701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,203800,131634880,3670,3670,3670,3670,820
|
|
20241022,203700,131634880,3670,3670,3670,3670,0
|
|
20241022,203600,131634880,3670,3670,3670,3670,0
|
|
20241022,203500,131634880,3670,3670,3670,3670,0
|
|
20241022,203400,131634880,3670,3670,3670,3670,0
|
|
20241022,203300,131634880,3670,3670,3670,3670,0
|
|
20241022,203200,131634880,3670,3670,3670,3670,0
|
|
20241022,203100,131634880,3670,3670,3670,3670,0
|
|
20241022,203000,131634880,3670,3670,3670,3670,0
|
|
20241022,202900,131634880,3670,3670,3670,3670,0
|
|
20241022,202800,131634880,3670,3670,3670,3670,0
|
|
20241022,202700,131634880,3670,3670,3670,3670,0
|
|
20241022,202600,131634880,3670,3670,3670,3670,0
|
|
20241022,202500,131634880,3670,3670,3670,3670,0
|
|
20241022,202400,131634880,3670,3670,3670,3670,0
|
|
20241022,202300,131634880,3670,3670,3670,3670,0
|
|
20241022,202200,131634880,3670,3670,3670,3670,0
|
|
20241022,202100,131634880,3670,3670,3670,3670,0
|
|
20241022,202000,131634880,3670,3670,3670,3670,0
|
|
20241022,201900,131634880,3670,3670,3670,3670,0
|
|
20241022,201800,131634880,3670,3670,3670,3670,0
|
|
20241022,201700,131634880,3670,3670,3670,3670,0
|
|
20241022,201600,131634880,3670,3670,3670,3670,0
|
|
20241022,201500,131634880,3670,3670,3670,3670,0
|
|
20241022,201400,131634880,3670,3670,3670,3670,0
|
|
20241022,201300,131634880,3670,3670,3670,3670,0
|
|
20241022,201200,131634880,3670,3670,3670,3670,0
|
|
20241022,201100,131634880,3670,3670,3670,3670,0
|
|
20241022,201000,131634880,3670,3670,3670,3670,0
|
|
20241022,200900,131634880,3670,3670,3670,3670,0
|
|
20241022,200800,131634880,3670,3670,3670,3670,820
|
|
20241022,200700,131634880,3670,3670,3670,3670,0
|
|
20241022,200600,131634880,3670,3670,3670,3670,0
|
|
20241022,200500,131634880,3670,3670,3670,3670,0
|
|
20241022,200400,131634880,3670,3670,3670,3670,0
|
|
20241022,200300,131634880,3670,3670,3670,3670,0
|
|
20241022,200200,131634880,3670,3670,3670,3670,0
|
|
20241022,200100,131634880,3670,3670,3670,3670,0
|
|
20241022,200000,131634880,3670,3670,3670,3670,0
|
|
20241022,195900,131634880,3670,3670,3670,3670,0
|
|
20241022,195800,131634880,3670,3670,3670,3670,0
|
|
20241022,195700,131634880,3670,3670,3670,3670,0
|
|
20241022,195600,131634880,3670,3670,3670,3670,0
|
|
20241022,195500,131634880,3670,3670,3670,3670,0
|
|
20241022,195400,131634880,3670,3670,3670,3670,0
|
|
20241022,195300,131634880,3670,3670,3670,3670,0
|
|
20241022,195200,131634880,3670,3670,3670,3670,0
|
|
20241022,195100,131634880,3670,3670,3670,3670,0
|
|
20241022,195000,131634880,3670,3670,3670,3670,0
|
|
20241022,194900,131634880,3670,3670,3670,3670,0
|
|
20241022,194800,131634880,3670,3670,3670,3670,0
|
|
20241022,194700,131634880,3670,3670,3670,3670,0
|
|
20241022,194600,131634880,3670,3670,3670,3670,0
|
|
20241022,194500,131634880,3670,3670,3670,3670,0
|
|
20241022,194400,131634880,3670,3670,3670,3670,0
|
|
20241022,194300,131634880,3670,3670,3670,3670,0
|
|
20241022,194200,131634880,3670,3670,3670,3670,0
|
|
20241022,194100,131634880,3670,3670,3670,3670,0
|
|
20241022,194000,131634880,3670,3670,3670,3670,0
|
|
20241022,193900,131634880,3670,3670,3670,3670,0
|
|
20241022,193800,131634880,3670,3670,3670,3670,820
|
|
20241022,193700,131634880,3670,3670,3670,3670,0
|
|
20241022,193600,131634880,3670,3670,3670,3670,0
|
|
20241022,193500,131634880,3670,3670,3670,3670,0
|
|
20241022,193400,131634880,3670,3670,3670,3670,0
|
|
20241022,193300,131634880,3670,3670,3670,3670,0
|
|
20241022,193200,131634880,3670,3670,3670,3670,0
|
|
20241022,193100,131634880,3670,3670,3670,3670,0
|
|
20241022,193000,131634880,3670,3670,3670,3670,0
|
|
20241022,192900,131634880,3670,3670,3670,3670,0
|
|
20241022,192800,131634880,3670,3670,3670,3670,0
|
|
20241022,192700,131634880,3670,3670,3670,3670,0
|
|
20241022,192600,131634880,3670,3670,3670,3670,0
|
|
20241022,192500,131634880,3670,3670,3670,3670,0
|
|
20241022,192400,131634880,3670,3670,3670,3670,0
|
|
20241022,192300,131634880,3670,3670,3670,3670,0
|
|
20241022,192200,131634880,3670,3670,3670,3670,0
|
|
20241022,192100,131634880,3670,3670,3670,3670,0
|
|
20241022,192000,131634880,3670,3670,3670,3670,0
|
|
20241022,191900,131634880,3670,3670,3670,3670,0
|
|
20241022,191800,131634880,3670,3670,3670,3670,0
|
|
20241022,191700,131634880,3670,3670,3670,3670,0
|
|
20241022,191600,131634880,3670,3670,3670,3670,0
|
|
20241022,191500,131634880,3670,3670,3670,3670,0
|
|
20241022,191400,131634880,3670,3670,3670,3670,0
|
|
20241022,191300,131634880,3670,3670,3670,3670,0
|
|
20241022,191200,131634880,3670,3670,3670,3670,0
|
|
20241022,191100,131634880,3670,3670,3670,3670,0
|
|
20241022,191000,131634880,3670,3670,3670,3670,0
|
|
20241022,190900,131634880,3670,3670,3670,3670,0
|
|
20241022,190800,131634880,3670,3670,3670,3670,820
|
|
20241022,190700,131634880,3670,3670,3670,3670,0
|
|
20241022,190600,131634880,3670,3670,3670,3670,0
|
|
20241022,190500,131634880,3670,3670,3670,3670,0
|
|
20241022,190400,131634880,3670,3670,3670,3670,0
|
|
20241022,190300,131634880,3670,3670,3670,3670,0
|
|
20241022,190200,131634880,3670,3670,3670,3670,0
|
|
20241022,190100,131634880,3670,3670,3670,3670,0
|
|
20241022,190000,131634880,3670,3670,3670,3670,0
|
|
20241022,185900,131634880,3670,3670,3670,3670,0
|
|
20241022,185800,131634880,3670,3670,3670,3670,0
|
|
20241022,185700,131634880,3670,3670,3670,3670,0
|
|
20241022,185600,131634880,3670,3670,3670,3670,0
|
|
20241022,185500,131634880,3670,3670,3670,3670,0
|
|
20241022,185400,131634880,3670,3670,3670,3670,0
|
|
20241022,185300,131634880,3670,3670,3670,3670,0
|
|
20241022,185200,131634880,3670,3670,3670,3670,0
|
|
20241022,185100,131634880,3670,3670,3670,3670,0
|
|
20241022,185000,131634880,3670,3670,3670,3670,0
|
|
20241022,184900,131634880,3670,3670,3670,3670,0
|
|
20241022,184800,131634880,3670,3670,3670,3670,0
|
|
20241022,184700,131634880,3670,3670,3670,3670,0
|
|
20241022,184600,131634880,3670,3670,3670,3670,0
|
|
20241022,184500,131634880,3670,3670,3670,3670,0
|
|
20241022,184400,131634880,3670,3670,3670,3670,0
|
|
20241022,184300,131634880,3670,3670,3670,3670,0
|
|
20241022,184200,131634880,3670,3670,3670,3670,0
|
|
20241022,184100,131634880,3670,3670,3670,3670,0
|
|
20241022,184000,131634880,3670,3670,3670,3670,0
|
|
20241022,183900,131634880,3670,3670,3670,3670,0
|
|
20241022,183800,131634880,3670,3670,3670,3670,820
|
|
20241022,183700,131634880,3670,3670,3670,3670,0
|
|
20241022,183600,131634880,3670,3670,3670,3670,0
|
|
20241022,183500,131634880,3670,3670,3670,3670,0
|
|
20241022,183400,131634880,3670,3670,3670,3670,0
|
|
20241022,183300,131634880,3670,3670,3670,3670,0
|
|
20241022,183200,131634880,3670,3670,3670,3670,0
|
|
20241022,183100,131634880,3670,3670,3670,3670,0
|
|
20241022,183000,131634880,3670,3670,3670,3670,0
|
|
20241022,182900,131634880,3670,3670,3670,3670,0
|
|
20241022,182800,131634880,3670,3670,3670,3670,0
|
|
20241022,182700,131634880,3670,3670,3670,3670,0
|
|
20241022,182600,131634880,3670,3670,3670,3670,0
|
|
20241022,182500,131634880,3670,3670,3670,3670,0
|
|
20241022,182400,131634880,3670,3670,3670,3670,0
|
|
20241022,182300,131634880,3670,3670,3670,3670,0
|
|
20241022,182200,131634880,3670,3670,3670,3670,0
|
|
20241022,182100,131634880,3670,3670,3670,3670,0
|
|
20241022,182000,131634880,3670,3670,3670,3670,0
|
|
20241022,181900,131634880,3670,3670,3670,3670,0
|
|
20241022,181800,131634880,3670,3670,3670,3670,0
|
|
20241022,181700,131634880,3670,3670,3670,3670,0
|
|
20241022,181600,131634880,3670,3670,3670,3670,0
|
|
20241022,181500,131634880,3670,3670,3670,3670,0
|
|
20241022,181400,131634880,3670,3670,3670,3670,0
|
|
20241022,181300,131634880,3670,3670,3670,3670,0
|
|
20241022,181200,131634880,3670,3670,3670,3670,0
|
|
20241022,181100,131634880,3670,3670,3670,3670,0
|
|
20241022,181000,131634880,3670,3670,3670,3670,0
|
|
20241022,180900,131634880,3670,3670,3670,3670,0
|
|
20241022,180800,131634880,3670,3670,3670,3670,820
|
|
20241022,180700,131634880,3670,3670,3670,3670,0
|
|
20241022,180600,131634880,3670,3670,3670,3670,0
|
|
20241022,180500,131634880,3670,3670,3670,3670,0
|
|
20241022,180400,131634880,3670,3670,3670,3670,0
|
|
20241022,180300,131634880,3670,3670,3670,3670,0
|
|
20241022,180200,131634880,3670,3670,3670,3670,0
|
|
20241022,180100,131634880,3670,3670,3670,3670,0
|
|
20241022,180000,131634880,3670,3670,3670,3670,0
|
|
20241022,175900,131634880,3670,3670,3670,3670,0
|
|
20241022,175800,131634880,3670,3670,3670,3670,0
|
|
20241022,175700,131634880,3670,3670,3670,3670,0
|
|
20241022,175600,131634880,3670,3670,3670,3670,0
|
|
20241022,175500,131634880,3670,3670,3670,3670,0
|
|
20241022,175400,131634880,3670,3670,3670,3670,0
|
|
20241022,175300,131634880,3670,3670,3670,3670,0
|
|
20241022,175200,131634880,3670,3670,3670,3670,0
|
|
20241022,175100,131634880,3670,3670,3670,3670,0
|
|
20241022,175000,131634880,3670,3670,3670,3670,0
|
|
20241022,174900,131634880,3670,3670,3670,3670,0
|
|
20241022,174800,131634880,3670,3670,3670,3670,0
|
|
20241022,174700,131634880,3670,3670,3670,3670,0
|
|
20241022,174600,131634880,3670,3670,3670,3670,0
|
|
20241022,174500,131634880,3670,3670,3670,3670,0
|
|
20241022,174400,131634880,3670,3670,3670,3670,0
|
|
20241022,174300,131634880,3670,3670,3670,3670,0
|
|
20241022,174200,131634880,3670,3670,3670,3670,0
|
|
20241022,174100,131634880,3670,3670,3670,3670,0
|
|
20241022,174000,131634880,3670,3670,3670,3670,0
|
|
20241022,173900,131634880,3670,3670,3670,3670,0
|
|
20241022,173800,131634880,3670,3670,3670,3670,820
|
|
20241022,173700,131634880,3670,3670,3670,3670,0
|
|
20241022,173600,131634880,3670,3670,3670,3670,0
|
|
20241022,173500,131634880,3670,3670,3670,3670,0
|
|
20241022,173400,131634880,3670,3670,3670,3670,0
|
|
20241022,173300,131634880,3670,3670,3670,3670,0
|
|
20241022,173200,131634880,3670,3670,3670,3670,0
|
|
20241022,173100,131634880,3670,3670,3670,3670,0
|
|
20241022,173000,131634880,3670,3670,3670,3670,0
|
|
20241022,172900,131634880,3670,3670,3670,3670,0
|
|
20241022,172800,131634880,3670,3670,3670,3670,0
|
|
20241022,172700,131634880,3670,3670,3670,3670,0
|
|
20241022,172600,131634880,3670,3670,3670,3670,0
|
|
20241022,172500,131634880,3670,3670,3670,3670,0
|
|
20241022,172400,131634880,3670,3670,3670,3670,0
|
|
20241022,172300,131634880,3670,3670,3670,3670,0
|
|
20241022,172200,131634880,3670,3670,3670,3670,0
|
|
20241022,172100,131634880,3670,3670,3670,3670,0
|
|
20241022,172000,131634880,3670,3670,3670,3670,0
|
|
20241022,171900,131634880,3670,3670,3670,3670,0
|
|
20241022,171800,131634880,3670,3670,3670,3670,0
|
|
20241022,171700,131634880,3670,3670,3670,3670,0
|
|
20241022,171600,131634880,3670,3670,3670,3670,0
|
|
20241022,171500,131634880,3670,3670,3670,3670,0
|
|
20241022,171400,131634880,3670,3670,3670,3670,0
|
|
20241022,171300,131634880,3670,3670,3670,3670,0
|
|
20241022,171200,131634880,3670,3670,3670,3670,0
|
|
20241022,171100,131634880,3670,3670,3670,3670,0
|
|
20241022,171000,131634880,3670,3670,3670,3670,0
|
|
20241022,170900,131634880,3670,3670,3670,3670,0
|
|
20241022,170800,131634880,3670,3670,3670,3670,820
|
|
20241022,170700,131634880,3670,3670,3670,3670,0
|
|
20241022,170600,131634880,3670,3670,3670,3670,0
|
|
20241022,170500,131634880,3670,3670,3670,3670,0
|
|
20241022,170400,131634880,3670,3670,3670,3670,0
|
|
20241022,170300,131634880,3670,3670,3670,3670,0
|
|
20241022,170200,131634880,3670,3670,3670,3670,0
|
|
20241022,170100,131634880,3670,3670,3670,3670,0
|
|
20241022,170000,131634880,3670,3670,3670,3670,0
|
|
20241022,165900,131634880,3670,3670,3670,3670,0
|
|
20241022,165800,131634880,3670,3670,3670,3670,0
|
|
20241022,165700,131634880,3670,3670,3670,3670,0
|
|
20241022,165600,131634880,3670,3670,3670,3670,0
|
|
20241022,165500,131634880,3670,3670,3670,3670,0
|
|
20241022,165400,131634880,3670,3670,3670,3670,0
|
|
20241022,165300,131634880,3670,3670,3670,3670,0
|
|
20241022,165200,131634880,3670,3670,3670,3670,0
|
|
20241022,165100,131634880,3670,3670,3670,3670,0
|
|
20241022,165000,131634880,3670,3670,3670,3670,0
|
|
20241022,164900,131634880,3670,3670,3670,3670,0
|
|
20241022,164800,131634880,3670,3670,3670,3670,0
|
|
20241022,164700,131634880,3670,3670,3670,3670,0
|
|
20241022,164600,131634880,3670,3670,3670,3670,0
|
|
20241022,164500,131634880,3670,3670,3670,3670,0
|
|
20241022,164400,131634880,3670,3670,3670,3670,0
|
|
20241022,164300,131634880,3670,3670,3670,3670,0
|
|
20241022,164200,131634880,3670,3670,3670,3670,0
|
|
20241022,164100,131634880,3670,3670,3670,3670,0
|
|
20241022,164000,131634880,3670,3670,3670,3670,0
|
|
20241022,163900,131634880,3670,3670,3670,3670,0
|
|
20241022,163800,131634880,3670,3670,3670,3670,820
|
|
20241022,163700,131634880,3670,3670,3670,3670,0
|
|
20241022,163600,131634880,3670,3670,3670,3670,0
|
|
20241022,163500,131634880,3670,3670,3670,3670,0
|
|
20241022,163400,131634880,3670,3670,3670,3670,0
|
|
20241022,163300,131634880,3670,3670,3670,3670,0
|
|
20241022,163200,131634880,3670,3670,3670,3670,0
|
|
20241022,163100,131634880,3670,3670,3670,3670,0
|
|
20241022,163000,131634880,3670,3670,3670,3670,0
|
|
20241022,162900,131634880,3670,3670,3670,3670,0
|
|
20241022,162800,131634880,3670,3670,3670,3670,0
|
|
20241022,162700,131634880,3670,3670,3670,3670,0
|
|
20241022,162600,131634880,3670,3670,3670,3670,0
|
|
20241022,162500,131634880,3670,3670,3670,3670,0
|
|
20241022,162400,131634880,3670,3670,3670,3670,0
|
|
20241022,162300,131634880,3670,3670,3670,3670,0
|
|
20241022,162200,131634880,3670,3670,3670,3670,0
|
|
20241022,162100,131634880,3670,3670,3670,3670,0
|
|
20241022,162000,131634880,3670,3670,3670,3670,0
|
|
20241022,161900,131634880,3670,3670,3670,3670,0
|
|
20241022,161800,131634880,3670,3670,3670,3670,0
|
|
20241022,161700,131634880,3670,3670,3670,3670,0
|
|
20241022,161600,131634880,3670,3670,3670,3670,0
|
|
20241022,161500,131634880,3670,3670,3670,3670,0
|
|
20241022,161400,131634880,3670,3670,3670,3670,0
|
|
20241022,161300,131634880,3670,3670,3670,3670,0
|
|
20241022,161200,131634880,3670,3670,3670,3670,0
|
|
20241022,161100,131634880,3670,3670,3670,3670,0
|
|
20241022,161000,131634880,3670,3670,3670,3670,0
|
|
20241022,160900,131634880,3670,3670,3670,3670,0
|
|
20241022,160800,131634880,3670,3670,3670,3670,820
|
|
20241022,160700,131634880,3670,3670,3670,3670,0
|
|
20241022,160600,131634880,3670,3670,3670,3670,0
|
|
20241022,160500,131634880,3670,3670,3670,3670,0
|
|
20241022,160400,131634880,3670,3670,3670,3670,0
|
|
20241022,160300,131634880,3670,3670,3670,3670,0
|
|
20241022,160200,131634880,3670,3670,3670,3670,0
|
|
20241022,160100,131634880,3670,3670,3670,3670,0
|
|
20241022,160000,131634880,3670,3670,3670,3670,0
|
|
20241022,155900,131634880,3670,3670,3670,3670,0
|
|
20241022,155800,131634880,3670,3670,3670,3670,0
|
|
20241022,155700,131634880,3670,3670,3670,3670,0
|
|
20241022,155600,131634880,3670,3670,3670,3670,0
|
|
20241022,155500,131634880,3670,3670,3670,3670,0
|
|
20241022,155400,131634880,3670,3670,3670,3670,0
|
|
20241022,155300,131634880,3670,3670,3670,3670,0
|
|
20241022,155200,131634880,3670,3670,3670,3670,0
|
|
20241022,155100,131634880,3670,3670,3670,3670,0
|
|
20241022,155000,131634880,3670,3670,3670,3670,0
|
|
20241022,154900,131634880,3670,3670,3670,3670,0
|
|
20241022,154800,131634880,3670,3670,3670,3670,0
|
|
20241022,154700,131634880,3670,3670,3670,3670,0
|
|
20241022,154600,131634880,3670,3670,3670,3670,0
|
|
20241022,154500,131634880,3670,3670,3670,3670,0
|
|
20241022,154400,131634880,3670,3670,3670,3670,0
|
|
20241022,154300,131634880,3670,3670,3670,3670,0
|
|
20241022,154200,131634880,3670,3670,3670,3670,0
|
|
20241022,154100,131634880,3670,3670,3670,3670,0
|
|
20241022,154000,131634880,3670,3670,3670,3670,0
|
|
20241022,153900,131634880,3670,3670,3670,3670,0
|
|
20241022,153800,131634880,3670,3670,3670,3670,820
|
|
20241022,153700,131634880,3670,3670,3670,3670,0
|
|
20241022,153600,131634880,3670,3670,3670,3670,0
|
|
20241022,153500,131634880,3670,3670,3670,3670,0
|
|
20241022,153400,131634880,3670,3670,3670,3670,0
|
|
20241022,153300,131634880,3670,3670,3670,3670,0
|
|
20241022,153200,131634880,3670,3670,3670,3670,0
|
|
20241022,153100,131634880,3670,3670,3670,3670,0
|
|
20241022,153000,131634880,3670,3670,3670,3670,820
|
|
20241022,152900,128625480,3690,3690,3690,3690,0
|
|
20241022,152800,128625480,3690,3690,3690,3690,0
|
|
20241022,152700,128625480,3690,3690,3690,3690,0
|
|
20241022,152600,128625480,3690,3690,3690,3690,0
|
|
20241022,152500,128625480,3690,3690,3690,3690,0
|
|
20241022,152400,128625480,3690,3690,3690,3690,0
|
|
20241022,152300,128625480,3690,3690,3690,3690,0
|
|
20241022,152200,128625480,3690,3690,3690,3690,0
|
|
20241022,152100,128625480,3690,3690,3690,3690,0
|
|
20241022,152000,128625480,3690,3690,3690,3690,0
|
|
20241022,151900,128625480,3690,3695,3695,3675,9
|
|
20241022,151800,128592370,3675,3675,3675,3675,28
|
|
20241022,151700,128489470,3675,3675,3675,3675,0
|
|
20241022,151600,128489470,3675,3675,3675,3675,0
|
|
20241022,151500,128489470,3675,3680,3680,3675,164
|
|
20241022,151400,127886750,3675,3675,3675,3675,263
|
|
20241022,151300,126920225,3705,3705,3705,3705,0
|
|
20241022,151200,126920225,3705,3705,3705,3705,0
|
|
20241022,151100,126920225,3705,3705,3705,3705,2
|
|
20241022,151000,126912815,3675,3675,3675,3675,20
|
|
20241022,150900,126839315,3675,3675,3675,3675,95
|
|
20241022,150800,126490190,3675,3675,3675,3675,0
|
|
20241022,150700,126490190,3675,3675,3675,3670,419
|
|
20241022,150600,124950805,3675,3675,3675,3675,74
|
|
20241022,150500,124678855,3675,3675,3675,3675,0
|
|
20241022,150400,124678855,3675,3675,3675,3675,0
|
|
20241022,150300,124678855,3675,3675,3675,3675,33
|
|
20241022,150200,124557580,3690,3690,3690,3690,0
|
|
20241022,150100,124557580,3690,3690,3690,3690,0
|
|
20241022,150000,124557580,3690,3690,3690,3690,0
|
|
20241022,145900,124557580,3690,3690,3690,3690,0
|
|
20241022,145800,124557580,3690,3690,3690,3690,0
|
|
20241022,145700,124557580,3690,3690,3690,3690,1
|
|
20241022,145600,124553890,3690,3690,3690,3690,0
|
|
20241022,145500,124553890,3690,3690,3690,3690,0
|
|
20241022,145400,124553890,3690,3690,3690,3690,0
|
|
20241022,145300,124553890,3690,3690,3690,3690,0
|
|
20241022,145200,124553890,3690,3690,3690,3690,0
|
|
20241022,145100,124553890,3690,3690,3690,3690,0
|
|
20241022,145000,124553890,3690,3690,3690,3690,0
|
|
20241022,144900,124553890,3690,3690,3690,3690,0
|
|
20241022,144800,124553890,3690,3690,3690,3690,0
|
|
20241022,144700,124553890,3690,3690,3690,3690,0
|
|
20241022,144600,124553890,3690,3690,3690,3690,0
|
|
20241022,144500,124553890,3690,3690,3690,3690,0
|
|
20241022,144400,124553890,3690,3690,3690,3690,0
|
|
20241022,144300,124553890,3690,3690,3690,3690,0
|
|
20241022,144200,124553890,3690,3690,3690,3690,11
|
|
20241022,144100,124513300,3690,3690,3690,3690,77
|
|
20241022,144000,124229170,3690,3690,3690,3690,0
|
|
20241022,143900,124229170,3690,3690,3690,3690,1
|
|
20241022,143800,124225480,3675,3675,3675,3675,0
|
|
20241022,143700,124225480,3675,3675,3675,3675,0
|
|
20241022,143600,124225480,3675,3675,3675,3675,0
|
|
20241022,143500,124225480,3675,3675,3675,3675,4
|
|
20241022,143400,124210780,3675,3675,3675,3675,0
|
|
20241022,143300,124210780,3675,3675,3675,3675,0
|
|
20241022,143200,124210780,3675,3675,3675,3675,0
|
|
20241022,143100,124210780,3675,3675,3675,3675,0
|
|
20241022,143000,124210780,3675,3675,3675,3675,950
|
|
20241022,142900,120719530,3675,3675,3675,3675,0
|
|
20241022,142800,120719530,3675,3675,3675,3675,0
|
|
20241022,142700,120719530,3675,3675,3675,3675,0
|
|
20241022,142600,120719530,3675,3675,3675,3675,0
|
|
20241022,142500,120719530,3675,3675,3675,3675,0
|
|
20241022,142400,120719530,3675,3680,3680,3675,343
|
|
20241022,142300,119457540,3680,3680,3680,3680,0
|
|
20241022,142200,119457540,3680,3680,3680,3680,0
|
|
20241022,142100,119457540,3680,3680,3680,3680,27
|
|
20241022,142000,119358180,3680,3680,3680,3680,0
|
|
20241022,141900,119358180,3680,3680,3680,3680,50
|
|
20241022,141800,119174180,3685,3685,3685,3685,0
|
|
20241022,141700,119174180,3685,3685,3685,3685,0
|
|
20241022,141600,119174180,3685,3670,3685,3670,142
|
|
20241022,141500,118651675,3670,3670,3670,3670,0
|
|
20241022,141400,118651675,3670,3670,3670,3670,0
|
|
20241022,141300,118651675,3670,3670,3670,3670,0
|
|
20241022,141200,118651675,3670,3670,3670,3670,0
|
|
20241022,141100,118651675,3670,3670,3670,3670,0
|
|
20241022,141000,118651675,3670,3670,3670,3670,0
|
|
20241022,140900,118651675,3670,3675,3675,3670,2000
|
|
20241022,140800,111305615,3690,3690,3690,3690,0
|
|
20241022,140700,111305615,3690,3690,3690,3690,0
|
|
20241022,140600,111305615,3690,3690,3690,3690,0
|
|
20241022,140500,111305615,3690,3690,3690,3690,0
|
|
20241022,140400,111305615,3690,3690,3690,3690,0
|
|
20241022,140300,111305615,3690,3690,3690,3690,0
|
|
20241022,140200,111305615,3690,3690,3690,3690,49
|
|
20241022,140100,111124805,3695,3695,3695,3695,1
|
|
20241022,140000,111121110,3680,3680,3680,3680,0
|
|
20241022,135900,111121110,3680,3680,3680,3680,0
|
|
20241022,135800,111121110,3680,3680,3680,3680,0
|
|
20241022,135700,111121110,3680,3680,3680,3680,4
|
|
20241022,135600,111106390,3705,3705,3705,3705,0
|
|
20241022,135500,111106390,3705,3705,3705,3705,0
|
|
20241022,135400,111106390,3705,3705,3705,3705,0
|
|
20241022,135300,111106390,3705,3705,3705,3705,0
|
|
20241022,135200,111106390,3705,3705,3705,3705,0
|
|
20241022,135100,111106390,3705,3705,3705,3705,1
|
|
20241022,135000,111102685,3715,3715,3715,3715,0
|
|
20241022,134900,111102685,3715,3715,3715,3715,0
|
|
20241022,134800,111102685,3715,3715,3715,3715,0
|
|
20241022,134700,111102685,3715,3715,3715,3715,0
|
|
20241022,134600,111102685,3715,3715,3715,3715,0
|
|
20241022,134500,111102685,3715,3715,3715,3715,0
|
|
20241022,134400,111102685,3715,3715,3715,3715,0
|
|
20241022,134300,111102685,3715,3715,3715,3715,0
|
|
20241022,134200,111102685,3715,3715,3715,3715,0
|
|
20241022,134100,111102685,3715,3715,3715,3715,0
|
|
20241022,134000,111102685,3715,3715,3715,3715,0
|
|
20241022,133900,111102685,3715,3715,3715,3715,0
|
|
20241022,133800,111102685,3715,3715,3715,3715,0
|
|
20241022,133700,111102685,3715,3715,3715,3715,0
|
|
20241022,133600,111102685,3715,3715,3715,3715,0
|
|
20241022,133500,111102685,3715,3715,3715,3715,0
|
|
20241022,133400,111102685,3715,3715,3715,3715,0
|
|
20241022,133300,111102685,3715,3715,3715,3715,0
|
|
20241022,133200,111102685,3715,3715,3715,3715,0
|
|
20241022,133100,111102685,3715,3715,3715,3715,0
|
|
20241022,133000,111102685,3715,3715,3715,3715,0
|
|
20241022,132900,111102685,3715,3715,3715,3715,0
|
|
20241022,132800,111102685,3715,3715,3715,3715,0
|
|
20241022,132700,111102685,3715,3715,3715,3715,0
|
|
20241022,132600,111102685,3715,3715,3715,3715,0
|
|
20241022,132500,111102685,3715,3715,3715,3715,0
|
|
20241022,132400,111102685,3715,3715,3715,3715,0
|
|
20241022,132300,111102685,3715,3715,3715,3715,0
|
|
20241022,132200,111102685,3715,3715,3715,3715,0
|
|
20241022,132100,111102685,3715,3715,3715,3715,0
|
|
20241022,132000,111102685,3715,3715,3715,3715,0
|
|
20241022,131900,111102685,3715,3715,3715,3715,0
|
|
20241022,131800,111102685,3715,3715,3715,3715,0
|
|
20241022,131700,111102685,3715,3715,3715,3715,0
|
|
20241022,131600,111102685,3715,3715,3715,3715,0
|
|
20241022,131500,111102685,3715,3715,3715,3715,0
|
|
20241022,131400,111102685,3715,3715,3715,3715,0
|
|
20241022,131300,111102685,3715,3715,3715,3715,0
|
|
20241022,131200,111102685,3715,3715,3715,3715,0
|
|
20241022,131100,111102685,3715,3715,3715,3715,4
|
|
20241022,131000,111087825,3715,3680,3715,3680,1070
|
|
20241022,130900,107149910,3725,3725,3725,3725,0
|
|
20241022,130800,107149910,3725,3725,3725,3725,0
|
|
20241022,130700,107149910,3725,3725,3725,3725,0
|
|
20241022,130600,107149910,3725,3725,3725,3725,0
|
|
20241022,130500,107149910,3725,3725,3725,3725,0
|
|
20241022,130400,107149910,3725,3725,3725,3725,0
|
|
20241022,130300,107149910,3725,3725,3725,3725,0
|
|
20241022,130200,107149910,3725,3725,3725,3725,0
|
|
20241022,130100,107149910,3725,3725,3725,3725,0
|
|
20241022,130000,107149910,3725,3725,3725,3725,0
|
|
20241022,125900,107149910,3725,3725,3725,3725,0
|
|
20241022,125800,107149910,3725,3725,3725,3725,0
|
|
20241022,125700,107149910,3725,3725,3725,3725,0
|
|
20241022,125600,107149910,3725,3725,3725,3725,0
|
|
20241022,125500,107149910,3725,3725,3725,3725,0
|
|
20241022,125400,107149910,3725,3725,3725,3725,0
|
|
20241022,125300,107149910,3725,3725,3725,3725,0
|
|
20241022,125200,107149910,3725,3725,3725,3725,0
|
|
20241022,125100,107149910,3725,3725,3725,3725,0
|
|
20241022,125000,107149910,3725,3725,3725,3725,1
|
|
20241022,124900,107146185,3720,3720,3720,3720,0
|
|
20241022,124800,107146185,3720,3720,3720,3720,100
|
|
20241022,124700,106774185,3710,3675,3710,3675,800
|
|
20241022,124600,103814685,3705,3705,3705,3705,0
|
|
20241022,124500,103814685,3705,3705,3705,3705,0
|
|
20241022,124400,103814685,3705,3705,3705,3705,21
|
|
20241022,124300,103736880,3695,3695,3695,3695,149
|
|
20241022,124200,103186325,3675,3675,3675,3675,0
|
|
20241022,124100,103186325,3675,3675,3675,3675,0
|
|
20241022,124000,103186325,3675,3675,3675,3675,0
|
|
20241022,123900,103186325,3675,3675,3675,3675,0
|
|
20241022,123800,103186325,3675,3675,3675,3675,0
|
|
20241022,123700,103186325,3675,3675,3675,3675,554
|
|
20241022,123600,101150375,3680,3680,3680,3680,0
|
|
20241022,123500,101150375,3680,3680,3680,3680,0
|
|
20241022,123400,101150375,3680,3680,3680,3680,0
|
|
20241022,123300,101150375,3680,3680,3680,3680,0
|
|
20241022,123200,101150375,3680,3690,3690,3680,182
|
|
20241022,123100,100479265,3690,3690,3690,3690,0
|
|
20241022,123000,100479265,3690,3690,3690,3690,0
|
|
20241022,122900,100479265,3690,3690,3690,3690,0
|
|
20241022,122800,100479265,3690,3690,3690,3690,1
|
|
20241022,122700,100475575,3670,3670,3670,3670,0
|
|
20241022,122600,100475575,3670,3670,3670,3670,0
|
|
20241022,122500,100475575,3670,3670,3670,3670,0
|
|
20241022,122400,100475575,3670,3670,3670,3670,0
|
|
20241022,122300,100475575,3670,3670,3670,3670,0
|
|
20241022,122200,100475575,3670,3670,3670,3670,0
|
|
20241022,122100,100475575,3670,3670,3670,3670,0
|
|
20241022,122000,100475575,3670,3670,3670,3670,0
|
|
20241022,121900,100475575,3670,3670,3670,3670,0
|
|
20241022,121800,100475575,3670,3670,3670,3670,0
|
|
20241022,121700,100475575,3670,3670,3670,3670,0
|
|
20241022,121600,100475575,3670,3670,3670,3670,0
|
|
20241022,121500,100475575,3670,3670,3670,3670,0
|
|
20241022,121400,100475575,3670,3670,3670,3670,0
|
|
20241022,121300,100475575,3670,3670,3670,3670,0
|
|
20241022,121200,100475575,3670,3670,3670,3670,0
|
|
20241022,121100,100475575,3670,3675,3675,3670,81
|
|
20241022,121000,100178280,3690,3690,3690,3690,0
|
|
20241022,120900,100178280,3690,3690,3690,3690,0
|
|
20241022,120800,100178280,3690,3690,3690,3690,0
|
|
20241022,120700,100178280,3690,3690,3690,3690,0
|
|
20241022,120600,100178280,3690,3690,3690,3690,1
|
|
20241022,120500,100174590,3690,3690,3690,3690,0
|
|
20241022,120400,100174590,3690,3690,3690,3690,0
|
|
20241022,120300,100174590,3690,3690,3690,3690,0
|
|
20241022,120200,100174590,3690,3690,3690,3690,0
|
|
20241022,120100,100174590,3690,3690,3690,3690,0
|
|
20241022,120000,100174590,3690,3690,3690,3690,0
|
|
20241022,115900,100174590,3690,3690,3690,3690,0
|
|
20241022,115800,100174590,3690,3690,3690,3690,0
|
|
20241022,115700,100174590,3690,3690,3690,3690,0
|
|
20241022,115600,100174590,3690,3690,3690,3690,0
|
|
20241022,115500,100174590,3690,3690,3690,3690,0
|
|
20241022,115400,100174590,3690,3690,3690,3690,45
|
|
20241022,115300,100008540,3690,3680,3690,3680,1160
|
|
20241022,115200,95729210,3680,3680,3680,3680,15
|
|
20241022,115100,95674010,3680,3680,3680,3680,1000
|
|
20241022,115000,91994010,3680,3680,3680,3680,2
|
|
20241022,114900,91986650,3680,3680,3680,3680,1
|
|
20241022,114800,91982970,3680,3680,3680,3680,0
|
|
20241022,114700,91982970,3680,3680,3680,3680,0
|
|
20241022,114600,91982970,3680,3680,3680,3680,0
|
|
20241022,114500,91982970,3680,3680,3680,3680,0
|
|
20241022,114400,91982970,3680,3680,3680,3680,0
|
|
20241022,114300,91982970,3680,3680,3680,3680,160
|
|
20241022,114200,91394170,3680,3680,3680,3680,0
|
|
20241022,114100,91394170,3680,3680,3680,3680,0
|
|
20241022,114000,91394170,3680,3680,3680,3680,0
|
|
20241022,113900,91394170,3680,3680,3680,3680,0
|
|
20241022,113800,91394170,3680,3680,3680,3680,0
|
|
20241022,113700,91394170,3680,3680,3680,3680,0
|
|
20241022,113600,91394170,3680,3680,3680,3680,0
|
|
20241022,113500,91394170,3680,3680,3680,3680,8
|
|
20241022,113400,91364730,3680,3680,3680,3680,0
|
|
20241022,113300,91364730,3680,3680,3680,3680,0
|
|
20241022,113200,91364730,3680,3680,3680,3680,0
|
|
20241022,113100,91364730,3680,3680,3680,3680,0
|
|
20241022,113000,91364730,3680,3680,3680,3680,0
|
|
20241022,112900,91364730,3680,3680,3680,3680,0
|
|
20241022,112800,91364730,3680,3680,3680,3680,99
|
|
20241022,112700,91000410,3680,3680,3680,3680,0
|
|
20241022,112600,91000410,3680,3680,3680,3680,0
|
|
20241022,112500,91000410,3680,3680,3680,3680,0
|
|
20241022,112400,91000410,3680,3680,3680,3680,0
|
|
20241022,112300,91000410,3680,3680,3680,3680,0
|
|
20241022,112200,91000410,3680,3680,3680,3680,0
|
|
20241022,112100,91000410,3680,3680,3680,3680,0
|
|
20241022,112000,91000410,3680,3680,3680,3680,0
|
|
20241022,111900,91000410,3680,3680,3680,3680,0
|
|
20241022,111800,91000410,3680,3680,3680,3680,0
|
|
20241022,111700,91000410,3680,3680,3680,3680,0
|
|
20241022,111600,91000410,3680,3680,3680,3680,0
|
|
20241022,111500,91000410,3680,3680,3680,3680,0
|
|
20241022,111400,91000410,3680,3680,3680,3680,0
|
|
20241022,111300,91000410,3680,3680,3680,3680,0
|
|
20241022,111200,91000410,3680,3680,3680,3680,0
|
|
20241022,111100,91000410,3680,3680,3680,3680,0
|
|
20241022,111000,91000410,3680,3680,3680,3680,0
|
|
20241022,110900,91000410,3680,3680,3680,3680,0
|
|
20241022,110800,91000410,3680,3680,3680,3680,0
|
|
20241022,110700,91000410,3680,3680,3680,3680,0
|
|
20241022,110600,91000410,3680,3680,3680,3680,0
|
|
20241022,110500,91000410,3680,3680,3680,3680,0
|
|
20241022,110400,91000410,3680,3680,3680,3680,0
|
|
20241022,110300,91000410,3680,3680,3680,3680,0
|
|
20241022,110200,91000410,3680,3680,3680,3680,0
|
|
20241022,110100,91000410,3680,3680,3680,3680,0
|
|
20241022,110000,91000410,3680,3680,3680,3680,0
|
|
20241022,105900,91000410,3680,3680,3680,3680,59
|
|
20241022,105800,90783290,3680,3680,3680,3680,0
|
|
20241022,105700,90783290,3680,3685,3685,3680,2000
|
|
20241022,105600,83423015,3695,3695,3695,3695,0
|
|
20241022,105500,83423015,3695,3695,3695,3695,0
|
|
20241022,105400,83423015,3695,3695,3695,3695,0
|
|
20241022,105300,83423015,3695,3695,3695,3695,1000
|
|
20241022,105200,79728015,3720,3720,3720,3720,0
|
|
20241022,105100,79728015,3720,3720,3720,3720,0
|
|
20241022,105000,79728015,3720,3720,3720,3720,0
|
|
20241022,104900,79728015,3720,3720,3720,3720,0
|
|
20241022,104800,79728015,3720,3720,3720,3720,0
|
|
20241022,104700,79728015,3720,3720,3720,3720,0
|
|
20241022,104600,79728015,3720,3720,3720,3720,0
|
|
20241022,104500,79728015,3720,3720,3720,3720,0
|
|
20241022,104400,79728015,3720,3720,3720,3720,0
|
|
20241022,104300,79728015,3720,3720,3720,3720,0
|
|
20241022,104200,79728015,3720,3720,3720,3720,0
|
|
20241022,104100,79728015,3720,3720,3720,3720,0
|
|
20241022,104000,79728015,3720,3720,3720,3720,0
|
|
20241022,103900,79728015,3720,3720,3720,3720,0
|
|
20241022,103800,79728015,3720,3720,3720,3720,2
|
|
20241022,103700,79720575,3685,3665,3685,3665,2150
|
|
20241022,103600,71837825,3660,3660,3660,3660,0
|
|
20241022,103500,71837825,3660,3660,3660,3660,0
|
|
20241022,103400,71837825,3660,3660,3660,3660,0
|
|
20241022,103300,71837825,3660,3660,3660,3660,0
|
|
20241022,103200,71837825,3660,3660,3660,3660,0
|
|
20241022,103100,71837825,3660,3660,3660,3660,0
|
|
20241022,103000,71837825,3660,3660,3660,3660,0
|
|
20241022,102900,71837825,3660,3660,3660,3660,0
|
|
20241022,102800,71837825,3660,3660,3660,3660,0
|
|
20241022,102700,71837825,3660,3660,3660,3660,0
|
|
20241022,102600,71837825,3660,3660,3660,3660,150
|
|
20241022,102500,71288825,3660,3660,3660,3660,0
|
|
20241022,102400,71288825,3660,3660,3660,3660,0
|
|
20241022,102300,71288825,3660,3660,3660,3660,0
|
|
20241022,102200,71288825,3660,3660,3660,3660,0
|
|
20241022,102100,71288825,3660,3660,3660,3660,0
|
|
20241022,102000,71288825,3660,3660,3660,3660,0
|
|
20241022,101900,71288825,3660,3660,3660,3660,0
|
|
20241022,101800,71288825,3660,3685,3685,3660,1185
|
|
20241022,101700,66935850,3690,3690,3690,3690,0
|
|
20241022,101600,66935850,3690,3690,3690,3690,0
|
|
20241022,101500,66935850,3690,3690,3690,3690,271
|
|
20241022,101400,65935860,3715,3715,3715,3715,0
|
|
20241022,101300,65935860,3715,3715,3715,3715,0
|
|
20241022,101200,65935860,3715,3715,3715,3715,0
|
|
20241022,101100,65935860,3715,3715,3715,3715,1
|
|
20241022,101000,65932145,3725,3695,3725,3695,97
|
|
20241022,100900,65573100,3695,3690,3695,3690,1558
|
|
20241022,100800,59818080,3685,3685,3690,3685,367
|
|
20241022,100700,58465675,3685,3690,3690,3665,8
|
|
20241022,100600,58436195,3685,3685,3685,3685,76
|
|
20241022,100500,58156135,3680,3680,3680,3680,0
|
|
20241022,100400,58156135,3680,3680,3680,3680,100
|
|
20241022,100300,57788135,3655,3680,3680,3655,568
|
|
20241022,100200,55699045,3675,3675,3675,3675,38
|
|
20241022,100100,55559395,3650,3650,3650,3650,491
|
|
20241022,100000,53767245,3675,3660,3685,3655,493
|
|
20241022,095900,51965215,3655,3685,3685,3655,359
|
|
20241022,095800,50650685,3685,3685,3685,3685,0
|
|
20241022,095700,50650685,3685,3685,3685,3685,3
|
|
20241022,095600,50639630,3685,3680,3685,3680,38
|
|
20241022,095500,50499780,3685,3675,3685,3675,26
|
|
20241022,095400,50404210,3675,3675,3675,3675,2
|
|
20241022,095300,50396860,3660,3695,3695,3660,1032
|
|
20241022,095200,46610565,3685,3690,3695,3685,348
|
|
20241022,095100,45327010,3695,3695,3695,3695,0
|
|
20241022,095000,45327010,3695,3695,3695,3695,0
|
|
20241022,094900,45327010,3695,3695,3695,3690,117
|
|
20241022,094800,44894735,3715,3715,3715,3715,0
|
|
20241022,094700,44894735,3715,3715,3715,3715,0
|
|
20241022,094600,44894735,3715,3715,3715,3715,0
|
|
20241022,094500,44894735,3715,3715,3715,3700,4407
|
|
20241022,094400,28588760,3730,3725,3730,3700,1836
|
|
20241022,094300,21782050,3735,3735,3735,3735,0
|
|
20241022,094200,21782050,3735,3735,3735,3735,1
|
|
20241022,094100,21778315,3735,3730,3735,3730,51
|
|
20241022,094000,21588080,3760,3760,3760,3760,0
|
|
20241022,093900,21588080,3760,3740,3760,3740,6
|
|
20241022,093800,21565540,3760,3760,3760,3760,0
|
|
20241022,093700,21565540,3760,3740,3760,3740,3
|
|
20241022,093600,21554280,3760,3735,3760,3735,4
|
|
20241022,093500,21539265,3730,3740,3740,3730,91
|
|
20241022,093400,21199825,3740,3740,3740,3740,0
|
|
20241022,093300,21199825,3740,3740,3740,3740,0
|
|
20241022,093200,21199825,3740,3740,3740,3740,0
|
|
20241022,093100,21199825,3740,3740,3740,3740,0
|
|
20241022,093000,21199825,3740,3740,3740,3740,1
|
|
20241022,092900,21196085,3740,3740,3740,3740,0
|
|
20241022,092800,21196085,3740,3740,3740,3740,0
|
|
20241022,092700,21196085,3740,3740,3740,3740,0
|
|
20241022,092600,21196085,3740,3740,3740,3740,0
|
|
20241022,092500,21196085,3740,3740,3785,3740,7
|
|
20241022,092400,21169770,3740,3735,3800,3735,174
|
|
20241022,092300,20518570,3760,3730,3760,3730,105
|
|
20241022,092200,20124125,3755,3730,3755,3730,3
|
|
20241022,092100,20112910,3730,3725,3730,3725,1103
|
|
20241022,092000,15998725,3730,3725,3730,3715,1990
|
|
20241022,091900,8589995,3725,3730,3730,3725,502
|
|
20241022,091800,6718230,3740,3740,3740,3740,0
|
|
20241022,091700,6718230,3740,3740,3740,3740,1
|
|
20241022,091600,6714490,3735,3735,3735,3735,789
|
|
20241022,091500,3767575,3780,3780,3780,3780,0
|
|
20241022,091400,3767575,3780,3780,3780,3780,0
|
|
20241022,091300,3767575,3780,3780,3780,3780,0
|
|
20241022,091200,3767575,3780,3780,3780,3780,0
|
|
20241022,091100,3767575,3780,3780,3780,3780,0
|
|
20241022,091000,3767575,3780,3780,3780,3780,0
|
|
20241022,090900,3767575,3780,3780,3780,3780,0
|
|
20241022,090800,3767575,3780,3780,3780,3780,0
|
|
20241022,090700,3767575,3780,3780,3780,3780,0
|
|
20241022,090600,3767575,3780,3780,3780,3780,0
|
|
20241022,090500,3767575,3780,3780,3780,3780,4
|
|
20241022,090400,3752455,3780,3740,3780,3730,702
|
|
20241022,090300,1128970,3800,3800,3800,3800,21
|
|
20241022,090200,1049170,3800,3790,3800,3790,71
|
|
20241022,090100,780040,3790,3775,3790,3775,37
|
|
20241022,090000,639840,3720,3720,3720,3720,172
|