636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,193300,540859640,9960,9960,9960,9960,371
|
|
20241029,193200,540859640,9960,9960,9960,9960,0
|
|
20241029,193100,540859640,9960,9960,9960,9960,0
|
|
20241029,193000,540859640,9960,9960,9960,9960,0
|
|
20241029,192900,540859640,9960,9960,9960,9960,0
|
|
20241029,192800,540859640,9960,9960,9960,9960,0
|
|
20241029,192700,540859640,9960,9960,9960,9960,0
|
|
20241029,192600,540859640,9960,9960,9960,9960,0
|
|
20241029,192500,540859640,9960,9960,9960,9960,0
|
|
20241029,192400,540859640,9960,9960,9960,9960,0
|
|
20241029,192300,540859640,9960,9960,9960,9960,0
|
|
20241029,192200,540859640,9960,9960,9960,9960,0
|
|
20241029,192100,540859640,9960,9960,9960,9960,0
|
|
20241029,192000,540859640,9960,9960,9960,9960,0
|
|
20241029,191900,540859640,9960,9960,9960,9960,0
|
|
20241029,191800,540859640,9960,9960,9960,9960,0
|
|
20241029,191700,540859640,9960,9960,9960,9960,0
|
|
20241029,191600,540859640,9960,9960,9960,9960,0
|
|
20241029,191500,540859640,9960,9960,9960,9960,0
|
|
20241029,191400,540859640,9960,9960,9960,9960,0
|
|
20241029,191300,540859640,9960,9960,9960,9960,0
|
|
20241029,191200,540859640,9960,9960,9960,9960,0
|
|
20241029,191100,540859640,9960,9960,9960,9960,0
|
|
20241029,191000,540859640,9960,9960,9960,9960,0
|
|
20241029,190900,540859640,9960,9960,9960,9960,0
|
|
20241029,190800,540859640,9960,9960,9960,9960,0
|
|
20241029,190700,540859640,9960,9960,9960,9960,0
|
|
20241029,190600,540859640,9960,9960,9960,9960,0
|
|
20241029,190500,540859640,9960,9960,9960,9960,0
|
|
20241029,190400,540859640,9960,9960,9960,9960,0
|
|
20241029,190300,540859640,9960,9960,9960,9960,371
|
|
20241029,190200,540859640,9960,9960,9960,9960,0
|
|
20241029,190100,540859640,9960,9960,9960,9960,0
|
|
20241029,190000,540859640,9960,9960,9960,9960,0
|
|
20241029,185900,540859640,9960,9960,9960,9960,0
|
|
20241029,185800,540859640,9960,9960,9960,9960,0
|
|
20241029,185700,540859640,9960,9960,9960,9960,0
|
|
20241029,185600,540859640,9960,9960,9960,9960,0
|
|
20241029,185500,540859640,9960,9960,9960,9960,0
|
|
20241029,185400,540859640,9960,9960,9960,9960,0
|
|
20241029,185300,540859640,9960,9960,9960,9960,0
|
|
20241029,185200,540859640,9960,9960,9960,9960,0
|
|
20241029,185100,540859640,9960,9960,9960,9960,0
|
|
20241029,185000,540859640,9960,9960,9960,9960,0
|
|
20241029,184900,540859640,9960,9960,9960,9960,0
|
|
20241029,184800,540859640,9960,9960,9960,9960,0
|
|
20241029,184700,540859640,9960,9960,9960,9960,0
|
|
20241029,184600,540859640,9960,9960,9960,9960,0
|
|
20241029,184500,540859640,9960,9960,9960,9960,0
|
|
20241029,184400,540859640,9960,9960,9960,9960,0
|
|
20241029,184300,540859640,9960,9960,9960,9960,0
|
|
20241029,184200,540859640,9960,9960,9960,9960,0
|
|
20241029,184100,540859640,9960,9960,9960,9960,0
|
|
20241029,184000,540859640,9960,9960,9960,9960,0
|
|
20241029,183900,540859640,9960,9960,9960,9960,0
|
|
20241029,183800,540859640,9960,9960,9960,9960,0
|
|
20241029,183700,540859640,9960,9960,9960,9960,0
|
|
20241029,183600,540859640,9960,9960,9960,9960,0
|
|
20241029,183500,540859640,9960,9960,9960,9960,0
|
|
20241029,183400,540859640,9960,9960,9960,9960,0
|
|
20241029,183300,540859640,9960,9960,9960,9960,371
|
|
20241029,183200,540859640,9960,9960,9960,9960,0
|
|
20241029,183100,540859640,9960,9960,9960,9960,0
|
|
20241029,183000,540859640,9960,9960,9960,9960,0
|
|
20241029,182900,540859640,9960,9960,9960,9960,0
|
|
20241029,182800,540859640,9960,9960,9960,9960,0
|
|
20241029,182700,540859640,9960,9960,9960,9960,0
|
|
20241029,182600,540859640,9960,9960,9960,9960,0
|
|
20241029,182500,540859640,9960,9960,9960,9960,0
|
|
20241029,182400,540859640,9960,9960,9960,9960,0
|
|
20241029,182300,540859640,9960,9960,9960,9960,0
|
|
20241029,182200,540859640,9960,9960,9960,9960,0
|
|
20241029,182100,540859640,9960,9960,9960,9960,0
|
|
20241029,182000,540859640,9960,9960,9960,9960,0
|
|
20241029,181900,540859640,9960,9960,9960,9960,0
|
|
20241029,181800,540859640,9960,9960,9960,9960,0
|
|
20241029,181700,540859640,9960,9960,9960,9960,0
|
|
20241029,181600,540859640,9960,9960,9960,9960,0
|
|
20241029,181500,540859640,9960,9960,9960,9960,0
|
|
20241029,181400,540859640,9960,9960,9960,9960,0
|
|
20241029,181300,540859640,9960,9960,9960,9960,0
|
|
20241029,181200,540859640,9960,9960,9960,9960,0
|
|
20241029,181100,540859640,9960,9960,9960,9960,0
|
|
20241029,181000,540859640,9960,9960,9960,9960,0
|
|
20241029,180900,540859640,9960,9960,9960,9960,0
|
|
20241029,180800,540859640,9960,9960,9960,9960,0
|
|
20241029,180700,540859640,9960,9960,9960,9960,0
|
|
20241029,180600,540859640,9960,9960,9960,9960,0
|
|
20241029,180500,540859640,9960,9960,9960,9960,0
|
|
20241029,180400,540859640,9960,9960,9960,9960,0
|
|
20241029,180300,540859640,9960,9960,9960,9960,371
|
|
20241029,180200,540859640,9960,9960,9960,9960,0
|
|
20241029,180100,540859640,9960,9960,9960,9960,0
|
|
20241029,180000,540859640,9960,9960,9960,9960,0
|
|
20241029,175900,540859640,9960,9960,9960,9960,0
|
|
20241029,175800,540859640,9960,9960,9960,9960,0
|
|
20241029,175700,540859640,9960,9960,9960,9960,0
|
|
20241029,175600,540859640,9960,9960,9960,9960,0
|
|
20241029,175500,540859640,9960,9960,9960,9960,0
|
|
20241029,175400,540859640,9960,9960,9960,9960,0
|
|
20241029,175300,540859640,9960,9960,9960,9960,0
|
|
20241029,175200,540859640,9960,9960,9960,9960,0
|
|
20241029,175100,540859640,9960,9960,9960,9960,0
|
|
20241029,175000,540859640,9960,9960,9960,9960,0
|
|
20241029,174900,540859640,9960,9960,9960,9960,0
|
|
20241029,174800,540859640,9960,9960,9960,9960,0
|
|
20241029,174700,540859640,9960,9960,9960,9960,0
|
|
20241029,174600,540859640,9960,9960,9960,9960,0
|
|
20241029,174500,540859640,9960,9960,9960,9960,0
|
|
20241029,174400,540859640,9960,9960,9960,9960,0
|
|
20241029,174300,540859640,9960,9960,9960,9960,0
|
|
20241029,174200,540859640,9960,9960,9960,9960,0
|
|
20241029,174100,540859640,9960,9960,9960,9960,0
|
|
20241029,174000,540859640,9960,9960,9960,9960,0
|
|
20241029,173900,540859640,9960,9960,9960,9960,0
|
|
20241029,173800,540859640,9960,9960,9960,9960,0
|
|
20241029,173700,540859640,9960,9960,9960,9960,0
|
|
20241029,173600,540859640,9960,9960,9960,9960,0
|
|
20241029,173500,540859640,9960,9960,9960,9960,0
|
|
20241029,173400,540859640,9960,9960,9960,9960,0
|
|
20241029,173300,540859640,9960,9960,9960,9960,371
|
|
20241029,173200,540859640,9960,9960,9960,9960,0
|
|
20241029,173100,540859640,9960,9960,9960,9960,0
|
|
20241029,173000,540859640,9960,9960,9960,9960,0
|
|
20241029,172900,540859640,9960,9960,9960,9960,0
|
|
20241029,172800,540859640,9960,9960,9960,9960,0
|
|
20241029,172700,540859640,9960,9960,9960,9960,0
|
|
20241029,172600,540859640,9960,9960,9960,9960,0
|
|
20241029,172500,540859640,9960,9960,9960,9960,0
|
|
20241029,172400,540859640,9960,9960,9960,9960,0
|
|
20241029,172300,540859640,9960,9960,9960,9960,0
|
|
20241029,172200,540859640,9960,9960,9960,9960,0
|
|
20241029,172100,540859640,9960,9960,9960,9960,0
|
|
20241029,172000,540859640,9960,9960,9960,9960,0
|
|
20241029,171900,540859640,9960,9960,9960,9960,0
|
|
20241029,171800,540859640,9960,9960,9960,9960,0
|
|
20241029,171700,540859640,9960,9960,9960,9960,0
|
|
20241029,171600,540859640,9960,9960,9960,9960,0
|
|
20241029,171500,540859640,9960,9960,9960,9960,0
|
|
20241029,171400,540859640,9960,9960,9960,9960,0
|
|
20241029,171300,540859640,9960,9960,9960,9960,0
|
|
20241029,171200,540859640,9960,9960,9960,9960,0
|
|
20241029,171100,540859640,9960,9960,9960,9960,0
|
|
20241029,171000,540859640,9960,9960,9960,9960,0
|
|
20241029,170900,540859640,9960,9960,9960,9960,0
|
|
20241029,170800,540859640,9960,9960,9960,9960,0
|
|
20241029,170700,540859640,9960,9960,9960,9960,0
|
|
20241029,170600,540859640,9960,9960,9960,9960,0
|
|
20241029,170500,540859640,9960,9960,9960,9960,0
|
|
20241029,170400,540859640,9960,9960,9960,9960,0
|
|
20241029,170300,540859640,9960,9960,9960,9960,371
|
|
20241029,170200,540859640,9960,9960,9960,9960,0
|
|
20241029,170100,540859640,9960,9960,9960,9960,0
|
|
20241029,170000,540859640,9960,9960,9960,9960,0
|
|
20241029,165900,540859640,9960,9960,9960,9960,0
|
|
20241029,165800,540859640,9960,9960,9960,9960,0
|
|
20241029,165700,540859640,9960,9960,9960,9960,0
|
|
20241029,165600,540859640,9960,9960,9960,9960,0
|
|
20241029,165500,540859640,9960,9960,9960,9960,0
|
|
20241029,165400,540859640,9960,9960,9960,9960,0
|
|
20241029,165300,540859640,9960,9960,9960,9960,0
|
|
20241029,165200,540859640,9960,9960,9960,9960,0
|
|
20241029,165100,540859640,9960,9960,9960,9960,0
|
|
20241029,165000,540859640,9960,9960,9960,9960,0
|
|
20241029,164900,540859640,9960,9960,9960,9960,0
|
|
20241029,164800,540859640,9960,9960,9960,9960,0
|
|
20241029,164700,540859640,9960,9960,9960,9960,0
|
|
20241029,164600,540859640,9960,9960,9960,9960,0
|
|
20241029,164500,540859640,9960,9960,9960,9960,0
|
|
20241029,164400,540859640,9960,9960,9960,9960,0
|
|
20241029,164300,540859640,9960,9960,9960,9960,0
|
|
20241029,164200,540859640,9960,9960,9960,9960,0
|
|
20241029,164100,540859640,9960,9960,9960,9960,0
|
|
20241029,164000,540859640,9960,9960,9960,9960,0
|
|
20241029,163900,540859640,9960,9960,9960,9960,0
|
|
20241029,163800,540859640,9960,9960,9960,9960,0
|
|
20241029,163700,540859640,9960,9960,9960,9960,0
|
|
20241029,163600,540859640,9960,9960,9960,9960,0
|
|
20241029,163500,540859640,9960,9960,9960,9960,0
|
|
20241029,163400,540859640,9960,9960,9960,9960,0
|
|
20241029,163300,540859640,9960,9960,9960,9960,371
|
|
20241029,163200,540859640,9960,9960,9960,9960,0
|
|
20241029,163100,540859640,9960,9960,9960,9960,0
|
|
20241029,163000,540859640,9960,9960,9960,9960,0
|
|
20241029,162900,540859640,9960,9960,9960,9960,0
|
|
20241029,162800,540859640,9960,9960,9960,9960,0
|
|
20241029,162700,540859640,9960,9960,9960,9960,0
|
|
20241029,162600,540859640,9960,9960,9960,9960,0
|
|
20241029,162500,540859640,9960,9960,9960,9960,0
|
|
20241029,162400,540859640,9960,9960,9960,9960,0
|
|
20241029,162300,540859640,9960,9960,9960,9960,0
|
|
20241029,162200,540859640,9960,9960,9960,9960,0
|
|
20241029,162100,540859640,9960,9960,9960,9960,0
|
|
20241029,162000,540859640,9960,9960,9960,9960,0
|
|
20241029,161900,540859640,9960,9960,9960,9960,0
|
|
20241029,161800,540859640,9960,9960,9960,9960,0
|
|
20241029,161700,540859640,9960,9960,9960,9960,0
|
|
20241029,161600,540859640,9960,9960,9960,9960,0
|
|
20241029,161500,540859640,9960,9960,9960,9960,0
|
|
20241029,161400,540859640,9960,9960,9960,9960,0
|
|
20241029,161300,540859640,9960,9960,9960,9960,0
|
|
20241029,161200,540859640,9960,9960,9960,9960,0
|
|
20241029,161100,540859640,9960,9960,9960,9960,0
|
|
20241029,161000,540859640,9960,9960,9960,9960,0
|
|
20241029,160900,540859640,9960,9960,9960,9960,0
|
|
20241029,160800,540859640,9960,9960,9960,9960,0
|
|
20241029,160700,540859640,9960,9960,9960,9960,0
|
|
20241029,160600,540859640,9960,9960,9960,9960,0
|
|
20241029,160500,540859640,9960,9960,9960,9960,0
|
|
20241029,160400,540859640,9960,9960,9960,9960,0
|
|
20241029,160300,540859640,9960,9960,9960,9960,371
|
|
20241029,160200,540859640,9960,9960,9960,9960,0
|
|
20241029,160100,540859640,9960,9960,9960,9960,0
|
|
20241029,160000,540859640,9960,9960,9960,9960,0
|
|
20241029,155900,540859640,9960,9960,9960,9960,0
|
|
20241029,155800,540859640,9960,9960,9960,9960,0
|
|
20241029,155700,540859640,9960,9960,9960,9960,0
|
|
20241029,155600,540859640,9960,9960,9960,9960,0
|
|
20241029,155500,540859640,9960,9960,9960,9960,0
|
|
20241029,155400,540859640,9960,9960,9960,9960,0
|
|
20241029,155300,540859640,9960,9960,9960,9960,0
|
|
20241029,155200,540859640,9960,9960,9960,9960,0
|
|
20241029,155100,540859640,9960,9960,9960,9960,0
|
|
20241029,155000,540859640,9960,9960,9960,9960,0
|
|
20241029,154900,540859640,9960,9960,9960,9960,0
|
|
20241029,154800,540859640,9960,9960,9960,9960,0
|
|
20241029,154700,540859640,9960,9960,9960,9960,0
|
|
20241029,154600,540859640,9960,9960,9960,9960,0
|
|
20241029,154500,540859640,9960,9960,9960,9960,0
|
|
20241029,154400,540859640,9960,9960,9960,9960,0
|
|
20241029,154300,540859640,9960,9960,9960,9960,0
|
|
20241029,154200,540859640,9960,9960,9960,9960,0
|
|
20241029,154100,540859640,9960,9960,9960,9960,0
|
|
20241029,154000,540859640,9960,9960,9960,9960,0
|
|
20241029,153900,540859640,9960,9960,9960,9960,0
|
|
20241029,153800,540859640,9960,9960,9960,9960,0
|
|
20241029,153700,540859640,9960,9960,9960,9960,0
|
|
20241029,153600,540859640,9960,9960,9960,9960,0
|
|
20241029,153500,540859640,9960,9960,9960,9960,0
|
|
20241029,153400,540859640,9960,9960,9960,9960,0
|
|
20241029,153300,540859640,9960,9960,9960,9960,371
|
|
20241029,153200,540859640,9960,9960,9960,9960,0
|
|
20241029,153100,540859640,9960,9960,9960,9960,0
|
|
20241029,153000,540859640,9960,9960,9960,9960,371
|
|
20241029,152900,537164480,9960,9960,9960,9960,0
|
|
20241029,152800,537164480,9960,9960,9960,9960,0
|
|
20241029,152700,537164480,9960,9960,9960,9960,0
|
|
20241029,152600,537164480,9960,9960,9960,9960,0
|
|
20241029,152500,537164480,9960,9960,9960,9960,0
|
|
20241029,152400,537164480,9960,9960,9960,9960,0
|
|
20241029,152300,537164480,9960,9960,9960,9960,0
|
|
20241029,152200,537164480,9960,9960,9960,9960,0
|
|
20241029,152100,537164480,9960,9960,9960,9960,0
|
|
20241029,152000,537164480,9960,9960,9960,9960,0
|
|
20241029,151900,537164480,9960,9970,9970,9960,81
|
|
20241029,151800,536357020,9970,9970,9970,9970,79
|
|
20241029,151700,535569390,9970,9970,9970,9970,103
|
|
20241029,151600,534542480,9980,9980,9980,9980,3
|
|
20241029,151500,534512540,9970,9970,9970,9970,196
|
|
20241029,151400,532558420,9980,9980,9980,9980,0
|
|
20241029,151300,532558420,9980,9970,9980,9970,117
|
|
20241029,151200,531391790,9970,9970,9970,9970,271
|
|
20241029,151100,528689920,9970,9970,9970,9970,40
|
|
20241029,151000,528291120,9970,9970,9970,9970,87
|
|
20241029,150900,527423730,9960,9960,9960,9960,8
|
|
20241029,150800,527344050,9960,9960,9960,9960,0
|
|
20241029,150700,527344050,9960,9960,9960,9960,0
|
|
20241029,150600,527344050,9960,9960,9960,9960,11
|
|
20241029,150500,527234490,9960,9960,9960,9960,42
|
|
20241029,150400,526816170,9970,9960,9970,9960,342
|
|
20241029,150300,523408450,9960,9960,9960,9960,1
|
|
20241029,150200,523398490,9950,9950,9950,9950,0
|
|
20241029,150100,523398490,9950,9950,9950,9950,0
|
|
20241029,150000,523398490,9950,9950,9960,9950,16
|
|
20241029,145900,523239270,9960,9960,9960,9960,0
|
|
20241029,145800,523239270,9960,9950,9960,9950,85
|
|
20241029,145700,522393510,9950,9940,9950,9940,42
|
|
20241029,145600,521976020,9940,9940,9940,9940,100
|
|
20241029,145500,520982020,9940,9940,9940,9940,0
|
|
20241029,145400,520982020,9940,9940,9940,9930,7
|
|
20241029,145300,520912470,9940,9940,9940,9920,13
|
|
20241029,145200,520783340,9940,9930,9940,9930,52
|
|
20241029,145100,520266490,9940,9920,9940,9920,68
|
|
20241029,145000,519590930,9920,9920,9920,9920,0
|
|
20241029,144900,519590930,9920,9920,9920,9920,0
|
|
20241029,144800,519590930,9920,9930,9940,9920,257
|
|
20241029,144700,517036610,9930,9930,9930,9930,77
|
|
20241029,144600,516272000,9930,9920,9930,9920,112
|
|
20241029,144500,515159850,9930,9920,9930,9920,100
|
|
20241029,144400,514166860,9920,9920,9920,9890,103
|
|
20241029,144300,513146770,9930,9910,9930,9910,93
|
|
20241029,144200,512224430,9920,9920,9920,9920,0
|
|
20241029,144100,512224430,9920,9920,9920,9920,0
|
|
20241029,144000,512224430,9920,9920,9920,9920,0
|
|
20241029,143900,512224430,9920,9920,9920,9920,0
|
|
20241029,143800,512224430,9920,9910,9920,9910,2
|
|
20241029,143700,512204600,9920,9910,9920,9910,6
|
|
20241029,143600,512145110,9920,9920,9920,9920,1
|
|
20241029,143500,512135190,9920,9920,9920,9920,6
|
|
20241029,143400,512075670,9920,9920,9920,9920,32
|
|
20241029,143300,511758230,9920,9920,9920,9920,14
|
|
20241029,143200,511619350,9930,9920,9930,9920,173
|
|
20241029,143100,509902890,9920,9920,9920,9920,0
|
|
20241029,143000,509902890,9920,9920,9920,9920,10
|
|
20241029,142900,509803690,9920,9900,9920,9900,71
|
|
20241029,142800,509100720,9890,9890,9890,9890,0
|
|
20241029,142700,509100720,9890,9880,9900,9880,3
|
|
20241029,142600,509071050,9900,9870,9900,9870,10
|
|
20241029,142500,508972170,9880,9890,9890,9880,140
|
|
20241029,142400,507587960,9890,9880,9890,9880,102
|
|
20241029,142300,506580190,9890,9870,9890,9870,101
|
|
20241029,142200,505583150,9880,9880,9880,9880,1
|
|
20241029,142100,505573270,9870,9870,9870,9870,1
|
|
20241029,142000,505563400,9870,9870,9870,9870,10
|
|
20241029,141900,505464700,9870,9870,9870,9870,0
|
|
20241029,141800,505464700,9870,9870,9870,9870,0
|
|
20241029,141700,505464700,9870,9840,9870,9840,2529
|
|
20241029,141600,480555000,9840,9840,9840,9840,2
|
|
20241029,141500,480535320,9840,9840,9840,9840,0
|
|
20241029,141400,480535320,9840,9840,9840,9840,30
|
|
20241029,141300,480240120,9840,9850,9850,9840,168
|
|
20241029,141200,478586990,9850,9850,9850,9850,10
|
|
20241029,141100,478488490,9850,9850,9850,9850,35
|
|
20241029,141000,478143740,9850,9860,9860,9850,57
|
|
20241029,140900,477582280,9850,9850,9850,9850,0
|
|
20241029,140800,477582280,9850,9850,9850,9850,0
|
|
20241029,140700,477582280,9850,9850,9860,9850,215
|
|
20241029,140600,475464030,9850,9870,9870,9850,315
|
|
20241029,140500,472356400,9870,9870,9870,9870,6
|
|
20241029,140400,472297180,9880,9880,9880,9880,91
|
|
20241029,140300,471398100,9890,9890,9890,9890,0
|
|
20241029,140200,471398100,9890,9890,9890,9890,0
|
|
20241029,140100,471398100,9890,9890,9890,9890,0
|
|
20241029,140000,471398100,9890,9890,9890,9890,0
|
|
20241029,135900,471398100,9890,9890,9890,9890,7
|
|
20241029,135800,471328870,9890,9890,9890,9890,0
|
|
20241029,135700,471328870,9890,9890,9890,9890,53
|
|
20241029,135600,470804700,9890,9890,9890,9890,21
|
|
20241029,135500,470597010,9890,9870,9890,9870,32
|
|
20241029,135400,470280750,9900,9890,9900,9890,50
|
|
20241029,135300,469786230,9880,9880,9880,9880,144
|
|
20241029,135200,468363510,9880,9880,9880,9880,275
|
|
20241029,135100,465646510,9880,9880,9880,9880,9
|
|
20241029,135000,465557590,9870,9870,9870,9870,38
|
|
20241029,134900,465182530,9870,9870,9870,9870,0
|
|
20241029,134800,465182530,9870,9870,9870,9870,0
|
|
20241029,134700,465182530,9870,9870,9870,9870,9
|
|
20241029,134600,465093700,9860,9860,9860,9860,91
|
|
20241029,134500,464196440,9850,9850,9850,9850,0
|
|
20241029,134400,464196440,9850,9850,9850,9850,2
|
|
20241029,134300,464176740,9870,9870,9870,9870,0
|
|
20241029,134200,464176740,9870,9870,9870,9870,34
|
|
20241029,134100,463841160,9890,9890,9890,9890,0
|
|
20241029,134000,463841160,9890,9890,9890,9890,0
|
|
20241029,133900,463841160,9890,9890,9890,9890,0
|
|
20241029,133800,463841160,9890,9880,9890,9880,11
|
|
20241029,133700,463732390,9870,9870,9890,9870,52
|
|
20241029,133600,463219130,9870,9870,9870,9870,406
|
|
20241029,133500,459211910,9860,9880,9880,9860,2406
|
|
20241029,133400,435482190,9890,9890,9890,9890,1
|
|
20241029,133300,435472300,9900,9890,9900,9890,400
|
|
20241029,133200,431512650,9890,9900,9900,9890,556
|
|
20241029,133100,426013250,9900,9900,9900,9900,1
|
|
20241029,133000,426003350,9930,9870,9930,9860,213
|
|
20241029,132900,423892700,9890,9890,9890,9890,2
|
|
20241029,132800,423872920,9900,9880,9900,9880,1000
|
|
20241029,132700,413973570,9870,9870,9870,9870,0
|
|
20241029,132600,413973570,9870,9870,9870,9870,9
|
|
20241029,132500,413884740,9870,9870,9870,9870,64
|
|
20241029,132400,413253060,9880,9890,9890,9860,499
|
|
20241029,132300,408328770,9910,9900,9930,9900,11
|
|
20241029,132200,408219590,9930,9930,9930,9930,0
|
|
20241029,132100,408219590,9930,9890,9930,9890,15
|
|
20241029,132000,408071040,9940,9960,9960,9890,65
|
|
20241029,131900,407426980,9960,9880,9960,9880,261
|
|
20241029,131800,404836280,9870,9870,9870,9870,20
|
|
20241029,131700,404638880,9900,9870,9900,9870,70
|
|
20241029,131600,403947810,9840,9840,9840,9840,0
|
|
20241029,131500,403947810,9840,9840,9840,9840,18
|
|
20241029,131400,403770690,9840,9840,9840,9840,505
|
|
20241029,131300,398801490,9830,9830,9830,9820,1243
|
|
20241029,131200,386589300,9830,9830,9830,9830,10
|
|
20241029,131100,386491000,9840,9840,9840,9840,0
|
|
20241029,131000,386491000,9840,9840,9840,9840,0
|
|
20241029,130900,386491000,9840,9840,9840,9840,0
|
|
20241029,130800,386491000,9840,9840,9840,9840,0
|
|
20241029,130700,386491000,9840,9840,9840,9840,51
|
|
20241029,130600,385989160,9840,9840,9840,9840,50
|
|
20241029,130500,385497160,9840,9840,9840,9840,1
|
|
20241029,130400,385487320,9840,9840,9840,9840,32
|
|
20241029,130300,385172440,9840,9860,9860,9840,84
|
|
20241029,130200,384345080,9890,9840,9890,9840,124
|
|
20241029,130100,383123110,9850,9850,9850,9850,2
|
|
20241029,130000,383103410,9850,9850,9850,9850,0
|
|
20241029,125900,383103410,9850,9850,9850,9850,340
|
|
20241029,125800,379754410,9840,9840,9840,9840,1
|
|
20241029,125700,379744570,9850,9850,9850,9840,6
|
|
20241029,125600,379685510,9840,9840,9840,9830,8
|
|
20241029,125500,379606800,9840,9840,9840,9840,41
|
|
20241029,125400,379203360,9850,9860,9870,9850,56
|
|
20241029,125300,378651620,9850,9850,9850,9850,2
|
|
20241029,125200,378631920,9860,9860,9860,9860,0
|
|
20241029,125100,378631920,9860,9860,9860,9860,0
|
|
20241029,125000,378631920,9860,9860,9860,9860,0
|
|
20241029,124900,378631920,9860,9860,9860,9860,11
|
|
20241029,124800,378523460,9860,9860,9860,9860,7
|
|
20241029,124700,378454440,9850,9850,9890,9850,34
|
|
20241029,124600,378119500,9850,9850,9850,9850,0
|
|
20241029,124500,378119500,9850,9860,9890,9850,50
|
|
20241029,124400,377625490,9890,9890,9890,9850,74
|
|
20241029,124300,376893880,9840,9830,9910,9830,603
|
|
20241029,124200,370952710,9830,9840,9860,9830,1401
|
|
20241029,124100,357175330,9840,9850,9850,9840,684
|
|
20241029,124000,350439330,9860,9860,9860,9860,11
|
|
20241029,123900,350330870,9870,9870,9870,9870,0
|
|
20241029,123800,350330870,9870,9870,9870,9870,0
|
|
20241029,123700,350330870,9870,9870,9870,9870,0
|
|
20241029,123600,350330870,9870,9890,9890,9860,6936
|
|
20241029,123500,281823100,9890,9910,9910,9890,59
|
|
20241029,123400,281238690,9890,9890,9890,9890,0
|
|
20241029,123300,281238690,9890,9890,9890,9890,39
|
|
20241029,123200,280852980,9890,9910,9910,9890,24
|
|
20241029,123100,280615420,9920,9890,9920,9890,31
|
|
20241029,123000,280308800,9890,9890,9890,9890,20
|
|
20241029,122900,280111000,9880,9880,9880,9880,181
|
|
20241029,122800,278322720,9880,9880,9880,9880,11
|
|
20241029,122700,278214040,9880,9880,9880,9880,0
|
|
20241029,122600,278214040,9880,9880,9880,9880,290
|
|
20241029,122500,275348840,9880,9880,9880,9880,4
|
|
20241029,122400,275309320,9880,9880,9890,9880,29
|
|
20241029,122300,275022620,9880,9890,9920,9880,1033
|
|
20241029,122200,264815950,9890,9890,9890,9880,349
|
|
20241029,122100,261366340,9910,9910,9910,9910,0
|
|
20241029,122000,261366340,9910,9890,9910,9890,4
|
|
20241029,121900,261326740,9900,9900,9900,9900,0
|
|
20241029,121800,261326740,9900,9900,9900,9900,0
|
|
20241029,121700,261326740,9900,9900,9900,9900,0
|
|
20241029,121600,261326740,9900,9890,9900,9890,500
|
|
20241029,121500,256378250,9890,9890,9890,9890,0
|
|
20241029,121400,256378250,9890,9890,9890,9890,0
|
|
20241029,121300,256378250,9890,9890,9890,9890,0
|
|
20241029,121200,256378250,9890,9890,9890,9890,0
|
|
20241029,121100,256378250,9890,9890,9890,9890,0
|
|
20241029,121000,256378250,9890,9890,9890,9890,149
|
|
20241029,120900,254904640,9900,9900,9900,9900,0
|
|
20241029,120800,254904640,9900,9900,9900,9900,0
|
|
20241029,120700,254904640,9900,9900,9900,9900,0
|
|
20241029,120600,254904640,9900,9900,9900,9900,103
|
|
20241029,120500,253884940,9890,9890,9890,9890,14
|
|
20241029,120400,253746480,9900,9900,9900,9900,77
|
|
20241029,120300,252984180,9900,9900,9910,9900,163
|
|
20241029,120200,251370230,9900,9900,9900,9900,0
|
|
20241029,120100,251370230,9900,9890,9900,9890,2
|
|
20241029,120000,251350440,9880,9880,9880,9880,0
|
|
20241029,115900,251350440,9880,9880,9880,9880,0
|
|
20241029,115800,251350440,9880,9880,9880,9880,10
|
|
20241029,115700,251251640,9880,9880,9880,9880,0
|
|
20241029,115600,251251640,9880,9890,9900,9880,142
|
|
20241029,115500,249847790,9890,9890,9890,9890,0
|
|
20241029,115400,249847790,9890,9890,9890,9890,0
|
|
20241029,115300,249847790,9890,9890,9890,9890,0
|
|
20241029,115200,249847790,9890,9890,9890,9890,0
|
|
20241029,115100,249847790,9890,9890,9890,9890,1
|
|
20241029,115000,249837900,9910,9910,9910,9910,0
|
|
20241029,114900,249837900,9910,9900,9910,9900,2
|
|
20241029,114800,249818090,9900,9900,9900,9900,0
|
|
20241029,114700,249818090,9900,9900,9900,9900,0
|
|
20241029,114600,249818090,9900,9900,9900,9900,0
|
|
20241029,114500,249818090,9900,9900,9900,9900,0
|
|
20241029,114400,249818090,9900,9900,9900,9900,1
|
|
20241029,114300,249808190,9880,9880,9880,9880,249
|
|
20241029,114200,247348070,9880,9880,9880,9880,0
|
|
20241029,114100,247348070,9880,9880,9880,9880,12
|
|
20241029,114000,247229510,9870,9870,9870,9870,0
|
|
20241029,113900,247229510,9870,9870,9870,9870,0
|
|
20241029,113800,247229510,9870,9870,9870,9870,0
|
|
20241029,113700,247229510,9870,9870,9870,9870,62
|
|
20241029,113600,246617570,9870,9880,9880,9870,297
|
|
20241029,113500,243684130,9900,9900,9900,9900,2
|
|
20241029,113400,243664330,9910,9900,9910,9900,11
|
|
20241029,113300,243555380,9920,9920,9920,9920,0
|
|
20241029,113200,243555380,9920,9900,9920,9900,11
|
|
20241029,113100,243446460,9880,9880,9880,9880,0
|
|
20241029,113000,243446460,9880,9880,9880,9880,0
|
|
20241029,112900,243446460,9880,9880,9880,9880,0
|
|
20241029,112800,243446460,9880,9880,9880,9880,0
|
|
20241029,112700,243446460,9880,9880,9880,9880,0
|
|
20241029,112600,243446460,9880,9880,9880,9880,30
|
|
20241029,112500,243150060,9890,9890,9890,9890,70
|
|
20241029,112400,242457760,9890,9890,9890,9890,95
|
|
20241029,112300,241518210,9900,9900,9900,9900,0
|
|
20241029,112200,241518210,9900,9900,9900,9900,0
|
|
20241029,112100,241518210,9900,9900,9900,9900,5
|
|
20241029,112000,241468710,9900,9900,9900,9900,29
|
|
20241029,111900,241181610,9900,9900,9900,9900,114
|
|
20241029,111800,240053010,9890,9890,9890,9890,0
|
|
20241029,111700,240053010,9890,9890,9890,9890,0
|
|
20241029,111600,240053010,9890,9890,9890,9890,0
|
|
20241029,111500,240053010,9890,9900,9900,9890,10
|
|
20241029,111400,239954100,9910,9910,9910,9910,0
|
|
20241029,111300,239954100,9910,9900,9910,9900,68
|
|
20241029,111200,239280880,9890,9890,9890,9890,0
|
|
20241029,111100,239280880,9890,9890,9890,9890,9
|
|
20241029,111000,239191870,9890,9890,9890,9890,0
|
|
20241029,110900,239191870,9890,9890,9890,9890,4
|
|
20241029,110800,239152310,9890,9890,9890,9890,0
|
|
20241029,110700,239152310,9890,9890,9890,9890,0
|
|
20241029,110600,239152310,9890,9910,9910,9890,16
|
|
20241029,110500,238994050,9880,9880,9900,9870,66
|
|
20241029,110400,238342010,9870,9870,9870,9870,0
|
|
20241029,110300,238342010,9870,9870,9870,9870,7
|
|
20241029,110200,238272920,9860,9860,9860,9860,0
|
|
20241029,110100,238272920,9860,9860,9860,9860,0
|
|
20241029,110000,238272920,9860,9870,9870,9860,102
|
|
20241029,105900,237267190,9880,9870,9880,9870,2
|
|
20241029,105800,237247440,9860,9860,9870,9860,8
|
|
20241029,105700,237168550,9850,9880,9880,9850,845
|
|
20241029,105600,228835090,9890,9890,9890,9890,23
|
|
20241029,105500,228607620,9890,9890,9890,9890,1
|
|
20241029,105400,228597730,9890,9890,9890,9890,0
|
|
20241029,105300,228597730,9890,9900,9900,9890,25
|
|
20241029,105200,228350370,9910,9910,9910,9910,0
|
|
20241029,105100,228350370,9910,9910,9910,9900,135
|
|
20241029,105000,227013320,9940,9920,9940,9920,6
|
|
20241029,104900,226953780,9940,9940,9940,9940,0
|
|
20241029,104800,226953780,9940,9940,9940,9940,0
|
|
20241029,104700,226953780,9940,9910,9940,9910,6
|
|
20241029,104600,226894290,9900,9910,9910,9900,700
|
|
20241029,104500,219962400,9940,9930,9940,9930,7
|
|
20241029,104400,219892830,9950,9930,9950,9930,2
|
|
20241029,104300,219872950,9940,9940,9940,9940,0
|
|
20241029,104200,219872950,9940,9930,9950,9920,35
|
|
20241029,104100,219525290,9940,9930,9950,9910,59
|
|
20241029,104000,218939660,9930,9930,9950,9930,125
|
|
20241029,103900,217698390,9930,9930,9930,9930,0
|
|
20241029,103800,217698390,9930,9930,9930,9930,0
|
|
20241029,103700,217698390,9930,9930,9930,9930,0
|
|
20241029,103600,217698390,9930,9930,9930,9930,0
|
|
20241029,103500,217698390,9930,9930,9930,9930,62
|
|
20241029,103400,217082730,9900,9900,9900,9900,0
|
|
20241029,103300,217082730,9900,9900,9900,9900,201
|
|
20241029,103200,215092830,9930,9920,9930,9920,1000
|
|
20241029,103100,205162840,9920,9920,9920,9920,150
|
|
20241029,103000,203674840,9900,9900,9900,9900,0
|
|
20241029,102900,203674840,9900,9900,9900,9900,0
|
|
20241029,102800,203674840,9900,9910,9910,9900,17
|
|
20241029,102700,203506500,9910,9900,9910,9900,63
|
|
20241029,102600,202882790,9900,9900,9900,9900,0
|
|
20241029,102500,202882790,9900,9900,9900,9900,0
|
|
20241029,102400,202882790,9900,9880,9900,9880,4
|
|
20241029,102300,202843230,9890,9870,9890,9860,801
|
|
20241029,102200,194944760,9890,9890,9890,9890,0
|
|
20241029,102100,194944760,9890,9890,9890,9890,1
|
|
20241029,102000,194934870,9880,9900,9900,9870,1331
|
|
20241029,101900,181784550,9910,9910,9910,9910,33
|
|
20241029,101800,181457520,9910,9910,9910,9910,14
|
|
20241029,101700,181318780,9930,9930,9930,9930,0
|
|
20241029,101600,181318780,9930,9930,9930,9890,141
|
|
20241029,101500,179922590,9920,9930,9940,9920,22
|
|
20241029,101400,179704260,9930,9930,9930,9930,0
|
|
20241029,101300,179704260,9930,9930,9930,9930,1
|
|
20241029,101200,179694330,9920,9940,9940,9920,46
|
|
20241029,101100,179237890,9950,9950,9950,9950,50
|
|
20241029,101000,178740390,9950,9940,9950,9940,99
|
|
20241029,100900,177756320,9940,9920,9940,9920,552
|
|
20241029,100800,172280430,9920,9910,9920,9910,2
|
|
20241029,100700,172260600,9920,9920,9920,9920,0
|
|
20241029,100600,172260600,9920,9930,9930,9920,3
|
|
20241029,100500,172230830,9920,9920,9920,9920,352
|
|
20241029,100400,168738990,9920,9910,9920,9910,260
|
|
20241029,100300,166159800,9920,9920,9920,9920,0
|
|
20241029,100200,166159800,9920,9920,9920,9920,0
|
|
20241029,100100,166159800,9920,9910,9920,9910,17
|
|
20241029,100000,165991310,9910,9910,9910,9910,1
|
|
20241029,095900,165981400,9930,9930,9940,9900,970
|
|
20241029,095800,156356890,9940,9940,9940,9930,4
|
|
20241029,095700,156317140,9950,9910,9950,9910,482
|
|
20241029,095600,151525810,9920,9920,9920,9920,0
|
|
20241029,095500,151525810,9920,9920,9920,9920,0
|
|
20241029,095400,151525810,9920,9920,9920,9920,0
|
|
20241029,095300,151525810,9920,9930,9930,9890,205
|
|
20241029,095200,149494670,9920,9920,9920,9920,147
|
|
20241029,095100,148036430,9930,9890,9930,9890,462
|
|
20241029,095000,143464770,9880,9880,9880,9880,0
|
|
20241029,094900,143464770,9880,9880,9880,9880,0
|
|
20241029,094800,143464770,9880,9880,9880,9870,29
|
|
20241029,094700,143178390,9890,9890,9890,9880,130
|
|
20241029,094600,141893690,9890,9870,9890,9870,5
|
|
20241029,094500,141844280,9900,9900,9900,9900,0
|
|
20241029,094400,141844280,9900,9900,9900,9900,3
|
|
20241029,094300,141814580,9880,9890,9900,9880,10
|
|
20241029,094200,141715640,9900,9890,9900,9890,4
|
|
20241029,094100,141676070,9890,9890,9890,9890,2
|
|
20241029,094000,141656290,9900,9870,9900,9870,92
|
|
20241029,093900,140748100,9900,9860,9900,9860,404
|
|
20241029,093800,136759080,9860,9860,9860,9860,12
|
|
20241029,093700,136640760,9890,9890,9890,9890,1
|
|
20241029,093600,136630870,9840,9870,9870,9840,2
|
|
20241029,093500,136611160,9830,9890,9890,9800,344
|
|
20241029,093400,133237270,9840,9820,9880,9820,115
|
|
20241029,093300,132105640,9810,9830,9830,9790,2384
|
|
20241029,093200,108735720,9840,9860,9870,9840,218
|
|
20241029,093100,106587330,9860,9860,9860,9860,17
|
|
20241029,093000,106419710,9860,9850,9890,9850,186
|
|
20241029,092900,104587500,9860,9920,9920,9860,412
|
|
20241029,092800,100521000,9890,9860,9890,9860,113
|
|
20241029,092700,99404610,9860,9860,9870,9860,56
|
|
20241029,092600,98852430,9870,9870,9870,9870,2
|
|
20241029,092500,98832690,9890,9890,9890,9890,0
|
|
20241029,092400,98832690,9890,9870,9890,9860,200
|
|
20241029,092300,96859660,9890,9850,9890,9850,116
|
|
20241029,092200,95713250,9860,9890,9900,9850,915
|
|
20241029,092100,86685910,9930,9930,9930,9930,0
|
|
20241029,092000,86685910,9930,9870,9930,9870,1056
|
|
20241029,091900,76256920,9870,9870,9870,9870,14
|
|
20241029,091800,76118740,9870,9890,9890,9870,89
|
|
20241029,091700,75238740,9890,9890,9890,9890,14
|
|
20241029,091600,75100280,9880,9930,9930,9880,598
|
|
20241029,091500,69186280,9930,9940,9940,9930,54
|
|
20241029,091400,68649560,9940,9920,9940,9920,106
|
|
20241029,091300,67597980,9910,9910,9910,9910,0
|
|
20241029,091200,67597980,9910,9910,9910,9910,35
|
|
20241029,091100,67251130,9910,9900,9910,9900,979
|
|
20241029,091000,57550200,9900,9950,9950,9900,678
|
|
20241029,090900,50829270,9990,9990,9990,9990,7
|
|
20241029,090800,50759340,9940,9930,9940,9930,47
|
|
20241029,090700,50292460,9930,9910,9930,9910,22
|
|
20241029,090600,50074260,9900,9910,9910,9900,14
|
|
20241029,090500,49935560,9910,9950,9950,9900,1176
|
|
20241029,090400,38270960,9950,9950,9960,9950,1261
|
|
20241029,090300,25720000,9950,9960,10020,9950,724
|
|
20241029,090200,18497350,9950,9960,9970,9950,28
|
|
20241029,090100,18218450,9950,9950,9950,9950,0
|
|
20241029,090000,18218450,9950,9950,9950,9950,1831
|