651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,194700,1587718310,3695,3695,3695,3695,0
|
|
20241017,194600,1587718310,3695,3695,3695,3695,0
|
|
20241017,194500,1587718310,3695,3695,3695,3695,0
|
|
20241017,194400,1587718310,3695,3695,3695,3695,0
|
|
20241017,194300,1587718310,3695,3695,3695,3695,0
|
|
20241017,194200,1587718310,3695,3695,3695,3695,0
|
|
20241017,194100,1587718310,3695,3695,3695,3695,0
|
|
20241017,194000,1587718310,3695,3695,3695,3695,0
|
|
20241017,193900,1587718310,3695,3695,3695,3695,0
|
|
20241017,193800,1587718310,3695,3695,3695,3695,0
|
|
20241017,193700,1587718310,3695,3695,3695,3695,0
|
|
20241017,193600,1587718310,3695,3695,3695,3695,0
|
|
20241017,193500,1587718310,3695,3695,3695,3695,0
|
|
20241017,193400,1587718310,3695,3695,3695,3695,0
|
|
20241017,193300,1587718310,3695,3695,3695,3695,0
|
|
20241017,193200,1587718310,3695,3695,3695,3695,0
|
|
20241017,193100,1587718310,3695,3695,3695,3695,0
|
|
20241017,193000,1587718310,3695,3695,3695,3695,0
|
|
20241017,192900,1587718310,3695,3695,3695,3695,0
|
|
20241017,192800,1587718310,3695,3695,3695,3695,0
|
|
20241017,192700,1587718310,3695,3695,3695,3695,0
|
|
20241017,192600,1587718310,3695,3695,3695,3695,0
|
|
20241017,192500,1587718310,3695,3695,3695,3695,0
|
|
20241017,192400,1587718310,3695,3695,3695,3695,0
|
|
20241017,192300,1587718310,3695,3695,3695,3695,0
|
|
20241017,192200,1587718310,3695,3695,3695,3695,0
|
|
20241017,192100,1587718310,3695,3695,3695,3695,0
|
|
20241017,192000,1587718310,3695,3695,3695,3695,0
|
|
20241017,191900,1587718310,3695,3695,3695,3695,0
|
|
20241017,191800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,191700,1587718310,3695,3695,3695,3695,0
|
|
20241017,191600,1587718310,3695,3695,3695,3695,0
|
|
20241017,191500,1587718310,3695,3695,3695,3695,0
|
|
20241017,191400,1587718310,3695,3695,3695,3695,0
|
|
20241017,191300,1587718310,3695,3695,3695,3695,0
|
|
20241017,191200,1587718310,3695,3695,3695,3695,0
|
|
20241017,191100,1587718310,3695,3695,3695,3695,0
|
|
20241017,191000,1587718310,3695,3695,3695,3695,0
|
|
20241017,190900,1587718310,3695,3695,3695,3695,0
|
|
20241017,190800,1587718310,3695,3695,3695,3695,0
|
|
20241017,190700,1587718310,3695,3695,3695,3695,0
|
|
20241017,190600,1587718310,3695,3695,3695,3695,0
|
|
20241017,190500,1587718310,3695,3695,3695,3695,0
|
|
20241017,190400,1587718310,3695,3695,3695,3695,0
|
|
20241017,190300,1587718310,3695,3695,3695,3695,0
|
|
20241017,190200,1587718310,3695,3695,3695,3695,0
|
|
20241017,190100,1587718310,3695,3695,3695,3695,0
|
|
20241017,190000,1587718310,3695,3695,3695,3695,0
|
|
20241017,185900,1587718310,3695,3695,3695,3695,0
|
|
20241017,185800,1587718310,3695,3695,3695,3695,0
|
|
20241017,185700,1587718310,3695,3695,3695,3695,0
|
|
20241017,185600,1587718310,3695,3695,3695,3695,0
|
|
20241017,185500,1587718310,3695,3695,3695,3695,0
|
|
20241017,185400,1587718310,3695,3695,3695,3695,0
|
|
20241017,185300,1587718310,3695,3695,3695,3695,0
|
|
20241017,185200,1587718310,3695,3695,3695,3695,0
|
|
20241017,185100,1587718310,3695,3695,3695,3695,0
|
|
20241017,185000,1587718310,3695,3695,3695,3695,0
|
|
20241017,184900,1587718310,3695,3695,3695,3695,0
|
|
20241017,184800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,184700,1587718310,3695,3695,3695,3695,0
|
|
20241017,184600,1587718310,3695,3695,3695,3695,0
|
|
20241017,184500,1587718310,3695,3695,3695,3695,0
|
|
20241017,184400,1587718310,3695,3695,3695,3695,0
|
|
20241017,184300,1587718310,3695,3695,3695,3695,0
|
|
20241017,184200,1587718310,3695,3695,3695,3695,0
|
|
20241017,184100,1587718310,3695,3695,3695,3695,0
|
|
20241017,184000,1587718310,3695,3695,3695,3695,0
|
|
20241017,183900,1587718310,3695,3695,3695,3695,0
|
|
20241017,183800,1587718310,3695,3695,3695,3695,0
|
|
20241017,183700,1587718310,3695,3695,3695,3695,0
|
|
20241017,183600,1587718310,3695,3695,3695,3695,0
|
|
20241017,183500,1587718310,3695,3695,3695,3695,0
|
|
20241017,183400,1587718310,3695,3695,3695,3695,0
|
|
20241017,183300,1587718310,3695,3695,3695,3695,0
|
|
20241017,183200,1587718310,3695,3695,3695,3695,0
|
|
20241017,183100,1587718310,3695,3695,3695,3695,0
|
|
20241017,183000,1587718310,3695,3695,3695,3695,0
|
|
20241017,182900,1587718310,3695,3695,3695,3695,0
|
|
20241017,182800,1587718310,3695,3695,3695,3695,0
|
|
20241017,182700,1587718310,3695,3695,3695,3695,0
|
|
20241017,182600,1587718310,3695,3695,3695,3695,0
|
|
20241017,182500,1587718310,3695,3695,3695,3695,0
|
|
20241017,182400,1587718310,3695,3695,3695,3695,0
|
|
20241017,182300,1587718310,3695,3695,3695,3695,0
|
|
20241017,182200,1587718310,3695,3695,3695,3695,0
|
|
20241017,182100,1587718310,3695,3695,3695,3695,0
|
|
20241017,182000,1587718310,3695,3695,3695,3695,0
|
|
20241017,181900,1587718310,3695,3695,3695,3695,0
|
|
20241017,181800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,181700,1587718310,3695,3695,3695,3695,0
|
|
20241017,181600,1587718310,3695,3695,3695,3695,0
|
|
20241017,181500,1587718310,3695,3695,3695,3695,0
|
|
20241017,181400,1587718310,3695,3695,3695,3695,0
|
|
20241017,181300,1587718310,3695,3695,3695,3695,0
|
|
20241017,181200,1587718310,3695,3695,3695,3695,0
|
|
20241017,181100,1587718310,3695,3695,3695,3695,0
|
|
20241017,181000,1587718310,3695,3695,3695,3695,0
|
|
20241017,180900,1587718310,3695,3695,3695,3695,0
|
|
20241017,180800,1587718310,3695,3695,3695,3695,0
|
|
20241017,180700,1587718310,3695,3695,3695,3695,0
|
|
20241017,180600,1587718310,3695,3695,3695,3695,0
|
|
20241017,180500,1587718310,3695,3695,3695,3695,0
|
|
20241017,180400,1587718310,3695,3695,3695,3695,0
|
|
20241017,180300,1587718310,3695,3695,3695,3695,0
|
|
20241017,180200,1587718310,3695,3695,3695,3695,0
|
|
20241017,180100,1587718310,3695,3695,3695,3695,0
|
|
20241017,180000,1587718310,3695,3695,3695,3695,0
|
|
20241017,175900,1587718310,3695,3695,3695,3695,0
|
|
20241017,175800,1587718310,3695,3695,3695,3695,0
|
|
20241017,175700,1587718310,3695,3695,3695,3695,0
|
|
20241017,175600,1587718310,3695,3695,3695,3695,0
|
|
20241017,175500,1587718310,3695,3695,3695,3695,0
|
|
20241017,175400,1587718310,3695,3695,3695,3695,0
|
|
20241017,175300,1587718310,3695,3695,3695,3695,0
|
|
20241017,175200,1587718310,3695,3695,3695,3695,0
|
|
20241017,175100,1587718310,3695,3695,3695,3695,0
|
|
20241017,175000,1587718310,3695,3695,3695,3695,0
|
|
20241017,174900,1587718310,3695,3695,3695,3695,0
|
|
20241017,174800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,174700,1587718310,3695,3695,3695,3695,0
|
|
20241017,174600,1587718310,3695,3695,3695,3695,0
|
|
20241017,174500,1587718310,3695,3695,3695,3695,0
|
|
20241017,174400,1587718310,3695,3695,3695,3695,0
|
|
20241017,174300,1587718310,3695,3695,3695,3695,0
|
|
20241017,174200,1587718310,3695,3695,3695,3695,0
|
|
20241017,174100,1587718310,3695,3695,3695,3695,0
|
|
20241017,174000,1587718310,3695,3695,3695,3695,0
|
|
20241017,173900,1587718310,3695,3695,3695,3695,0
|
|
20241017,173800,1587718310,3695,3695,3695,3695,0
|
|
20241017,173700,1587718310,3695,3695,3695,3695,0
|
|
20241017,173600,1587718310,3695,3695,3695,3695,0
|
|
20241017,173500,1587718310,3695,3695,3695,3695,0
|
|
20241017,173400,1587718310,3695,3695,3695,3695,0
|
|
20241017,173300,1587718310,3695,3695,3695,3695,0
|
|
20241017,173200,1587718310,3695,3695,3695,3695,0
|
|
20241017,173100,1587718310,3695,3695,3695,3695,0
|
|
20241017,173000,1587718310,3695,3695,3695,3695,0
|
|
20241017,172900,1587718310,3695,3695,3695,3695,0
|
|
20241017,172800,1587718310,3695,3695,3695,3695,0
|
|
20241017,172700,1587718310,3695,3695,3695,3695,0
|
|
20241017,172600,1587718310,3695,3695,3695,3695,0
|
|
20241017,172500,1587718310,3695,3695,3695,3695,0
|
|
20241017,172400,1587718310,3695,3695,3695,3695,0
|
|
20241017,172300,1587718310,3695,3695,3695,3695,0
|
|
20241017,172200,1587718310,3695,3695,3695,3695,0
|
|
20241017,172100,1587718310,3695,3695,3695,3695,0
|
|
20241017,172000,1587718310,3695,3695,3695,3695,0
|
|
20241017,171900,1587718310,3695,3695,3695,3695,0
|
|
20241017,171800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,171700,1587718310,3695,3695,3695,3695,0
|
|
20241017,171600,1587718310,3695,3695,3695,3695,0
|
|
20241017,171500,1587718310,3695,3695,3695,3695,0
|
|
20241017,171400,1587718310,3695,3695,3695,3695,0
|
|
20241017,171300,1587718310,3695,3695,3695,3695,0
|
|
20241017,171200,1587718310,3695,3695,3695,3695,0
|
|
20241017,171100,1587718310,3695,3695,3695,3695,0
|
|
20241017,171000,1587718310,3695,3695,3695,3695,0
|
|
20241017,170900,1587718310,3695,3695,3695,3695,0
|
|
20241017,170800,1587718310,3695,3695,3695,3695,0
|
|
20241017,170700,1587718310,3695,3695,3695,3695,0
|
|
20241017,170600,1587718310,3695,3695,3695,3695,0
|
|
20241017,170500,1587718310,3695,3695,3695,3695,0
|
|
20241017,170400,1587718310,3695,3695,3695,3695,0
|
|
20241017,170300,1587718310,3695,3695,3695,3695,0
|
|
20241017,170200,1587718310,3695,3695,3695,3695,0
|
|
20241017,170100,1587718310,3695,3695,3695,3695,0
|
|
20241017,170000,1587718310,3695,3695,3695,3695,0
|
|
20241017,165900,1587718310,3695,3695,3695,3695,0
|
|
20241017,165800,1587718310,3695,3695,3695,3695,0
|
|
20241017,165700,1587718310,3695,3695,3695,3695,0
|
|
20241017,165600,1587718310,3695,3695,3695,3695,0
|
|
20241017,165500,1587718310,3695,3695,3695,3695,0
|
|
20241017,165400,1587718310,3695,3695,3695,3695,0
|
|
20241017,165300,1587718310,3695,3695,3695,3695,0
|
|
20241017,165200,1587718310,3695,3695,3695,3695,0
|
|
20241017,165100,1587718310,3695,3695,3695,3695,0
|
|
20241017,165000,1587718310,3695,3695,3695,3695,0
|
|
20241017,164900,1587718310,3695,3695,3695,3695,0
|
|
20241017,164800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,164700,1587718310,3695,3695,3695,3695,0
|
|
20241017,164600,1587718310,3695,3695,3695,3695,0
|
|
20241017,164500,1587718310,3695,3695,3695,3695,0
|
|
20241017,164400,1587718310,3695,3695,3695,3695,0
|
|
20241017,164300,1587718310,3695,3695,3695,3695,0
|
|
20241017,164200,1587718310,3695,3695,3695,3695,0
|
|
20241017,164100,1587718310,3695,3695,3695,3695,0
|
|
20241017,164000,1587718310,3695,3695,3695,3695,0
|
|
20241017,163900,1587718310,3695,3695,3695,3695,0
|
|
20241017,163800,1587718310,3695,3695,3695,3695,0
|
|
20241017,163700,1587718310,3695,3695,3695,3695,0
|
|
20241017,163600,1587718310,3695,3695,3695,3695,0
|
|
20241017,163500,1587718310,3695,3695,3695,3695,0
|
|
20241017,163400,1587718310,3695,3695,3695,3695,0
|
|
20241017,163300,1587718310,3695,3695,3695,3695,0
|
|
20241017,163200,1587718310,3695,3695,3695,3695,0
|
|
20241017,163100,1587718310,3695,3695,3695,3695,0
|
|
20241017,163000,1587718310,3695,3695,3695,3695,0
|
|
20241017,162900,1587718310,3695,3695,3695,3695,0
|
|
20241017,162800,1587718310,3695,3695,3695,3695,0
|
|
20241017,162700,1587718310,3695,3695,3695,3695,0
|
|
20241017,162600,1587718310,3695,3695,3695,3695,0
|
|
20241017,162500,1587718310,3695,3695,3695,3695,0
|
|
20241017,162400,1587718310,3695,3695,3695,3695,0
|
|
20241017,162300,1587718310,3695,3695,3695,3695,0
|
|
20241017,162200,1587718310,3695,3695,3695,3695,0
|
|
20241017,162100,1587718310,3695,3695,3695,3695,0
|
|
20241017,162000,1587718310,3695,3695,3695,3695,0
|
|
20241017,161900,1587718310,3695,3695,3695,3695,0
|
|
20241017,161800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,161700,1587718310,3695,3695,3695,3695,0
|
|
20241017,161600,1587718310,3695,3695,3695,3695,0
|
|
20241017,161500,1587718310,3695,3695,3695,3695,0
|
|
20241017,161400,1587718310,3695,3695,3695,3695,0
|
|
20241017,161300,1587718310,3695,3695,3695,3695,0
|
|
20241017,161200,1587718310,3695,3695,3695,3695,0
|
|
20241017,161100,1587718310,3695,3695,3695,3695,0
|
|
20241017,161000,1587718310,3695,3695,3695,3695,0
|
|
20241017,160900,1587718310,3695,3695,3695,3695,0
|
|
20241017,160800,1587718310,3695,3695,3695,3695,0
|
|
20241017,160700,1587718310,3695,3695,3695,3695,0
|
|
20241017,160600,1587718310,3695,3695,3695,3695,0
|
|
20241017,160500,1587718310,3695,3695,3695,3695,0
|
|
20241017,160400,1587718310,3695,3695,3695,3695,0
|
|
20241017,160300,1587718310,3695,3695,3695,3695,0
|
|
20241017,160200,1587718310,3695,3695,3695,3695,0
|
|
20241017,160100,1587718310,3695,3695,3695,3695,0
|
|
20241017,160000,1587718310,3695,3695,3695,3695,0
|
|
20241017,155900,1587718310,3695,3695,3695,3695,0
|
|
20241017,155800,1587718310,3695,3695,3695,3695,0
|
|
20241017,155700,1587718310,3695,3695,3695,3695,0
|
|
20241017,155600,1587718310,3695,3695,3695,3695,0
|
|
20241017,155500,1587718310,3695,3695,3695,3695,0
|
|
20241017,155400,1587718310,3695,3695,3695,3695,0
|
|
20241017,155300,1587718310,3695,3695,3695,3695,0
|
|
20241017,155200,1587718310,3695,3695,3695,3695,0
|
|
20241017,155100,1587718310,3695,3695,3695,3695,0
|
|
20241017,155000,1587718310,3695,3695,3695,3695,0
|
|
20241017,154900,1587718310,3695,3695,3695,3695,0
|
|
20241017,154800,1587718310,3695,3695,3695,3695,2333
|
|
20241017,154700,1587718310,3695,3695,3695,3695,0
|
|
20241017,154600,1587718310,3695,3695,3695,3695,0
|
|
20241017,154500,1587718310,3695,3695,3695,3695,0
|
|
20241017,154400,1587718310,3695,3695,3695,3695,0
|
|
20241017,154300,1587718310,3695,3695,3695,3695,0
|
|
20241017,154200,1587718310,3695,3695,3695,3695,0
|
|
20241017,154100,1587718310,3695,3695,3695,3695,0
|
|
20241017,154000,1587718310,3695,3695,3695,3695,0
|
|
20241017,153900,1587718310,3695,3695,3695,3695,0
|
|
20241017,153800,1587718310,3695,3695,3695,3695,0
|
|
20241017,153700,1587718310,3695,3695,3695,3695,0
|
|
20241017,153600,1587718310,3695,3695,3695,3695,0
|
|
20241017,153500,1587718310,3695,3695,3695,3695,0
|
|
20241017,153400,1587718310,3695,3695,3695,3695,0
|
|
20241017,153300,1587718310,3695,3695,3695,3695,0
|
|
20241017,153200,1587718310,3695,3695,3695,3695,0
|
|
20241017,153100,1587718310,3695,3695,3695,3695,0
|
|
20241017,153000,1587718310,3695,3695,3695,3695,2333
|
|
20241017,152900,1579097875,3665,3665,3665,3665,0
|
|
20241017,152800,1579097875,3665,3665,3665,3665,0
|
|
20241017,152700,1579097875,3665,3665,3665,3665,0
|
|
20241017,152600,1579097875,3665,3665,3665,3665,0
|
|
20241017,152500,1579097875,3665,3665,3665,3665,0
|
|
20241017,152400,1579097875,3665,3665,3665,3665,0
|
|
20241017,152300,1579097875,3665,3665,3665,3665,0
|
|
20241017,152200,1579097875,3665,3665,3665,3665,0
|
|
20241017,152100,1579097875,3665,3665,3665,3665,0
|
|
20241017,152000,1579097875,3665,3665,3665,3665,0
|
|
20241017,151900,1579097875,3665,3665,3665,3665,0
|
|
20241017,151800,1579097875,3665,3690,3690,3665,289
|
|
20241017,151700,1578036000,3680,3680,3690,3680,744
|
|
20241017,151600,1575293385,3680,3675,3680,3675,39
|
|
20241017,151500,1575149970,3680,3680,3680,3680,70
|
|
20241017,151400,1574892370,3675,3665,3675,3665,127
|
|
20241017,151300,1574425895,3675,3675,3675,3675,0
|
|
20241017,151200,1574425895,3675,3675,3675,3675,0
|
|
20241017,151100,1574425895,3675,3675,3675,3675,0
|
|
20241017,151000,1574425895,3675,3675,3675,3675,0
|
|
20241017,150900,1574425895,3675,3670,3675,3670,130
|
|
20241017,150800,1573948645,3660,3660,3665,3660,347
|
|
20241017,150700,1572678385,3660,3660,3660,3660,50
|
|
20241017,150600,1572495385,3650,3655,3655,3650,150
|
|
20241017,150500,1571947860,3660,3660,3660,3660,0
|
|
20241017,150400,1571947860,3660,3660,3660,3660,30
|
|
20241017,150300,1571838060,3645,3645,3645,3645,0
|
|
20241017,150200,1571838060,3645,3655,3655,3645,313
|
|
20241017,150100,1570694715,3665,3665,3665,3665,0
|
|
20241017,150000,1570694715,3665,3665,3665,3665,0
|
|
20241017,145900,1570694715,3665,3665,3665,3665,0
|
|
20241017,145800,1570694715,3665,3665,3665,3665,100
|
|
20241017,145700,1570328215,3665,3665,3665,3655,235
|
|
20241017,145600,1569467190,3650,3650,3650,3650,150
|
|
20241017,145500,1568919690,3675,3650,3675,3650,220
|
|
20241017,145400,1568113490,3650,3670,3680,3650,834
|
|
20241017,145300,1565063160,3670,3670,3670,3670,0
|
|
20241017,145200,1565063160,3670,3675,3675,3670,74
|
|
20241017,145100,1564791260,3670,3670,3670,3655,394
|
|
20241017,145000,1563350335,3675,3675,3675,3675,0
|
|
20241017,144900,1563350335,3675,3675,3675,3675,33
|
|
20241017,144800,1563229060,3675,3675,3675,3675,0
|
|
20241017,144700,1563229060,3675,3675,3675,3675,70
|
|
20241017,144600,1562971810,3675,3675,3675,3675,29
|
|
20241017,144500,1562865235,3675,3660,3675,3655,475
|
|
20241017,144400,1561125875,3665,3670,3670,3665,20
|
|
20241017,144300,1561052525,3675,3675,3675,3675,0
|
|
20241017,144200,1561052525,3675,3675,3675,3675,1
|
|
20241017,144100,1561048850,3660,3665,3665,3660,2
|
|
20241017,144000,1561041525,3685,3670,3685,3660,936
|
|
20241017,143900,1557610950,3690,3685,3695,3670,471
|
|
20241017,143800,1555877000,3685,3685,3685,3685,191
|
|
20241017,143700,1555173165,3680,3680,3680,3680,1
|
|
20241017,143600,1555169485,3670,3670,3670,3670,395
|
|
20241017,143500,1553719835,3695,3690,3695,3690,735
|
|
20241017,143400,1551007110,3685,3685,3685,3685,88
|
|
20241017,143300,1550682830,3680,3675,3680,3675,360
|
|
20241017,143200,1549358055,3675,3670,3675,3670,806
|
|
20241017,143100,1546397490,3670,3670,3670,3670,1
|
|
20241017,143000,1546393820,3665,3665,3665,3665,5
|
|
20241017,142900,1546375495,3665,3660,3665,3660,690
|
|
20241017,142800,1543847695,3660,3660,3660,3660,2
|
|
20241017,142700,1543840375,3655,3655,3655,3655,178
|
|
20241017,142600,1543189785,3655,3655,3655,3655,0
|
|
20241017,142500,1543189785,3655,3655,3655,3655,0
|
|
20241017,142400,1543189785,3655,3645,3655,3645,1334
|
|
20241017,142300,1538326855,3640,3655,3655,3640,2506
|
|
20241017,142200,1529193415,3655,3655,3655,3655,1
|
|
20241017,142100,1529189760,3655,3655,3655,3655,0
|
|
20241017,142000,1529189760,3655,3655,3655,3655,0
|
|
20241017,141900,1529189760,3655,3655,3655,3655,1
|
|
20241017,141800,1529186105,3640,3640,3640,3640,0
|
|
20241017,141700,1529186105,3640,3640,3640,3640,0
|
|
20241017,141600,1529186105,3640,3640,3640,3640,195
|
|
20241017,141500,1528476305,3655,3655,3655,3655,2
|
|
20241017,141400,1528468995,3655,3655,3655,3655,0
|
|
20241017,141300,1528468995,3655,3655,3655,3655,0
|
|
20241017,141200,1528468995,3655,3655,3655,3655,0
|
|
20241017,141100,1528468995,3655,3655,3655,3655,0
|
|
20241017,141000,1528468995,3655,3650,3655,3650,31
|
|
20241017,140900,1528355840,3650,3645,3650,3645,3
|
|
20241017,140800,1528344900,3630,3635,3635,3630,242
|
|
20241017,140700,1527465235,3650,3650,3650,3650,0
|
|
20241017,140600,1527465235,3650,3640,3655,3635,157
|
|
20241017,140500,1526893960,3640,3640,3640,3640,215
|
|
20241017,140400,1526111360,3660,3640,3660,3640,13
|
|
20241017,140300,1526063845,3645,3645,3645,3645,100
|
|
20241017,140200,1525699345,3640,3645,3645,3640,403
|
|
20241017,140100,1524231730,3645,3660,3660,3645,173
|
|
20241017,140000,1523600995,3665,3665,3665,3665,0
|
|
20241017,135900,1523600995,3665,3665,3665,3650,181
|
|
20241017,135800,1522940310,3650,3655,3655,3650,2700
|
|
20241017,135700,1513084640,3655,3660,3670,3650,2927
|
|
20241017,135600,1502392580,3680,3680,3680,3680,0
|
|
20241017,135500,1502392580,3680,3680,3680,3680,0
|
|
20241017,135400,1502392580,3680,3680,3680,3680,0
|
|
20241017,135300,1502392580,3680,3680,3680,3680,0
|
|
20241017,135200,1502392580,3680,3665,3680,3665,601
|
|
20241017,135100,1500189900,3665,3670,3670,3665,1198
|
|
20241017,135000,1495798060,3685,3685,3685,3685,0
|
|
20241017,134900,1495798060,3685,3685,3685,3685,33
|
|
20241017,134800,1495676455,3685,3685,3685,3685,0
|
|
20241017,134700,1495676455,3685,3685,3685,3685,0
|
|
20241017,134600,1495676455,3685,3670,3685,3665,288
|
|
20241017,134500,1494618625,3680,3680,3680,3680,158
|
|
20241017,134400,1494037185,3665,3665,3665,3665,0
|
|
20241017,134300,1494037185,3665,3665,3665,3665,170
|
|
20241017,134200,1493414135,3685,3685,3685,3685,1
|
|
20241017,134100,1493410450,3685,3680,3685,3665,394
|
|
20241017,134000,1491966215,3680,3680,3680,3680,200
|
|
20241017,133900,1491230215,3680,3680,3680,3680,0
|
|
20241017,133800,1491230215,3680,3670,3680,3670,1135
|
|
20241017,133700,1487053915,3680,3670,3680,3670,45
|
|
20241017,133600,1486888415,3680,3670,3680,3670,301
|
|
20241017,133500,1485783735,3680,3670,3680,3670,1124
|
|
20241017,133400,1481652895,3670,3670,3670,3670,160
|
|
20241017,133300,1481065695,3670,3670,3670,3670,33
|
|
20241017,133200,1480944585,3670,3670,3670,3670,1
|
|
20241017,133100,1480940915,3675,3675,3675,3675,0
|
|
20241017,133000,1480940915,3675,3665,3675,3665,41
|
|
20241017,132900,1480790640,3670,3670,3670,3670,14
|
|
20241017,132800,1480739260,3675,3675,3675,3675,19
|
|
20241017,132700,1480669435,3665,3660,3665,3660,514
|
|
20241017,132600,1478786010,3665,3660,3665,3660,159
|
|
20241017,132500,1478204065,3655,3655,3655,3655,94
|
|
20241017,132400,1477860495,3660,3655,3660,3655,165
|
|
20241017,132300,1477257415,3655,3655,3655,3655,0
|
|
20241017,132200,1477257415,3655,3655,3655,3655,139
|
|
20241017,132100,1476749370,3650,3655,3655,3650,149
|
|
20241017,132000,1476205515,3670,3655,3670,3650,542
|
|
20241017,131900,1474226545,3655,3655,3655,3655,0
|
|
20241017,131800,1474226545,3655,3655,3655,3655,14
|
|
20241017,131700,1474175375,3680,3660,3685,3655,409
|
|
20241017,131600,1472675045,3655,3650,3660,3650,526
|
|
20241017,131500,1470750020,3660,3660,3660,3660,53
|
|
20241017,131400,1470556040,3660,3660,3660,3660,1
|
|
20241017,131300,1470552380,3655,3650,3655,3650,346
|
|
20241017,131200,1469288295,3645,3635,3645,3635,253
|
|
20241017,131100,1468366930,3635,3645,3645,3635,61
|
|
20241017,131000,1468144985,3645,3645,3645,3645,81
|
|
20241017,130900,1467849740,3645,3645,3645,3645,482
|
|
20241017,130800,1466092850,3635,3635,3635,3635,319
|
|
20241017,130700,1464933285,3635,3635,3635,3635,10
|
|
20241017,130600,1464896935,3635,3620,3635,3615,811
|
|
20241017,130500,1461963265,3620,3630,3630,3620,831
|
|
20241017,130400,1458949190,3630,3630,3630,3630,581
|
|
20241017,130300,1456840160,3620,3625,3630,3620,557
|
|
20241017,130200,1454822720,3630,3630,3630,3625,162
|
|
20241017,130100,1454234965,3630,3630,3630,3625,788
|
|
20241017,130000,1451376795,3625,3615,3635,3615,4960
|
|
20241017,125900,1433391980,3615,3630,3630,3615,15352
|
|
20241017,125800,1377717220,3630,3635,3635,3630,801
|
|
20241017,125700,1374809420,3635,3640,3650,3635,1227
|
|
20241017,125600,1370335790,3635,3650,3650,3635,738
|
|
20241017,125500,1367652570,3650,3640,3655,3640,2489
|
|
20241017,125400,1358558880,3650,3635,3655,3635,425
|
|
20241017,125300,1357011105,3635,3665,3675,3630,14115
|
|
20241017,125200,1305518685,3670,3665,3670,3655,3341
|
|
20241017,125100,1293292750,3655,3670,3675,3655,1711
|
|
20241017,125000,1287016830,3665,3655,3675,3655,974
|
|
20241017,124900,1283448945,3650,3645,3650,3645,832
|
|
20241017,124800,1280413330,3645,3635,3645,3630,2623
|
|
20241017,124700,1270875810,3630,3665,3665,3630,8107
|
|
20241017,124600,1241312550,3665,3650,3670,3650,5175
|
|
20241017,124500,1222393100,3650,3670,3705,3625,33478
|
|
20241017,124400,1100144025,3670,3680,3680,3670,21922
|
|
20241017,124300,1019537430,3695,3695,3695,3695,0
|
|
20241017,124200,1019537430,3695,3740,3765,3695,41951
|
|
20241017,124100,864035830,3745,3925,4010,3725,103864
|
|
20241017,124000,460824930,3925,4100,4170,3830,98308
|
|
20241017,123900,61232305,4020,4020,4020,4020,0
|
|
20241017,123800,61232305,4020,3695,4020,3695,13244
|
|
20241017,123700,9601965,3695,3695,3695,3695,0
|
|
20241017,123600,9601965,3695,3695,3695,3695,0
|
|
20241017,123500,9601965,3695,3695,3695,3695,0
|
|
20241017,123400,9601965,3695,3695,3695,3695,0
|
|
20241017,123300,9601965,3695,3695,3695,3695,0
|
|
20241017,123200,9601965,3695,3695,3695,3695,0
|
|
20241017,123100,9601965,3695,3695,3695,3695,0
|
|
20241017,123000,9601965,3695,3695,3695,3695,0
|
|
20241017,122900,9601965,3695,3695,3695,3695,3
|
|
20241017,122800,9590880,3680,3680,3680,3680,0
|
|
20241017,122700,9590880,3680,3680,3680,3680,0
|
|
20241017,122600,9590880,3680,3680,3680,3680,0
|
|
20241017,122500,9590880,3680,3680,3680,3680,0
|
|
20241017,122400,9590880,3680,3680,3680,3680,0
|
|
20241017,122300,9590880,3680,3680,3680,3680,0
|
|
20241017,122200,9590880,3680,3680,3680,3680,0
|
|
20241017,122100,9590880,3680,3680,3680,3680,0
|
|
20241017,122000,9590880,3680,3680,3680,3680,0
|
|
20241017,121900,9590880,3680,3680,3680,3680,0
|
|
20241017,121800,9590880,3680,3680,3680,3680,0
|
|
20241017,121700,9590880,3680,3680,3680,3680,0
|
|
20241017,121600,9590880,3680,3680,3680,3680,0
|
|
20241017,121500,9590880,3680,3680,3680,3680,0
|
|
20241017,121400,9590880,3680,3680,3680,3680,0
|
|
20241017,121300,9590880,3680,3680,3680,3680,0
|
|
20241017,121200,9590880,3680,3680,3680,3680,0
|
|
20241017,121100,9590880,3680,3680,3680,3680,0
|
|
20241017,121000,9590880,3680,3680,3680,3680,0
|
|
20241017,120900,9590880,3680,3680,3680,3680,0
|
|
20241017,120800,9590880,3680,3680,3680,3680,0
|
|
20241017,120700,9590880,3680,3680,3680,3680,0
|
|
20241017,120600,9590880,3680,3685,3685,3680,212
|
|
20241017,120500,8810045,3680,3680,3680,3680,0
|
|
20241017,120400,8810045,3680,3680,3680,3680,0
|
|
20241017,120300,8810045,3680,3680,3680,3680,411
|
|
20241017,120200,7297565,3690,3690,3690,3690,0
|
|
20241017,120100,7297565,3690,3690,3690,3690,0
|
|
20241017,120000,7297565,3690,3690,3690,3690,0
|
|
20241017,115900,7297565,3690,3690,3690,3690,1
|
|
20241017,115800,7293875,3675,3675,3675,3675,0
|
|
20241017,115700,7293875,3675,3675,3675,3675,0
|
|
20241017,115600,7293875,3675,3675,3675,3675,0
|
|
20241017,115500,7293875,3675,3675,3675,3675,1
|
|
20241017,115400,7290200,3675,3675,3675,3675,0
|
|
20241017,115300,7290200,3675,3675,3675,3675,0
|
|
20241017,115200,7290200,3675,3675,3675,3675,0
|
|
20241017,115100,7290200,3675,3675,3675,3675,5
|
|
20241017,115000,7271825,3675,3675,3675,3675,0
|
|
20241017,114900,7271825,3675,3675,3675,3675,0
|
|
20241017,114800,7271825,3675,3675,3675,3675,0
|
|
20241017,114700,7271825,3675,3675,3675,3675,0
|
|
20241017,114600,7271825,3675,3675,3675,3675,15
|
|
20241017,114500,7216700,3675,3675,3675,3675,0
|
|
20241017,114400,7216700,3675,3675,3675,3675,0
|
|
20241017,114300,7216700,3675,3675,3675,3675,0
|
|
20241017,114200,7216700,3675,3675,3675,3675,0
|
|
20241017,114100,7216700,3675,3675,3675,3675,0
|
|
20241017,114000,7216700,3675,3675,3675,3675,0
|
|
20241017,113900,7216700,3675,3675,3675,3675,0
|
|
20241017,113800,7216700,3675,3675,3675,3675,0
|
|
20241017,113700,7216700,3675,3675,3675,3675,0
|
|
20241017,113600,7216700,3675,3675,3675,3675,0
|
|
20241017,113500,7216700,3675,3675,3675,3675,0
|
|
20241017,113400,7216700,3675,3675,3675,3675,0
|
|
20241017,113300,7216700,3675,3675,3675,3675,0
|
|
20241017,113200,7216700,3675,3675,3675,3675,0
|
|
20241017,113100,7216700,3675,3675,3675,3675,0
|
|
20241017,113000,7216700,3675,3675,3675,3675,0
|
|
20241017,112900,7216700,3675,3675,3675,3675,0
|
|
20241017,112800,7216700,3675,3675,3675,3675,0
|
|
20241017,112700,7216700,3675,3675,3675,3675,0
|
|
20241017,112600,7216700,3675,3675,3675,3675,0
|
|
20241017,112500,7216700,3675,3680,3680,3675,313
|
|
20241017,112400,6066380,3680,3680,3680,3680,0
|
|
20241017,112300,6066380,3680,3680,3680,3680,0
|
|
20241017,112200,6066380,3680,3680,3680,3680,0
|
|
20241017,112100,6066380,3680,3685,3685,3680,100
|
|
20241017,112000,5698125,3690,3690,3690,3690,0
|
|
20241017,111900,5698125,3690,3695,3695,3690,2
|
|
20241017,111800,5690740,3695,3695,3695,3695,0
|
|
20241017,111700,5690740,3695,3695,3695,3695,100
|
|
20241017,111600,5321240,3695,3695,3695,3695,15
|
|
20241017,111500,5265815,3695,3695,3695,3695,0
|
|
20241017,111400,5265815,3695,3695,3695,3695,0
|
|
20241017,111300,5265815,3695,3695,3695,3695,0
|
|
20241017,111200,5265815,3695,3695,3695,3695,52
|
|
20241017,111100,5073675,3675,3675,3675,3675,50
|
|
20241017,111000,4889925,3675,3675,3675,3675,0
|
|
20241017,110900,4889925,3675,3675,3675,3675,0
|
|
20241017,110800,4889925,3675,3690,3690,3675,520
|
|
20241017,110700,2972265,3690,3690,3690,3690,0
|
|
20241017,110600,2972265,3690,3685,3690,3685,2
|
|
20241017,110500,2964890,3680,3675,3680,3675,190
|
|
20241017,110400,2266140,3690,3690,3690,3690,0
|
|
20241017,110300,2266140,3690,3690,3690,3690,0
|
|
20241017,110200,2266140,3690,3690,3690,3690,0
|
|
20241017,110100,2266140,3690,3690,3690,3690,4
|
|
20241017,110000,2251380,3685,3685,3685,3685,8
|
|
20241017,105900,2221900,3685,3685,3685,3685,0
|
|
20241017,105800,2221900,3685,3685,3685,3685,0
|
|
20241017,105700,2221900,3685,3685,3685,3685,1
|
|
20241017,105600,2218215,3675,3675,3675,3675,0
|
|
20241017,105500,2218215,3675,3675,3675,3675,0
|
|
20241017,105400,2218215,3675,3675,3675,3675,0
|
|
20241017,105300,2218215,3675,3675,3675,3675,0
|
|
20241017,105200,2218215,3675,3675,3675,3675,0
|
|
20241017,105100,2218215,3675,3675,3675,3675,0
|
|
20241017,105000,2218215,3675,3675,3675,3675,30
|
|
20241017,104900,2107965,3675,3675,3675,3675,0
|
|
20241017,104800,2107965,3675,3675,3675,3675,0
|
|
20241017,104700,2107965,3675,3675,3675,3675,0
|
|
20241017,104600,2107965,3675,3675,3675,3675,0
|
|
20241017,104500,2107965,3675,3675,3675,3675,0
|
|
20241017,104400,2107965,3675,3675,3675,3675,0
|
|
20241017,104300,2107965,3675,3675,3675,3675,0
|
|
20241017,104200,2107965,3675,3675,3675,3675,0
|
|
20241017,104100,2107965,3675,3675,3675,3675,0
|
|
20241017,104000,2107965,3675,3675,3675,3675,0
|
|
20241017,103900,2107965,3675,3675,3675,3675,0
|
|
20241017,103800,2107965,3675,3675,3675,3675,0
|
|
20241017,103700,2107965,3675,3675,3675,3675,0
|
|
20241017,103600,2107965,3675,3675,3675,3675,2
|
|
20241017,103500,2100615,3690,3690,3690,3690,0
|
|
20241017,103400,2100615,3690,3690,3690,3690,0
|
|
20241017,103300,2100615,3690,3690,3690,3690,0
|
|
20241017,103200,2100615,3690,3690,3690,3690,0
|
|
20241017,103100,2100615,3690,3690,3690,3690,0
|
|
20241017,103000,2100615,3690,3690,3690,3690,0
|
|
20241017,102900,2100615,3690,3690,3690,3690,0
|
|
20241017,102800,2100615,3690,3690,3690,3690,0
|
|
20241017,102700,2100615,3690,3690,3690,3690,0
|
|
20241017,102600,2100615,3690,3690,3690,3690,0
|
|
20241017,102500,2100615,3690,3690,3690,3690,0
|
|
20241017,102400,2100615,3690,3690,3690,3690,0
|
|
20241017,102300,2100615,3690,3690,3690,3690,0
|
|
20241017,102200,2100615,3690,3690,3690,3690,0
|
|
20241017,102100,2100615,3690,3690,3690,3690,0
|
|
20241017,102000,2100615,3690,3690,3690,3690,0
|
|
20241017,101900,2100615,3690,3690,3690,3690,0
|
|
20241017,101800,2100615,3690,3690,3690,3690,0
|
|
20241017,101700,2100615,3690,3690,3690,3690,0
|
|
20241017,101600,2100615,3690,3690,3690,3690,0
|
|
20241017,101500,2100615,3690,3690,3690,3690,0
|
|
20241017,101400,2100615,3690,3690,3690,3690,0
|
|
20241017,101300,2100615,3690,3690,3690,3690,0
|
|
20241017,101200,2100615,3690,3690,3690,3690,0
|
|
20241017,101100,2100615,3690,3690,3690,3690,0
|
|
20241017,101000,2100615,3690,3690,3690,3690,0
|
|
20241017,100900,2100615,3690,3690,3690,3690,0
|
|
20241017,100800,2100615,3690,3690,3690,3690,0
|
|
20241017,100700,2100615,3690,3690,3690,3690,0
|
|
20241017,100600,2100615,3690,3690,3690,3690,0
|
|
20241017,100500,2100615,3690,3690,3690,3690,0
|
|
20241017,100400,2100615,3690,3690,3690,3690,7
|
|
20241017,100300,2074785,3690,3690,3690,3690,96
|
|
20241017,100200,1720545,3690,3690,3690,3690,1
|
|
20241017,100100,1716855,3685,3685,3685,3685,0
|
|
20241017,100000,1716855,3685,3685,3685,3685,0
|
|
20241017,095900,1716855,3685,3685,3685,3685,6
|
|
20241017,095800,1694745,3685,3685,3685,3685,0
|
|
20241017,095700,1694745,3685,3685,3685,3685,0
|
|
20241017,095600,1694745,3685,3685,3685,3685,1
|
|
20241017,095500,1691060,3675,3675,3675,3675,0
|
|
20241017,095400,1691060,3675,3675,3675,3675,192
|
|
20241017,095300,985460,3675,3675,3675,3675,0
|
|
20241017,095200,985460,3675,3675,3675,3675,0
|
|
20241017,095100,985460,3675,3675,3675,3675,0
|
|
20241017,095000,985460,3675,3675,3675,3675,0
|
|
20241017,094900,985460,3675,3675,3675,3675,0
|
|
20241017,094800,985460,3675,3675,3675,3675,0
|
|
20241017,094700,985460,3675,3675,3675,3675,0
|
|
20241017,094600,985460,3675,3675,3675,3675,0
|
|
20241017,094500,985460,3675,3675,3675,3675,0
|
|
20241017,094400,985460,3675,3675,3675,3675,0
|
|
20241017,094300,985460,3675,3675,3675,3675,0
|
|
20241017,094200,985460,3675,3675,3675,3675,0
|
|
20241017,094100,985460,3675,3675,3675,3675,0
|
|
20241017,094000,985460,3675,3675,3675,3675,0
|
|
20241017,093900,985460,3675,3675,3675,3675,20
|
|
20241017,093800,911960,3680,3680,3680,3680,0
|
|
20241017,093700,911960,3680,3680,3680,3680,0
|
|
20241017,093600,911960,3680,3680,3680,3680,178
|
|
20241017,093500,256920,3675,3675,3675,3675,0
|
|
20241017,093400,256920,3675,3675,3675,3675,0
|
|
20241017,093300,256920,3675,3675,3675,3675,36
|
|
20241017,093200,124620,3675,3675,3675,3675,1
|
|
20241017,093100,120945,3665,3665,3665,3665,0
|
|
20241017,093000,120945,3665,3665,3665,3665,0
|
|
20241017,092900,120945,3665,3665,3665,3665,0
|
|
20241017,092800,120945,3665,3665,3665,3665,0
|
|
20241017,092700,120945,3665,3665,3665,3665,0
|
|
20241017,092600,120945,3665,3665,3665,3665,0
|
|
20241017,092500,120945,3665,3665,3665,3665,0
|
|
20241017,092400,120945,3665,3665,3665,3665,0
|
|
20241017,092300,120945,3665,3665,3665,3665,0
|
|
20241017,092200,120945,3665,3665,3665,3665,0
|
|
20241017,092100,120945,3665,3665,3665,3665,0
|
|
20241017,092000,120945,3665,3665,3665,3665,0
|
|
20241017,091900,120945,3665,3665,3665,3665,0
|
|
20241017,091800,120945,3665,3665,3665,3665,20
|
|
20241017,091700,47645,3665,3665,3665,3665,0
|
|
20241017,091600,47645,3665,3665,3665,3665,0
|
|
20241017,091500,47645,3665,3665,3665,3665,0
|
|
20241017,091400,47645,3665,3665,3665,3665,0
|
|
20241017,091300,47645,3665,3665,3665,3665,0
|
|
20241017,091200,47645,3665,3665,3665,3665,13
|
|
20241017,091100,0,3655,3655,3655,3655,0
|
|
20241017,091000,0,3655,3655,3655,3655,0
|
|
20241017,090900,0,3655,3655,3655,3655,0
|
|
20241017,090800,0,3655,3655,3655,3655,0
|
|
20241017,090700,0,3655,3655,3655,3655,0
|
|
20241017,090600,0,3655,3655,3655,3655,0
|
|
20241017,090500,0,3655,3655,3655,3655,0
|
|
20241017,090400,0,3655,3655,3655,3655,0
|
|
20241017,090300,0,3655,3655,3655,3655,0
|
|
20241017,090200,0,3655,3655,3655,3655,0
|
|
20241017,090100,0,3655,3655,3655,3655,0
|
|
20241017,090000,0,3655,3655,3655,3655,0
|