665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,200200,88087885,3950,3950,3950,3950,3554
|
|
20241023,200100,88087885,3950,3950,3950,3950,0
|
|
20241023,200000,88087885,3950,3950,3950,3950,0
|
|
20241023,195900,88087885,3950,3950,3950,3950,0
|
|
20241023,195800,88087885,3950,3950,3950,3950,0
|
|
20241023,195700,88087885,3950,3950,3950,3950,0
|
|
20241023,195600,88087885,3950,3950,3950,3950,0
|
|
20241023,195500,88087885,3950,3950,3950,3950,0
|
|
20241023,195400,88087885,3950,3950,3950,3950,0
|
|
20241023,195300,88087885,3950,3950,3950,3950,0
|
|
20241023,195200,88087885,3950,3950,3950,3950,0
|
|
20241023,195100,88087885,3950,3950,3950,3950,0
|
|
20241023,195000,88087885,3950,3950,3950,3950,0
|
|
20241023,194900,88087885,3950,3950,3950,3950,0
|
|
20241023,194800,88087885,3950,3950,3950,3950,0
|
|
20241023,194700,88087885,3950,3950,3950,3950,0
|
|
20241023,194600,88087885,3950,3950,3950,3950,0
|
|
20241023,194500,88087885,3950,3950,3950,3950,0
|
|
20241023,194400,88087885,3950,3950,3950,3950,0
|
|
20241023,194300,88087885,3950,3950,3950,3950,0
|
|
20241023,194200,88087885,3950,3950,3950,3950,0
|
|
20241023,194100,88087885,3950,3950,3950,3950,0
|
|
20241023,194000,88087885,3950,3950,3950,3950,0
|
|
20241023,193900,88087885,3950,3950,3950,3950,0
|
|
20241023,193800,88087885,3950,3950,3950,3950,0
|
|
20241023,193700,88087885,3950,3950,3950,3950,0
|
|
20241023,193600,88087885,3950,3950,3950,3950,0
|
|
20241023,193500,88087885,3950,3950,3950,3950,0
|
|
20241023,193400,88087885,3950,3950,3950,3950,0
|
|
20241023,193300,88087885,3950,3950,3950,3950,0
|
|
20241023,193200,88087885,3950,3950,3950,3950,3554
|
|
20241023,193100,88087885,3950,3950,3950,3950,0
|
|
20241023,193000,88087885,3950,3950,3950,3950,0
|
|
20241023,192900,88087885,3950,3950,3950,3950,0
|
|
20241023,192800,88087885,3950,3950,3950,3950,0
|
|
20241023,192700,88087885,3950,3950,3950,3950,0
|
|
20241023,192600,88087885,3950,3950,3950,3950,0
|
|
20241023,192500,88087885,3950,3950,3950,3950,0
|
|
20241023,192400,88087885,3950,3950,3950,3950,0
|
|
20241023,192300,88087885,3950,3950,3950,3950,0
|
|
20241023,192200,88087885,3950,3950,3950,3950,0
|
|
20241023,192100,88087885,3950,3950,3950,3950,0
|
|
20241023,192000,88087885,3950,3950,3950,3950,0
|
|
20241023,191900,88087885,3950,3950,3950,3950,0
|
|
20241023,191800,88087885,3950,3950,3950,3950,0
|
|
20241023,191700,88087885,3950,3950,3950,3950,0
|
|
20241023,191600,88087885,3950,3950,3950,3950,0
|
|
20241023,191500,88087885,3950,3950,3950,3950,0
|
|
20241023,191400,88087885,3950,3950,3950,3950,0
|
|
20241023,191300,88087885,3950,3950,3950,3950,0
|
|
20241023,191200,88087885,3950,3950,3950,3950,0
|
|
20241023,191100,88087885,3950,3950,3950,3950,0
|
|
20241023,191000,88087885,3950,3950,3950,3950,0
|
|
20241023,190900,88087885,3950,3950,3950,3950,0
|
|
20241023,190800,88087885,3950,3950,3950,3950,0
|
|
20241023,190700,88087885,3950,3950,3950,3950,0
|
|
20241023,190600,88087885,3950,3950,3950,3950,0
|
|
20241023,190500,88087885,3950,3950,3950,3950,0
|
|
20241023,190400,88087885,3950,3950,3950,3950,0
|
|
20241023,190300,88087885,3950,3950,3950,3950,0
|
|
20241023,190200,88087885,3950,3950,3950,3950,3554
|
|
20241023,190100,88087885,3950,3950,3950,3950,0
|
|
20241023,190000,88087885,3950,3950,3950,3950,0
|
|
20241023,185900,88087885,3950,3950,3950,3950,0
|
|
20241023,185800,88087885,3950,3950,3950,3950,0
|
|
20241023,185700,88087885,3950,3950,3950,3950,0
|
|
20241023,185600,88087885,3950,3950,3950,3950,0
|
|
20241023,185500,88087885,3950,3950,3950,3950,0
|
|
20241023,185400,88087885,3950,3950,3950,3950,0
|
|
20241023,185300,88087885,3950,3950,3950,3950,0
|
|
20241023,185200,88087885,3950,3950,3950,3950,0
|
|
20241023,185100,88087885,3950,3950,3950,3950,0
|
|
20241023,185000,88087885,3950,3950,3950,3950,0
|
|
20241023,184900,88087885,3950,3950,3950,3950,0
|
|
20241023,184800,88087885,3950,3950,3950,3950,0
|
|
20241023,184700,88087885,3950,3950,3950,3950,0
|
|
20241023,184600,88087885,3950,3950,3950,3950,0
|
|
20241023,184500,88087885,3950,3950,3950,3950,0
|
|
20241023,184400,88087885,3950,3950,3950,3950,0
|
|
20241023,184300,88087885,3950,3950,3950,3950,0
|
|
20241023,184200,88087885,3950,3950,3950,3950,0
|
|
20241023,184100,88087885,3950,3950,3950,3950,0
|
|
20241023,184000,88087885,3950,3950,3950,3950,0
|
|
20241023,183900,88087885,3950,3950,3950,3950,0
|
|
20241023,183800,88087885,3950,3950,3950,3950,0
|
|
20241023,183700,88087885,3950,3950,3950,3950,0
|
|
20241023,183600,88087885,3950,3950,3950,3950,0
|
|
20241023,183500,88087885,3950,3950,3950,3950,0
|
|
20241023,183400,88087885,3950,3950,3950,3950,0
|
|
20241023,183300,88087885,3950,3950,3950,3950,0
|
|
20241023,183200,88087885,3950,3950,3950,3950,3554
|
|
20241023,183100,88087885,3950,3950,3950,3950,0
|
|
20241023,183000,88087885,3950,3950,3950,3950,0
|
|
20241023,182900,88087885,3950,3950,3950,3950,0
|
|
20241023,182800,88087885,3950,3950,3950,3950,0
|
|
20241023,182700,88087885,3950,3950,3950,3950,0
|
|
20241023,182600,88087885,3950,3950,3950,3950,0
|
|
20241023,182500,88087885,3950,3950,3950,3950,0
|
|
20241023,182400,88087885,3950,3950,3950,3950,0
|
|
20241023,182300,88087885,3950,3950,3950,3950,0
|
|
20241023,182200,88087885,3950,3950,3950,3950,0
|
|
20241023,182100,88087885,3950,3950,3950,3950,0
|
|
20241023,182000,88087885,3950,3950,3950,3950,0
|
|
20241023,181900,88087885,3950,3950,3950,3950,0
|
|
20241023,181800,88087885,3950,3950,3950,3950,0
|
|
20241023,181700,88087885,3950,3950,3950,3950,0
|
|
20241023,181600,88087885,3950,3950,3950,3950,0
|
|
20241023,181500,88087885,3950,3950,3950,3950,0
|
|
20241023,181400,88087885,3950,3950,3950,3950,0
|
|
20241023,181300,88087885,3950,3950,3950,3950,0
|
|
20241023,181200,88087885,3950,3950,3950,3950,0
|
|
20241023,181100,88087885,3950,3950,3950,3950,0
|
|
20241023,181000,88087885,3950,3950,3950,3950,0
|
|
20241023,180900,88087885,3950,3950,3950,3950,0
|
|
20241023,180800,88087885,3950,3950,3950,3950,0
|
|
20241023,180700,88087885,3950,3950,3950,3950,0
|
|
20241023,180600,88087885,3950,3950,3950,3950,0
|
|
20241023,180500,88087885,3950,3950,3950,3950,0
|
|
20241023,180400,88087885,3950,3950,3950,3950,0
|
|
20241023,180300,88087885,3950,3950,3950,3950,0
|
|
20241023,180200,88087885,3950,3950,3950,3950,3554
|
|
20241023,180100,88087885,3950,3950,3950,3950,0
|
|
20241023,180000,88087885,3950,3950,3950,3950,0
|
|
20241023,175900,88087885,3950,3950,3950,3950,0
|
|
20241023,175800,88087885,3950,3950,3950,3950,0
|
|
20241023,175700,88087885,3950,3950,3950,3950,0
|
|
20241023,175600,88087885,3950,3950,3950,3950,0
|
|
20241023,175500,88087885,3950,3950,3950,3950,0
|
|
20241023,175400,88087885,3950,3950,3950,3950,0
|
|
20241023,175300,88087885,3950,3950,3950,3950,0
|
|
20241023,175200,88087885,3950,3950,3950,3950,0
|
|
20241023,175100,88087885,3950,3950,3950,3950,0
|
|
20241023,175000,88087885,3950,3950,3950,3950,0
|
|
20241023,174900,88087885,3950,3950,3950,3950,0
|
|
20241023,174800,88087885,3950,3950,3950,3950,0
|
|
20241023,174700,88087885,3950,3950,3950,3950,0
|
|
20241023,174600,88087885,3950,3950,3950,3950,0
|
|
20241023,174500,88087885,3950,3950,3950,3950,0
|
|
20241023,174400,88087885,3950,3950,3950,3950,0
|
|
20241023,174300,88087885,3950,3950,3950,3950,0
|
|
20241023,174200,88087885,3950,3950,3950,3950,0
|
|
20241023,174100,88087885,3950,3950,3950,3950,0
|
|
20241023,174000,88087885,3950,3950,3950,3950,0
|
|
20241023,173900,88087885,3950,3950,3950,3950,0
|
|
20241023,173800,88087885,3950,3950,3950,3950,0
|
|
20241023,173700,88087885,3950,3950,3950,3950,0
|
|
20241023,173600,88087885,3950,3950,3950,3950,0
|
|
20241023,173500,88087885,3950,3950,3950,3950,0
|
|
20241023,173400,88087885,3950,3950,3950,3950,0
|
|
20241023,173300,88087885,3950,3950,3950,3950,0
|
|
20241023,173200,88087885,3950,3950,3950,3950,3554
|
|
20241023,173100,88087885,3950,3950,3950,3950,0
|
|
20241023,173000,88087885,3950,3950,3950,3950,0
|
|
20241023,172900,88087885,3950,3950,3950,3950,0
|
|
20241023,172800,88087885,3950,3950,3950,3950,0
|
|
20241023,172700,88087885,3950,3950,3950,3950,0
|
|
20241023,172600,88087885,3950,3950,3950,3950,0
|
|
20241023,172500,88087885,3950,3950,3950,3950,0
|
|
20241023,172400,88087885,3950,3950,3950,3950,0
|
|
20241023,172300,88087885,3950,3950,3950,3950,0
|
|
20241023,172200,88087885,3950,3950,3950,3950,0
|
|
20241023,172100,88087885,3950,3950,3950,3950,0
|
|
20241023,172000,88087885,3950,3950,3950,3950,0
|
|
20241023,171900,88087885,3950,3950,3950,3950,0
|
|
20241023,171800,88087885,3950,3950,3950,3950,0
|
|
20241023,171700,88087885,3950,3950,3950,3950,0
|
|
20241023,171600,88087885,3950,3950,3950,3950,0
|
|
20241023,171500,88087885,3950,3950,3950,3950,0
|
|
20241023,171400,88087885,3950,3950,3950,3950,0
|
|
20241023,171300,88087885,3950,3950,3950,3950,0
|
|
20241023,171200,88087885,3950,3950,3950,3950,0
|
|
20241023,171100,88087885,3950,3950,3950,3950,0
|
|
20241023,171000,88087885,3950,3950,3950,3950,0
|
|
20241023,170900,88087885,3950,3950,3950,3950,0
|
|
20241023,170800,88087885,3950,3950,3950,3950,0
|
|
20241023,170700,88087885,3950,3950,3950,3950,0
|
|
20241023,170600,88087885,3950,3950,3950,3950,0
|
|
20241023,170500,88087885,3950,3950,3950,3950,0
|
|
20241023,170400,88087885,3950,3950,3950,3950,0
|
|
20241023,170300,88087885,3950,3950,3950,3950,0
|
|
20241023,170200,88087885,3950,3950,3950,3950,3554
|
|
20241023,170100,88087885,3950,3950,3950,3950,0
|
|
20241023,170000,88087885,3950,3950,3950,3950,0
|
|
20241023,165900,88087885,3950,3950,3950,3950,0
|
|
20241023,165800,88087885,3950,3950,3950,3950,0
|
|
20241023,165700,88087885,3950,3950,3950,3950,0
|
|
20241023,165600,88087885,3950,3950,3950,3950,0
|
|
20241023,165500,88087885,3950,3950,3950,3950,0
|
|
20241023,165400,88087885,3950,3950,3950,3950,0
|
|
20241023,165300,88087885,3950,3950,3950,3950,0
|
|
20241023,165200,88087885,3950,3950,3950,3950,0
|
|
20241023,165100,88087885,3950,3950,3950,3950,0
|
|
20241023,165000,88087885,3950,3950,3950,3950,0
|
|
20241023,164900,88087885,3950,3950,3950,3950,0
|
|
20241023,164800,88087885,3950,3950,3950,3950,0
|
|
20241023,164700,88087885,3950,3950,3950,3950,0
|
|
20241023,164600,88087885,3950,3950,3950,3950,0
|
|
20241023,164500,88087885,3950,3950,3950,3950,0
|
|
20241023,164400,88087885,3950,3950,3950,3950,0
|
|
20241023,164300,88087885,3950,3950,3950,3950,0
|
|
20241023,164200,88087885,3950,3950,3950,3950,0
|
|
20241023,164100,88087885,3950,3950,3950,3950,0
|
|
20241023,164000,88087885,3950,3950,3950,3950,0
|
|
20241023,163900,88087885,3950,3950,3950,3950,0
|
|
20241023,163800,88087885,3950,3950,3950,3950,0
|
|
20241023,163700,88087885,3950,3950,3950,3950,0
|
|
20241023,163600,88087885,3950,3950,3950,3950,0
|
|
20241023,163500,88087885,3950,3950,3950,3950,0
|
|
20241023,163400,88087885,3950,3950,3950,3950,0
|
|
20241023,163300,88087885,3950,3950,3950,3950,0
|
|
20241023,163200,88087885,3950,3950,3950,3950,3554
|
|
20241023,163100,88087885,3950,3950,3950,3950,0
|
|
20241023,163000,88087885,3950,3950,3950,3950,0
|
|
20241023,162900,88087885,3950,3950,3950,3950,0
|
|
20241023,162800,88087885,3950,3950,3950,3950,0
|
|
20241023,162700,88087885,3950,3950,3950,3950,0
|
|
20241023,162600,88087885,3950,3950,3950,3950,0
|
|
20241023,162500,88087885,3950,3950,3950,3950,0
|
|
20241023,162400,88087885,3950,3950,3950,3950,0
|
|
20241023,162300,88087885,3950,3950,3950,3950,0
|
|
20241023,162200,88087885,3950,3950,3950,3950,0
|
|
20241023,162100,88087885,3950,3950,3950,3950,0
|
|
20241023,162000,88087885,3950,3950,3950,3950,0
|
|
20241023,161900,88087885,3950,3950,3950,3950,0
|
|
20241023,161800,88087885,3950,3950,3950,3950,0
|
|
20241023,161700,88087885,3950,3950,3950,3950,0
|
|
20241023,161600,88087885,3950,3950,3950,3950,0
|
|
20241023,161500,88087885,3950,3950,3950,3950,0
|
|
20241023,161400,88087885,3950,3950,3950,3950,0
|
|
20241023,161300,88087885,3950,3950,3950,3950,0
|
|
20241023,161200,88087885,3950,3950,3950,3950,0
|
|
20241023,161100,88087885,3950,3950,3950,3950,0
|
|
20241023,161000,88087885,3950,3950,3950,3950,0
|
|
20241023,160900,88087885,3950,3950,3950,3950,0
|
|
20241023,160800,88087885,3950,3950,3950,3950,0
|
|
20241023,160700,88087885,3950,3950,3950,3950,0
|
|
20241023,160600,88087885,3950,3950,3950,3950,0
|
|
20241023,160500,88087885,3950,3950,3950,3950,0
|
|
20241023,160400,88087885,3950,3950,3950,3950,0
|
|
20241023,160300,88087885,3950,3950,3950,3950,0
|
|
20241023,160200,88087885,3950,3950,3950,3950,3554
|
|
20241023,160100,88087885,3950,3950,3950,3950,0
|
|
20241023,160000,88087885,3950,3950,3950,3950,0
|
|
20241023,155900,88087885,3950,3950,3950,3950,0
|
|
20241023,155800,88087885,3950,3950,3950,3950,0
|
|
20241023,155700,88087885,3950,3950,3950,3950,0
|
|
20241023,155600,88087885,3950,3950,3950,3950,0
|
|
20241023,155500,88087885,3950,3950,3950,3950,0
|
|
20241023,155400,88087885,3950,3950,3950,3950,0
|
|
20241023,155300,88087885,3950,3950,3950,3950,0
|
|
20241023,155200,88087885,3950,3950,3950,3950,0
|
|
20241023,155100,88087885,3950,3950,3950,3950,0
|
|
20241023,155000,88087885,3950,3950,3950,3950,0
|
|
20241023,154900,88087885,3950,3950,3950,3950,0
|
|
20241023,154800,88087885,3950,3950,3950,3950,0
|
|
20241023,154700,88087885,3950,3950,3950,3950,0
|
|
20241023,154600,88087885,3950,3950,3950,3950,0
|
|
20241023,154500,88087885,3950,3950,3950,3950,0
|
|
20241023,154400,88087885,3950,3950,3950,3950,0
|
|
20241023,154300,88087885,3950,3950,3950,3950,0
|
|
20241023,154200,88087885,3950,3950,3950,3950,0
|
|
20241023,154100,88087885,3950,3950,3950,3950,0
|
|
20241023,154000,88087885,3950,3950,3950,3950,0
|
|
20241023,153900,88087885,3950,3950,3950,3950,0
|
|
20241023,153800,88087885,3950,3950,3950,3950,0
|
|
20241023,153700,88087885,3950,3950,3950,3950,0
|
|
20241023,153600,88087885,3950,3950,3950,3950,0
|
|
20241023,153500,88087885,3950,3950,3950,3950,0
|
|
20241023,153400,88087885,3950,3950,3950,3950,0
|
|
20241023,153300,88087885,3950,3950,3950,3950,0
|
|
20241023,153200,88087885,3950,3950,3950,3950,3554
|
|
20241023,153100,88087885,3950,3950,3950,3950,0
|
|
20241023,153000,88087885,3950,3950,3950,3950,3554
|
|
20241023,152900,74049585,3955,3955,3955,3955,0
|
|
20241023,152800,74049585,3955,3955,3955,3955,0
|
|
20241023,152700,74049585,3955,3955,3955,3955,0
|
|
20241023,152600,74049585,3955,3955,3955,3955,0
|
|
20241023,152500,74049585,3955,3955,3955,3955,0
|
|
20241023,152400,74049585,3955,3955,3955,3955,0
|
|
20241023,152300,74049585,3955,3955,3955,3955,0
|
|
20241023,152200,74049585,3955,3955,3955,3955,0
|
|
20241023,152100,74049585,3955,3955,3955,3955,0
|
|
20241023,152000,74049585,3955,3955,3955,3955,0
|
|
20241023,151900,74049585,3955,3965,3965,3955,1043
|
|
20241023,151800,69921890,3970,3970,3970,3970,77
|
|
20241023,151700,69616200,3975,3975,3975,3975,4
|
|
20241023,151600,69600300,3980,3980,3980,3980,61
|
|
20241023,151500,69357520,3980,3980,3980,3980,4
|
|
20241023,151400,69341600,3980,3980,3980,3980,15
|
|
20241023,151300,69281900,3990,3990,3990,3990,0
|
|
20241023,151200,69281900,3990,3990,3990,3990,0
|
|
20241023,151100,69281900,3990,3990,3990,3990,0
|
|
20241023,151000,69281900,3990,3990,3990,3990,0
|
|
20241023,150900,69281900,3990,3990,3990,3990,1
|
|
20241023,150800,69277910,3980,3980,3980,3980,0
|
|
20241023,150700,69277910,3980,3980,3980,3980,0
|
|
20241023,150600,69277910,3980,3980,3980,3980,0
|
|
20241023,150500,69277910,3980,3980,3980,3980,0
|
|
20241023,150400,69277910,3980,3980,3980,3980,0
|
|
20241023,150300,69277910,3980,3980,3980,3980,0
|
|
20241023,150200,69277910,3980,3980,3980,3980,2
|
|
20241023,150100,69269950,3990,3990,3990,3990,0
|
|
20241023,150000,69269950,3990,3990,3990,3990,0
|
|
20241023,145900,69269950,3990,3985,3990,3985,21
|
|
20241023,145800,69186250,3985,3985,3985,3985,0
|
|
20241023,145700,69186250,3985,3985,3985,3985,1
|
|
20241023,145600,69182265,3980,3980,3980,3980,1
|
|
20241023,145500,69178285,3990,3965,3990,3965,18
|
|
20241023,145400,69106875,3960,3960,3960,3960,0
|
|
20241023,145300,69106875,3960,3960,3960,3960,0
|
|
20241023,145200,69106875,3960,3960,3960,3960,0
|
|
20241023,145100,69106875,3960,3965,3965,3960,324
|
|
20241023,145000,67822530,3965,3965,3965,3965,0
|
|
20241023,144900,67822530,3965,3965,3965,3965,0
|
|
20241023,144800,67822530,3965,3965,3965,3965,0
|
|
20241023,144700,67822530,3965,3965,3965,3965,0
|
|
20241023,144600,67822530,3965,3965,3965,3965,0
|
|
20241023,144500,67822530,3965,3965,3965,3965,0
|
|
20241023,144400,67822530,3965,3965,3965,3965,0
|
|
20241023,144300,67822530,3965,3965,3965,3965,19
|
|
20241023,144200,67747195,3970,3970,3970,3970,2
|
|
20241023,144100,67739255,3965,3965,3965,3965,0
|
|
20241023,144000,67739255,3965,3965,3965,3965,250
|
|
20241023,143900,66748005,3965,3965,3965,3965,28
|
|
20241023,143800,66636985,3965,3965,3965,3965,0
|
|
20241023,143700,66636985,3965,3965,3965,3965,0
|
|
20241023,143600,66636985,3965,3965,3965,3965,10
|
|
20241023,143500,66597335,3960,3960,3960,3960,0
|
|
20241023,143400,66597335,3960,3960,3960,3960,0
|
|
20241023,143300,66597335,3960,3965,3965,3960,175
|
|
20241023,143200,65904330,3960,3960,3960,3960,0
|
|
20241023,143100,65904330,3960,3975,3975,3960,200
|
|
20241023,143000,65112285,3980,3980,3980,3980,0
|
|
20241023,142900,65112285,3980,3980,3980,3980,0
|
|
20241023,142800,65112285,3980,3980,3980,3980,0
|
|
20241023,142700,65112285,3980,3980,3980,3980,0
|
|
20241023,142600,65112285,3980,3980,3980,3980,0
|
|
20241023,142500,65112285,3980,3980,3980,3980,0
|
|
20241023,142400,65112285,3980,3980,3980,3980,0
|
|
20241023,142300,65112285,3980,3980,3980,3980,20
|
|
20241023,142200,65032685,3980,3980,3980,3980,30
|
|
20241023,142100,64913285,3980,3980,3980,3980,0
|
|
20241023,142000,64913285,3980,3980,3980,3980,0
|
|
20241023,141900,64913285,3980,3980,3980,3980,71
|
|
20241023,141800,64630705,3980,3980,3980,3980,2
|
|
20241023,141700,64622745,3960,3960,3960,3960,40
|
|
20241023,141600,64464345,3980,3980,3980,3980,40
|
|
20241023,141500,64305145,3980,3975,3980,3975,20
|
|
20241023,141400,64225550,3975,3975,3975,3975,0
|
|
20241023,141300,64225550,3975,3975,3975,3975,1
|
|
20241023,141200,64221575,3960,3960,3960,3960,300
|
|
20241023,141100,63033575,3960,3960,3960,3960,0
|
|
20241023,141000,63033575,3960,3960,3960,3960,0
|
|
20241023,140900,63033575,3960,3960,3960,3960,0
|
|
20241023,140800,63033575,3960,3960,3960,3960,0
|
|
20241023,140700,63033575,3960,3960,3960,3960,0
|
|
20241023,140600,63033575,3960,3970,3970,3960,600
|
|
20241023,140500,60655685,3975,3975,3975,3975,9
|
|
20241023,140400,60619910,3980,3980,3980,3980,0
|
|
20241023,140300,60619910,3980,3980,3980,3980,0
|
|
20241023,140200,60619910,3980,3980,3980,3980,50
|
|
20241023,140100,60420910,3975,3975,3980,3975,141
|
|
20241023,140000,59860190,3975,3975,3975,3975,0
|
|
20241023,135900,59860190,3975,3975,3975,3975,0
|
|
20241023,135800,59860190,3975,3975,3975,3975,110
|
|
20241023,135700,59422940,3965,3965,3965,3965,15
|
|
20241023,135600,59363465,3965,3965,3965,3965,0
|
|
20241023,135500,59363465,3965,3975,3975,3965,130
|
|
20241023,135400,58847985,3980,3980,3980,3980,0
|
|
20241023,135300,58847985,3980,3980,3980,3980,7
|
|
20241023,135200,58820125,3975,3975,3975,3975,0
|
|
20241023,135100,58820125,3975,3975,3975,3975,6
|
|
20241023,135000,58796275,3975,3975,3975,3975,0
|
|
20241023,134900,58796275,3975,3975,3975,3975,0
|
|
20241023,134800,58796275,3975,3975,3975,3975,0
|
|
20241023,134700,58796275,3975,3975,3975,3975,2
|
|
20241023,134600,58788325,3975,3975,3975,3975,26
|
|
20241023,134500,58684975,3975,3975,3975,3975,0
|
|
20241023,134400,58684975,3975,3975,3975,3975,30
|
|
20241023,134300,58565725,3970,3970,3970,3970,300
|
|
20241023,134200,57374725,3965,3960,3965,3960,101
|
|
20241023,134100,56974390,3960,3960,3960,3960,0
|
|
20241023,134000,56974390,3960,3960,3960,3960,0
|
|
20241023,133900,56974390,3960,3960,3960,3960,9
|
|
20241023,133800,56938750,3955,3955,3955,3955,0
|
|
20241023,133700,56938750,3955,3955,3955,3955,0
|
|
20241023,133600,56938750,3955,3960,3960,3955,846
|
|
20241023,133500,53592745,3960,3960,3960,3960,0
|
|
20241023,133400,53592745,3960,3960,3960,3960,347
|
|
20241023,133300,52218625,3960,3965,3965,3960,347
|
|
20241023,133200,50843880,3970,3970,3970,3970,0
|
|
20241023,133100,50843880,3970,3970,3970,3970,13
|
|
20241023,133000,50792270,3970,3970,3970,3970,0
|
|
20241023,132900,50792270,3970,3970,3970,3970,61
|
|
20241023,132800,50550100,3970,3970,3970,3970,0
|
|
20241023,132700,50550100,3970,3970,3970,3970,0
|
|
20241023,132600,50550100,3970,3970,3970,3970,0
|
|
20241023,132500,50550100,3970,3970,3970,3970,0
|
|
20241023,132400,50550100,3970,3970,3970,3970,0
|
|
20241023,132300,50550100,3970,3970,3970,3970,0
|
|
20241023,132200,50550100,3970,3970,3970,3970,0
|
|
20241023,132100,50550100,3970,3970,3970,3970,0
|
|
20241023,132000,50550100,3970,3970,3970,3970,0
|
|
20241023,131900,50550100,3970,3970,3970,3970,0
|
|
20241023,131800,50550100,3970,3970,3970,3970,0
|
|
20241023,131700,50550100,3970,3970,3970,3970,0
|
|
20241023,131600,50550100,3970,3970,3970,3970,0
|
|
20241023,131500,50550100,3970,3970,3970,3970,0
|
|
20241023,131400,50550100,3970,3970,3970,3970,0
|
|
20241023,131300,50550100,3970,3970,3970,3970,6
|
|
20241023,131200,50526280,3970,3970,3970,3970,0
|
|
20241023,131100,50526280,3970,3970,3970,3970,1
|
|
20241023,131000,50522310,3970,3970,3970,3970,0
|
|
20241023,130900,50522310,3970,3970,3970,3970,0
|
|
20241023,130800,50522310,3970,3970,3970,3970,0
|
|
20241023,130700,50522310,3970,3970,3970,3970,10
|
|
20241023,130600,50482610,3970,3970,3970,3970,0
|
|
20241023,130500,50482610,3970,3970,3970,3970,0
|
|
20241023,130400,50482610,3970,3970,3970,3970,50
|
|
20241023,130300,50284110,3975,3975,3975,3975,0
|
|
20241023,130200,50284110,3975,3975,3975,3975,2
|
|
20241023,130100,50276160,3965,3965,3965,3965,0
|
|
20241023,130000,50276160,3965,3965,3965,3965,0
|
|
20241023,125900,50276160,3965,3965,3965,3965,0
|
|
20241023,125800,50276160,3965,3965,3965,3965,100
|
|
20241023,125700,49879660,3965,3965,3965,3965,0
|
|
20241023,125600,49879660,3965,3970,3970,3965,347
|
|
20241023,125500,48502530,3975,3975,3975,3975,7
|
|
20241023,125400,48474705,3975,3975,3975,3975,0
|
|
20241023,125300,48474705,3975,3975,3975,3975,0
|
|
20241023,125200,48474705,3975,3975,3975,3975,0
|
|
20241023,125100,48474705,3975,3975,3975,3975,0
|
|
20241023,125000,48474705,3975,3975,3975,3975,0
|
|
20241023,124900,48474705,3975,3975,3975,3975,50
|
|
20241023,124800,48275955,3975,3975,3975,3975,10
|
|
20241023,124700,48236205,3975,3975,3975,3975,0
|
|
20241023,124600,48236205,3975,3975,3975,3975,55
|
|
20241023,124500,48017580,3975,3975,3975,3975,0
|
|
20241023,124400,48017580,3975,3975,3975,3975,0
|
|
20241023,124300,48017580,3975,3975,3975,3975,0
|
|
20241023,124200,48017580,3975,3975,3975,3975,0
|
|
20241023,124100,48017580,3975,3975,3975,3975,1
|
|
20241023,124000,48013605,3975,3975,3975,3975,48
|
|
20241023,123900,47822805,3975,3975,3975,3975,11
|
|
20241023,123800,47779080,3975,3975,3975,3975,3
|
|
20241023,123700,47767155,3975,3975,3975,3975,104
|
|
20241023,123600,47353755,3980,3980,3980,3980,0
|
|
20241023,123500,47353755,3980,3980,3980,3980,0
|
|
20241023,123400,47353755,3980,3980,3980,3980,0
|
|
20241023,123300,47353755,3980,3975,3980,3975,14
|
|
20241023,123200,47298095,3980,3975,3980,3975,113
|
|
20241023,123100,46848415,3980,3980,3980,3980,0
|
|
20241023,123000,46848415,3980,3980,3980,3980,0
|
|
20241023,122900,46848415,3980,3980,3980,3980,0
|
|
20241023,122800,46848415,3980,3980,3980,3980,0
|
|
20241023,122700,46848415,3980,3980,3980,3980,0
|
|
20241023,122600,46848415,3980,3980,3980,3980,0
|
|
20241023,122500,46848415,3980,3980,3980,3980,2
|
|
20241023,122400,46840455,3980,3980,3980,3980,49
|
|
20241023,122300,46645435,3980,3980,3980,3980,0
|
|
20241023,122200,46645435,3980,3980,3980,3980,0
|
|
20241023,122100,46645435,3980,3980,3980,3980,0
|
|
20241023,122000,46645435,3980,3980,3980,3980,0
|
|
20241023,121900,46645435,3980,3980,3980,3980,1
|
|
20241023,121800,46641455,3980,3980,3980,3980,0
|
|
20241023,121700,46641455,3980,3980,3980,3980,0
|
|
20241023,121600,46641455,3980,3980,3980,3980,0
|
|
20241023,121500,46641455,3980,3980,3980,3980,0
|
|
20241023,121400,46641455,3980,3980,3980,3980,0
|
|
20241023,121300,46641455,3980,3980,3980,3980,0
|
|
20241023,121200,46641455,3980,3980,3980,3980,3
|
|
20241023,121100,46629515,3980,3980,3980,3980,0
|
|
20241023,121000,46629515,3980,3980,3980,3980,0
|
|
20241023,120900,46629515,3980,3980,3980,3980,6
|
|
20241023,120800,46605635,3980,3980,3980,3980,0
|
|
20241023,120700,46605635,3980,3980,3980,3980,0
|
|
20241023,120600,46605635,3980,3980,3980,3980,0
|
|
20241023,120500,46605635,3980,3980,3980,3980,0
|
|
20241023,120400,46605635,3980,3980,3980,3980,0
|
|
20241023,120300,46605635,3980,3985,3985,3980,182
|
|
20241023,120200,45881220,3990,3990,3990,3990,0
|
|
20241023,120100,45881220,3990,3990,3990,3990,0
|
|
20241023,120000,45881220,3990,3990,3990,3990,0
|
|
20241023,115900,45881220,3990,3990,3990,3990,0
|
|
20241023,115800,45881220,3990,3990,3990,3990,0
|
|
20241023,115700,45881220,3990,3990,3990,3990,0
|
|
20241023,115600,45881220,3990,3990,3990,3990,0
|
|
20241023,115500,45881220,3990,3990,3990,3990,0
|
|
20241023,115400,45881220,3990,3990,3990,3990,0
|
|
20241023,115300,45881220,3990,3990,3990,3990,0
|
|
20241023,115200,45881220,3990,3990,3990,3990,0
|
|
20241023,115100,45881220,3990,3990,3990,3990,1
|
|
20241023,115000,45877230,3990,3990,3990,3990,0
|
|
20241023,114900,45877230,3990,3990,3990,3990,25
|
|
20241023,114800,45777480,3990,3990,3990,3990,101
|
|
20241023,114700,45374490,3990,3990,3990,3990,200
|
|
20241023,114600,44576490,3990,3990,3990,3990,100
|
|
20241023,114500,44177490,3990,3990,3990,3990,0
|
|
20241023,114400,44177490,3990,3990,3990,3990,1
|
|
20241023,114300,44173500,3990,3990,3990,3990,0
|
|
20241023,114200,44173500,3990,3990,3990,3990,0
|
|
20241023,114100,44173500,3990,3990,3990,3990,0
|
|
20241023,114000,44173500,3990,3990,3990,3990,1
|
|
20241023,113900,44169510,3990,3990,3990,3990,0
|
|
20241023,113800,44169510,3990,3990,3990,3990,0
|
|
20241023,113700,44169510,3990,3990,3990,3990,0
|
|
20241023,113600,44169510,3990,3990,3990,3990,0
|
|
20241023,113500,44169510,3990,3990,3990,3990,0
|
|
20241023,113400,44169510,3990,3990,3990,3990,0
|
|
20241023,113300,44169510,3990,3990,3990,3990,0
|
|
20241023,113200,44169510,3990,3990,3990,3990,0
|
|
20241023,113100,44169510,3990,3990,3990,3990,1
|
|
20241023,113000,44165520,3980,3980,3980,3980,0
|
|
20241023,112900,44165520,3980,3980,3980,3980,0
|
|
20241023,112800,44165520,3980,3980,3980,3980,0
|
|
20241023,112700,44165520,3980,3980,3980,3980,0
|
|
20241023,112600,44165520,3980,3980,3980,3980,0
|
|
20241023,112500,44165520,3980,3980,3980,3980,0
|
|
20241023,112400,44165520,3980,3985,3985,3980,34
|
|
20241023,112300,44030190,3990,3990,3990,3990,0
|
|
20241023,112200,44030190,3990,3990,3990,3990,0
|
|
20241023,112100,44030190,3990,3990,3990,3990,0
|
|
20241023,112000,44030190,3990,3990,3990,3990,0
|
|
20241023,111900,44030190,3990,3990,3990,3990,0
|
|
20241023,111800,44030190,3990,3990,3990,3990,1
|
|
20241023,111700,44026200,3990,3990,3990,3990,6
|
|
20241023,111600,44002260,3975,3975,3975,3975,408
|
|
20241023,111500,42380460,3970,3970,3970,3970,100
|
|
20241023,111400,41983460,3965,3965,3965,3965,0
|
|
20241023,111300,41983460,3965,3965,3965,3965,0
|
|
20241023,111200,41983460,3965,3965,3965,3965,0
|
|
20241023,111100,41983460,3965,3965,3965,3965,0
|
|
20241023,111000,41983460,3965,3965,3965,3965,0
|
|
20241023,110900,41983460,3965,3965,3965,3965,0
|
|
20241023,110800,41983460,3965,3965,3965,3965,0
|
|
20241023,110700,41983460,3965,3965,3965,3965,0
|
|
20241023,110600,41983460,3965,3965,3965,3965,0
|
|
20241023,110500,41983460,3965,3965,3965,3965,0
|
|
20241023,110400,41983460,3965,3965,3965,3965,0
|
|
20241023,110300,41983460,3965,3965,3965,3965,0
|
|
20241023,110200,41983460,3965,3965,3965,3965,0
|
|
20241023,110100,41983460,3965,3965,3965,3965,70
|
|
20241023,110000,41705910,3965,3965,3965,3965,54
|
|
20241023,105900,41491800,3965,3965,3965,3965,28
|
|
20241023,105800,41380780,3965,3965,3965,3965,2
|
|
20241023,105700,41372850,3965,3965,3965,3960,44
|
|
20241023,105600,41198595,3965,3965,3965,3965,0
|
|
20241023,105500,41198595,3965,3965,3965,3965,0
|
|
20241023,105400,41198595,3965,3965,3965,3965,0
|
|
20241023,105300,41198595,3965,3965,3965,3965,0
|
|
20241023,105200,41198595,3965,3965,3965,3965,0
|
|
20241023,105100,41198595,3965,3965,3965,3965,0
|
|
20241023,105000,41198595,3965,3965,3965,3965,7
|
|
20241023,104900,41170840,3965,3965,3965,3965,0
|
|
20241023,104800,41170840,3965,3965,3965,3960,627
|
|
20241023,104700,38687910,3950,3950,3950,3950,0
|
|
20241023,104600,38687910,3950,3950,3950,3950,0
|
|
20241023,104500,38687910,3950,3950,3950,3950,0
|
|
20241023,104400,38687910,3950,3950,3950,3950,0
|
|
20241023,104300,38687910,3950,3950,3950,3950,6
|
|
20241023,104200,38664210,3950,3955,3955,3950,1259
|
|
20241023,104100,33688935,3955,3955,3955,3955,0
|
|
20241023,104000,33688935,3955,3955,3955,3955,0
|
|
20241023,103900,33688935,3955,3960,3960,3955,1429
|
|
20241023,103800,28033865,3965,3965,3965,3965,1
|
|
20241023,103700,28029900,3960,3960,3965,3960,839
|
|
20241023,103600,24707455,3965,3965,3965,3965,0
|
|
20241023,103500,24707455,3965,3965,3965,3965,219
|
|
20241023,103400,23839120,3960,3960,3960,3960,1
|
|
20241023,103300,23835160,3960,3960,3960,3960,36
|
|
20241023,103200,23692600,3960,3960,3960,3960,300
|
|
20241023,103100,22504600,3965,3965,3965,3965,0
|
|
20241023,103000,22504600,3965,3965,3965,3965,1
|
|
20241023,102900,22500635,3965,3965,3965,3965,0
|
|
20241023,102800,22500635,3965,3965,3965,3965,1
|
|
20241023,102700,22496670,3960,3965,3965,3960,61
|
|
20241023,102600,22255105,3960,3960,3960,3960,0
|
|
20241023,102500,22255105,3960,3960,3960,3960,20
|
|
20241023,102400,22175905,3960,3965,3965,3960,100
|
|
20241023,102300,21779900,3970,3970,3970,3970,0
|
|
20241023,102200,21779900,3970,3970,3970,3970,1
|
|
20241023,102100,21775930,3965,3965,3965,3965,1
|
|
20241023,102000,21771965,3960,3960,3960,3960,8
|
|
20241023,101900,21740285,3960,3960,3960,3960,201
|
|
20241023,101800,20944325,3965,3965,3965,3965,13
|
|
20241023,101700,20892780,3970,3970,3970,3970,0
|
|
20241023,101600,20892780,3970,3970,3970,3970,0
|
|
20241023,101500,20892780,3970,3970,3970,3970,0
|
|
20241023,101400,20892780,3970,3965,3970,3965,12
|
|
20241023,101300,20845165,3970,3970,3970,3970,0
|
|
20241023,101200,20845165,3970,3970,3970,3970,79
|
|
20241023,101100,20531535,3965,3965,3965,3965,68
|
|
20241023,101000,20261915,3965,3965,3965,3965,2
|
|
20241023,100900,20253985,3970,3970,3970,3970,0
|
|
20241023,100800,20253985,3970,3970,3970,3970,0
|
|
20241023,100700,20253985,3970,3970,3970,3970,0
|
|
20241023,100600,20253985,3970,3965,3970,3955,1920
|
|
20241023,100500,12650325,3970,3970,3970,3970,0
|
|
20241023,100400,12650325,3970,3970,3970,3970,1
|
|
20241023,100300,12646355,3965,3965,3965,3965,0
|
|
20241023,100200,12646355,3965,3965,3965,3965,0
|
|
20241023,100100,12646355,3965,3965,3965,3965,0
|
|
20241023,100000,12646355,3965,3965,3965,3965,5
|
|
20241023,095900,12626530,3970,3970,3970,3970,505
|
|
20241023,095800,10621680,3975,3975,3975,3975,0
|
|
20241023,095700,10621680,3975,3975,3975,3975,3
|
|
20241023,095600,10609755,3980,3980,3980,3980,250
|
|
20241023,095500,9614755,3985,3985,3985,3985,0
|
|
20241023,095400,9614755,3985,3985,3985,3985,0
|
|
20241023,095300,9614755,3985,3985,3985,3985,0
|
|
20241023,095200,9614755,3985,3985,3985,3985,0
|
|
20241023,095100,9614755,3985,3985,3985,3985,0
|
|
20241023,095000,9614755,3985,3985,3985,3985,0
|
|
20241023,094900,9614755,3985,3985,3985,3985,0
|
|
20241023,094800,9614755,3985,3985,3985,3985,0
|
|
20241023,094700,9614755,3985,3985,3985,3985,0
|
|
20241023,094600,9614755,3985,3985,3985,3985,0
|
|
20241023,094500,9614755,3985,3985,3985,3985,10
|
|
20241023,094400,9574905,3985,3980,3985,3980,100
|
|
20241023,094300,9176455,3985,3985,3985,3985,0
|
|
20241023,094200,9176455,3985,3985,3985,3985,15
|
|
20241023,094100,9116680,3985,3985,3985,3985,0
|
|
20241023,094000,9116680,3985,3985,3985,3985,1
|
|
20241023,093900,9112695,3975,3975,3975,3975,0
|
|
20241023,093800,9112695,3975,3975,3975,3975,0
|
|
20241023,093700,9112695,3975,3975,3975,3975,50
|
|
20241023,093600,8913945,3980,3975,3980,3975,695
|
|
20241023,093500,6151035,3975,3975,3975,3975,2
|
|
20241023,093400,6143085,3975,3975,3975,3975,1
|
|
20241023,093300,6139110,3975,3975,3975,3975,0
|
|
20241023,093200,6139110,3975,3975,3975,3975,243
|
|
20241023,093100,5173185,3975,3975,3975,3975,10
|
|
20241023,093000,5133435,3975,3975,3975,3975,0
|
|
20241023,092900,5133435,3975,3970,3975,3970,256
|
|
20241023,092800,4117065,3975,3975,3975,3975,0
|
|
20241023,092700,4117065,3975,3975,3975,3975,1
|
|
20241023,092600,4113090,3975,3975,3975,3975,0
|
|
20241023,092500,4113090,3975,3975,3975,3975,2
|
|
20241023,092400,4105140,3975,3970,3975,3970,264
|
|
20241023,092300,3056995,3975,3975,3975,3975,0
|
|
20241023,092200,3056995,3975,3975,3975,3975,62
|
|
20241023,092100,2810545,3980,3980,3980,3980,534
|
|
20241023,092000,685225,3990,3990,3990,3990,0
|
|
20241023,091900,685225,3990,3990,3990,3990,0
|
|
20241023,091800,685225,3990,3990,3990,3990,1
|
|
20241023,091700,681235,3990,3990,3990,3990,1
|
|
20241023,091600,677245,3990,3990,3990,3990,0
|
|
20241023,091500,677245,3990,3990,3990,3990,1
|
|
20241023,091400,673255,3990,3990,3990,3990,0
|
|
20241023,091300,673255,3990,3990,3990,3990,1
|
|
20241023,091200,669265,3990,3990,3990,3990,55
|
|
20241023,091100,449815,4015,4015,4015,4015,0
|
|
20241023,091000,449815,4015,4015,4015,4015,0
|
|
20241023,090900,449815,4015,4015,4015,4015,0
|
|
20241023,090800,449815,4015,4015,4015,4015,0
|
|
20241023,090700,449815,4015,4015,4015,4015,0
|
|
20241023,090600,449815,4015,4015,4015,4015,1
|
|
20241023,090500,445800,4020,4020,4020,4020,0
|
|
20241023,090400,445800,4020,4020,4020,4020,0
|
|
20241023,090300,445800,4020,4020,4020,4020,0
|
|
20241023,090200,445800,4020,4020,4020,4020,1
|
|
20241023,090100,441780,3980,3980,3980,3980,0
|
|
20241023,090000,441780,3980,3980,3980,3980,111
|