643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,194000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,193900,1511904860,4115,4115,4115,4115,0
|
|
20241029,193800,1511904860,4115,4115,4115,4115,0
|
|
20241029,193700,1511904860,4115,4115,4115,4115,0
|
|
20241029,193600,1511904860,4115,4115,4115,4115,0
|
|
20241029,193500,1511904860,4115,4115,4115,4115,0
|
|
20241029,193400,1511904860,4115,4115,4115,4115,0
|
|
20241029,193300,1511904860,4115,4115,4115,4115,0
|
|
20241029,193200,1511904860,4115,4115,4115,4115,0
|
|
20241029,193100,1511904860,4115,4115,4115,4115,0
|
|
20241029,193000,1511904860,4115,4115,4115,4115,0
|
|
20241029,192900,1511904860,4115,4115,4115,4115,0
|
|
20241029,192800,1511904860,4115,4115,4115,4115,0
|
|
20241029,192700,1511904860,4115,4115,4115,4115,0
|
|
20241029,192600,1511904860,4115,4115,4115,4115,0
|
|
20241029,192500,1511904860,4115,4115,4115,4115,0
|
|
20241029,192400,1511904860,4115,4115,4115,4115,0
|
|
20241029,192300,1511904860,4115,4115,4115,4115,0
|
|
20241029,192200,1511904860,4115,4115,4115,4115,0
|
|
20241029,192100,1511904860,4115,4115,4115,4115,0
|
|
20241029,192000,1511904860,4115,4115,4115,4115,0
|
|
20241029,191900,1511904860,4115,4115,4115,4115,0
|
|
20241029,191800,1511904860,4115,4115,4115,4115,0
|
|
20241029,191700,1511904860,4115,4115,4115,4115,0
|
|
20241029,191600,1511904860,4115,4115,4115,4115,0
|
|
20241029,191500,1511904860,4115,4115,4115,4115,0
|
|
20241029,191400,1511904860,4115,4115,4115,4115,0
|
|
20241029,191300,1511904860,4115,4115,4115,4115,0
|
|
20241029,191200,1511904860,4115,4115,4115,4115,0
|
|
20241029,191100,1511904860,4115,4115,4115,4115,0
|
|
20241029,191000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,190900,1511904860,4115,4115,4115,4115,0
|
|
20241029,190800,1511904860,4115,4115,4115,4115,0
|
|
20241029,190700,1511904860,4115,4115,4115,4115,0
|
|
20241029,190600,1511904860,4115,4115,4115,4115,0
|
|
20241029,190500,1511904860,4115,4115,4115,4115,0
|
|
20241029,190400,1511904860,4115,4115,4115,4115,0
|
|
20241029,190300,1511904860,4115,4115,4115,4115,0
|
|
20241029,190200,1511904860,4115,4115,4115,4115,0
|
|
20241029,190100,1511904860,4115,4115,4115,4115,0
|
|
20241029,190000,1511904860,4115,4115,4115,4115,0
|
|
20241029,185900,1511904860,4115,4115,4115,4115,0
|
|
20241029,185800,1511904860,4115,4115,4115,4115,0
|
|
20241029,185700,1511904860,4115,4115,4115,4115,0
|
|
20241029,185600,1511904860,4115,4115,4115,4115,0
|
|
20241029,185500,1511904860,4115,4115,4115,4115,0
|
|
20241029,185400,1511904860,4115,4115,4115,4115,0
|
|
20241029,185300,1511904860,4115,4115,4115,4115,0
|
|
20241029,185200,1511904860,4115,4115,4115,4115,0
|
|
20241029,185100,1511904860,4115,4115,4115,4115,0
|
|
20241029,185000,1511904860,4115,4115,4115,4115,0
|
|
20241029,184900,1511904860,4115,4115,4115,4115,0
|
|
20241029,184800,1511904860,4115,4115,4115,4115,0
|
|
20241029,184700,1511904860,4115,4115,4115,4115,0
|
|
20241029,184600,1511904860,4115,4115,4115,4115,0
|
|
20241029,184500,1511904860,4115,4115,4115,4115,0
|
|
20241029,184400,1511904860,4115,4115,4115,4115,0
|
|
20241029,184300,1511904860,4115,4115,4115,4115,0
|
|
20241029,184200,1511904860,4115,4115,4115,4115,0
|
|
20241029,184100,1511904860,4115,4115,4115,4115,0
|
|
20241029,184000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,183900,1511904860,4115,4115,4115,4115,0
|
|
20241029,183800,1511904860,4115,4115,4115,4115,0
|
|
20241029,183700,1511904860,4115,4115,4115,4115,0
|
|
20241029,183600,1511904860,4115,4115,4115,4115,0
|
|
20241029,183500,1511904860,4115,4115,4115,4115,0
|
|
20241029,183400,1511904860,4115,4115,4115,4115,0
|
|
20241029,183300,1511904860,4115,4115,4115,4115,0
|
|
20241029,183200,1511904860,4115,4115,4115,4115,0
|
|
20241029,183100,1511904860,4115,4115,4115,4115,0
|
|
20241029,183000,1511904860,4115,4115,4115,4115,0
|
|
20241029,182900,1511904860,4115,4115,4115,4115,0
|
|
20241029,182800,1511904860,4115,4115,4115,4115,0
|
|
20241029,182700,1511904860,4115,4115,4115,4115,0
|
|
20241029,182600,1511904860,4115,4115,4115,4115,0
|
|
20241029,182500,1511904860,4115,4115,4115,4115,0
|
|
20241029,182400,1511904860,4115,4115,4115,4115,0
|
|
20241029,182300,1511904860,4115,4115,4115,4115,0
|
|
20241029,182200,1511904860,4115,4115,4115,4115,0
|
|
20241029,182100,1511904860,4115,4115,4115,4115,0
|
|
20241029,182000,1511904860,4115,4115,4115,4115,0
|
|
20241029,181900,1511904860,4115,4115,4115,4115,0
|
|
20241029,181800,1511904860,4115,4115,4115,4115,0
|
|
20241029,181700,1511904860,4115,4115,4115,4115,0
|
|
20241029,181600,1511904860,4115,4115,4115,4115,0
|
|
20241029,181500,1511904860,4115,4115,4115,4115,0
|
|
20241029,181400,1511904860,4115,4115,4115,4115,0
|
|
20241029,181300,1511904860,4115,4115,4115,4115,0
|
|
20241029,181200,1511904860,4115,4115,4115,4115,0
|
|
20241029,181100,1511904860,4115,4115,4115,4115,0
|
|
20241029,181000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,180900,1511904860,4115,4115,4115,4115,0
|
|
20241029,180800,1511904860,4115,4115,4115,4115,0
|
|
20241029,180700,1511904860,4115,4115,4115,4115,0
|
|
20241029,180600,1511904860,4115,4115,4115,4115,0
|
|
20241029,180500,1511904860,4115,4115,4115,4115,0
|
|
20241029,180400,1511904860,4115,4115,4115,4115,0
|
|
20241029,180300,1511904860,4115,4115,4115,4115,0
|
|
20241029,180200,1511904860,4115,4115,4115,4115,0
|
|
20241029,180100,1511904860,4115,4115,4115,4115,0
|
|
20241029,180000,1511904860,4115,4115,4115,4115,0
|
|
20241029,175900,1511904860,4115,4115,4115,4115,0
|
|
20241029,175800,1511904860,4115,4115,4115,4115,0
|
|
20241029,175700,1511904860,4115,4115,4115,4115,0
|
|
20241029,175600,1511904860,4115,4115,4115,4115,0
|
|
20241029,175500,1511904860,4115,4115,4115,4115,0
|
|
20241029,175400,1511904860,4115,4115,4115,4115,0
|
|
20241029,175300,1511904860,4115,4115,4115,4115,0
|
|
20241029,175200,1511904860,4115,4115,4115,4115,0
|
|
20241029,175100,1511904860,4115,4115,4115,4115,0
|
|
20241029,175000,1511904860,4115,4115,4115,4115,0
|
|
20241029,174900,1511904860,4115,4115,4115,4115,0
|
|
20241029,174800,1511904860,4115,4115,4115,4115,0
|
|
20241029,174700,1511904860,4115,4115,4115,4115,0
|
|
20241029,174600,1511904860,4115,4115,4115,4115,0
|
|
20241029,174500,1511904860,4115,4115,4115,4115,0
|
|
20241029,174400,1511904860,4115,4115,4115,4115,0
|
|
20241029,174300,1511904860,4115,4115,4115,4115,0
|
|
20241029,174200,1511904860,4115,4115,4115,4115,0
|
|
20241029,174100,1511904860,4115,4115,4115,4115,0
|
|
20241029,174000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,173900,1511904860,4115,4115,4115,4115,0
|
|
20241029,173800,1511904860,4115,4115,4115,4115,0
|
|
20241029,173700,1511904860,4115,4115,4115,4115,0
|
|
20241029,173600,1511904860,4115,4115,4115,4115,0
|
|
20241029,173500,1511904860,4115,4115,4115,4115,0
|
|
20241029,173400,1511904860,4115,4115,4115,4115,0
|
|
20241029,173300,1511904860,4115,4115,4115,4115,0
|
|
20241029,173200,1511904860,4115,4115,4115,4115,0
|
|
20241029,173100,1511904860,4115,4115,4115,4115,0
|
|
20241029,173000,1511904860,4115,4115,4115,4115,0
|
|
20241029,172900,1511904860,4115,4115,4115,4115,0
|
|
20241029,172800,1511904860,4115,4115,4115,4115,0
|
|
20241029,172700,1511904860,4115,4115,4115,4115,0
|
|
20241029,172600,1511904860,4115,4115,4115,4115,0
|
|
20241029,172500,1511904860,4115,4115,4115,4115,0
|
|
20241029,172400,1511904860,4115,4115,4115,4115,0
|
|
20241029,172300,1511904860,4115,4115,4115,4115,0
|
|
20241029,172200,1511904860,4115,4115,4115,4115,0
|
|
20241029,172100,1511904860,4115,4115,4115,4115,0
|
|
20241029,172000,1511904860,4115,4115,4115,4115,0
|
|
20241029,171900,1511904860,4115,4115,4115,4115,0
|
|
20241029,171800,1511904860,4115,4115,4115,4115,0
|
|
20241029,171700,1511904860,4115,4115,4115,4115,0
|
|
20241029,171600,1511904860,4115,4115,4115,4115,0
|
|
20241029,171500,1511904860,4115,4115,4115,4115,0
|
|
20241029,171400,1511904860,4115,4115,4115,4115,0
|
|
20241029,171300,1511904860,4115,4115,4115,4115,0
|
|
20241029,171200,1511904860,4115,4115,4115,4115,0
|
|
20241029,171100,1511904860,4115,4115,4115,4115,0
|
|
20241029,171000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,170900,1511904860,4115,4115,4115,4115,0
|
|
20241029,170800,1511904860,4115,4115,4115,4115,0
|
|
20241029,170700,1511904860,4115,4115,4115,4115,0
|
|
20241029,170600,1511904860,4115,4115,4115,4115,0
|
|
20241029,170500,1511904860,4115,4115,4115,4115,0
|
|
20241029,170400,1511904860,4115,4115,4115,4115,0
|
|
20241029,170300,1511904860,4115,4115,4115,4115,0
|
|
20241029,170200,1511904860,4115,4115,4115,4115,0
|
|
20241029,170100,1511904860,4115,4115,4115,4115,0
|
|
20241029,170000,1511904860,4115,4115,4115,4115,0
|
|
20241029,165900,1511904860,4115,4115,4115,4115,0
|
|
20241029,165800,1511904860,4115,4115,4115,4115,0
|
|
20241029,165700,1511904860,4115,4115,4115,4115,0
|
|
20241029,165600,1511904860,4115,4115,4115,4115,0
|
|
20241029,165500,1511904860,4115,4115,4115,4115,0
|
|
20241029,165400,1511904860,4115,4115,4115,4115,0
|
|
20241029,165300,1511904860,4115,4115,4115,4115,0
|
|
20241029,165200,1511904860,4115,4115,4115,4115,0
|
|
20241029,165100,1511904860,4115,4115,4115,4115,0
|
|
20241029,165000,1511904860,4115,4115,4115,4115,0
|
|
20241029,164900,1511904860,4115,4115,4115,4115,0
|
|
20241029,164800,1511904860,4115,4115,4115,4115,0
|
|
20241029,164700,1511904860,4115,4115,4115,4115,0
|
|
20241029,164600,1511904860,4115,4115,4115,4115,0
|
|
20241029,164500,1511904860,4115,4115,4115,4115,0
|
|
20241029,164400,1511904860,4115,4115,4115,4115,0
|
|
20241029,164300,1511904860,4115,4115,4115,4115,0
|
|
20241029,164200,1511904860,4115,4115,4115,4115,0
|
|
20241029,164100,1511904860,4115,4115,4115,4115,0
|
|
20241029,164000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,163900,1511904860,4115,4115,4115,4115,0
|
|
20241029,163800,1511904860,4115,4115,4115,4115,0
|
|
20241029,163700,1511904860,4115,4115,4115,4115,0
|
|
20241029,163600,1511904860,4115,4115,4115,4115,0
|
|
20241029,163500,1511904860,4115,4115,4115,4115,0
|
|
20241029,163400,1511904860,4115,4115,4115,4115,0
|
|
20241029,163300,1511904860,4115,4115,4115,4115,0
|
|
20241029,163200,1511904860,4115,4115,4115,4115,0
|
|
20241029,163100,1511904860,4115,4115,4115,4115,0
|
|
20241029,163000,1511904860,4115,4115,4115,4115,0
|
|
20241029,162900,1511904860,4115,4115,4115,4115,0
|
|
20241029,162800,1511904860,4115,4115,4115,4115,0
|
|
20241029,162700,1511904860,4115,4115,4115,4115,0
|
|
20241029,162600,1511904860,4115,4115,4115,4115,0
|
|
20241029,162500,1511904860,4115,4115,4115,4115,0
|
|
20241029,162400,1511904860,4115,4115,4115,4115,0
|
|
20241029,162300,1511904860,4115,4115,4115,4115,0
|
|
20241029,162200,1511904860,4115,4115,4115,4115,0
|
|
20241029,162100,1511904860,4115,4115,4115,4115,0
|
|
20241029,162000,1511904860,4115,4115,4115,4115,0
|
|
20241029,161900,1511904860,4115,4115,4115,4115,0
|
|
20241029,161800,1511904860,4115,4115,4115,4115,0
|
|
20241029,161700,1511904860,4115,4115,4115,4115,0
|
|
20241029,161600,1511904860,4115,4115,4115,4115,0
|
|
20241029,161500,1511904860,4115,4115,4115,4115,0
|
|
20241029,161400,1511904860,4115,4115,4115,4115,0
|
|
20241029,161300,1511904860,4115,4115,4115,4115,0
|
|
20241029,161200,1511904860,4115,4115,4115,4115,0
|
|
20241029,161100,1511904860,4115,4115,4115,4115,0
|
|
20241029,161000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,160900,1511904860,4115,4115,4115,4115,0
|
|
20241029,160800,1511904860,4115,4115,4115,4115,0
|
|
20241029,160700,1511904860,4115,4115,4115,4115,0
|
|
20241029,160600,1511904860,4115,4115,4115,4115,0
|
|
20241029,160500,1511904860,4115,4115,4115,4115,0
|
|
20241029,160400,1511904860,4115,4115,4115,4115,0
|
|
20241029,160300,1511904860,4115,4115,4115,4115,0
|
|
20241029,160200,1511904860,4115,4115,4115,4115,0
|
|
20241029,160100,1511904860,4115,4115,4115,4115,0
|
|
20241029,160000,1511904860,4115,4115,4115,4115,0
|
|
20241029,155900,1511904860,4115,4115,4115,4115,0
|
|
20241029,155800,1511904860,4115,4115,4115,4115,0
|
|
20241029,155700,1511904860,4115,4115,4115,4115,0
|
|
20241029,155600,1511904860,4115,4115,4115,4115,0
|
|
20241029,155500,1511904860,4115,4115,4115,4115,0
|
|
20241029,155400,1511904860,4115,4115,4115,4115,0
|
|
20241029,155300,1511904860,4115,4115,4115,4115,0
|
|
20241029,155200,1511904860,4115,4115,4115,4115,0
|
|
20241029,155100,1511904860,4115,4115,4115,4115,0
|
|
20241029,155000,1511904860,4115,4115,4115,4115,0
|
|
20241029,154900,1511904860,4115,4115,4115,4115,0
|
|
20241029,154800,1511904860,4115,4115,4115,4115,0
|
|
20241029,154700,1511904860,4115,4115,4115,4115,0
|
|
20241029,154600,1511904860,4115,4115,4115,4115,0
|
|
20241029,154500,1511904860,4115,4115,4115,4115,0
|
|
20241029,154400,1511904860,4115,4115,4115,4115,0
|
|
20241029,154300,1511904860,4115,4115,4115,4115,0
|
|
20241029,154200,1511904860,4115,4115,4115,4115,0
|
|
20241029,154100,1511904860,4115,4115,4115,4115,0
|
|
20241029,154000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,153900,1511904860,4115,4115,4115,4115,0
|
|
20241029,153800,1511904860,4115,4115,4115,4115,0
|
|
20241029,153700,1511904860,4115,4115,4115,4115,0
|
|
20241029,153600,1511904860,4115,4115,4115,4115,0
|
|
20241029,153500,1511904860,4115,4115,4115,4115,0
|
|
20241029,153400,1511904860,4115,4115,4115,4115,0
|
|
20241029,153300,1511904860,4115,4115,4115,4115,0
|
|
20241029,153200,1511904860,4115,4115,4115,4115,0
|
|
20241029,153100,1511904860,4115,4115,4115,4115,0
|
|
20241029,153000,1511904860,4115,4115,4115,4115,6124
|
|
20241029,152900,1486704600,4130,4130,4130,4130,0
|
|
20241029,152800,1486704600,4130,4130,4130,4130,0
|
|
20241029,152700,1486704600,4130,4130,4130,4130,0
|
|
20241029,152600,1486704600,4130,4130,4130,4130,0
|
|
20241029,152500,1486704600,4130,4130,4130,4130,0
|
|
20241029,152400,1486704600,4130,4130,4130,4130,0
|
|
20241029,152300,1486704600,4130,4130,4130,4130,0
|
|
20241029,152200,1486704600,4130,4130,4130,4130,0
|
|
20241029,152100,1486704600,4130,4130,4130,4130,0
|
|
20241029,152000,1486704600,4130,4130,4130,4130,0
|
|
20241029,151900,1486704600,4130,4115,4130,4110,545
|
|
20241029,151800,1484458795,4105,4120,4120,4105,690
|
|
20241029,151700,1481619495,4125,4130,4130,4120,3753
|
|
20241029,151600,1466138615,4130,4140,4140,4130,2629
|
|
20241029,151500,1455266190,4140,4140,4140,4135,591
|
|
20241029,151400,1452819840,4140,4140,4140,4135,2670
|
|
20241029,151300,1441776240,4140,4140,4140,4130,5410
|
|
20241029,151200,1419418090,4140,4140,4140,4140,858
|
|
20241029,151100,1415865970,4140,4135,4140,4135,120
|
|
20241029,151000,1415369765,4140,4115,4140,4115,3178
|
|
20241029,150900,1402228980,4120,4120,4120,4120,2000
|
|
20241029,150800,1393988980,4125,4130,4135,4125,31
|
|
20241029,150700,1393861065,4140,4130,4140,4125,11
|
|
20241029,150600,1393815595,4145,4145,4145,4145,0
|
|
20241029,150500,1393815595,4145,4120,4145,4120,167
|
|
20241029,150400,1393127530,4145,4130,4145,4120,108
|
|
20241029,150300,1392680005,4145,4145,4145,4145,120
|
|
20241029,150200,1392182605,4145,4145,4145,4125,10188
|
|
20241029,150100,1350118850,4145,4140,4155,4140,5029
|
|
20241029,150000,1329298740,4160,4135,4160,4135,23119
|
|
20241029,145900,1233460710,4125,4140,4140,4125,5602
|
|
20241029,145800,1210287175,4140,4140,4140,4135,1572
|
|
20241029,145700,1203782780,4135,4135,4140,4130,6319
|
|
20241029,145600,1177646615,4135,4125,4135,4125,5861
|
|
20241029,145500,1153417125,4130,4120,4130,4120,7034
|
|
20241029,145400,1124400555,4110,4115,4120,4110,2177
|
|
20241029,145300,1115448000,4115,4100,4115,4100,2767
|
|
20241029,145200,1104089880,4105,4100,4105,4100,3927
|
|
20241029,145100,1087989175,4100,4100,4100,4085,202
|
|
20241029,145000,1087163970,4095,4095,4095,4095,117
|
|
20241029,144900,1086684855,4100,4100,4100,4100,0
|
|
20241029,144800,1086684855,4100,4100,4100,4100,0
|
|
20241029,144700,1086684855,4100,4100,4100,4100,0
|
|
20241029,144600,1086684855,4100,4100,4100,4100,99
|
|
20241029,144500,1086278955,4105,4105,4105,4105,0
|
|
20241029,144400,1086278955,4105,4105,4105,4075,7022
|
|
20241029,144300,1057637275,4075,4115,4115,4075,5128
|
|
20241029,144200,1036736095,4100,4085,4115,4085,11968
|
|
20241029,144100,987675880,4085,4085,4085,4085,0
|
|
20241029,144000,987675880,4085,4060,4085,4060,2
|
|
20241029,143900,987667735,4080,4080,4080,4080,81
|
|
20241029,143800,987337255,4075,4075,4075,4075,925
|
|
20241029,143700,983567880,4075,4075,4075,4075,800
|
|
20241029,143600,980307880,4075,4060,4075,4060,16
|
|
20241029,143500,980242905,4075,4075,4075,4075,16
|
|
20241029,143400,980177705,4080,4080,4080,4080,10
|
|
20241029,143300,980136905,4060,4060,4060,4060,0
|
|
20241029,143200,980136905,4060,4060,4060,4060,10
|
|
20241029,143100,980096305,4085,4085,4085,4085,100
|
|
20241029,143000,979687805,4085,4060,4085,4060,21
|
|
20241029,142900,979602520,4085,4080,4085,4080,146
|
|
20241029,142800,979006825,4085,4085,4085,4085,13
|
|
20241029,142700,978953720,4085,4085,4085,4085,0
|
|
20241029,142600,978953720,4085,4070,4085,4070,2956
|
|
20241029,142500,966898055,4065,4065,4065,4065,27
|
|
20241029,142400,966788300,4070,4070,4070,4070,400
|
|
20241029,142300,965160300,4075,4065,4075,4060,352
|
|
20241029,142200,963731160,4075,4075,4075,4070,386
|
|
20241029,142100,962159560,4065,4060,4075,4060,653
|
|
20241029,142000,959507355,4080,4080,4080,4080,0
|
|
20241029,141900,959507355,4080,4065,4080,4060,2085
|
|
20241029,141800,951037710,4080,4080,4080,4080,0
|
|
20241029,141700,951037710,4080,4075,4080,4075,100
|
|
20241029,141600,950630205,4080,4075,4080,4060,604
|
|
20241029,141500,948175160,4085,4070,4085,4070,17
|
|
20241029,141400,948105825,4085,4070,4085,4060,2006
|
|
20241029,141300,939950845,4090,4090,4090,4090,0
|
|
20241029,141200,939950845,4090,4080,4090,4065,2154
|
|
20241029,141100,931181925,4090,4085,4090,4075,4760
|
|
20241029,141000,911764125,4085,4090,4090,4085,54
|
|
20241029,140900,911543420,4090,4090,4095,4090,671
|
|
20241029,140800,908799025,4095,4090,4095,4090,556
|
|
20241029,140700,906524945,4095,4090,4095,4090,32
|
|
20241029,140600,906393960,4100,4100,4100,4100,110
|
|
20241029,140500,905942960,4100,4095,4100,4095,164
|
|
20241029,140400,905271305,4095,4095,4095,4090,203
|
|
20241029,140300,904440780,4100,4095,4100,4095,15
|
|
20241029,140200,904379350,4100,4100,4100,4100,8
|
|
20241029,140100,904346550,4095,4100,4100,4095,46
|
|
20241029,140000,904157955,4105,4105,4105,4105,1
|
|
20241029,135900,904153850,4095,4105,4105,4095,167
|
|
20241029,135800,903469535,4110,4110,4110,4110,2
|
|
20241029,135700,903461315,4105,4105,4105,4105,593
|
|
20241029,135600,901027050,4110,4090,4110,4090,669
|
|
20241029,135500,898280300,4090,4095,4095,4090,100
|
|
20241029,135400,897871150,4115,4110,4115,4110,874
|
|
20241029,135300,894277390,4095,4105,4105,4090,1092
|
|
20241029,135200,889804940,4110,4120,4120,4110,134
|
|
20241029,135100,889253180,4120,4120,4125,4115,2982
|
|
20241029,135000,876969135,4120,4120,4125,4115,2586
|
|
20241029,134900,866321140,4120,4105,4120,4105,2365
|
|
20241029,134800,856581405,4115,4115,4115,4100,2465
|
|
20241029,134700,846462500,4110,4110,4120,4105,1443
|
|
20241029,134600,840531905,4120,4105,4120,4105,8176
|
|
20241029,134500,806909285,4105,4105,4105,4090,2706
|
|
20241029,134400,795814065,4100,4095,4100,4095,967
|
|
20241029,134300,791850565,4090,4090,4100,4090,4170
|
|
20241029,134200,774770780,4090,4090,4090,4085,679
|
|
20241029,134100,771994235,4090,4090,4090,4090,1500
|
|
20241029,134000,765859235,4090,4090,4090,4090,0
|
|
20241029,133900,765859235,4090,4075,4090,4075,3017
|
|
20241029,133800,753526105,4070,4070,4070,4070,520
|
|
20241029,133700,751409705,4070,4070,4070,4070,250
|
|
20241029,133600,750392205,4070,4070,4070,4070,0
|
|
20241029,133500,750392205,4070,4070,4070,4070,0
|
|
20241029,133400,750392205,4070,4070,4070,4070,146
|
|
20241029,133300,749797985,4070,4070,4070,4070,304
|
|
20241029,133200,748560705,4070,4070,4070,4070,13
|
|
20241029,133100,748507795,4075,4080,4080,4075,1153
|
|
20241029,133000,743809120,4080,4085,4085,4080,102
|
|
20241029,132900,743392475,4085,4090,4095,4085,488
|
|
20241029,132800,741398810,4095,4095,4095,4095,130
|
|
20241029,132700,740866460,4085,4100,4100,4085,1201
|
|
20241029,132600,735958730,4085,4100,4100,4085,138
|
|
20241029,132500,735393385,4100,4070,4105,4070,26571
|
|
20241029,132400,626679730,4065,4065,4065,4065,21
|
|
20241029,132300,626594365,4070,4070,4070,4070,0
|
|
20241029,132200,626594365,4070,4070,4070,4070,1103
|
|
20241029,132100,622105155,4070,4070,4070,4070,1000
|
|
20241029,132000,618035155,4070,4065,4070,4065,2010
|
|
20241029,131900,609860240,4065,4065,4065,4065,0
|
|
20241029,131800,609860240,4065,4065,4065,4065,300
|
|
20241029,131700,608640740,4065,4065,4065,4065,1
|
|
20241029,131600,608636675,4070,4070,4070,4070,0
|
|
20241029,131500,608636675,4070,4070,4070,4070,980
|
|
20241029,131400,604648075,4070,4065,4070,4065,3470
|
|
20241029,131300,590532235,4065,4065,4065,4065,1477
|
|
20241029,131200,584528230,4065,4065,4065,4065,8
|
|
20241029,131100,584495710,4070,4060,4070,4060,3306
|
|
20241029,131000,571059725,4055,4040,4055,4040,3248
|
|
20241029,130900,557907350,4040,4040,4040,4040,4
|
|
20241029,130800,557891190,4035,4035,4035,4035,112
|
|
20241029,130700,557439270,4030,4040,4040,4020,459
|
|
20241029,130600,555591210,4040,4040,4040,4040,1
|
|
20241029,130500,555587170,4045,4045,4045,4045,0
|
|
20241029,130400,555587170,4045,4045,4045,4045,0
|
|
20241029,130300,555587170,4045,4045,4045,4045,0
|
|
20241029,130200,555587170,4045,4045,4045,4045,28
|
|
20241029,130100,555473910,4040,4040,4040,4040,85
|
|
20241029,130000,555130510,4030,4030,4030,4030,0
|
|
20241029,125900,555130510,4030,4030,4030,4030,0
|
|
20241029,125800,555130510,4030,4045,4045,4030,2962
|
|
20241029,125700,543181615,4045,4045,4045,4045,0
|
|
20241029,125600,543181615,4045,4045,4045,4045,0
|
|
20241029,125500,543181615,4045,4045,4045,4045,0
|
|
20241029,125400,543181615,4045,4050,4050,4045,249
|
|
20241029,125300,542173665,4050,4050,4050,4050,83
|
|
20241029,125200,541837515,4045,4045,4045,4045,45
|
|
20241029,125100,541655490,4045,4045,4045,4045,0
|
|
20241029,125000,541655490,4045,4045,4045,4045,210
|
|
20241029,124900,540806040,4045,4045,4045,4045,0
|
|
20241029,124800,540806040,4045,4045,4045,4045,0
|
|
20241029,124700,540806040,4045,4045,4045,4045,0
|
|
20241029,124600,540806040,4045,4045,4045,4045,64
|
|
20241029,124500,540547160,4055,4055,4055,4055,0
|
|
20241029,124400,540547160,4055,4055,4055,4055,2700
|
|
20241029,124300,529598660,4055,4055,4055,4055,0
|
|
20241029,124200,529598660,4055,4040,4055,4040,5027
|
|
20241029,124100,509231605,4030,4030,4030,4030,0
|
|
20241029,124000,509231605,4030,4030,4030,4030,20
|
|
20241029,123900,509151005,4030,4030,4030,4030,30
|
|
20241029,123800,509030105,4030,4040,4040,4030,2610
|
|
20241029,123700,498503035,4040,4040,4040,4040,100
|
|
20241029,123600,498099035,4045,4045,4045,4045,5
|
|
20241029,123500,498078810,4045,4045,4045,4045,4
|
|
20241029,123400,498062630,4040,4050,4050,4040,1059
|
|
20241029,123300,493774270,4050,4050,4050,4050,509
|
|
20241029,123200,491712820,4045,4045,4045,4045,100
|
|
20241029,123100,491308320,4045,4050,4050,4045,903
|
|
20241029,123000,487651175,4050,4050,4050,4050,3
|
|
20241029,122900,487639025,4055,4055,4055,4055,10
|
|
20241029,122800,487598475,4055,4045,4055,4045,4239
|
|
20241029,122700,470438355,4025,4025,4025,4025,0
|
|
20241029,122600,470438355,4025,4025,4025,4025,0
|
|
20241029,122500,470438355,4025,4030,4040,4025,2284
|
|
20241029,122400,461222445,4025,4025,4025,4025,0
|
|
20241029,122300,461222445,4025,4025,4025,4025,378
|
|
20241029,122200,459700995,4020,4025,4025,4020,600
|
|
20241029,122100,457288985,4020,4020,4020,4020,30
|
|
20241029,122000,457168385,4035,4035,4035,4035,17
|
|
20241029,121900,457099790,4020,4025,4025,4020,266
|
|
20241029,121800,456029150,4025,4030,4030,4025,2022
|
|
20241029,121700,447889590,4030,4030,4030,4030,80
|
|
20241029,121600,447567190,4030,4030,4030,4025,586
|
|
20241029,121500,445206750,4035,4035,4035,4035,182
|
|
20241029,121400,444472380,4040,4040,4040,4035,340
|
|
20241029,121300,443099440,4045,4045,4045,4045,102
|
|
20241029,121200,442686850,4060,4055,4060,4055,30
|
|
20241029,121100,442565155,4060,4055,4060,4055,236
|
|
20241029,121000,441607745,4050,4050,4050,4050,1218
|
|
20241029,120900,436674845,4050,4050,4050,4050,0
|
|
20241029,120800,436674845,4050,4050,4050,4050,49
|
|
20241029,120700,436476395,4050,4050,4050,4050,5000
|
|
20241029,120600,416226395,4050,4045,4050,4025,809
|
|
20241029,120500,412954050,4040,4040,4040,4040,53
|
|
20241029,120400,412739930,4040,4040,4040,4040,0
|
|
20241029,120300,412739930,4040,4040,4040,4040,100
|
|
20241029,120200,412335930,4040,4050,4050,4040,450
|
|
20241029,120100,410515230,4050,4050,4050,4050,0
|
|
20241029,120000,410515230,4050,4065,4065,4050,1960
|
|
20241029,115900,402547890,4090,4070,4090,4065,5060
|
|
20241029,115800,381913450,4070,4040,4075,4040,13589
|
|
20241029,115700,326813090,4040,4010,4040,4010,6537
|
|
20241029,115600,300501400,4015,4015,4015,4015,0
|
|
20241029,115500,300501400,4015,4015,4015,4015,0
|
|
20241029,115400,300501400,4015,4015,4015,4015,3
|
|
20241029,115300,300489355,4015,4010,4015,4010,70
|
|
20241029,115200,300208325,4010,4010,4010,4010,0
|
|
20241029,115100,300208325,4010,4010,4010,4010,26
|
|
20241029,115000,300104065,3990,3990,3990,3990,1
|
|
20241029,114900,300100075,4010,4005,4010,4005,331
|
|
20241029,114800,298772910,4005,4010,4010,3980,1159
|
|
20241029,114700,294151695,4015,4015,4015,4015,0
|
|
20241029,114600,294151695,4015,4015,4015,4010,1253
|
|
20241029,114500,289122395,4015,4015,4015,4015,101
|
|
20241029,114400,288716880,4020,4020,4020,4020,1537
|
|
20241029,114300,282538140,4020,4030,4030,4020,135
|
|
20241029,114200,281994850,4030,4030,4030,4030,411
|
|
20241029,114100,280338520,4030,4030,4035,4030,3527
|
|
20241029,114000,266114820,4030,4015,4030,4015,4013
|
|
20241029,113900,249956795,4015,4005,4020,4005,2008
|
|
20241029,113800,241902680,4005,4005,4005,4005,11
|
|
20241029,113700,241858625,4005,3990,4005,3990,116
|
|
20241029,113600,241395755,3990,3990,3990,3990,90
|
|
20241029,113500,241036655,4000,4000,4000,4000,0
|
|
20241029,113400,241036655,4000,4000,4000,4000,0
|
|
20241029,113300,241036655,4000,4000,4000,4000,0
|
|
20241029,113200,241036655,4000,4000,4005,4000,1277
|
|
20241029,113100,235927625,4000,4000,4000,4000,0
|
|
20241029,113000,235927625,4000,4000,4000,4000,0
|
|
20241029,112900,235927625,4000,4000,4000,4000,0
|
|
20241029,112800,235927625,4000,3995,4000,3995,397
|
|
20241029,112700,234339665,3975,3985,3985,3975,1052
|
|
20241029,112600,230157445,3985,3990,3990,3985,2659
|
|
20241029,112500,219556705,3995,3990,3995,3985,1833
|
|
20241029,112400,212242810,3990,3990,3990,3990,76
|
|
20241029,112300,211939570,3990,4000,4000,3990,50
|
|
20241029,112200,211739970,3990,3990,3990,3990,0
|
|
20241029,112100,211739970,3990,3990,3990,3990,0
|
|
20241029,112000,211739970,3990,3990,3990,3990,322
|
|
20241029,111900,210455190,4010,3990,4010,3990,201
|
|
20241029,111800,209653180,4010,4005,4010,4005,94
|
|
20241029,111700,209276340,4005,4005,4005,4005,500
|
|
20241029,111600,207273840,4010,4010,4010,4010,10
|
|
20241029,111500,207233740,3990,3990,3990,3990,20
|
|
20241029,111400,207153940,3985,4005,4010,3985,2129
|
|
20241029,111300,198617820,4010,4010,4010,4010,0
|
|
20241029,111200,198617820,4010,3990,4010,3985,1560
|
|
20241029,111100,192377810,3995,3995,3995,3995,0
|
|
20241029,111000,192377810,3995,3995,3995,3995,0
|
|
20241029,110900,192377810,3995,3995,3995,3995,5
|
|
20241029,110800,192357835,3995,3970,4010,3970,8395
|
|
20241029,110700,158830850,3970,3970,3970,3970,0
|
|
20241029,110600,158830850,3970,3965,3970,3965,328
|
|
20241029,110500,157528730,3950,3960,3960,3950,96
|
|
20241029,110400,157149370,3955,3955,3955,3955,0
|
|
20241029,110300,157149370,3955,3955,3955,3955,71
|
|
20241029,110200,156868565,3945,3945,3945,3945,1448
|
|
20241029,110100,151156205,3945,3945,3945,3945,280
|
|
20241029,110000,150051605,3950,3945,3950,3945,1063
|
|
20241029,105900,145857755,3945,3950,3965,3945,5339
|
|
20241029,105800,124699720,3950,3950,3950,3950,0
|
|
20241029,105700,124699720,3950,3950,3950,3950,0
|
|
20241029,105600,124699720,3950,3950,3950,3950,1
|
|
20241029,105500,124695770,3950,3950,3950,3950,0
|
|
20241029,105400,124695770,3950,3950,3950,3950,104
|
|
20241029,105300,124284970,3950,3940,3950,3940,3075
|
|
20241029,105200,112154515,3930,3935,3935,3930,1162
|
|
20241029,105100,107582470,3945,3945,3945,3945,0
|
|
20241029,105000,107582470,3945,3945,3945,3945,0
|
|
20241029,104900,107582470,3945,3945,3945,3945,0
|
|
20241029,104800,107582470,3945,3935,3945,3935,8
|
|
20241029,104700,107550980,3950,3950,3950,3950,0
|
|
20241029,104600,107550980,3950,3950,3950,3950,0
|
|
20241029,104500,107550980,3950,3950,3950,3950,2
|
|
20241029,104400,107543080,3950,3950,3950,3950,10
|
|
20241029,104300,107503580,3950,3950,3950,3950,25
|
|
20241029,104200,107404830,3935,3935,3935,3935,2
|
|
20241029,104100,107396960,3935,3945,3945,3935,128
|
|
20241029,104000,106893130,3950,3950,3950,3950,1000
|
|
20241029,103900,102943130,3945,3950,3955,3945,541
|
|
20241029,103800,100804165,3945,3945,3945,3945,0
|
|
20241029,103700,100804165,3945,3945,3945,3945,7
|
|
20241029,103600,100776550,3940,3940,3940,3940,7
|
|
20241029,103500,100748970,3940,3940,3940,3940,50
|
|
20241029,103400,100551970,3940,3940,3940,3940,0
|
|
20241029,103300,100551970,3940,3940,3940,3935,225
|
|
20241029,103200,99665640,3935,3935,3935,3935,0
|
|
20241029,103100,99665640,3935,3935,3935,3935,0
|
|
20241029,103000,99665640,3935,3935,3935,3935,7
|
|
20241029,102900,99638095,3940,3940,3940,3940,116
|
|
20241029,102800,99181055,3925,3925,3925,3925,0
|
|
20241029,102700,99181055,3925,3925,3940,3925,465
|
|
20241029,102600,97349780,3925,3925,3925,3925,0
|
|
20241029,102500,97349780,3925,3925,3925,3925,6
|
|
20241029,102400,97326230,3925,3925,3925,3925,0
|
|
20241029,102300,97326230,3925,3925,3925,3925,0
|
|
20241029,102200,97326230,3925,3925,3925,3925,7
|
|
20241029,102100,97298755,3925,3930,3930,3925,562
|
|
20241029,102000,95092755,3930,3930,3930,3930,7
|
|
20241029,101900,95065245,3930,3930,3930,3930,7
|
|
20241029,101800,95037735,3930,3930,3930,3930,7
|
|
20241029,101700,95010225,3945,3930,3945,3930,75
|
|
20241029,101600,94715220,3930,3940,3945,3930,122
|
|
20241029,101500,94235575,3940,3940,3940,3940,19
|
|
20241029,101400,94160715,3940,3950,3950,3940,43
|
|
20241029,101300,93991285,3940,3940,3940,3940,43
|
|
20241029,101200,93821865,3945,3950,3950,3945,69
|
|
20241029,101100,93549655,3945,3945,3945,3945,63
|
|
20241029,101000,93301120,3950,3945,3950,3945,42
|
|
20241029,100900,93135425,3950,3950,3950,3950,30
|
|
20241029,100800,93016925,3960,3960,3960,3950,321
|
|
20241029,100700,91746275,3965,3965,3965,3965,10
|
|
20241029,100600,91706625,3965,3965,3965,3965,147
|
|
20241029,100500,91123770,3965,3955,3965,3955,1363
|
|
20241029,100400,85723955,3955,3945,3960,3945,4092
|
|
20241029,100300,69548860,3940,3940,3940,3940,1122
|
|
20241029,100200,65128180,3930,3940,3940,3930,2254
|
|
20241029,100100,56259745,3940,3940,3940,3940,0
|
|
20241029,100000,56259745,3940,3940,3940,3940,7
|
|
20241029,095900,56232165,3935,3935,3935,3935,0
|
|
20241029,095800,56232165,3935,3935,3935,3935,0
|
|
20241029,095700,56232165,3935,3935,3935,3935,7
|
|
20241029,095600,56204620,3940,3940,3940,3940,0
|
|
20241029,095500,56204620,3940,3940,3940,3940,100
|
|
20241029,095400,55810620,3940,3940,3940,3940,0
|
|
20241029,095300,55810620,3940,3940,3940,3940,22
|
|
20241029,095200,55723940,3940,3940,3940,3940,9
|
|
20241029,095100,55688480,3945,3945,3945,3945,0
|
|
20241029,095000,55688480,3945,3945,3945,3945,0
|
|
20241029,094900,55688480,3945,3945,3945,3945,0
|
|
20241029,094800,55688480,3945,3945,3945,3945,8
|
|
20241029,094700,55656920,3945,3945,3945,3945,1
|
|
20241029,094600,55652975,3930,3930,3930,3930,0
|
|
20241029,094500,55652975,3930,3930,3930,3930,2
|
|
20241029,094400,55645115,3930,3945,3945,3930,153
|
|
20241029,094300,55041825,3945,3945,3945,3945,200
|
|
20241029,094200,54252825,3945,3945,3945,3945,2
|
|
20241029,094100,54244935,3945,3940,3945,3940,228
|
|
20241029,094000,53346595,3935,3935,3935,3935,0
|
|
20241029,093900,53346595,3935,3935,3935,3935,11
|
|
20241029,093800,53303310,3925,3925,3925,3925,0
|
|
20241029,093700,53303310,3925,3925,3925,3925,1
|
|
20241029,093600,53299385,3930,3930,3930,3930,1
|
|
20241029,093500,53295455,3930,3930,3930,3930,545
|
|
20241029,093400,51153605,3930,3930,3930,3930,553
|
|
20241029,093300,48980315,3930,3940,3940,3930,52
|
|
20241029,093200,48775935,3935,3935,3935,3935,0
|
|
20241029,093100,48775935,3935,3935,3935,3935,0
|
|
20241029,093000,48775935,3935,3935,3935,3935,26
|
|
20241029,092900,48673625,3930,3930,3930,3930,300
|
|
20241029,092800,47494625,3930,3930,3930,3930,1
|
|
20241029,092700,47490695,3930,3930,3930,3930,129
|
|
20241029,092600,46983725,3935,3935,3935,3935,0
|
|
20241029,092500,46983725,3935,3935,3935,3935,0
|
|
20241029,092400,46983725,3935,3935,3935,3935,0
|
|
20241029,092300,46983725,3935,3945,3945,3930,146
|
|
20241029,092200,46408860,3940,3940,3940,3940,321
|
|
20241029,092100,45144120,3950,3950,3950,3950,510
|
|
20241029,092000,43129620,3955,3955,3955,3955,0
|
|
20241029,091900,43129620,3955,3955,3955,3955,0
|
|
20241029,091800,43129620,3955,3940,3955,3940,957
|
|
20241029,091700,39354205,3940,3940,3940,3940,0
|
|
20241029,091600,39354205,3940,3940,3940,3940,7
|
|
20241029,091500,39326625,3945,3940,3945,3940,1313
|
|
20241029,091400,34152795,3935,3915,3935,3915,2385
|
|
20241029,091300,24785090,3915,3915,3915,3915,0
|
|
20241029,091200,24785090,3915,3915,3915,3915,6
|
|
20241029,091100,24761600,3915,3915,3915,3915,2
|
|
20241029,091000,24753770,3925,3925,3925,3925,0
|
|
20241029,090900,24753770,3925,3925,3925,3925,0
|
|
20241029,090800,24753770,3925,3925,3925,3925,2
|
|
20241029,090700,24745920,3925,3910,3925,3910,11
|
|
20241029,090600,24702760,3930,3930,3930,3930,0
|
|
20241029,090500,24702760,3930,3930,3930,3930,0
|
|
20241029,090400,24702760,3930,3930,3930,3930,50
|
|
20241029,090300,24506260,3935,3935,3935,3935,0
|
|
20241029,090200,24506260,3935,3935,3935,3935,4
|
|
20241029,090100,24490520,3935,3915,3935,3915,3305
|
|
20241029,090000,11539120,3880,3880,3880,3880,2974
|