697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,203400,328311240,3630,3630,3630,3630,4697
|
|
20241029,203300,328311240,3630,3630,3630,3630,0
|
|
20241029,203200,328311240,3630,3630,3630,3630,0
|
|
20241029,203100,328311240,3630,3630,3630,3630,0
|
|
20241029,203000,328311240,3630,3630,3630,3630,0
|
|
20241029,202900,328311240,3630,3630,3630,3630,0
|
|
20241029,202800,328311240,3630,3630,3630,3630,0
|
|
20241029,202700,328311240,3630,3630,3630,3630,0
|
|
20241029,202600,328311240,3630,3630,3630,3630,0
|
|
20241029,202500,328311240,3630,3630,3630,3630,0
|
|
20241029,202400,328311240,3630,3630,3630,3630,0
|
|
20241029,202300,328311240,3630,3630,3630,3630,0
|
|
20241029,202200,328311240,3630,3630,3630,3630,0
|
|
20241029,202100,328311240,3630,3630,3630,3630,0
|
|
20241029,202000,328311240,3630,3630,3630,3630,0
|
|
20241029,201900,328311240,3630,3630,3630,3630,0
|
|
20241029,201800,328311240,3630,3630,3630,3630,0
|
|
20241029,201700,328311240,3630,3630,3630,3630,0
|
|
20241029,201600,328311240,3630,3630,3630,3630,0
|
|
20241029,201500,328311240,3630,3630,3630,3630,0
|
|
20241029,201400,328311240,3630,3630,3630,3630,0
|
|
20241029,201300,328311240,3630,3630,3630,3630,0
|
|
20241029,201200,328311240,3630,3630,3630,3630,0
|
|
20241029,201100,328311240,3630,3630,3630,3630,0
|
|
20241029,201000,328311240,3630,3630,3630,3630,0
|
|
20241029,200900,328311240,3630,3630,3630,3630,0
|
|
20241029,200800,328311240,3630,3630,3630,3630,0
|
|
20241029,200700,328311240,3630,3630,3630,3630,0
|
|
20241029,200600,328311240,3630,3630,3630,3630,0
|
|
20241029,200500,328311240,3630,3630,3630,3630,0
|
|
20241029,200400,328311240,3630,3630,3630,3630,4697
|
|
20241029,200300,328311240,3630,3630,3630,3630,0
|
|
20241029,200200,328311240,3630,3630,3630,3630,0
|
|
20241029,200100,328311240,3630,3630,3630,3630,0
|
|
20241029,200000,328311240,3630,3630,3630,3630,0
|
|
20241029,195900,328311240,3630,3630,3630,3630,0
|
|
20241029,195800,328311240,3630,3630,3630,3630,0
|
|
20241029,195700,328311240,3630,3630,3630,3630,0
|
|
20241029,195600,328311240,3630,3630,3630,3630,0
|
|
20241029,195500,328311240,3630,3630,3630,3630,0
|
|
20241029,195400,328311240,3630,3630,3630,3630,0
|
|
20241029,195300,328311240,3630,3630,3630,3630,0
|
|
20241029,195200,328311240,3630,3630,3630,3630,0
|
|
20241029,195100,328311240,3630,3630,3630,3630,0
|
|
20241029,195000,328311240,3630,3630,3630,3630,0
|
|
20241029,194900,328311240,3630,3630,3630,3630,0
|
|
20241029,194800,328311240,3630,3630,3630,3630,0
|
|
20241029,194700,328311240,3630,3630,3630,3630,0
|
|
20241029,194600,328311240,3630,3630,3630,3630,0
|
|
20241029,194500,328311240,3630,3630,3630,3630,0
|
|
20241029,194400,328311240,3630,3630,3630,3630,0
|
|
20241029,194300,328311240,3630,3630,3630,3630,0
|
|
20241029,194200,328311240,3630,3630,3630,3630,0
|
|
20241029,194100,328311240,3630,3630,3630,3630,0
|
|
20241029,194000,328311240,3630,3630,3630,3630,0
|
|
20241029,193900,328311240,3630,3630,3630,3630,0
|
|
20241029,193800,328311240,3630,3630,3630,3630,0
|
|
20241029,193700,328311240,3630,3630,3630,3630,0
|
|
20241029,193600,328311240,3630,3630,3630,3630,0
|
|
20241029,193500,328311240,3630,3630,3630,3630,0
|
|
20241029,193400,328311240,3630,3630,3630,3630,4697
|
|
20241029,193300,328311240,3630,3630,3630,3630,0
|
|
20241029,193200,328311240,3630,3630,3630,3630,0
|
|
20241029,193100,328311240,3630,3630,3630,3630,0
|
|
20241029,193000,328311240,3630,3630,3630,3630,0
|
|
20241029,192900,328311240,3630,3630,3630,3630,0
|
|
20241029,192800,328311240,3630,3630,3630,3630,0
|
|
20241029,192700,328311240,3630,3630,3630,3630,0
|
|
20241029,192600,328311240,3630,3630,3630,3630,0
|
|
20241029,192500,328311240,3630,3630,3630,3630,0
|
|
20241029,192400,328311240,3630,3630,3630,3630,0
|
|
20241029,192300,328311240,3630,3630,3630,3630,0
|
|
20241029,192200,328311240,3630,3630,3630,3630,0
|
|
20241029,192100,328311240,3630,3630,3630,3630,0
|
|
20241029,192000,328311240,3630,3630,3630,3630,0
|
|
20241029,191900,328311240,3630,3630,3630,3630,0
|
|
20241029,191800,328311240,3630,3630,3630,3630,0
|
|
20241029,191700,328311240,3630,3630,3630,3630,0
|
|
20241029,191600,328311240,3630,3630,3630,3630,0
|
|
20241029,191500,328311240,3630,3630,3630,3630,0
|
|
20241029,191400,328311240,3630,3630,3630,3630,0
|
|
20241029,191300,328311240,3630,3630,3630,3630,0
|
|
20241029,191200,328311240,3630,3630,3630,3630,0
|
|
20241029,191100,328311240,3630,3630,3630,3630,0
|
|
20241029,191000,328311240,3630,3630,3630,3630,0
|
|
20241029,190900,328311240,3630,3630,3630,3630,0
|
|
20241029,190800,328311240,3630,3630,3630,3630,0
|
|
20241029,190700,328311240,3630,3630,3630,3630,0
|
|
20241029,190600,328311240,3630,3630,3630,3630,0
|
|
20241029,190500,328311240,3630,3630,3630,3630,0
|
|
20241029,190400,328311240,3630,3630,3630,3630,4697
|
|
20241029,190300,328311240,3630,3630,3630,3630,0
|
|
20241029,190200,328311240,3630,3630,3630,3630,0
|
|
20241029,190100,328311240,3630,3630,3630,3630,0
|
|
20241029,190000,328311240,3630,3630,3630,3630,0
|
|
20241029,185900,328311240,3630,3630,3630,3630,0
|
|
20241029,185800,328311240,3630,3630,3630,3630,0
|
|
20241029,185700,328311240,3630,3630,3630,3630,0
|
|
20241029,185600,328311240,3630,3630,3630,3630,0
|
|
20241029,185500,328311240,3630,3630,3630,3630,0
|
|
20241029,185400,328311240,3630,3630,3630,3630,0
|
|
20241029,185300,328311240,3630,3630,3630,3630,0
|
|
20241029,185200,328311240,3630,3630,3630,3630,0
|
|
20241029,185100,328311240,3630,3630,3630,3630,0
|
|
20241029,185000,328311240,3630,3630,3630,3630,0
|
|
20241029,184900,328311240,3630,3630,3630,3630,0
|
|
20241029,184800,328311240,3630,3630,3630,3630,0
|
|
20241029,184700,328311240,3630,3630,3630,3630,0
|
|
20241029,184600,328311240,3630,3630,3630,3630,0
|
|
20241029,184500,328311240,3630,3630,3630,3630,0
|
|
20241029,184400,328311240,3630,3630,3630,3630,0
|
|
20241029,184300,328311240,3630,3630,3630,3630,0
|
|
20241029,184200,328311240,3630,3630,3630,3630,0
|
|
20241029,184100,328311240,3630,3630,3630,3630,0
|
|
20241029,184000,328311240,3630,3630,3630,3630,0
|
|
20241029,183900,328311240,3630,3630,3630,3630,0
|
|
20241029,183800,328311240,3630,3630,3630,3630,0
|
|
20241029,183700,328311240,3630,3630,3630,3630,0
|
|
20241029,183600,328311240,3630,3630,3630,3630,0
|
|
20241029,183500,328311240,3630,3630,3630,3630,0
|
|
20241029,183400,328311240,3630,3630,3630,3630,4697
|
|
20241029,183300,328311240,3630,3630,3630,3630,0
|
|
20241029,183200,328311240,3630,3630,3630,3630,0
|
|
20241029,183100,328311240,3630,3630,3630,3630,0
|
|
20241029,183000,328311240,3630,3630,3630,3630,0
|
|
20241029,182900,328311240,3630,3630,3630,3630,0
|
|
20241029,182800,328311240,3630,3630,3630,3630,0
|
|
20241029,182700,328311240,3630,3630,3630,3630,0
|
|
20241029,182600,328311240,3630,3630,3630,3630,0
|
|
20241029,182500,328311240,3630,3630,3630,3630,0
|
|
20241029,182400,328311240,3630,3630,3630,3630,0
|
|
20241029,182300,328311240,3630,3630,3630,3630,0
|
|
20241029,182200,328311240,3630,3630,3630,3630,0
|
|
20241029,182100,328311240,3630,3630,3630,3630,0
|
|
20241029,182000,328311240,3630,3630,3630,3630,0
|
|
20241029,181900,328311240,3630,3630,3630,3630,0
|
|
20241029,181800,328311240,3630,3630,3630,3630,0
|
|
20241029,181700,328311240,3630,3630,3630,3630,0
|
|
20241029,181600,328311240,3630,3630,3630,3630,0
|
|
20241029,181500,328311240,3630,3630,3630,3630,0
|
|
20241029,181400,328311240,3630,3630,3630,3630,0
|
|
20241029,181300,328311240,3630,3630,3630,3630,0
|
|
20241029,181200,328311240,3630,3630,3630,3630,0
|
|
20241029,181100,328311240,3630,3630,3630,3630,0
|
|
20241029,181000,328311240,3630,3630,3630,3630,0
|
|
20241029,180900,328311240,3630,3630,3630,3630,0
|
|
20241029,180800,328311240,3630,3630,3630,3630,0
|
|
20241029,180700,328311240,3630,3630,3630,3630,0
|
|
20241029,180600,328311240,3630,3630,3630,3630,0
|
|
20241029,180500,328311240,3630,3630,3630,3630,0
|
|
20241029,180400,328311240,3630,3630,3630,3630,4697
|
|
20241029,180300,328311240,3630,3630,3630,3630,0
|
|
20241029,180200,328311240,3630,3630,3630,3630,0
|
|
20241029,180100,328311240,3630,3630,3630,3630,0
|
|
20241029,180000,328311240,3630,3630,3630,3630,0
|
|
20241029,175900,328311240,3630,3630,3630,3630,0
|
|
20241029,175800,328311240,3630,3630,3630,3630,0
|
|
20241029,175700,328311240,3630,3630,3630,3630,0
|
|
20241029,175600,328311240,3630,3630,3630,3630,0
|
|
20241029,175500,328311240,3630,3630,3630,3630,0
|
|
20241029,175400,328311240,3630,3630,3630,3630,0
|
|
20241029,175300,328311240,3630,3630,3630,3630,0
|
|
20241029,175200,328311240,3630,3630,3630,3630,0
|
|
20241029,175100,328311240,3630,3630,3630,3630,0
|
|
20241029,175000,328311240,3630,3630,3630,3630,0
|
|
20241029,174900,328311240,3630,3630,3630,3630,0
|
|
20241029,174800,328311240,3630,3630,3630,3630,0
|
|
20241029,174700,328311240,3630,3630,3630,3630,0
|
|
20241029,174600,328311240,3630,3630,3630,3630,0
|
|
20241029,174500,328311240,3630,3630,3630,3630,0
|
|
20241029,174400,328311240,3630,3630,3630,3630,0
|
|
20241029,174300,328311240,3630,3630,3630,3630,0
|
|
20241029,174200,328311240,3630,3630,3630,3630,0
|
|
20241029,174100,328311240,3630,3630,3630,3630,0
|
|
20241029,174000,328311240,3630,3630,3630,3630,0
|
|
20241029,173900,328311240,3630,3630,3630,3630,0
|
|
20241029,173800,328311240,3630,3630,3630,3630,0
|
|
20241029,173700,328311240,3630,3630,3630,3630,0
|
|
20241029,173600,328311240,3630,3630,3630,3630,0
|
|
20241029,173500,328311240,3630,3630,3630,3630,0
|
|
20241029,173400,328311240,3630,3630,3630,3630,4697
|
|
20241029,173300,328311240,3630,3630,3630,3630,0
|
|
20241029,173200,328311240,3630,3630,3630,3630,0
|
|
20241029,173100,328311240,3630,3630,3630,3630,0
|
|
20241029,173000,328311240,3630,3630,3630,3630,0
|
|
20241029,172900,328311240,3630,3630,3630,3630,0
|
|
20241029,172800,328311240,3630,3630,3630,3630,0
|
|
20241029,172700,328311240,3630,3630,3630,3630,0
|
|
20241029,172600,328311240,3630,3630,3630,3630,0
|
|
20241029,172500,328311240,3630,3630,3630,3630,0
|
|
20241029,172400,328311240,3630,3630,3630,3630,0
|
|
20241029,172300,328311240,3630,3630,3630,3630,0
|
|
20241029,172200,328311240,3630,3630,3630,3630,0
|
|
20241029,172100,328311240,3630,3630,3630,3630,0
|
|
20241029,172000,328311240,3630,3630,3630,3630,0
|
|
20241029,171900,328311240,3630,3630,3630,3630,0
|
|
20241029,171800,328311240,3630,3630,3630,3630,0
|
|
20241029,171700,328311240,3630,3630,3630,3630,0
|
|
20241029,171600,328311240,3630,3630,3630,3630,0
|
|
20241029,171500,328311240,3630,3630,3630,3630,0
|
|
20241029,171400,328311240,3630,3630,3630,3630,0
|
|
20241029,171300,328311240,3630,3630,3630,3630,0
|
|
20241029,171200,328311240,3630,3630,3630,3630,0
|
|
20241029,171100,328311240,3630,3630,3630,3630,0
|
|
20241029,171000,328311240,3630,3630,3630,3630,0
|
|
20241029,170900,328311240,3630,3630,3630,3630,0
|
|
20241029,170800,328311240,3630,3630,3630,3630,0
|
|
20241029,170700,328311240,3630,3630,3630,3630,0
|
|
20241029,170600,328311240,3630,3630,3630,3630,0
|
|
20241029,170500,328311240,3630,3630,3630,3630,0
|
|
20241029,170400,328311240,3630,3630,3630,3630,4697
|
|
20241029,170300,328311240,3630,3630,3630,3630,0
|
|
20241029,170200,328311240,3630,3630,3630,3630,0
|
|
20241029,170100,328311240,3630,3630,3630,3630,0
|
|
20241029,170000,328311240,3630,3630,3630,3630,0
|
|
20241029,165900,328311240,3630,3630,3630,3630,0
|
|
20241029,165800,328311240,3630,3630,3630,3630,0
|
|
20241029,165700,328311240,3630,3630,3630,3630,0
|
|
20241029,165600,328311240,3630,3630,3630,3630,0
|
|
20241029,165500,328311240,3630,3630,3630,3630,0
|
|
20241029,165400,328311240,3630,3630,3630,3630,0
|
|
20241029,165300,328311240,3630,3630,3630,3630,0
|
|
20241029,165200,328311240,3630,3630,3630,3630,0
|
|
20241029,165100,328311240,3630,3630,3630,3630,0
|
|
20241029,165000,328311240,3630,3630,3630,3630,0
|
|
20241029,164900,328311240,3630,3630,3630,3630,0
|
|
20241029,164800,328311240,3630,3630,3630,3630,0
|
|
20241029,164700,328311240,3630,3630,3630,3630,0
|
|
20241029,164600,328311240,3630,3630,3630,3630,0
|
|
20241029,164500,328311240,3630,3630,3630,3630,0
|
|
20241029,164400,328311240,3630,3630,3630,3630,0
|
|
20241029,164300,328311240,3630,3630,3630,3630,0
|
|
20241029,164200,328311240,3630,3630,3630,3630,0
|
|
20241029,164100,328311240,3630,3630,3630,3630,0
|
|
20241029,164000,328311240,3630,3630,3630,3630,0
|
|
20241029,163900,328311240,3630,3630,3630,3630,0
|
|
20241029,163800,328311240,3630,3630,3630,3630,0
|
|
20241029,163700,328311240,3630,3630,3630,3630,0
|
|
20241029,163600,328311240,3630,3630,3630,3630,0
|
|
20241029,163500,328311240,3630,3630,3630,3630,0
|
|
20241029,163400,328311240,3630,3630,3630,3630,4697
|
|
20241029,163300,328311240,3630,3630,3630,3630,0
|
|
20241029,163200,328311240,3630,3630,3630,3630,0
|
|
20241029,163100,328311240,3630,3630,3630,3630,0
|
|
20241029,163000,328311240,3630,3630,3630,3630,0
|
|
20241029,162900,328311240,3630,3630,3630,3630,0
|
|
20241029,162800,328311240,3630,3630,3630,3630,0
|
|
20241029,162700,328311240,3630,3630,3630,3630,0
|
|
20241029,162600,328311240,3630,3630,3630,3630,0
|
|
20241029,162500,328311240,3630,3630,3630,3630,0
|
|
20241029,162400,328311240,3630,3630,3630,3630,0
|
|
20241029,162300,328311240,3630,3630,3630,3630,0
|
|
20241029,162200,328311240,3630,3630,3630,3630,0
|
|
20241029,162100,328311240,3630,3630,3630,3630,0
|
|
20241029,162000,328311240,3630,3630,3630,3630,0
|
|
20241029,161900,328311240,3630,3630,3630,3630,0
|
|
20241029,161800,328311240,3630,3630,3630,3630,0
|
|
20241029,161700,328311240,3630,3630,3630,3630,0
|
|
20241029,161600,328311240,3630,3630,3630,3630,0
|
|
20241029,161500,328311240,3630,3630,3630,3630,0
|
|
20241029,161400,328311240,3630,3630,3630,3630,0
|
|
20241029,161300,328311240,3630,3630,3630,3630,0
|
|
20241029,161200,328311240,3630,3630,3630,3630,0
|
|
20241029,161100,328311240,3630,3630,3630,3630,0
|
|
20241029,161000,328311240,3630,3630,3630,3630,0
|
|
20241029,160900,328311240,3630,3630,3630,3630,0
|
|
20241029,160800,328311240,3630,3630,3630,3630,0
|
|
20241029,160700,328311240,3630,3630,3630,3630,0
|
|
20241029,160600,328311240,3630,3630,3630,3630,0
|
|
20241029,160500,328311240,3630,3630,3630,3630,0
|
|
20241029,160400,328311240,3630,3630,3630,3630,4697
|
|
20241029,160300,328311240,3630,3630,3630,3630,0
|
|
20241029,160200,328311240,3630,3630,3630,3630,0
|
|
20241029,160100,328311240,3630,3630,3630,3630,0
|
|
20241029,160000,328311240,3630,3630,3630,3630,0
|
|
20241029,155900,328311240,3630,3630,3630,3630,0
|
|
20241029,155800,328311240,3630,3630,3630,3630,0
|
|
20241029,155700,328311240,3630,3630,3630,3630,0
|
|
20241029,155600,328311240,3630,3630,3630,3630,0
|
|
20241029,155500,328311240,3630,3630,3630,3630,0
|
|
20241029,155400,328311240,3630,3630,3630,3630,0
|
|
20241029,155300,328311240,3630,3630,3630,3630,0
|
|
20241029,155200,328311240,3630,3630,3630,3630,0
|
|
20241029,155100,328311240,3630,3630,3630,3630,0
|
|
20241029,155000,328311240,3630,3630,3630,3630,0
|
|
20241029,154900,328311240,3630,3630,3630,3630,0
|
|
20241029,154800,328311240,3630,3630,3630,3630,0
|
|
20241029,154700,328311240,3630,3630,3630,3630,0
|
|
20241029,154600,328311240,3630,3630,3630,3630,0
|
|
20241029,154500,328311240,3630,3630,3630,3630,0
|
|
20241029,154400,328311240,3630,3630,3630,3630,0
|
|
20241029,154300,328311240,3630,3630,3630,3630,0
|
|
20241029,154200,328311240,3630,3630,3630,3630,0
|
|
20241029,154100,328311240,3630,3630,3630,3630,0
|
|
20241029,154000,328311240,3630,3630,3630,3630,0
|
|
20241029,153900,328311240,3630,3630,3630,3630,0
|
|
20241029,153800,328311240,3630,3630,3630,3630,0
|
|
20241029,153700,328311240,3630,3630,3630,3630,0
|
|
20241029,153600,328311240,3630,3630,3630,3630,0
|
|
20241029,153500,328311240,3630,3630,3630,3630,0
|
|
20241029,153400,328311240,3630,3630,3630,3630,4697
|
|
20241029,153300,328311240,3630,3630,3630,3630,0
|
|
20241029,153200,328311240,3630,3630,3630,3630,0
|
|
20241029,153100,328311240,3630,3630,3630,3630,0
|
|
20241029,153000,328311240,3630,3630,3630,3630,4697
|
|
20241029,152900,311261130,3640,3640,3640,3640,0
|
|
20241029,152800,311261130,3640,3640,3640,3640,0
|
|
20241029,152700,311261130,3640,3640,3640,3640,0
|
|
20241029,152600,311261130,3640,3640,3640,3640,0
|
|
20241029,152500,311261130,3640,3640,3640,3640,0
|
|
20241029,152400,311261130,3640,3640,3640,3640,0
|
|
20241029,152300,311261130,3640,3640,3640,3640,0
|
|
20241029,152200,311261130,3640,3640,3640,3640,0
|
|
20241029,152100,311261130,3640,3640,3640,3640,0
|
|
20241029,152000,311261130,3640,3640,3640,3640,0
|
|
20241029,151900,311261130,3640,3610,3640,3605,1403
|
|
20241029,151800,306189070,3645,3625,3645,3625,1300
|
|
20241029,151700,301474075,3625,3610,3625,3600,1206
|
|
20241029,151600,297128695,3610,3610,3620,3605,392
|
|
20241029,151500,295713625,3620,3620,3620,3620,0
|
|
20241029,151400,295713625,3620,3620,3620,3620,0
|
|
20241029,151300,295713625,3620,3620,3620,3620,4
|
|
20241029,151200,295699145,3600,3605,3605,3600,800
|
|
20241029,151100,292817695,3620,3620,3620,3620,997
|
|
20241029,151000,289208555,3620,3615,3620,3615,910
|
|
20241029,150900,285918705,3615,3615,3615,3615,1
|
|
20241029,150800,285915090,3595,3615,3615,3595,204
|
|
20241029,150700,285180930,3600,3615,3615,3600,1201
|
|
20241029,150600,280856640,3615,3615,3615,3615,0
|
|
20241029,150500,280856640,3615,3615,3615,3615,0
|
|
20241029,150400,280856640,3615,3615,3615,3615,10
|
|
20241029,150300,280820490,3605,3615,3615,3605,4
|
|
20241029,150200,280806040,3605,3615,3615,3605,102
|
|
20241029,150100,280438310,3615,3615,3615,3615,4
|
|
20241029,150000,280423850,3610,3610,3610,3610,10
|
|
20241029,145900,280387750,3615,3605,3615,3600,698
|
|
20241029,145800,277872440,3605,3605,3605,3605,3
|
|
20241029,145700,277861625,3605,3605,3605,3605,1
|
|
20241029,145600,277858020,3610,3610,3610,3610,0
|
|
20241029,145500,277858020,3610,3610,3610,3610,0
|
|
20241029,145400,277858020,3610,3610,3610,3610,0
|
|
20241029,145300,277858020,3610,3610,3610,3610,1
|
|
20241029,145200,277854410,3610,3610,3610,3610,0
|
|
20241029,145100,277854410,3610,3610,3610,3610,1
|
|
20241029,145000,277850800,3610,3610,3610,3610,0
|
|
20241029,144900,277850800,3610,3610,3610,3610,2
|
|
20241029,144800,277843580,3590,3605,3605,3590,11
|
|
20241029,144700,277804000,3610,3610,3610,3610,4
|
|
20241029,144600,277789560,3605,3600,3605,3600,501
|
|
20241029,144500,275983460,3605,3605,3605,3605,0
|
|
20241029,144400,275983460,3605,3605,3605,3605,0
|
|
20241029,144300,275983460,3605,3605,3605,3605,500
|
|
20241029,144200,274180960,3610,3610,3610,3610,0
|
|
20241029,144100,274180960,3610,3610,3610,3610,2
|
|
20241029,144000,274173740,3580,3590,3590,3580,1000
|
|
20241029,143900,270587315,3605,3605,3605,3605,0
|
|
20241029,143800,270587315,3605,3605,3605,3605,6
|
|
20241029,143700,270565685,3610,3610,3610,3610,401
|
|
20241029,143600,269118075,3590,3595,3595,3590,1300
|
|
20241029,143500,264449725,3610,3610,3610,3610,1
|
|
20241029,143400,264446115,3610,3600,3610,3600,698
|
|
20241029,143300,261933305,3595,3595,3595,3595,147
|
|
20241029,143200,261404840,3600,3600,3600,3600,3
|
|
20241029,143100,261394040,3610,3610,3610,3610,1
|
|
20241029,143000,261390430,3610,3610,3610,3610,0
|
|
20241029,142900,261390430,3610,3610,3610,3610,1
|
|
20241029,142800,261386820,3610,3605,3610,3605,8
|
|
20241029,142700,261357970,3610,3610,3610,3610,1
|
|
20241029,142600,261354360,3610,3610,3610,3610,1
|
|
20241029,142500,261350750,3605,3605,3605,3605,150
|
|
20241029,142400,260810000,3605,3605,3605,3605,0
|
|
20241029,142300,260810000,3605,3605,3605,3605,1
|
|
20241029,142200,260806395,3605,3605,3605,3605,0
|
|
20241029,142100,260806395,3605,3600,3610,3600,4
|
|
20241029,142000,260791970,3605,3605,3605,3605,0
|
|
20241029,141900,260791970,3605,3600,3605,3600,11
|
|
20241029,141800,260752350,3605,3605,3605,3605,0
|
|
20241029,141700,260752350,3605,3605,3605,3605,2
|
|
20241029,141600,260745140,3605,3605,3605,3605,0
|
|
20241029,141500,260745140,3605,3605,3605,3605,0
|
|
20241029,141400,260745140,3605,3595,3605,3595,2
|
|
20241029,141300,260737940,3590,3610,3610,3590,59
|
|
20241029,141200,260525815,3610,3610,3610,3610,0
|
|
20241029,141100,260525815,3610,3610,3610,3610,0
|
|
20241029,141000,260525815,3610,3605,3610,3605,102
|
|
20241029,140900,260157600,3610,3610,3610,3610,1
|
|
20241029,140800,260153990,3605,3605,3605,3605,6
|
|
20241029,140700,260132360,3610,3610,3610,3610,2
|
|
20241029,140600,260125140,3595,3595,3595,3595,0
|
|
20241029,140500,260125140,3595,3595,3595,3595,50
|
|
20241029,140400,259945390,3615,3615,3615,3615,0
|
|
20241029,140300,259945390,3615,3615,3615,3615,1
|
|
20241029,140200,259941775,3615,3615,3615,3615,0
|
|
20241029,140100,259941775,3615,3615,3615,3615,0
|
|
20241029,140000,259941775,3615,3610,3615,3610,98
|
|
20241029,135900,259587990,3605,3605,3605,3605,0
|
|
20241029,135800,259587990,3605,3605,3605,3605,7
|
|
20241029,135700,259562755,3610,3600,3610,3600,1001
|
|
20241029,135600,255959145,3610,3610,3610,3610,0
|
|
20241029,135500,255959145,3610,3610,3610,3610,0
|
|
20241029,135400,255959145,3610,3610,3610,3610,0
|
|
20241029,135300,255959145,3610,3600,3610,3600,2002
|
|
20241029,135200,248751925,3600,3600,3600,3600,0
|
|
20241029,135100,248751925,3600,3600,3600,3600,189
|
|
20241029,135000,248071525,3605,3605,3605,3605,6
|
|
20241029,134900,248049895,3600,3600,3600,3600,0
|
|
20241029,134800,248049895,3600,3600,3600,3600,0
|
|
20241029,134700,248049895,3600,3600,3600,3600,173
|
|
20241029,134600,247427095,3600,3600,3600,3600,0
|
|
20241029,134500,247427095,3600,3600,3600,3600,827
|
|
20241029,134400,244449895,3620,3620,3620,3620,0
|
|
20241029,134300,244449895,3620,3620,3620,3620,1
|
|
20241029,134200,244446275,3620,3620,3620,3620,0
|
|
20241029,134100,244446275,3620,3600,3620,3600,336
|
|
20241029,134000,243236655,3620,3620,3620,3620,0
|
|
20241029,133900,243236655,3620,3625,3625,3605,444
|
|
20241029,133800,241635885,3600,3620,3620,3600,1796
|
|
20241029,133700,235170165,3625,3625,3625,3625,2
|
|
20241029,133600,235162915,3625,3625,3625,3625,0
|
|
20241029,133500,235162915,3625,3605,3625,3600,1705
|
|
20241029,133400,229017330,3625,3625,3625,3625,0
|
|
20241029,133300,229017330,3625,3625,3625,3625,1
|
|
20241029,133200,229013705,3625,3625,3625,3625,0
|
|
20241029,133100,229013705,3625,3625,3625,3625,1
|
|
20241029,133000,229010080,3625,3625,3625,3625,3
|
|
20241029,132900,228999205,3625,3625,3625,3625,0
|
|
20241029,132800,228999205,3625,3630,3630,3625,516
|
|
20241029,132700,227126205,3630,3630,3630,3625,151
|
|
20241029,132600,226578575,3630,3605,3630,3605,108
|
|
20241029,132500,226187110,3630,3630,3630,3630,0
|
|
20241029,132400,226187110,3630,3630,3630,3630,0
|
|
20241029,132300,226187110,3630,3630,3630,3630,0
|
|
20241029,132200,226187110,3630,3630,3630,3630,0
|
|
20241029,132100,226187110,3630,3630,3630,3630,2
|
|
20241029,132000,226179850,3605,3605,3605,3605,152
|
|
20241029,131900,225631890,3630,3630,3630,3630,1
|
|
20241029,131800,225628260,3625,3625,3625,3625,6
|
|
20241029,131700,225606510,3630,3630,3630,3630,1
|
|
20241029,131600,225602880,3625,3625,3625,3625,4422
|
|
20241029,131500,209573130,3625,3625,3625,3625,0
|
|
20241029,131400,209573130,3625,3625,3625,3625,0
|
|
20241029,131300,209573130,3625,3625,3625,3625,1
|
|
20241029,131200,209569505,3630,3625,3630,3625,55
|
|
20241029,131100,209370125,3625,3625,3625,3625,1
|
|
20241029,131000,209366500,3630,3630,3630,3630,0
|
|
20241029,130900,209366500,3630,3630,3630,3630,1
|
|
20241029,130800,209362870,3610,3625,3625,3610,207
|
|
20241029,130700,208615495,3630,3630,3630,3630,2
|
|
20241029,130600,208608235,3630,3630,3630,3630,0
|
|
20241029,130500,208608235,3630,3630,3630,3630,0
|
|
20241029,130400,208608235,3630,3630,3630,3630,0
|
|
20241029,130300,208608235,3630,3630,3630,3630,2
|
|
20241029,130200,208600975,3635,3635,3635,3635,0
|
|
20241029,130100,208600975,3635,3635,3635,3635,0
|
|
20241029,130000,208600975,3635,3635,3635,3635,0
|
|
20241029,125900,208600975,3635,3630,3635,3630,505
|
|
20241029,125800,206765330,3635,3635,3635,3635,0
|
|
20241029,125700,206765330,3635,3635,3635,3635,2
|
|
20241029,125600,206758060,3635,3635,3635,3635,0
|
|
20241029,125500,206758060,3635,3635,3635,3635,2
|
|
20241029,125400,206750790,3635,3635,3635,3635,0
|
|
20241029,125300,206750790,3635,3635,3635,3635,0
|
|
20241029,125200,206750790,3635,3635,3635,3635,0
|
|
20241029,125100,206750790,3635,3635,3635,3635,1
|
|
20241029,125000,206747155,3630,3630,3630,3630,100
|
|
20241029,124900,206384155,3630,3630,3630,3625,2509
|
|
20241029,124800,197276525,3630,3630,3630,3630,0
|
|
20241029,124700,197276525,3630,3630,3630,3630,1
|
|
20241029,124600,197272895,3610,3610,3610,3610,0
|
|
20241029,124500,197272895,3610,3610,3610,3610,0
|
|
20241029,124400,197272895,3610,3610,3610,3610,0
|
|
20241029,124300,197272895,3610,3610,3610,3610,0
|
|
20241029,124200,197272895,3610,3610,3610,3610,44
|
|
20241029,124100,197114055,3625,3625,3625,3625,0
|
|
20241029,124000,197114055,3625,3625,3625,3625,0
|
|
20241029,123900,197114055,3625,3625,3625,3625,5
|
|
20241029,123800,197095930,3630,3630,3630,3630,0
|
|
20241029,123700,197095930,3630,3630,3630,3630,1
|
|
20241029,123600,197092300,3630,3630,3630,3630,0
|
|
20241029,123500,197092300,3630,3630,3630,3630,0
|
|
20241029,123400,197092300,3630,3630,3630,3630,0
|
|
20241029,123300,197092300,3630,3630,3630,3630,2
|
|
20241029,123200,197085040,3635,3635,3635,3635,1
|
|
20241029,123100,197081405,3630,3630,3630,3630,1
|
|
20241029,123000,197077775,3635,3635,3635,3635,990
|
|
20241029,122900,193479125,3635,3630,3635,3630,8
|
|
20241029,122800,193450080,3630,3630,3630,3630,14
|
|
20241029,122700,193399260,3630,3625,3630,3625,31
|
|
20241029,122600,193286760,3625,3625,3625,3625,0
|
|
20241029,122500,193286760,3625,3620,3625,3620,356
|
|
20241029,122400,191996620,3620,3620,3620,3620,0
|
|
20241029,122300,191996620,3620,3620,3620,3620,0
|
|
20241029,122200,191996620,3620,3620,3620,3620,0
|
|
20241029,122100,191996620,3620,3620,3620,3620,1
|
|
20241029,122000,191993000,3620,3620,3620,3620,0
|
|
20241029,121900,191993000,3620,3620,3620,3620,30
|
|
20241029,121800,191884400,3620,3620,3620,3620,14
|
|
20241029,121700,191833720,3625,3625,3625,3625,1
|
|
20241029,121600,191830095,3625,3625,3625,3625,0
|
|
20241029,121500,191830095,3625,3625,3625,3625,300
|
|
20241029,121400,190742595,3620,3620,3620,3620,2000
|
|
20241029,121300,183502595,3620,3620,3620,3620,1
|
|
20241029,121200,183498975,3620,3620,3620,3620,0
|
|
20241029,121100,183498975,3620,3620,3620,3620,1
|
|
20241029,121000,183495355,3610,3610,3610,3610,0
|
|
20241029,120900,183495355,3610,3610,3610,3610,0
|
|
20241029,120800,183495355,3610,3600,3610,3600,2047
|
|
20241029,120700,176106675,3610,3605,3610,3605,502
|
|
20241029,120600,174294515,3605,3595,3605,3595,116
|
|
20241029,120500,173877335,3595,3595,3595,3595,27
|
|
20241029,120400,173780270,3595,3595,3595,3595,0
|
|
20241029,120300,173780270,3595,3595,3595,3595,0
|
|
20241029,120200,173780270,3595,3595,3595,3595,0
|
|
20241029,120100,173780270,3595,3595,3595,3595,0
|
|
20241029,120000,173780270,3595,3585,3595,3585,397
|
|
20241029,115900,172355010,3585,3585,3585,3585,0
|
|
20241029,115800,172355010,3585,3585,3585,3585,0
|
|
20241029,115700,172355010,3585,3585,3585,3585,3
|
|
20241029,115600,172344255,3585,3585,3585,3585,1000
|
|
20241029,115500,168759255,3585,3585,3585,3585,1
|
|
20241029,115400,168755670,3585,3585,3585,3585,0
|
|
20241029,115300,168755670,3585,3590,3590,3570,8001
|
|
20241029,115200,140161105,3595,3595,3595,3595,3
|
|
20241029,115100,140150320,3590,3590,3590,3590,8
|
|
20241029,115000,140121600,3595,3595,3595,3595,0
|
|
20241029,114900,140121600,3595,3595,3595,3595,0
|
|
20241029,114800,140121600,3595,3595,3595,3595,0
|
|
20241029,114700,140121600,3595,3595,3595,3595,1
|
|
20241029,114600,140118005,3595,3595,3595,3595,0
|
|
20241029,114500,140118005,3595,3595,3595,3595,0
|
|
20241029,114400,140118005,3595,3595,3595,3595,0
|
|
20241029,114300,140118005,3595,3595,3595,3595,1
|
|
20241029,114200,140114410,3595,3595,3595,3595,0
|
|
20241029,114100,140114410,3595,3595,3595,3595,1
|
|
20241029,114000,140110815,3575,3575,3575,3575,0
|
|
20241029,113900,140110815,3575,3575,3575,3575,0
|
|
20241029,113800,140110815,3575,3575,3580,3575,2400
|
|
20241029,113700,131530780,3575,3580,3580,3575,2271
|
|
20241029,113600,123411940,3580,3580,3580,3580,997
|
|
20241029,113500,119842680,3575,3575,3575,3575,0
|
|
20241029,113400,119842680,3575,3595,3595,3575,848
|
|
20241029,113300,116810655,3575,3575,3575,3575,0
|
|
20241029,113200,116810655,3575,3580,3580,3575,857
|
|
20241029,113100,113746380,3590,3590,3590,3590,10
|
|
20241029,113000,113710480,3595,3595,3595,3595,0
|
|
20241029,112900,113710480,3595,3595,3595,3595,0
|
|
20241029,112800,113710480,3595,3595,3595,3595,6
|
|
20241029,112700,113688910,3600,3600,3600,3600,2
|
|
20241029,112600,113681710,3575,3575,3575,3575,0
|
|
20241029,112500,113681710,3575,3580,3580,3575,2500
|
|
20241029,112400,104742670,3580,3590,3590,3580,2000
|
|
20241029,112300,97580835,3610,3610,3610,3610,1
|
|
20241029,112200,97577225,3610,3610,3610,3610,0
|
|
20241029,112100,97577225,3610,3610,3610,3610,1
|
|
20241029,112000,97573615,3590,3600,3610,3590,490
|
|
20241029,111900,95810600,3590,3600,3600,3590,121
|
|
20241029,111800,95375095,3605,3605,3605,3605,6
|
|
20241029,111700,95353465,3610,3590,3610,3590,11
|
|
20241029,111600,95313955,3615,3615,3615,3615,0
|
|
20241029,111500,95313955,3615,3615,3615,3615,0
|
|
20241029,111400,95313955,3615,3615,3615,3615,0
|
|
20241029,111300,95313955,3615,3615,3615,3615,1
|
|
20241029,111200,95310340,3615,3595,3615,3590,157
|
|
20241029,111100,94744840,3610,3610,3610,3610,1
|
|
20241029,111000,94741230,3615,3615,3615,3615,0
|
|
20241029,110900,94741230,3615,3615,3615,3615,4
|
|
20241029,110800,94726770,3605,3605,3605,3605,6
|
|
20241029,110700,94705140,3590,3600,3600,3590,3000
|
|
20241029,110600,83933145,3630,3630,3630,3630,0
|
|
20241029,110500,83933145,3630,3630,3630,3630,15
|
|
20241029,110400,83878695,3630,3595,3630,3590,726
|
|
20241029,110300,81264395,3595,3600,3600,3595,22
|
|
20241029,110200,81185200,3620,3620,3620,3620,0
|
|
20241029,110100,81185200,3620,3620,3620,3620,0
|
|
20241029,110000,81185200,3620,3620,3620,3620,2
|
|
20241029,105900,81177960,3600,3600,3600,3600,340
|
|
20241029,105800,79953960,3620,3620,3620,3620,8
|
|
20241029,105700,79925000,3625,3625,3625,3625,9
|
|
20241029,105600,79892375,3600,3620,3625,3600,118
|
|
20241029,105500,79467210,3600,3600,3600,3600,100
|
|
20241029,105400,79107210,3625,3605,3625,3600,107
|
|
20241029,105300,78721815,3625,3605,3625,3605,132
|
|
20241029,105200,78245935,3605,3600,3605,3600,274
|
|
20241029,105100,77259485,3605,3605,3605,3605,60
|
|
20241029,105000,77043185,3605,3605,3605,3605,0
|
|
20241029,104900,77043185,3605,3605,3605,3605,5
|
|
20241029,104800,77025160,3610,3615,3615,3610,836
|
|
20241029,104700,74007170,3615,3615,3615,3615,0
|
|
20241029,104600,74007170,3615,3615,3615,3615,1
|
|
20241029,104500,74003555,3610,3610,3610,3610,230
|
|
20241029,104400,73173255,3610,3610,3610,3610,224
|
|
20241029,104300,72364615,3625,3625,3625,3625,1
|
|
20241029,104200,72360990,3625,3625,3625,3625,0
|
|
20241029,104100,72360990,3625,3625,3625,3625,1
|
|
20241029,104000,72357365,3630,3630,3630,3630,0
|
|
20241029,103900,72357365,3630,3630,3630,3630,1
|
|
20241029,103800,72353735,3630,3630,3630,3630,6
|
|
20241029,103700,72331955,3630,3630,3630,3630,5
|
|
20241029,103600,72313805,3635,3635,3635,3635,0
|
|
20241029,103500,72313805,3635,3630,3635,3630,33
|
|
20241029,103400,72194000,3635,3620,3635,3600,203
|
|
20241029,103300,71461700,3635,3635,3635,3635,7
|
|
20241029,103200,71436255,3615,3615,3615,3615,1500
|
|
20241029,103100,66013755,3635,3635,3635,3635,0
|
|
20241029,103000,66013755,3635,3620,3635,3620,89
|
|
20241029,102900,65690680,3625,3625,3625,3625,0
|
|
20241029,102800,65690680,3625,3625,3625,3625,7
|
|
20241029,102700,65665305,3630,3630,3630,3630,0
|
|
20241029,102600,65665305,3630,3630,3630,3630,5
|
|
20241029,102500,65647155,3630,3630,3630,3630,0
|
|
20241029,102400,65647155,3630,3630,3630,3630,0
|
|
20241029,102300,65647155,3630,3630,3630,3630,18
|
|
20241029,102200,65581815,3620,3620,3620,3620,0
|
|
20241029,102100,65581815,3620,3620,3620,3620,0
|
|
20241029,102000,65581815,3620,3620,3620,3620,0
|
|
20241029,101900,65581815,3620,3620,3620,3620,0
|
|
20241029,101800,65581815,3620,3630,3630,3620,7
|
|
20241029,101700,65556415,3635,3610,3635,3610,1659
|
|
20241029,101600,59555840,3610,3610,3610,3610,231
|
|
20241029,101500,58721930,3610,3610,3610,3610,180
|
|
20241029,101400,58072130,3620,3620,3620,3620,0
|
|
20241029,101300,58072130,3620,3620,3620,3620,0
|
|
20241029,101200,58072130,3620,3620,3620,3620,0
|
|
20241029,101100,58072130,3620,3605,3620,3605,25
|
|
20241029,101000,57981990,3620,3620,3620,3620,1
|
|
20241029,100900,57978370,3615,3615,3615,3615,7
|
|
20241029,100800,57953065,3620,3620,3620,3620,0
|
|
20241029,100700,57953065,3620,3620,3620,3620,1
|
|
20241029,100600,57949445,3620,3620,3620,3620,1
|
|
20241029,100500,57945825,3610,3605,3610,3605,3
|
|
20241029,100400,57935005,3605,3620,3620,3605,737
|
|
20241029,100300,55275090,3620,3620,3620,3620,2
|
|
20241029,100200,55267850,3620,3620,3620,3620,0
|
|
20241029,100100,55267850,3620,3615,3620,3615,15
|
|
20241029,100000,55213620,3620,3620,3620,3620,136
|
|
20241029,095900,54721300,3620,3620,3620,3620,40
|
|
20241029,095800,54576500,3635,3635,3635,3635,6
|
|
20241029,095700,54554690,3640,3640,3640,3640,0
|
|
20241029,095600,54554690,3640,3640,3640,3640,0
|
|
20241029,095500,54554690,3640,3640,3640,3640,0
|
|
20241029,095400,54554690,3640,3640,3640,3640,1
|
|
20241029,095300,54551050,3620,3620,3620,3620,30
|
|
20241029,095200,54442450,3640,3640,3640,3640,0
|
|
20241029,095100,54442450,3640,3640,3640,3640,1
|
|
20241029,095000,54438810,3640,3640,3640,3640,0
|
|
20241029,094900,54438810,3640,3640,3640,3640,0
|
|
20241029,094800,54438810,3640,3640,3640,3640,7
|
|
20241029,094700,54413330,3645,3645,3645,3645,0
|
|
20241029,094600,54413330,3645,3645,3645,3645,0
|
|
20241029,094500,54413330,3645,3645,3645,3645,1
|
|
20241029,094400,54409685,3640,3625,3640,3625,98
|
|
20241029,094300,54054420,3625,3625,3625,3625,0
|
|
20241029,094200,54054420,3625,3625,3625,3625,1
|
|
20241029,094100,54050795,3625,3625,3625,3625,2
|
|
20241029,094000,54043545,3635,3635,3635,3635,0
|
|
20241029,093900,54043545,3635,3635,3635,3635,0
|
|
20241029,093800,54043545,3635,3635,3635,3635,6
|
|
20241029,093700,54021735,3645,3620,3645,3620,51
|
|
20241029,093600,53837090,3615,3615,3615,3615,261
|
|
20241029,093500,52893575,3620,3625,3625,3620,628
|
|
20241029,093400,50619615,3625,3625,3625,3625,0
|
|
20241029,093300,50619615,3625,3630,3645,3625,134
|
|
20241029,093200,50133185,3650,3650,3650,3650,25
|
|
20241029,093100,50041935,3650,3650,3650,3650,0
|
|
20241029,093000,50041935,3650,3650,3650,3650,0
|
|
20241029,092900,50041935,3650,3650,3650,3650,21
|
|
20241029,092800,49965285,3650,3650,3650,3650,8
|
|
20241029,092700,49936085,3655,3655,3655,3655,8
|
|
20241029,092600,49906845,3660,3655,3660,3655,3
|
|
20241029,092500,49895870,3660,3660,3660,3660,3
|
|
20241029,092400,49884890,3660,3660,3660,3660,0
|
|
20241029,092300,49884890,3660,3660,3660,3660,1
|
|
20241029,092200,49881230,3660,3660,3660,3660,5
|
|
20241029,092100,49862930,3660,3645,3660,3640,1107
|
|
20241029,092000,45822230,3640,3605,3640,3600,1256
|
|
20241029,091900,41278805,3605,3645,3645,3605,501
|
|
20241029,091800,39466865,3645,3645,3650,3645,34
|
|
20241029,091700,39342930,3645,3600,3645,3600,186
|
|
20241029,091600,38667310,3600,3615,3615,3600,2084
|
|
20241029,091500,31144410,3615,3615,3615,3615,50
|
|
20241029,091400,30963660,3635,3630,3635,3630,5
|
|
20241029,091300,30945505,3610,3635,3635,3610,901
|
|
20241029,091200,27691850,3615,3625,3625,3615,2500
|
|
20241029,091100,18650280,3660,3630,3660,3630,307
|
|
20241029,091000,17531210,3630,3630,3630,3630,1
|
|
20241029,090900,17527580,3625,3625,3625,3625,0
|
|
20241029,090800,17527580,3625,3625,3625,3625,27
|
|
20241029,090700,17429705,3625,3660,3660,3625,336
|
|
20241029,090600,16208635,3660,3660,3660,3660,0
|
|
20241029,090500,16208635,3660,3645,3660,3645,47
|
|
20241029,090400,16037275,3645,3665,3665,3645,854
|
|
20241029,090300,12917740,3680,3680,3680,3680,281
|
|
20241029,090200,11883660,3680,3665,3680,3660,590
|
|
20241029,090100,9720220,3665,3635,3665,3635,2113
|
|
20241029,090000,2021915,3635,3630,3635,3630,557
|