,17
|
|
20241022,111500,57906005,3980,3980,3980,3980,21
|
|
20241022,111400,57822425,3980,3980,3980,3980,0
|
|
20241022,111300,57822425,3980,3980,3980,3980,19
|
|
20241022,111200,57746805,3980,3980,3980,3980,18
|
|
20241022,111100,57675165,3980,3980,3980,3980,20
|
|
20241022,111000,57595565,3980,3980,3980,3980,19
|
|
20241022,110900,57519945,3980,3980,3980,3980,1
|
|
20241022,110800,57515965,3980,3980,3980,3980,39
|
|
20241022,110700,57360745,3980,3980,3980,3980,0
|
|
20241022,110600,57360745,3980,3980,3980,3980,19
|
|
20241022,110500,57285125,3980,3980,3980,3980,18
|
|
20241022,110400,57213485,3990,3980,3990,3980,22
|
|
20241022,110300,57125915,3980,3980,3980,3980,19
|
|
20241022,110200,57050295,3990,3990,3990,3990,0
|
|
20241022,110100,57050295,3990,3990,3990,3990,19
|
|
20241022,110000,56974485,3980,3980,3980,3980,22
|
|
20241022,105900,56886925,3980,3980,3980,3980,19
|
|
20241022,105800,56811305,3980,3980,3980,3980,16
|
|
20241022,105700,56747625,3980,3980,3980,3980,21
|
|
20241022,105600,56664045,3980,3980,3980,3980,0
|
|
20241022,105500,56664045,3980,3980,3980,3980,19
|
|
20241022,105400,56588425,3980,3980,3980,3980,18
|
|
20241022,105300,56516785,3980,3980,3980,3980,22
|
|
20241022,105200,56429225,3980,3980,3980,3980,19
|
|
20241022,105100,56353605,3980,3980,3980,3980,0
|
|
20241022,105000,56353605,3980,3980,3980,3980,17
|
|
20241022,104900,56285945,3980,3980,3980,3980,20
|
|
20241022,104800,56206345,3980,3980,3980,3980,19
|
|
20241022,104700,56130725,3985,3985,3985,3985,18
|
|
20241022,104600,56058995,3985,3985,3985,3985,21
|
|
20241022,104500,55975310,3985,3985,3985,3985,0
|
|
20241022,104400,55975310,3985,3985,3985,3985,20
|
|
20241022,104300,55895610,3985,3985,3985,3985,18
|
|
20241022,104200,55823880,3985,3985,3985,3985,22
|
|
20241022,104100,55736210,4000,3995,4000,3985,23
|
|
20241022,104000,55644510,3985,3980,3985,3980,21
|
|
20241022,103900,55560915,3995,3980,3995,3980,2
|
|
20241022,103800,55552940,3980,3980,3980,3980,20
|
|
20241022,103700,55473340,3980,3980,3980,3980,19
|
|
20241022,103600,55397720,3980,3980,3980,3980,16
|
|
20241022,103500,55334040,3980,3980,3980,3980,22
|
|
20241022,103400,55246480,3980,3980,3980,3980,19
|
|
20241022,103300,55170860,3980,3980,3980,3980,0
|
|
20241022,103200,55170860,3980,3980,3980,3980,18
|
|
20241022,103100,55099220,3980,3980,3980,3980,20
|
|
20241022,103000,55019620,3980,3980,3980,3980,19
|
|
20241022,102900,54944000,3980,3980,3980,3980,18
|
|
20241022,102800,54872360,3980,3980,3980,3980,20
|
|
20241022,102700,54792760,3980,3980,3980,3980,0
|
|
20241022,102600,54792760,3980,3975,3980,3975,557
|
|
20241022,102500,52575990,3965,3965,3965,3965,18
|
|
20241022,102400,52504620,3965,3965,3965,3965,20
|
|
20241022,102300,52425320,3965,3965,3965,3965,19
|
|
20241022,102200,52349985,3970,3970,3970,3970,18
|
|
20241022,102100,52278525,3970,3970,3970,3970,22
|
|
20241022,102000,52191185,3975,3975,3975,3975,0
|
|
20241022,101900,52191185,3975,3975,3975,3975,19
|
|
20241022,101800,52115660,3990,3965,3990,3965,24
|
|
20241022,101700,52020430,3965,3965,3965,3965,21
|
|
20241022,101600,51937165,3970,3965,3970,3965,792
|
|
20241022,101500,48795320,3965,3965,3965,3965,20
|
|
20241022,101400,48716020,3960,3965,3965,3960,20
|
|
20241022,101300,48636815,3960,3970,3970,3960,693
|
|
20241022,101200,45885660,3970,3970,3970,3970,19
|
|
20241022,101100,45810230,3985,3970,3985,3970,33
|
|
20241022,101000,45678995,3970,3970,3970,3970,22
|
|
20241022,100900,45591655,3970,3970,3970,3970,9
|
|
20241022,100800,45555925,3970,3975,3975,3970,31
|
|
20241022,100700,45432845,3970,3975,3975,3970,27
|
|
20241022,100600,45325605,3970,3960,3970,3960,523
|
|
20241022,100500,43249495,3960,3960,3960,3960,125
|
|
20241022,100400,42754495,3960,3960,3960,3960,0
|
|
20241022,100300,42754495,3960,3965,3965,3960,23
|
|
20241022,100200,42663380,3960,3960,3965,3960,321
|
|
20241022,100100,41390820,3960,3960,3960,3960,19
|
|
20241022,100000,41315580,3960,3960,3960,3960,17
|
|
20241022,095900,41248260,3960,3965,3965,3960,23
|
|
20241022,095800,41157175,3960,3965,3965,3960,1352
|
|
20241022,095700,35796500,3965,3970,3970,3965,657
|
|
20241022,095600,33188310,3970,3975,3975,3970,28
|
|
20241022,095500,33077100,3975,3975,3975,3970,196
|
|
20241022,095400,32298335,3970,3970,3970,3970,19
|
|
20241022,095300,32222905,3970,3970,3970,3970,41
|
|
20241022,095200,32060135,3970,3970,3970,3970,20
|
|
20241022,095100,31980735,3970,3970,3970,3970,0
|
|
20241022,095000,31980735,3970,3970,3970,3970,19
|
|
20241022,094900,31905305,3970,3970,3970,3970,18
|
|
20241022,094800,31833845,3970,3970,3970,3970,486
|
|
20241022,094700,29904425,3970,3970,3970,3970,19
|
|
20241022,094600,29828995,3975,3975,3975,3975,10
|
|
20241022,094500,29789245,3975,3980,3980,3970,1271
|
|
20241022,094400,24732555,3980,3985,3985,3980,296
|
|
20241022,094300,23553285,3985,3985,3985,3985,19
|
|
20241022,094200,23477570,3985,3985,3985,3985,18
|
|
20241022,094100,23405840,3985,3985,3985,3985,21
|
|
20241022,094000,23322155,3985,3985,3985,3985,0
|
|
20241022,093900,23322155,3985,3990,3990,3985,20
|
|
20241022,093800,23242450,3985,3985,3985,3985,16
|
|
20241022,093700,23178690,3985,3985,3985,3985,22
|
|
20241022,093600,23091020,3985,3985,3985,3985,40
|
|
20241022,093500,22931620,3990,3985,3990,3985,19
|
|
20241022,093400,22855900,3990,3985,3990,3985,72
|
|
20241022,093300,22568975,3990,3990,3990,3990,1
|
|
20241022,093200,22564985,3985,3985,3985,3985,19
|
|
20241022,093100,22489270,3990,3995,4000,3990,274
|
|
20241022,093000,21394645,3995,3995,3995,3995,22
|
|
20241022,092900,21306755,4000,3995,4000,3995,20
|
|
20241022,092800,21226850,3995,3995,3995,3995,0
|
|
20241022,092700,21226850,3995,3995,3995,3995,18
|
|
20241022,092600,21154940,3995,3995,3995,3995,20
|
|
20241022,092500,21075040,3995,3995,3995,3995,19
|
|
20241022,092400,20999135,4000,3995,4000,3995,18
|
|
20241022,092300,20927220,3995,3995,3995,3995,21
|
|
20241022,092200,20843325,4000,4000,4000,4000,1
|
|
20241022,092100,20839325,3995,3995,3995,3995,20
|
|
20241022,092000,20759425,3990,3980,3990,3980,132
|
|
20241022,091900,20233065,3980,3985,3985,3980,30
|
|
20241022,091800,20113615,3980,3980,3980,3980,19
|
|
20241022,091700,20037995,3990,3990,3990,3985,113
|
|
20241022,091600,19587170,3990,4000,4000,3980,1502
|
|
20241022,091500,13582860,4005,4010,4010,4000,1096
|
|
20241022,091400,9194865,4015,4010,4015,4010,1041
|
|
20241022,091300,5015350,4005,4005,4005,4005,18
|
|
20241022,091200,4943260,4035,4005,4035,4005,22
|
|
20241022,091100,4855120,4035,4035,4035,4035,1
|
|
20241022,091000,4851085,4010,4010,4010,4010,19
|
|
20241022,090900,4774895,4005,4005,4005,4005,118
|
|
20241022,090800,4302305,4020,4025,4025,4020,835
|
|
20241022,090700,943840,4025,4030,4030,4025,36
|
|
20241022,090600,798935,4025,4025,4025,4025,3
|
|
20241022,090500,786860,4050,4025,4055,4025,9
|
|
20241022,090400,750505,4025,4025,4025,4025,0
|
|
20241022,090300,750505,4025,4025,4025,4025,13
|
|
20241022,090200,698180,4060,4020,4060,4020,17
|
|
20241022,090100,629800,4020,4020,4020,4020,22
|
|
20241022,090000,541360,4040,4040,4040,4040,134
|