632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192900,179640115,4490,4490,4490,4490,82
|
|
20241029,192800,179640115,4490,4490,4490,4490,0
|
|
20241029,192700,179640115,4490,4490,4490,4490,0
|
|
20241029,192600,179640115,4490,4490,4490,4490,0
|
|
20241029,192500,179640115,4490,4490,4490,4490,0
|
|
20241029,192400,179640115,4490,4490,4490,4490,0
|
|
20241029,192300,179640115,4490,4490,4490,4490,0
|
|
20241029,192200,179640115,4490,4490,4490,4490,0
|
|
20241029,192100,179640115,4490,4490,4490,4490,0
|
|
20241029,192000,179640115,4490,4490,4490,4490,0
|
|
20241029,191900,179640115,4490,4490,4490,4490,0
|
|
20241029,191800,179640115,4490,4490,4490,4490,0
|
|
20241029,191700,179640115,4490,4490,4490,4490,0
|
|
20241029,191600,179640115,4490,4490,4490,4490,0
|
|
20241029,191500,179640115,4490,4490,4490,4490,0
|
|
20241029,191400,179640115,4490,4490,4490,4490,0
|
|
20241029,191300,179640115,4490,4490,4490,4490,0
|
|
20241029,191200,179640115,4490,4490,4490,4490,0
|
|
20241029,191100,179640115,4490,4490,4490,4490,0
|
|
20241029,191000,179640115,4490,4490,4490,4490,0
|
|
20241029,190900,179640115,4490,4490,4490,4490,0
|
|
20241029,190800,179640115,4490,4490,4490,4490,0
|
|
20241029,190700,179640115,4490,4490,4490,4490,0
|
|
20241029,190600,179640115,4490,4490,4490,4490,0
|
|
20241029,190500,179640115,4490,4490,4490,4490,0
|
|
20241029,190400,179640115,4490,4490,4490,4490,0
|
|
20241029,190300,179640115,4490,4490,4490,4490,0
|
|
20241029,190200,179640115,4490,4490,4490,4490,0
|
|
20241029,190100,179640115,4490,4490,4490,4490,0
|
|
20241029,190000,179640115,4490,4490,4490,4490,0
|
|
20241029,185900,179640115,4490,4490,4490,4490,82
|
|
20241029,185800,179640115,4490,4490,4490,4490,0
|
|
20241029,185700,179640115,4490,4490,4490,4490,0
|
|
20241029,185600,179640115,4490,4490,4490,4490,0
|
|
20241029,185500,179640115,4490,4490,4490,4490,0
|
|
20241029,185400,179640115,4490,4490,4490,4490,0
|
|
20241029,185300,179640115,4490,4490,4490,4490,0
|
|
20241029,185200,179640115,4490,4490,4490,4490,0
|
|
20241029,185100,179640115,4490,4490,4490,4490,0
|
|
20241029,185000,179640115,4490,4490,4490,4490,0
|
|
20241029,184900,179640115,4490,4490,4490,4490,0
|
|
20241029,184800,179640115,4490,4490,4490,4490,0
|
|
20241029,184700,179640115,4490,4490,4490,4490,0
|
|
20241029,184600,179640115,4490,4490,4490,4490,0
|
|
20241029,184500,179640115,4490,4490,4490,4490,0
|
|
20241029,184400,179640115,4490,4490,4490,4490,0
|
|
20241029,184300,179640115,4490,4490,4490,4490,0
|
|
20241029,184200,179640115,4490,4490,4490,4490,0
|
|
20241029,184100,179640115,4490,4490,4490,4490,0
|
|
20241029,184000,179640115,4490,4490,4490,4490,0
|
|
20241029,183900,179640115,4490,4490,4490,4490,0
|
|
20241029,183800,179640115,4490,4490,4490,4490,0
|
|
20241029,183700,179640115,4490,4490,4490,4490,0
|
|
20241029,183600,179640115,4490,4490,4490,4490,0
|
|
20241029,183500,179640115,4490,4490,4490,4490,0
|
|
20241029,183400,179640115,4490,4490,4490,4490,0
|
|
20241029,183300,179640115,4490,4490,4490,4490,0
|
|
20241029,183200,179640115,4490,4490,4490,4490,0
|
|
20241029,183100,179640115,4490,4490,4490,4490,0
|
|
20241029,183000,179640115,4490,4490,4490,4490,0
|
|
20241029,182900,179640115,4490,4490,4490,4490,82
|
|
20241029,182800,179640115,4490,4490,4490,4490,0
|
|
20241029,182700,179640115,4490,4490,4490,4490,0
|
|
20241029,182600,179640115,4490,4490,4490,4490,0
|
|
20241029,182500,179640115,4490,4490,4490,4490,0
|
|
20241029,182400,179640115,4490,4490,4490,4490,0
|
|
20241029,182300,179640115,4490,4490,4490,4490,0
|
|
20241029,182200,179640115,4490,4490,4490,4490,0
|
|
20241029,182100,179640115,4490,4490,4490,4490,0
|
|
20241029,182000,179640115,4490,4490,4490,4490,0
|
|
20241029,181900,179640115,4490,4490,4490,4490,0
|
|
20241029,181800,179640115,4490,4490,4490,4490,0
|
|
20241029,181700,179640115,4490,4490,4490,4490,0
|
|
20241029,181600,179640115,4490,4490,4490,4490,0
|
|
20241029,181500,179640115,4490,4490,4490,4490,0
|
|
20241029,181400,179640115,4490,4490,4490,4490,0
|
|
20241029,181300,179640115,4490,4490,4490,4490,0
|
|
20241029,181200,179640115,4490,4490,4490,4490,0
|
|
20241029,181100,179640115,4490,4490,4490,4490,0
|
|
20241029,181000,179640115,4490,4490,4490,4490,0
|
|
20241029,180900,179640115,4490,4490,4490,4490,0
|
|
20241029,180800,179640115,4490,4490,4490,4490,0
|
|
20241029,180700,179640115,4490,4490,4490,4490,0
|
|
20241029,180600,179640115,4490,4490,4490,4490,0
|
|
20241029,180500,179640115,4490,4490,4490,4490,0
|
|
20241029,180400,179640115,4490,4490,4490,4490,0
|
|
20241029,180300,179640115,4490,4490,4490,4490,0
|
|
20241029,180200,179640115,4490,4490,4490,4490,0
|
|
20241029,180100,179640115,4490,4490,4490,4490,0
|
|
20241029,180000,179640115,4490,4490,4490,4490,0
|
|
20241029,175900,179640115,4490,4490,4490,4490,82
|
|
20241029,175800,179640115,4490,4490,4490,4490,0
|
|
20241029,175700,179640115,4490,4490,4490,4490,0
|
|
20241029,175600,179640115,4490,4490,4490,4490,0
|
|
20241029,175500,179640115,4490,4490,4490,4490,0
|
|
20241029,175400,179640115,4490,4490,4490,4490,0
|
|
20241029,175300,179640115,4490,4490,4490,4490,0
|
|
20241029,175200,179640115,4490,4490,4490,4490,0
|
|
20241029,175100,179640115,4490,4490,4490,4490,0
|
|
20241029,175000,179640115,4490,4490,4490,4490,0
|
|
20241029,174900,179640115,4490,4490,4490,4490,0
|
|
20241029,174800,179640115,4490,4490,4490,4490,0
|
|
20241029,174700,179640115,4490,4490,4490,4490,0
|
|
20241029,174600,179640115,4490,4490,4490,4490,0
|
|
20241029,174500,179640115,4490,4490,4490,4490,0
|
|
20241029,174400,179640115,4490,4490,4490,4490,0
|
|
20241029,174300,179640115,4490,4490,4490,4490,0
|
|
20241029,174200,179640115,4490,4490,4490,4490,0
|
|
20241029,174100,179640115,4490,4490,4490,4490,0
|
|
20241029,174000,179640115,4490,4490,4490,4490,0
|
|
20241029,173900,179640115,4490,4490,4490,4490,0
|
|
20241029,173800,179640115,4490,4490,4490,4490,0
|
|
20241029,173700,179640115,4490,4490,4490,4490,0
|
|
20241029,173600,179640115,4490,4490,4490,4490,0
|
|
20241029,173500,179640115,4490,4490,4490,4490,0
|
|
20241029,173400,179640115,4490,4490,4490,4490,0
|
|
20241029,173300,179640115,4490,4490,4490,4490,0
|
|
20241029,173200,179640115,4490,4490,4490,4490,0
|
|
20241029,173100,179640115,4490,4490,4490,4490,0
|
|
20241029,173000,179640115,4490,4490,4490,4490,0
|
|
20241029,172900,179640115,4490,4490,4490,4490,82
|
|
20241029,172800,179640115,4490,4490,4490,4490,0
|
|
20241029,172700,179640115,4490,4490,4490,4490,0
|
|
20241029,172600,179640115,4490,4490,4490,4490,0
|
|
20241029,172500,179640115,4490,4490,4490,4490,0
|
|
20241029,172400,179640115,4490,4490,4490,4490,0
|
|
20241029,172300,179640115,4490,4490,4490,4490,0
|
|
20241029,172200,179640115,4490,4490,4490,4490,0
|
|
20241029,172100,179640115,4490,4490,4490,4490,0
|
|
20241029,172000,179640115,4490,4490,4490,4490,0
|
|
20241029,171900,179640115,4490,4490,4490,4490,0
|
|
20241029,171800,179640115,4490,4490,4490,4490,0
|
|
20241029,171700,179640115,4490,4490,4490,4490,0
|
|
20241029,171600,179640115,4490,4490,4490,4490,0
|
|
20241029,171500,179640115,4490,4490,4490,4490,0
|
|
20241029,171400,179640115,4490,4490,4490,4490,0
|
|
20241029,171300,179640115,4490,4490,4490,4490,0
|
|
20241029,171200,179640115,4490,4490,4490,4490,0
|
|
20241029,171100,179640115,4490,4490,4490,4490,0
|
|
20241029,171000,179640115,4490,4490,4490,4490,0
|
|
20241029,170900,179640115,4490,4490,4490,4490,0
|
|
20241029,170800,179640115,4490,4490,4490,4490,0
|
|
20241029,170700,179640115,4490,4490,4490,4490,0
|
|
20241029,170600,179640115,4490,4490,4490,4490,0
|
|
20241029,170500,179640115,4490,4490,4490,4490,0
|
|
20241029,170400,179640115,4490,4490,4490,4490,0
|
|
20241029,170300,179640115,4490,4490,4490,4490,0
|
|
20241029,170200,179640115,4490,4490,4490,4490,0
|
|
20241029,170100,179640115,4490,4490,4490,4490,0
|
|
20241029,170000,179640115,4490,4490,4490,4490,0
|
|
20241029,165900,179640115,4490,4490,4490,4490,82
|
|
20241029,165800,179640115,4490,4490,4490,4490,0
|
|
20241029,165700,179640115,4490,4490,4490,4490,0
|
|
20241029,165600,179640115,4490,4490,4490,4490,0
|
|
20241029,165500,179640115,4490,4490,4490,4490,0
|
|
20241029,165400,179640115,4490,4490,4490,4490,0
|
|
20241029,165300,179640115,4490,4490,4490,4490,0
|
|
20241029,165200,179640115,4490,4490,4490,4490,0
|
|
20241029,165100,179640115,4490,4490,4490,4490,0
|
|
20241029,165000,179640115,4490,4490,4490,4490,0
|
|
20241029,164900,179640115,4490,4490,4490,4490,0
|
|
20241029,164800,179640115,4490,4490,4490,4490,0
|
|
20241029,164700,179640115,4490,4490,4490,4490,0
|
|
20241029,164600,179640115,4490,4490,4490,4490,0
|
|
20241029,164500,179640115,4490,4490,4490,4490,0
|
|
20241029,164400,179640115,4490,4490,4490,4490,0
|
|
20241029,164300,179640115,4490,4490,4490,4490,0
|
|
20241029,164200,179640115,4490,4490,4490,4490,0
|
|
20241029,164100,179640115,4490,4490,4490,4490,0
|
|
20241029,164000,179640115,4490,4490,4490,4490,0
|
|
20241029,163900,179640115,4490,4490,4490,4490,0
|
|
20241029,163800,179640115,4490,4490,4490,4490,0
|
|
20241029,163700,179640115,4490,4490,4490,4490,0
|
|
20241029,163600,179640115,4490,4490,4490,4490,0
|
|
20241029,163500,179640115,4490,4490,4490,4490,0
|
|
20241029,163400,179640115,4490,4490,4490,4490,0
|
|
20241029,163300,179640115,4490,4490,4490,4490,0
|
|
20241029,163200,179640115,4490,4490,4490,4490,0
|
|
20241029,163100,179640115,4490,4490,4490,4490,0
|
|
20241029,163000,179640115,4490,4490,4490,4490,0
|
|
20241029,162900,179640115,4490,4490,4490,4490,82
|
|
20241029,162800,179640115,4490,4490,4490,4490,0
|
|
20241029,162700,179640115,4490,4490,4490,4490,0
|
|
20241029,162600,179640115,4490,4490,4490,4490,0
|
|
20241029,162500,179640115,4490,4490,4490,4490,0
|
|
20241029,162400,179640115,4490,4490,4490,4490,0
|
|
20241029,162300,179640115,4490,4490,4490,4490,0
|
|
20241029,162200,179640115,4490,4490,4490,4490,0
|
|
20241029,162100,179640115,4490,4490,4490,4490,0
|
|
20241029,162000,179640115,4490,4490,4490,4490,0
|
|
20241029,161900,179640115,4490,4490,4490,4490,0
|
|
20241029,161800,179640115,4490,4490,4490,4490,0
|
|
20241029,161700,179640115,4490,4490,4490,4490,0
|
|
20241029,161600,179640115,4490,4490,4490,4490,0
|
|
20241029,161500,179640115,4490,4490,4490,4490,0
|
|
20241029,161400,179640115,4490,4490,4490,4490,0
|
|
20241029,161300,179640115,4490,4490,4490,4490,0
|
|
20241029,161200,179640115,4490,4490,4490,4490,0
|
|
20241029,161100,179640115,4490,4490,4490,4490,0
|
|
20241029,161000,179640115,4490,4490,4490,4490,0
|
|
20241029,160900,179640115,4490,4490,4490,4490,0
|
|
20241029,160800,179640115,4490,4490,4490,4490,0
|
|
20241029,160700,179640115,4490,4490,4490,4490,0
|
|
20241029,160600,179640115,4490,4490,4490,4490,0
|
|
20241029,160500,179640115,4490,4490,4490,4490,0
|
|
20241029,160400,179640115,4490,4490,4490,4490,0
|
|
20241029,160300,179640115,4490,4490,4490,4490,0
|
|
20241029,160200,179640115,4490,4490,4490,4490,0
|
|
20241029,160100,179640115,4490,4490,4490,4490,0
|
|
20241029,160000,179640115,4490,4490,4490,4490,0
|
|
20241029,155900,179640115,4490,4490,4490,4490,82
|
|
20241029,155800,179640115,4490,4490,4490,4490,0
|
|
20241029,155700,179640115,4490,4490,4490,4490,0
|
|
20241029,155600,179640115,4490,4490,4490,4490,0
|
|
20241029,155500,179640115,4490,4490,4490,4490,0
|
|
20241029,155400,179640115,4490,4490,4490,4490,0
|
|
20241029,155300,179640115,4490,4490,4490,4490,0
|
|
20241029,155200,179640115,4490,4490,4490,4490,0
|
|
20241029,155100,179640115,4490,4490,4490,4490,0
|
|
20241029,155000,179640115,4490,4490,4490,4490,0
|
|
20241029,154900,179640115,4490,4490,4490,4490,0
|
|
20241029,154800,179640115,4490,4490,4490,4490,0
|
|
20241029,154700,179640115,4490,4490,4490,4490,0
|
|
20241029,154600,179640115,4490,4490,4490,4490,0
|
|
20241029,154500,179640115,4490,4490,4490,4490,0
|
|
20241029,154400,179640115,4490,4490,4490,4490,0
|
|
20241029,154300,179640115,4490,4490,4490,4490,0
|
|
20241029,154200,179640115,4490,4490,4490,4490,0
|
|
20241029,154100,179640115,4490,4490,4490,4490,0
|
|
20241029,154000,179640115,4490,4490,4490,4490,0
|
|
20241029,153900,179640115,4490,4490,4490,4490,0
|
|
20241029,153800,179640115,4490,4490,4490,4490,0
|
|
20241029,153700,179640115,4490,4490,4490,4490,0
|
|
20241029,153600,179640115,4490,4490,4490,4490,0
|
|
20241029,153500,179640115,4490,4490,4490,4490,0
|
|
20241029,153400,179640115,4490,4490,4490,4490,0
|
|
20241029,153300,179640115,4490,4490,4490,4490,0
|
|
20241029,153200,179640115,4490,4490,4490,4490,0
|
|
20241029,153100,179640115,4490,4490,4490,4490,0
|
|
20241029,153000,179640115,4490,4490,4490,4490,82
|
|
20241029,152900,179271935,4480,4480,4480,4480,0
|
|
20241029,152800,179271935,4480,4480,4480,4480,0
|
|
20241029,152700,179271935,4480,4480,4480,4480,0
|
|
20241029,152600,179271935,4480,4480,4480,4480,0
|
|
20241029,152500,179271935,4480,4480,4480,4480,0
|
|
20241029,152400,179271935,4480,4480,4480,4480,0
|
|
20241029,152300,179271935,4480,4480,4480,4480,0
|
|
20241029,152200,179271935,4480,4480,4480,4480,0
|
|
20241029,152100,179271935,4480,4480,4480,4480,0
|
|
20241029,152000,179271935,4480,4480,4480,4480,0
|
|
20241029,151900,179271935,4480,4480,4480,4480,37
|
|
20241029,151800,179106175,4480,4480,4480,4480,11
|
|
20241029,151700,179056895,4480,4485,4485,4480,6
|
|
20241029,151600,179030010,4480,4480,4480,4480,19
|
|
20241029,151500,178944890,4475,4475,4475,4475,101
|
|
20241029,151400,178492915,4475,4480,4480,4475,127
|
|
20241029,151300,177924080,4480,4495,4495,4480,25
|
|
20241029,151200,177811975,4475,4475,4475,4475,30
|
|
20241029,151100,177677725,4475,4475,4475,4475,28
|
|
20241029,151000,177552425,4475,4480,4480,4475,746
|
|
20241029,150900,174210795,4480,4480,4480,4480,1
|
|
20241029,150800,174206315,4480,4480,4480,4480,31
|
|
20241029,150700,174067435,4500,4465,4500,4465,415
|
|
20241029,150600,172208785,4460,4450,4460,4450,985
|
|
20241029,150500,167818280,4450,4450,4450,4450,0
|
|
20241029,150400,167818280,4450,4450,4450,4450,229
|
|
20241029,150300,166799230,4415,4415,4415,4415,500
|
|
20241029,150200,164591730,4415,4420,4420,4415,504
|
|
20241029,150100,162364070,4420,4420,4420,4420,0
|
|
20241029,150000,162364070,4420,4420,4420,4420,0
|
|
20241029,145900,162364070,4420,4450,4450,4420,55
|
|
20241029,145800,162119350,4450,4450,4450,4450,1
|
|
20241029,145700,162114900,4430,4420,4430,4420,1900
|
|
20241029,145600,153698900,4420,4425,4425,4420,650
|
|
20241029,145500,150825650,4425,4425,4425,4425,7
|
|
20241029,145400,150794675,4425,4425,4425,4425,0
|
|
20241029,145300,150794675,4425,4425,4425,4425,0
|
|
20241029,145200,150794675,4425,4420,4425,4420,111
|
|
20241029,145100,150304000,4425,4425,4425,4425,0
|
|
20241029,145000,150304000,4425,4425,4425,4425,11
|
|
20241029,144900,150255325,4425,4425,4425,4425,0
|
|
20241029,144800,150255325,4425,4425,4425,4425,0
|
|
20241029,144700,150255325,4425,4425,4425,4425,15
|
|
20241029,144600,150188950,4425,4425,4425,4425,1
|
|
20241029,144500,150184525,4410,4410,4410,4410,1069
|
|
20241029,144400,145470235,4410,4410,4410,4410,1
|
|
20241029,144300,145465825,4380,4380,4380,4380,0
|
|
20241029,144200,145465825,4380,4380,4380,4380,0
|
|
20241029,144100,145465825,4380,4380,4380,4380,0
|
|
20241029,144000,145465825,4380,4380,4380,4380,0
|
|
20241029,143900,145465825,4380,4380,4380,4380,0
|
|
20241029,143800,145465825,4380,4380,4380,4380,0
|
|
20241029,143700,145465825,4380,4380,4380,4380,0
|
|
20241029,143600,145465825,4380,4390,4390,4380,700
|
|
20241029,143500,142399785,4390,4390,4390,4390,0
|
|
20241029,143400,142399785,4390,4390,4390,4390,70
|
|
20241029,143300,142092485,4390,4390,4390,4390,0
|
|
20241029,143200,142092485,4390,4410,4410,4390,500
|
|
20241029,143100,139889485,4390,4390,4390,4390,0
|
|
20241029,143000,139889485,4390,4390,4390,4390,500
|
|
20241029,142900,137694485,4380,4390,4390,4380,235
|
|
20241029,142800,136664835,4375,4375,4375,4375,0
|
|
20241029,142700,136664835,4375,4375,4375,4375,0
|
|
20241029,142600,136664835,4375,4375,4375,4375,0
|
|
20241029,142500,136664835,4375,4375,4375,4375,0
|
|
20241029,142400,136664835,4375,4375,4375,4375,0
|
|
20241029,142300,136664835,4375,4375,4375,4375,0
|
|
20241029,142200,136664835,4375,4375,4375,4375,0
|
|
20241029,142100,136664835,4375,4375,4375,4375,0
|
|
20241029,142000,136664835,4375,4375,4375,4375,0
|
|
20241029,141900,136664835,4375,4375,4375,4375,0
|
|
20241029,141800,136664835,4375,4375,4375,4375,0
|
|
20241029,141700,136664835,4375,4375,4375,4375,0
|
|
20241029,141600,136664835,4375,4375,4375,4375,0
|
|
20241029,141500,136664835,4375,4375,4375,4375,0
|
|
20241029,141400,136664835,4375,4375,4375,4375,0
|
|
20241029,141300,136664835,4375,4375,4375,4375,0
|
|
20241029,141200,136664835,4375,4375,4375,4375,9
|
|
20241029,141100,136625460,4380,4380,4380,4380,1591
|
|
20241029,141000,129656880,4380,4380,4380,4380,0
|
|
20241029,140900,129656880,4380,4380,4380,4380,0
|
|
20241029,140800,129656880,4380,4380,4380,4380,0
|
|
20241029,140700,129656880,4380,4380,4380,4380,0
|
|
20241029,140600,129656880,4380,4380,4380,4380,0
|
|
20241029,140500,129656880,4380,4380,4380,4380,433
|
|
20241029,140400,127760340,4380,4380,4380,4380,0
|
|
20241029,140300,127760340,4380,4380,4380,4380,0
|
|
20241029,140200,127760340,4380,4380,4380,4380,24
|
|
20241029,140100,127655220,4380,4380,4380,4380,0
|
|
20241029,140000,127655220,4380,4380,4380,4380,0
|
|
20241029,135900,127655220,4380,4380,4380,4380,0
|
|
20241029,135800,127655220,4380,4380,4380,4380,0
|
|
20241029,135700,127655220,4380,4380,4380,4380,0
|
|
20241029,135600,127655220,4380,4380,4380,4380,0
|
|
20241029,135500,127655220,4380,4380,4380,4380,0
|
|
20241029,135400,127655220,4380,4380,4380,4380,0
|
|
20241029,135300,127655220,4380,4380,4380,4380,256
|
|
20241029,135200,126533940,4380,4380,4380,4380,100
|
|
20241029,135100,126095940,4385,4385,4385,4385,0
|
|
20241029,135000,126095940,4385,4385,4385,4385,0
|
|
20241029,134900,126095940,4385,4385,4385,4385,0
|
|
20241029,134800,126095940,4385,4385,4385,4385,0
|
|
20241029,134700,126095940,4385,4385,4385,4385,0
|
|
20241029,134600,126095940,4385,4385,4385,4385,0
|
|
20241029,134500,126095940,4385,4385,4385,4385,0
|
|
20241029,134400,126095940,4385,4385,4385,4385,0
|
|
20241029,134300,126095940,4385,4385,4385,4385,0
|
|
20241029,134200,126095940,4385,4385,4385,4385,0
|
|
20241029,134100,126095940,4385,4380,4385,4380,30
|
|
20241029,134000,125964530,4380,4375,4380,4375,930
|
|
20241029,133900,121895615,4375,4375,4375,4375,601
|
|
20241029,133800,119266240,4375,4375,4375,4375,0
|
|
20241029,133700,119266240,4375,4375,4375,4375,0
|
|
20241029,133600,119266240,4375,4380,4380,4375,20
|
|
20241029,133500,119178680,4380,4380,4380,4380,0
|
|
20241029,133400,119178680,4380,4380,4380,4380,0
|
|
20241029,133300,119178680,4380,4380,4380,4380,0
|
|
20241029,133200,119178680,4380,4380,4380,4380,300
|
|
20241029,133100,117864680,4380,4380,4380,4380,0
|
|
20241029,133000,117864680,4380,4380,4380,4380,0
|
|
20241029,132900,117864680,4380,4380,4380,4380,0
|
|
20241029,132800,117864680,4380,4380,4380,4380,1
|
|
20241029,132700,117860300,4380,4380,4380,4380,100
|
|
20241029,132600,117422300,4380,4380,4380,4380,0
|
|
20241029,132500,117422300,4380,4380,4380,4380,0
|
|
20241029,132400,117422300,4380,4380,4380,4380,0
|
|
20241029,132300,117422300,4380,4380,4380,4380,901
|
|
20241029,132200,113475920,4385,4385,4385,4385,0
|
|
20241029,132100,113475920,4385,4385,4385,4385,0
|
|
20241029,132000,113475920,4385,4385,4385,4385,19
|
|
20241029,131900,113392605,4390,4390,4390,4390,1
|
|
20241029,131800,113388215,4390,4390,4390,4390,5
|
|
20241029,131700,113366265,4415,4415,4415,4415,0
|
|
20241029,131600,113366265,4415,4415,4415,4415,0
|
|
20241029,131500,113366265,4415,4415,4415,4415,2
|
|
20241029,131400,113357435,4415,4415,4415,4415,0
|
|
20241029,131300,113357435,4415,4415,4415,4415,0
|
|
20241029,131200,113357435,4415,4415,4415,4415,5
|
|
20241029,131100,113335360,4415,4415,4415,4415,0
|
|
20241029,131000,113335360,4415,4415,4415,4415,0
|
|
20241029,130900,113335360,4415,4415,4415,4415,0
|
|
20241029,130800,113335360,4415,4415,4415,4415,1
|
|
20241029,130700,113330945,4385,4385,4385,4385,0
|
|
20241029,130600,113330945,4385,4385,4385,4385,0
|
|
20241029,130500,113330945,4385,4385,4385,4385,0
|
|
20241029,130400,113330945,4385,4385,4385,4385,0
|
|
20241029,130300,113330945,4385,4385,4385,4385,0
|
|
20241029,130200,113330945,4385,4385,4385,4385,0
|
|
20241029,130100,113330945,4385,4385,4385,4385,0
|
|
20241029,130000,113330945,4385,4385,4385,4385,0
|
|
20241029,125900,113330945,4385,4385,4385,4385,0
|
|
20241029,125800,113330945,4385,4385,4385,4385,0
|
|
20241029,125700,113330945,4385,4385,4385,4385,0
|
|
20241029,125600,113330945,4385,4385,4385,4385,4
|
|
20241029,125500,113313405,4380,4400,4400,4380,300
|
|
20241029,125400,111996605,4410,4410,4410,4410,0
|
|
20241029,125300,111996605,4410,4410,4410,4410,0
|
|
20241029,125200,111996605,4410,4410,4410,4410,183
|
|
20241029,125100,111189575,4415,4415,4415,4415,9
|
|
20241029,125000,111149840,4415,4415,4415,4415,1
|
|
20241029,124900,111145425,4415,4415,4415,4415,0
|
|
20241029,124800,111145425,4415,4415,4415,4415,0
|
|
20241029,124700,111145425,4415,4415,4415,4415,0
|
|
20241029,124600,111145425,4415,4425,4425,4415,1887
|
|
20241029,124500,102801505,4430,4430,4430,4430,0
|
|
20241029,124400,102801505,4430,4430,4430,4430,46
|
|
20241029,124300,102597725,4425,4425,4425,4425,0
|
|
20241029,124200,102597725,4425,4425,4425,4425,0
|
|
20241029,124100,102597725,4425,4425,4425,4425,0
|
|
20241029,124000,102597725,4425,4425,4425,4425,0
|
|
20241029,123900,102597725,4425,4425,4425,4425,0
|
|
20241029,123800,102597725,4425,4425,4425,4425,0
|
|
20241029,123700,102597725,4425,4425,4425,4425,0
|
|
20241029,123600,102597725,4425,4425,4425,4425,0
|
|
20241029,123500,102597725,4425,4425,4425,4425,0
|
|
20241029,123400,102597725,4425,4430,4430,4425,85
|
|
20241029,123300,102221575,4450,4450,4450,4450,0
|
|
20241029,123200,102221575,4450,4450,4450,4450,0
|
|
20241029,123100,102221575,4450,4450,4450,4450,0
|
|
20241029,123000,102221575,4450,4450,4450,4450,6
|
|
20241029,122900,102194875,4425,4425,4425,4425,0
|
|
20241029,122800,102194875,4425,4430,4430,4425,2
|
|
20241029,122700,102186020,4425,4425,4425,4425,0
|
|
20241029,122600,102186020,4425,4425,4425,4425,0
|
|
20241029,122500,102186020,4425,4425,4425,4425,0
|
|
20241029,122400,102186020,4425,4425,4425,4425,0
|
|
20241029,122300,102186020,4425,4425,4425,4425,0
|
|
20241029,122200,102186020,4425,4425,4425,4425,0
|
|
20241029,122100,102186020,4425,4425,4425,4425,0
|
|
20241029,122000,102186020,4425,4425,4425,4425,0
|
|
20241029,121900,102186020,4425,4425,4425,4425,0
|
|
20241029,121800,102186020,4425,4425,4425,4425,0
|
|
20241029,121700,102186020,4425,4425,4425,4425,0
|
|
20241029,121600,102186020,4425,4425,4425,4425,0
|
|
20241029,121500,102186020,4425,4425,4425,4425,0
|
|
20241029,121400,102186020,4425,4425,4425,4425,1
|
|
20241029,121300,102181595,4435,4435,4435,4435,1122
|
|
20241029,121200,97205525,4435,4435,4435,4435,0
|
|
20241029,121100,97205525,4435,4435,4435,4435,0
|
|
20241029,121000,97205525,4435,4435,4435,4435,0
|
|
20241029,120900,97205525,4435,4435,4435,4435,30
|
|
20241029,120800,97072475,4425,4425,4425,4425,300
|
|
20241029,120700,95744975,4425,4425,4425,4425,0
|
|
20241029,120600,95744975,4425,4425,4425,4425,0
|
|
20241029,120500,95744975,4425,4425,4425,4425,50
|
|
20241029,120400,95523725,4420,4420,4420,4420,0
|
|
20241029,120300,95523725,4420,4420,4420,4420,0
|
|
20241029,120200,95523725,4420,4420,4420,4420,0
|
|
20241029,120100,95523725,4420,4420,4420,4420,0
|
|
20241029,120000,95523725,4420,4420,4420,4420,8
|
|
20241029,115900,95488365,4420,4420,4420,4420,0
|
|
20241029,115800,95488365,4420,4420,4420,4420,0
|
|
20241029,115700,95488365,4420,4420,4420,4420,0
|
|
20241029,115600,95488365,4420,4420,4420,4420,0
|
|
20241029,115500,95488365,4420,4420,4420,4420,0
|
|
20241029,115400,95488365,4420,4420,4420,4420,0
|
|
20241029,115300,95488365,4420,4415,4420,4410,584
|
|
20241029,115200,92907995,4420,4420,4420,4420,0
|
|
20241029,115100,92907995,4420,4420,4420,4420,0
|
|
20241029,115000,92907995,4420,4420,4420,4420,3
|
|
20241029,114900,92894735,4420,4420,4420,4420,1132
|
|
20241029,114800,87891295,4420,4425,4425,4420,100
|
|
20241029,114700,87449290,4420,4420,4420,4420,0
|
|
20241029,114600,87449290,4420,4420,4420,4420,0
|
|
20241029,114500,87449290,4420,4420,4420,4420,0
|
|
20241029,114400,87449290,4420,4420,4420,4420,0
|
|
20241029,114300,87449290,4420,4420,4420,4420,0
|
|
20241029,114200,87449290,4420,4420,4420,4420,0
|
|
20241029,114100,87449290,4420,4420,4420,4420,0
|
|
20241029,114000,87449290,4420,4420,4420,4420,0
|
|
20241029,113900,87449290,4420,4420,4420,4420,0
|
|
20241029,113800,87449290,4420,4420,4420,4420,0
|
|
20241029,113700,87449290,4420,4420,4420,4420,0
|
|
20241029,113600,87449290,4420,4420,4420,4420,0
|
|
20241029,113500,87449290,4420,4420,4420,4420,0
|
|
20241029,113400,87449290,4420,4420,4420,4420,0
|
|
20241029,113300,87449290,4420,4420,4420,4420,0
|
|
20241029,113200,87449290,4420,4425,4425,4420,82
|
|
20241029,113100,87086840,4420,4420,4420,4420,0
|
|
20241029,113000,87086840,4420,4420,4420,4420,0
|
|
20241029,112900,87086840,4420,4420,4420,4420,0
|
|
20241029,112800,87086840,4420,4420,4420,4420,0
|
|
20241029,112700,87086840,4420,4420,4420,4420,0
|
|
20241029,112600,87086840,4420,4420,4420,4420,0
|
|
20241029,112500,87086840,4420,4420,4420,4420,0
|
|
20241029,112400,87086840,4420,4420,4420,4420,430
|
|
20241029,112300,85186240,4420,4420,4420,4420,0
|
|
20241029,112200,85186240,4420,4420,4420,4420,363
|
|
20241029,112100,83581780,4420,4420,4420,4420,0
|
|
20241029,112000,83581780,4420,4420,4420,4420,0
|
|
20241029,111900,83581780,4420,4420,4420,4420,0
|
|
20241029,111800,83581780,4420,4420,4420,4420,0
|
|
20241029,111700,83581780,4420,4420,4420,4420,98
|
|
20241029,111600,83148620,4420,4420,4420,4420,302
|
|
20241029,111500,81813780,4420,4420,4420,4420,4
|
|
20241029,111400,81796100,4420,4420,4420,4420,16
|
|
20241029,111300,81725380,4410,4410,4410,4410,0
|
|
20241029,111200,81725380,4410,4410,4410,4410,0
|
|
20241029,111100,81725380,4410,4420,4420,4410,500
|
|
20241029,111000,79519960,4420,4420,4420,4420,0
|
|
20241029,110900,79519960,4420,4420,4420,4420,0
|
|
20241029,110800,79519960,4420,4420,4420,4420,0
|
|
20241029,110700,79519960,4420,4420,4420,4420,0
|
|
20241029,110600,79519960,4420,4420,4420,4420,100
|
|
20241029,110500,79077960,4420,4420,4420,4420,0
|
|
20241029,110400,79077960,4420,4420,4420,4420,0
|
|
20241029,110300,79077960,4420,4420,4420,4420,0
|
|
20241029,110200,79077960,4420,4420,4420,4420,0
|
|
20241029,110100,79077960,4420,4420,4420,4420,0
|
|
20241029,110000,79077960,4420,4420,4420,4420,0
|
|
20241029,105900,79077960,4420,4420,4420,4420,0
|
|
20241029,105800,79077960,4420,4420,4420,4420,0
|
|
20241029,105700,79077960,4420,4420,4420,4420,0
|
|
20241029,105600,79077960,4420,4420,4420,4420,0
|
|
20241029,105500,79077960,4420,4420,4420,4420,3
|
|
20241029,105400,79064700,4420,4420,4420,4420,0
|
|
20241029,105300,79064700,4420,4420,4420,4420,0
|
|
20241029,105200,79064700,4420,4420,4420,4420,0
|
|
20241029,105100,79064700,4420,4420,4420,4420,0
|
|
20241029,105000,79064700,4420,4420,4420,4420,0
|
|
20241029,104900,79064700,4420,4420,4420,4420,0
|
|
20241029,104800,79064700,4420,4420,4420,4420,585
|
|
20241029,104700,76479000,4415,4410,4415,4410,333
|
|
20241029,104600,75009035,4400,4400,4400,4400,0
|
|
20241029,104500,75009035,4400,4400,4400,4400,0
|
|
20241029,104400,75009035,4400,4400,4400,4400,0
|
|
20241029,104300,75009035,4400,4400,4400,4400,200
|
|
20241029,104200,74129035,4400,4405,4405,4400,223
|
|
20241029,104100,73146820,4405,4405,4405,4405,0
|
|
20241029,104000,73146820,4405,4405,4405,4405,0
|
|
20241029,103900,73146820,4405,4405,4405,4405,0
|
|
20241029,103800,73146820,4405,4405,4405,4405,56
|
|
20241029,103700,72900140,4400,4400,4400,4400,0
|
|
20241029,103600,72900140,4400,4400,4400,4400,1
|
|
20241029,103500,72895740,4400,4400,4400,4400,0
|
|
20241029,103400,72895740,4400,4400,4400,4400,0
|
|
20241029,103300,72895740,4400,4400,4400,4400,0
|
|
20241029,103200,72895740,4400,4400,4400,4400,0
|
|
20241029,103100,72895740,4400,4400,4400,4400,5
|
|
20241029,103000,72873740,4405,4405,4405,4405,0
|
|
20241029,102900,72873740,4405,4405,4405,4405,4
|
|
20241029,102800,72856120,4405,4405,4405,4405,205
|
|
20241029,102700,71953095,4385,4385,4385,4385,0
|
|
20241029,102600,71953095,4385,4380,4385,4380,1018
|
|
20241029,102500,67490470,4385,4390,4390,4385,243
|
|
20241029,102400,66423915,4385,4385,4385,4385,0
|
|
20241029,102300,66423915,4385,4385,4385,4385,0
|
|
20241029,102200,66423915,4385,4385,4385,4385,0
|
|
20241029,102100,66423915,4385,4390,4390,4385,300
|
|
20241029,102000,65108090,4390,4390,4390,4390,0
|
|
20241029,101900,65108090,4390,4390,4390,4390,717
|
|
20241029,101800,61960460,4390,4390,4390,4390,590
|
|
20241029,101700,59370360,4395,4395,4395,4395,144
|
|
20241029,101600,58737480,4410,4410,4410,4410,0
|
|
20241029,101500,58737480,4410,4410,4410,4410,108
|
|
20241029,101400,58261200,4410,4410,4410,4410,0
|
|
20241029,101300,58261200,4410,4410,4410,4410,0
|
|
20241029,101200,58261200,4410,4410,4410,4410,0
|
|
20241029,101100,58261200,4410,4390,4410,4390,228
|
|
20241029,101000,57258720,4390,4385,4390,4385,198
|
|
20241029,100900,56389995,4385,4385,4385,4385,0
|
|
20241029,100800,56389995,4385,4385,4385,4385,0
|
|
20241029,100700,56389995,4385,4385,4385,4385,60
|
|
20241029,100600,56126895,4415,4415,4415,4415,0
|
|
20241029,100500,56126895,4415,4415,4415,4415,0
|
|
20241029,100400,56126895,4415,4415,4415,4415,0
|
|
20241029,100300,56126895,4415,4415,4415,4415,16
|
|
20241029,100200,56056255,4415,4415,4415,4415,1
|
|
20241029,100100,56051840,4380,4405,4405,4380,1098
|
|
20241029,100000,51221015,4410,4410,4410,4410,27
|
|
20241029,095900,51101945,4400,4400,4400,4400,0
|
|
20241029,095800,51101945,4400,4400,4400,4400,0
|
|
20241029,095700,51101945,4400,4400,4400,4400,0
|
|
20241029,095600,51101945,4400,4400,4400,4400,0
|
|
20241029,095500,51101945,4400,4400,4400,4400,0
|
|
20241029,095400,51101945,4400,4400,4400,4400,0
|
|
20241029,095300,51101945,4400,4400,4400,4400,0
|
|
20241029,095200,51101945,4400,4400,4400,4400,128
|
|
20241029,095100,50538745,4380,4380,4380,4380,15
|
|
20241029,095000,50473045,4370,4370,4370,4370,847
|
|
20241029,094900,46771655,4370,4370,4370,4370,1
|
|
20241029,094800,46767285,4370,4370,4370,4370,202
|
|
20241029,094700,45884545,4370,4370,4370,4370,0
|
|
20241029,094600,45884545,4370,4370,4370,4370,49
|
|
20241029,094500,45670415,4370,4370,4370,4370,0
|
|
20241029,094400,45670415,4370,4370,4370,4370,2
|
|
20241029,094300,45661675,4370,4370,4370,4370,0
|
|
20241029,094200,45661675,4370,4370,4370,4370,3
|
|
20241029,094100,45648565,4370,4370,4370,4370,15
|
|
20241029,094000,45583015,4350,4350,4350,4350,0
|
|
20241029,093900,45583015,4350,4350,4350,4350,162
|
|
20241029,093800,44878315,4340,4340,4340,4340,0
|
|
20241029,093700,44878315,4340,4340,4340,4340,0
|
|
20241029,093600,44878315,4340,4340,4340,4340,0
|
|
20241029,093500,44878315,4340,4340,4340,4340,0
|
|
20241029,093400,44878315,4340,4340,4340,4340,0
|
|
20241029,093300,44878315,4340,4350,4350,4340,1217
|
|
20241029,093200,39595565,4335,4335,4335,4335,0
|
|
20241029,093100,39595565,4335,4335,4335,4335,0
|
|
20241029,093000,39595565,4335,4335,4335,4335,300
|
|
20241029,092900,38295065,4335,4345,4345,4335,436
|
|
20241029,092800,36403800,4335,4340,4340,4335,913
|
|
20241029,092700,32441400,4340,4340,4365,4340,192
|
|
20241029,092600,31605870,4340,4340,4340,4340,9
|
|
20241029,092500,31566810,4340,4340,4340,4340,0
|
|
20241029,092400,31566810,4340,4340,4340,4340,0
|
|
20241029,092300,31566810,4340,4340,4340,4340,10
|
|
20241029,092200,31523410,4350,4355,4355,4350,833
|
|
20241029,092100,27899525,4355,4355,4355,4355,10
|
|
20241029,092000,27855975,4355,4355,4355,4355,603
|
|
20241029,091900,25229910,4365,4360,4365,4360,57
|
|
20241029,091800,24981355,4360,4360,4360,4360,0
|
|
20241029,091700,24981355,4360,4365,4380,4360,1074
|
|
20241029,091600,20296270,4365,4365,4365,4365,57
|
|
20241029,091500,20047465,4365,4365,4365,4365,70
|
|
20241029,091400,19741915,4370,4365,4370,4365,278
|
|
20241029,091300,18527340,4365,4385,4385,4365,1686
|
|
20241029,091200,11163580,4385,4385,4385,4385,52
|
|
20241029,091100,10935560,4385,4395,4395,4385,10
|
|
20241029,091000,10891690,4395,4400,4400,4395,83
|
|
20241029,090900,10526830,4400,4400,4400,4400,130
|
|
20241029,090800,9954830,4400,4400,4405,4400,593
|
|
20241029,090700,7345600,4390,4390,4390,4390,1
|
|
20241029,090600,7341210,4400,4400,4400,4400,15
|
|
20241029,090500,7275210,4400,4400,4400,4400,0
|
|
20241029,090400,7275210,4400,4400,4400,4400,300
|
|
20241029,090300,5955210,4400,4435,4435,4400,1046
|
|
20241029,090200,1350275,4435,4430,4435,4415,33
|
|
20241029,090100,1204205,4465,4465,4465,4465,1
|
|
20241029,090000,1199740,4460,4460,4460,4460,269
|