640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,193700,155894855,4905,4905,4905,4905,3964
|
|
20241028,193600,155894855,4905,4905,4905,4905,0
|
|
20241028,193500,155894855,4905,4905,4905,4905,0
|
|
20241028,193400,155894855,4905,4905,4905,4905,0
|
|
20241028,193300,155894855,4905,4905,4905,4905,0
|
|
20241028,193200,155894855,4905,4905,4905,4905,0
|
|
20241028,193100,155894855,4905,4905,4905,4905,0
|
|
20241028,193000,155894855,4905,4905,4905,4905,0
|
|
20241028,192900,155894855,4905,4905,4905,4905,0
|
|
20241028,192800,155894855,4905,4905,4905,4905,0
|
|
20241028,192700,155894855,4905,4905,4905,4905,0
|
|
20241028,192600,155894855,4905,4905,4905,4905,0
|
|
20241028,192500,155894855,4905,4905,4905,4905,0
|
|
20241028,192400,155894855,4905,4905,4905,4905,0
|
|
20241028,192300,155894855,4905,4905,4905,4905,0
|
|
20241028,192200,155894855,4905,4905,4905,4905,0
|
|
20241028,192100,155894855,4905,4905,4905,4905,0
|
|
20241028,192000,155894855,4905,4905,4905,4905,0
|
|
20241028,191900,155894855,4905,4905,4905,4905,0
|
|
20241028,191800,155894855,4905,4905,4905,4905,0
|
|
20241028,191700,155894855,4905,4905,4905,4905,0
|
|
20241028,191600,155894855,4905,4905,4905,4905,0
|
|
20241028,191500,155894855,4905,4905,4905,4905,0
|
|
20241028,191400,155894855,4905,4905,4905,4905,0
|
|
20241028,191300,155894855,4905,4905,4905,4905,0
|
|
20241028,191200,155894855,4905,4905,4905,4905,0
|
|
20241028,191100,155894855,4905,4905,4905,4905,0
|
|
20241028,191000,155894855,4905,4905,4905,4905,0
|
|
20241028,190900,155894855,4905,4905,4905,4905,0
|
|
20241028,190800,155894855,4905,4905,4905,4905,0
|
|
20241028,190700,155894855,4905,4905,4905,4905,3964
|
|
20241028,190600,155894855,4905,4905,4905,4905,0
|
|
20241028,190500,155894855,4905,4905,4905,4905,0
|
|
20241028,190400,155894855,4905,4905,4905,4905,0
|
|
20241028,190300,155894855,4905,4905,4905,4905,0
|
|
20241028,190200,155894855,4905,4905,4905,4905,0
|
|
20241028,190100,155894855,4905,4905,4905,4905,0
|
|
20241028,190000,155894855,4905,4905,4905,4905,0
|
|
20241028,185900,155894855,4905,4905,4905,4905,0
|
|
20241028,185800,155894855,4905,4905,4905,4905,0
|
|
20241028,185700,155894855,4905,4905,4905,4905,0
|
|
20241028,185600,155894855,4905,4905,4905,4905,0
|
|
20241028,185500,155894855,4905,4905,4905,4905,0
|
|
20241028,185400,155894855,4905,4905,4905,4905,0
|
|
20241028,185300,155894855,4905,4905,4905,4905,0
|
|
20241028,185200,155894855,4905,4905,4905,4905,0
|
|
20241028,185100,155894855,4905,4905,4905,4905,0
|
|
20241028,185000,155894855,4905,4905,4905,4905,0
|
|
20241028,184900,155894855,4905,4905,4905,4905,0
|
|
20241028,184800,155894855,4905,4905,4905,4905,0
|
|
20241028,184700,155894855,4905,4905,4905,4905,0
|
|
20241028,184600,155894855,4905,4905,4905,4905,0
|
|
20241028,184500,155894855,4905,4905,4905,4905,0
|
|
20241028,184400,155894855,4905,4905,4905,4905,0
|
|
20241028,184300,155894855,4905,4905,4905,4905,0
|
|
20241028,184200,155894855,4905,4905,4905,4905,0
|
|
20241028,184100,155894855,4905,4905,4905,4905,0
|
|
20241028,184000,155894855,4905,4905,4905,4905,0
|
|
20241028,183900,155894855,4905,4905,4905,4905,0
|
|
20241028,183800,155894855,4905,4905,4905,4905,0
|
|
20241028,183700,155894855,4905,4905,4905,4905,3964
|
|
20241028,183600,155894855,4905,4905,4905,4905,0
|
|
20241028,183500,155894855,4905,4905,4905,4905,0
|
|
20241028,183400,155894855,4905,4905,4905,4905,0
|
|
20241028,183300,155894855,4905,4905,4905,4905,0
|
|
20241028,183200,155894855,4905,4905,4905,4905,0
|
|
20241028,183100,155894855,4905,4905,4905,4905,0
|
|
20241028,183000,155894855,4905,4905,4905,4905,0
|
|
20241028,182900,155894855,4905,4905,4905,4905,0
|
|
20241028,182800,155894855,4905,4905,4905,4905,0
|
|
20241028,182700,155894855,4905,4905,4905,4905,0
|
|
20241028,182600,155894855,4905,4905,4905,4905,0
|
|
20241028,182500,155894855,4905,4905,4905,4905,0
|
|
20241028,182400,155894855,4905,4905,4905,4905,0
|
|
20241028,182300,155894855,4905,4905,4905,4905,0
|
|
20241028,182200,155894855,4905,4905,4905,4905,0
|
|
20241028,182100,155894855,4905,4905,4905,4905,0
|
|
20241028,182000,155894855,4905,4905,4905,4905,0
|
|
20241028,181900,155894855,4905,4905,4905,4905,0
|
|
20241028,181800,155894855,4905,4905,4905,4905,0
|
|
20241028,181700,155894855,4905,4905,4905,4905,0
|
|
20241028,181600,155894855,4905,4905,4905,4905,0
|
|
20241028,181500,155894855,4905,4905,4905,4905,0
|
|
20241028,181400,155894855,4905,4905,4905,4905,0
|
|
20241028,181300,155894855,4905,4905,4905,4905,0
|
|
20241028,181200,155894855,4905,4905,4905,4905,0
|
|
20241028,181100,155894855,4905,4905,4905,4905,0
|
|
20241028,181000,155894855,4905,4905,4905,4905,0
|
|
20241028,180900,155894855,4905,4905,4905,4905,0
|
|
20241028,180800,155894855,4905,4905,4905,4905,0
|
|
20241028,180700,155894855,4905,4905,4905,4905,3964
|
|
20241028,180600,155894855,4905,4905,4905,4905,0
|
|
20241028,180500,155894855,4905,4905,4905,4905,0
|
|
20241028,180400,155894855,4905,4905,4905,4905,0
|
|
20241028,180300,155894855,4905,4905,4905,4905,0
|
|
20241028,180200,155894855,4905,4905,4905,4905,0
|
|
20241028,180100,155894855,4905,4905,4905,4905,0
|
|
20241028,180000,155894855,4905,4905,4905,4905,0
|
|
20241028,175900,155894855,4905,4905,4905,4905,0
|
|
20241028,175800,155894855,4905,4905,4905,4905,0
|
|
20241028,175700,155894855,4905,4905,4905,4905,0
|
|
20241028,175600,155894855,4905,4905,4905,4905,0
|
|
20241028,175500,155894855,4905,4905,4905,4905,0
|
|
20241028,175400,155894855,4905,4905,4905,4905,0
|
|
20241028,175300,155894855,4905,4905,4905,4905,0
|
|
20241028,175200,155894855,4905,4905,4905,4905,0
|
|
20241028,175100,155894855,4905,4905,4905,4905,0
|
|
20241028,175000,155894855,4905,4905,4905,4905,0
|
|
20241028,174900,155894855,4905,4905,4905,4905,0
|
|
20241028,174800,155894855,4905,4905,4905,4905,0
|
|
20241028,174700,155894855,4905,4905,4905,4905,0
|
|
20241028,174600,155894855,4905,4905,4905,4905,0
|
|
20241028,174500,155894855,4905,4905,4905,4905,0
|
|
20241028,174400,155894855,4905,4905,4905,4905,0
|
|
20241028,174300,155894855,4905,4905,4905,4905,0
|
|
20241028,174200,155894855,4905,4905,4905,4905,0
|
|
20241028,174100,155894855,4905,4905,4905,4905,0
|
|
20241028,174000,155894855,4905,4905,4905,4905,0
|
|
20241028,173900,155894855,4905,4905,4905,4905,0
|
|
20241028,173800,155894855,4905,4905,4905,4905,0
|
|
20241028,173700,155894855,4905,4905,4905,4905,3964
|
|
20241028,173600,155894855,4905,4905,4905,4905,0
|
|
20241028,173500,155894855,4905,4905,4905,4905,0
|
|
20241028,173400,155894855,4905,4905,4905,4905,0
|
|
20241028,173300,155894855,4905,4905,4905,4905,0
|
|
20241028,173200,155894855,4905,4905,4905,4905,0
|
|
20241028,173100,155894855,4905,4905,4905,4905,0
|
|
20241028,173000,155894855,4905,4905,4905,4905,0
|
|
20241028,172900,155894855,4905,4905,4905,4905,0
|
|
20241028,172800,155894855,4905,4905,4905,4905,0
|
|
20241028,172700,155894855,4905,4905,4905,4905,0
|
|
20241028,172600,155894855,4905,4905,4905,4905,0
|
|
20241028,172500,155894855,4905,4905,4905,4905,0
|
|
20241028,172400,155894855,4905,4905,4905,4905,0
|
|
20241028,172300,155894855,4905,4905,4905,4905,0
|
|
20241028,172200,155894855,4905,4905,4905,4905,0
|
|
20241028,172100,155894855,4905,4905,4905,4905,0
|
|
20241028,172000,155894855,4905,4905,4905,4905,0
|
|
20241028,171900,155894855,4905,4905,4905,4905,0
|
|
20241028,171800,155894855,4905,4905,4905,4905,0
|
|
20241028,171700,155894855,4905,4905,4905,4905,0
|
|
20241028,171600,155894855,4905,4905,4905,4905,0
|
|
20241028,171500,155894855,4905,4905,4905,4905,0
|
|
20241028,171400,155894855,4905,4905,4905,4905,0
|
|
20241028,171300,155894855,4905,4905,4905,4905,0
|
|
20241028,171200,155894855,4905,4905,4905,4905,0
|
|
20241028,171100,155894855,4905,4905,4905,4905,0
|
|
20241028,171000,155894855,4905,4905,4905,4905,0
|
|
20241028,170900,155894855,4905,4905,4905,4905,0
|
|
20241028,170800,155894855,4905,4905,4905,4905,0
|
|
20241028,170700,155894855,4905,4905,4905,4905,3964
|
|
20241028,170600,155894855,4905,4905,4905,4905,0
|
|
20241028,170500,155894855,4905,4905,4905,4905,0
|
|
20241028,170400,155894855,4905,4905,4905,4905,0
|
|
20241028,170300,155894855,4905,4905,4905,4905,0
|
|
20241028,170200,155894855,4905,4905,4905,4905,0
|
|
20241028,170100,155894855,4905,4905,4905,4905,0
|
|
20241028,170000,155894855,4905,4905,4905,4905,0
|
|
20241028,165900,155894855,4905,4905,4905,4905,0
|
|
20241028,165800,155894855,4905,4905,4905,4905,0
|
|
20241028,165700,155894855,4905,4905,4905,4905,0
|
|
20241028,165600,155894855,4905,4905,4905,4905,0
|
|
20241028,165500,155894855,4905,4905,4905,4905,0
|
|
20241028,165400,155894855,4905,4905,4905,4905,0
|
|
20241028,165300,155894855,4905,4905,4905,4905,0
|
|
20241028,165200,155894855,4905,4905,4905,4905,0
|
|
20241028,165100,155894855,4905,4905,4905,4905,0
|
|
20241028,165000,155894855,4905,4905,4905,4905,0
|
|
20241028,164900,155894855,4905,4905,4905,4905,0
|
|
20241028,164800,155894855,4905,4905,4905,4905,0
|
|
20241028,164700,155894855,4905,4905,4905,4905,0
|
|
20241028,164600,155894855,4905,4905,4905,4905,0
|
|
20241028,164500,155894855,4905,4905,4905,4905,0
|
|
20241028,164400,155894855,4905,4905,4905,4905,0
|
|
20241028,164300,155894855,4905,4905,4905,4905,0
|
|
20241028,164200,155894855,4905,4905,4905,4905,0
|
|
20241028,164100,155894855,4905,4905,4905,4905,0
|
|
20241028,164000,155894855,4905,4905,4905,4905,0
|
|
20241028,163900,155894855,4905,4905,4905,4905,0
|
|
20241028,163800,155894855,4905,4905,4905,4905,0
|
|
20241028,163700,155894855,4905,4905,4905,4905,3964
|
|
20241028,163600,155894855,4905,4905,4905,4905,0
|
|
20241028,163500,155894855,4905,4905,4905,4905,0
|
|
20241028,163400,155894855,4905,4905,4905,4905,0
|
|
20241028,163300,155894855,4905,4905,4905,4905,0
|
|
20241028,163200,155894855,4905,4905,4905,4905,0
|
|
20241028,163100,155894855,4905,4905,4905,4905,0
|
|
20241028,163000,155894855,4905,4905,4905,4905,0
|
|
20241028,162900,155894855,4905,4905,4905,4905,0
|
|
20241028,162800,155894855,4905,4905,4905,4905,0
|
|
20241028,162700,155894855,4905,4905,4905,4905,0
|
|
20241028,162600,155894855,4905,4905,4905,4905,0
|
|
20241028,162500,155894855,4905,4905,4905,4905,0
|
|
20241028,162400,155894855,4905,4905,4905,4905,0
|
|
20241028,162300,155894855,4905,4905,4905,4905,0
|
|
20241028,162200,155894855,4905,4905,4905,4905,0
|
|
20241028,162100,155894855,4905,4905,4905,4905,0
|
|
20241028,162000,155894855,4905,4905,4905,4905,0
|
|
20241028,161900,155894855,4905,4905,4905,4905,0
|
|
20241028,161800,155894855,4905,4905,4905,4905,0
|
|
20241028,161700,155894855,4905,4905,4905,4905,0
|
|
20241028,161600,155894855,4905,4905,4905,4905,0
|
|
20241028,161500,155894855,4905,4905,4905,4905,0
|
|
20241028,161400,155894855,4905,4905,4905,4905,0
|
|
20241028,161300,155894855,4905,4905,4905,4905,0
|
|
20241028,161200,155894855,4905,4905,4905,4905,0
|
|
20241028,161100,155894855,4905,4905,4905,4905,0
|
|
20241028,161000,155894855,4905,4905,4905,4905,0
|
|
20241028,160900,155894855,4905,4905,4905,4905,0
|
|
20241028,160800,155894855,4905,4905,4905,4905,0
|
|
20241028,160700,155894855,4905,4905,4905,4905,3964
|
|
20241028,160600,155894855,4905,4905,4905,4905,0
|
|
20241028,160500,155894855,4905,4905,4905,4905,0
|
|
20241028,160400,155894855,4905,4905,4905,4905,0
|
|
20241028,160300,155894855,4905,4905,4905,4905,0
|
|
20241028,160200,155894855,4905,4905,4905,4905,0
|
|
20241028,160100,155894855,4905,4905,4905,4905,0
|
|
20241028,160000,155894855,4905,4905,4905,4905,0
|
|
20241028,155900,155894855,4905,4905,4905,4905,0
|
|
20241028,155800,155894855,4905,4905,4905,4905,0
|
|
20241028,155700,155894855,4905,4905,4905,4905,0
|
|
20241028,155600,155894855,4905,4905,4905,4905,0
|
|
20241028,155500,155894855,4905,4905,4905,4905,0
|
|
20241028,155400,155894855,4905,4905,4905,4905,0
|
|
20241028,155300,155894855,4905,4905,4905,4905,0
|
|
20241028,155200,155894855,4905,4905,4905,4905,0
|
|
20241028,155100,155894855,4905,4905,4905,4905,0
|
|
20241028,155000,155894855,4905,4905,4905,4905,0
|
|
20241028,154900,155894855,4905,4905,4905,4905,0
|
|
20241028,154800,155894855,4905,4905,4905,4905,0
|
|
20241028,154700,155894855,4905,4905,4905,4905,0
|
|
20241028,154600,155894855,4905,4905,4905,4905,0
|
|
20241028,154500,155894855,4905,4905,4905,4905,0
|
|
20241028,154400,155894855,4905,4905,4905,4905,0
|
|
20241028,154300,155894855,4905,4905,4905,4905,0
|
|
20241028,154200,155894855,4905,4905,4905,4905,0
|
|
20241028,154100,155894855,4905,4905,4905,4905,0
|
|
20241028,154000,155894855,4905,4905,4905,4905,0
|
|
20241028,153900,155894855,4905,4905,4905,4905,0
|
|
20241028,153800,155894855,4905,4905,4905,4905,0
|
|
20241028,153700,155894855,4905,4905,4905,4905,3964
|
|
20241028,153600,155894855,4905,4905,4905,4905,0
|
|
20241028,153500,155894855,4905,4905,4905,4905,0
|
|
20241028,153400,155894855,4905,4905,4905,4905,0
|
|
20241028,153300,155894855,4905,4905,4905,4905,0
|
|
20241028,153200,155894855,4905,4905,4905,4905,0
|
|
20241028,153100,155894855,4905,4905,4905,4905,0
|
|
20241028,153000,155894855,4905,4905,4905,4905,3964
|
|
20241028,152900,136451435,4890,4890,4890,4890,0
|
|
20241028,152800,136451435,4890,4890,4890,4890,0
|
|
20241028,152700,136451435,4890,4890,4890,4890,0
|
|
20241028,152600,136451435,4890,4890,4890,4890,0
|
|
20241028,152500,136451435,4890,4890,4890,4890,0
|
|
20241028,152400,136451435,4890,4890,4890,4890,0
|
|
20241028,152300,136451435,4890,4890,4890,4890,0
|
|
20241028,152200,136451435,4890,4890,4890,4890,0
|
|
20241028,152100,136451435,4890,4890,4890,4890,0
|
|
20241028,152000,136451435,4890,4890,4890,4890,0
|
|
20241028,151900,136451435,4890,4885,4890,4880,47
|
|
20241028,151800,136222005,4880,4880,4880,4880,0
|
|
20241028,151700,136222005,4880,4880,4880,4880,0
|
|
20241028,151600,136222005,4880,4880,4880,4880,0
|
|
20241028,151500,136222005,4880,4880,4880,4880,0
|
|
20241028,151400,136222005,4880,4885,4885,4880,227
|
|
20241028,151300,135113325,4890,4890,4890,4890,0
|
|
20241028,151200,135113325,4890,4890,4890,4890,3
|
|
20241028,151100,135098655,4890,4890,4890,4890,0
|
|
20241028,151000,135098655,4890,4890,4890,4890,97
|
|
20241028,150900,134624325,4880,4880,4880,4880,0
|
|
20241028,150800,134624325,4880,4880,4880,4880,139
|
|
20241028,150700,133946005,4890,4890,4890,4890,0
|
|
20241028,150600,133946005,4890,4890,4890,4890,180
|
|
20241028,150500,133065805,4890,4890,4890,4890,1
|
|
20241028,150400,133060915,4890,4890,4890,4890,1
|
|
20241028,150300,133056025,4890,4890,4890,4890,4
|
|
20241028,150200,133036465,4885,4885,4885,4885,0
|
|
20241028,150100,133036465,4885,4880,4885,4880,132
|
|
20241028,150000,132391915,4885,4885,4885,4885,48
|
|
20241028,145900,132157435,4890,4890,4890,4890,0
|
|
20241028,145800,132157435,4890,4890,4890,4890,0
|
|
20241028,145700,132157435,4890,4890,4890,4890,300
|
|
20241028,145600,130690435,4890,4890,4890,4890,0
|
|
20241028,145500,130690435,4890,4890,4890,4890,0
|
|
20241028,145400,130690435,4890,4890,4890,4890,1
|
|
20241028,145300,130685545,4880,4880,4880,4880,0
|
|
20241028,145200,130685545,4880,4880,4880,4880,0
|
|
20241028,145100,130685545,4880,4880,4880,4880,0
|
|
20241028,145000,130685545,4880,4880,4880,4880,11
|
|
20241028,144900,130631865,4890,4890,4890,4890,0
|
|
20241028,144800,130631865,4890,4890,4890,4890,0
|
|
20241028,144700,130631865,4890,4890,4890,4890,500
|
|
20241028,144600,128186865,4880,4880,4880,4880,10
|
|
20241028,144500,128138065,4875,4875,4875,4875,0
|
|
20241028,144400,128138065,4875,4875,4875,4875,0
|
|
20241028,144300,128138065,4875,4875,4875,4875,0
|
|
20241028,144200,128138065,4875,4875,4875,4875,0
|
|
20241028,144100,128138065,4875,4875,4875,4875,0
|
|
20241028,144000,128138065,4875,4875,4875,4875,0
|
|
20241028,143900,128138065,4875,4875,4880,4875,1275
|
|
20241028,143800,121919030,4875,4875,4875,4875,429
|
|
20241028,143700,119827655,4875,4875,4875,4875,0
|
|
20241028,143600,119827655,4875,4875,4875,4875,0
|
|
20241028,143500,119827655,4875,4875,4875,4875,0
|
|
20241028,143400,119827655,4875,4875,4875,4875,0
|
|
20241028,143300,119827655,4875,4875,4875,4875,0
|
|
20241028,143200,119827655,4875,4875,4875,4875,0
|
|
20241028,143100,119827655,4875,4875,4875,4875,0
|
|
20241028,143000,119827655,4875,4875,4875,4875,90
|
|
20241028,142900,119388905,4875,4875,4875,4875,300
|
|
20241028,142800,117926405,4875,4875,4875,4875,0
|
|
20241028,142700,117926405,4875,4875,4875,4875,0
|
|
20241028,142600,117926405,4875,4875,4875,4875,0
|
|
20241028,142500,117926405,4875,4875,4875,4875,0
|
|
20241028,142400,117926405,4875,4880,4880,4875,1735
|
|
20241028,142300,109466690,4880,4880,4880,4880,0
|
|
20241028,142200,109466690,4880,4880,4880,4880,0
|
|
20241028,142100,109466690,4880,4880,4880,4880,0
|
|
20241028,142000,109466690,4880,4880,4880,4880,0
|
|
20241028,141900,109466690,4880,4895,4895,4880,58
|
|
20241028,141800,109182900,4895,4895,4895,4895,0
|
|
20241028,141700,109182900,4895,4895,4895,4895,0
|
|
20241028,141600,109182900,4895,4895,4895,4895,0
|
|
20241028,141500,109182900,4895,4895,4895,4895,0
|
|
20241028,141400,109182900,4895,4895,4895,4895,30
|
|
20241028,141300,109036050,4895,4895,4895,4895,0
|
|
20241028,141200,109036050,4895,4895,4895,4895,0
|
|
20241028,141100,109036050,4895,4895,4895,4895,1
|
|
20241028,141000,109031155,4895,4895,4895,4895,0
|
|
20241028,140900,109031155,4895,4895,4895,4895,1
|
|
20241028,140800,109026260,4895,4895,4895,4895,21
|
|
20241028,140700,108923465,4890,4890,4890,4890,0
|
|
20241028,140600,108923465,4890,4890,4890,4890,7
|
|
20241028,140500,108889235,4875,4875,4875,4875,0
|
|
20241028,140400,108889235,4875,4875,4875,4875,0
|
|
20241028,140300,108889235,4875,4875,4875,4875,0
|
|
20241028,140200,108889235,4875,4875,4875,4875,0
|
|
20241028,140100,108889235,4875,4875,4875,4875,0
|
|
20241028,140000,108889235,4875,4875,4875,4875,108
|
|
20241028,135900,108362735,4890,4890,4890,4890,0
|
|
20241028,135800,108362735,4890,4890,4890,4890,0
|
|
20241028,135700,108362735,4890,4890,4890,4890,0
|
|
20241028,135600,108362735,4890,4890,4890,4890,0
|
|
20241028,135500,108362735,4890,4890,4890,4890,0
|
|
20241028,135400,108362735,4890,4890,4890,4890,0
|
|
20241028,135300,108362735,4890,4890,4890,4890,0
|
|
20241028,135200,108362735,4890,4890,4890,4890,0
|
|
20241028,135100,108362735,4890,4890,4890,4890,0
|
|
20241028,135000,108362735,4890,4890,4890,4890,0
|
|
20241028,134900,108362735,4890,4890,4890,4890,0
|
|
20241028,134800,108362735,4890,4890,4890,4890,0
|
|
20241028,134700,108362735,4890,4890,4890,4890,0
|
|
20241028,134600,108362735,4890,4890,4890,4890,1
|
|
20241028,134500,108357845,4900,4900,4900,4900,39
|
|
20241028,134400,108166745,4900,4900,4900,4900,0
|
|
20241028,134300,108166745,4900,4900,4900,4900,0
|
|
20241028,134200,108166745,4900,4900,4900,4900,0
|
|
20241028,134100,108166745,4900,4900,4900,4900,0
|
|
20241028,134000,108166745,4900,4880,4900,4880,202
|
|
20241028,133900,107177235,4870,4870,4870,4870,0
|
|
20241028,133800,107177235,4870,4870,4870,4870,300
|
|
20241028,133700,105716235,4870,4870,4870,4870,0
|
|
20241028,133600,105716235,4870,4870,4870,4870,221
|
|
20241028,133500,104639965,4870,4870,4870,4870,231
|
|
20241028,133400,103514995,4875,4875,4875,4875,0
|
|
20241028,133300,103514995,4875,4875,4875,4875,0
|
|
20241028,133200,103514995,4875,4875,4875,4875,0
|
|
20241028,133100,103514995,4875,4875,4875,4875,0
|
|
20241028,133000,103514995,4875,4875,4875,4875,0
|
|
20241028,132900,103514995,4875,4875,4875,4875,0
|
|
20241028,132800,103514995,4875,4875,4875,4875,0
|
|
20241028,132700,103514995,4875,4875,4875,4875,0
|
|
20241028,132600,103514995,4875,4875,4875,4875,0
|
|
20241028,132500,103514995,4875,4875,4875,4875,0
|
|
20241028,132400,103514995,4875,4875,4875,4875,0
|
|
20241028,132300,103514995,4875,4875,4875,4875,0
|
|
20241028,132200,103514995,4875,4875,4875,4875,0
|
|
20241028,132100,103514995,4875,4875,4875,4875,0
|
|
20241028,132000,103514995,4875,4875,4875,4875,0
|
|
20241028,131900,103514995,4875,4875,4875,4875,0
|
|
20241028,131800,103514995,4875,4875,4875,4875,0
|
|
20241028,131700,103514995,4875,4875,4875,4875,0
|
|
20241028,131600,103514995,4875,4875,4875,4875,0
|
|
20241028,131500,103514995,4875,4875,4875,4875,0
|
|
20241028,131400,103514995,4875,4875,4875,4875,0
|
|
20241028,131300,103514995,4875,4875,4875,4875,0
|
|
20241028,131200,103514995,4875,4875,4875,4875,0
|
|
20241028,131100,103514995,4875,4870,4875,4870,610
|
|
20241028,131000,100543460,4865,4865,4865,4865,411
|
|
20241028,130900,98543945,4860,4860,4860,4860,0
|
|
20241028,130800,98543945,4860,4860,4860,4860,0
|
|
20241028,130700,98543945,4860,4860,4860,4860,0
|
|
20241028,130600,98543945,4860,4860,4860,4860,0
|
|
20241028,130500,98543945,4860,4860,4860,4860,0
|
|
20241028,130400,98543945,4860,4860,4860,4860,0
|
|
20241028,130300,98543945,4860,4860,4860,4860,0
|
|
20241028,130200,98543945,4860,4860,4860,4860,0
|
|
20241028,130100,98543945,4860,4860,4860,4860,1
|
|
20241028,130000,98539085,4870,4870,4870,4870,0
|
|
20241028,125900,98539085,4870,4870,4870,4870,0
|
|
20241028,125800,98539085,4870,4870,4870,4870,0
|
|
20241028,125700,98539085,4870,4870,4870,4870,0
|
|
20241028,125600,98539085,4870,4870,4870,4870,0
|
|
20241028,125500,98539085,4870,4870,4870,4870,0
|
|
20241028,125400,98539085,4870,4870,4870,4870,0
|
|
20241028,125300,98539085,4870,4870,4870,4870,0
|
|
20241028,125200,98539085,4870,4870,4870,4870,0
|
|
20241028,125100,98539085,4870,4870,4870,4870,73
|
|
20241028,125000,98183575,4870,4870,4870,4870,0
|
|
20241028,124900,98183575,4870,4870,4870,4870,0
|
|
20241028,124800,98183575,4870,4870,4870,4870,29
|
|
20241028,124700,98042345,4870,4870,4870,4870,0
|
|
20241028,124600,98042345,4870,4870,4870,4870,0
|
|
20241028,124500,98042345,4870,4870,4870,4870,0
|
|
20241028,124400,98042345,4870,4870,4870,4870,0
|
|
20241028,124300,98042345,4870,4870,4870,4870,0
|
|
20241028,124200,98042345,4870,4875,4875,4870,983
|
|
20241028,124100,93255130,4875,4875,4875,4875,100
|
|
20241028,124000,92767630,4875,4875,4875,4875,0
|
|
20241028,123900,92767630,4875,4875,4875,4875,0
|
|
20241028,123800,92767630,4875,4875,4875,4875,0
|
|
20241028,123700,92767630,4875,4875,4875,4875,0
|
|
20241028,123600,92767630,4875,4875,4875,4875,0
|
|
20241028,123500,92767630,4875,4875,4875,4875,1200
|
|
20241028,123400,86917630,4875,4875,4875,4875,0
|
|
20241028,123300,86917630,4875,4880,4880,4875,829
|
|
20241028,123200,82872255,4880,4880,4880,4880,0
|
|
20241028,123100,82872255,4880,4880,4880,4880,1
|
|
20241028,123000,82867375,4885,4885,4885,4885,0
|
|
20241028,122900,82867375,4885,4885,4885,4885,0
|
|
20241028,122800,82867375,4885,4885,4885,4885,0
|
|
20241028,122700,82867375,4885,4885,4885,4885,29
|
|
20241028,122600,82725710,4905,4905,4905,4905,0
|
|
20241028,122500,82725710,4905,4905,4905,4905,0
|
|
20241028,122400,82725710,4905,4890,4905,4890,309
|
|
20241028,122300,81211605,4880,4880,4880,4880,0
|
|
20241028,122200,81211605,4880,4880,4880,4880,0
|
|
20241028,122100,81211605,4880,4885,4885,4880,10
|
|
20241028,122000,81162760,4900,4900,4900,4900,0
|
|
20241028,121900,81162760,4900,4900,4900,4900,9
|
|
20241028,121800,81118660,4900,4895,4900,4895,1500
|
|
20241028,121700,73774110,4890,4890,4890,4890,39
|
|
20241028,121600,73583400,4890,4890,4890,4890,95
|
|
20241028,121500,73118850,4890,4890,4890,4890,0
|
|
20241028,121400,73118850,4890,4890,4890,4890,19
|
|
20241028,121300,73025940,4875,4875,4875,4875,0
|
|
20241028,121200,73025940,4875,4875,4875,4875,0
|
|
20241028,121100,73025940,4875,4875,4875,4875,0
|
|
20241028,121000,73025940,4875,4875,4875,4875,0
|
|
20241028,120900,73025940,4875,4875,4875,4875,74
|
|
20241028,120800,72665190,4890,4890,4890,4890,0
|
|
20241028,120700,72665190,4890,4890,4890,4890,0
|
|
20241028,120600,72665190,4890,4890,4890,4890,0
|
|
20241028,120500,72665190,4890,4870,4890,4870,2662
|
|
20241028,120400,59672865,4865,4865,4865,4865,484
|
|
20241028,120300,57318205,4865,4865,4865,4865,0
|
|
20241028,120200,57318205,4865,4860,4865,4860,170
|
|
20241028,120100,56491885,4845,4845,4845,4845,1
|
|
20241028,120000,56487040,4845,4845,4845,4845,0
|
|
20241028,115900,56487040,4845,4845,4845,4845,0
|
|
20241028,115800,56487040,4845,4845,4845,4845,0
|
|
20241028,115700,56487040,4845,4845,4845,4845,0
|
|
20241028,115600,56487040,4845,4845,4845,4845,0
|
|
20241028,115500,56487040,4845,4845,4845,4845,0
|
|
20241028,115400,56487040,4845,4845,4845,4845,0
|
|
20241028,115300,56487040,4845,4845,4845,4845,0
|
|
20241028,115200,56487040,4845,4845,4845,4845,0
|
|
20241028,115100,56487040,4845,4860,4860,4845,13
|
|
20241028,115000,56423985,4865,4865,4865,4865,0
|
|
20241028,114900,56423985,4865,4865,4865,4865,0
|
|
20241028,114800,56423985,4865,4865,4865,4865,0
|
|
20241028,114700,56423985,4865,4865,4865,4865,0
|
|
20241028,114600,56423985,4865,4865,4865,4865,0
|
|
20241028,114500,56423985,4865,4865,4865,4865,1
|
|
20241028,114400,56419120,4860,4860,4860,4860,0
|
|
20241028,114300,56419120,4860,4860,4860,4860,0
|
|
20241028,114200,56419120,4860,4855,4860,4855,806
|
|
20241028,114100,52505780,4840,4840,4840,4840,1
|
|
20241028,114000,52500940,4855,4855,4855,4855,0
|
|
20241028,113900,52500940,4855,4855,4855,4855,0
|
|
20241028,113800,52500940,4855,4855,4855,4855,0
|
|
20241028,113700,52500940,4855,4855,4855,4855,0
|
|
20241028,113600,52500940,4855,4855,4855,4855,0
|
|
20241028,113500,52500940,4855,4855,4855,4855,0
|
|
20241028,113400,52500940,4855,4855,4855,4855,250
|
|
20241028,113300,51287190,4860,4860,4860,4860,0
|
|
20241028,113200,51287190,4860,4860,4860,4860,0
|
|
20241028,113100,51287190,4860,4860,4860,4860,0
|
|
20241028,113000,51287190,4860,4860,4860,4860,101
|
|
20241028,112900,50796330,4855,4855,4855,4855,0
|
|
20241028,112800,50796330,4855,4840,4855,4840,1083
|
|
20241028,112700,45545500,4830,4830,4830,4830,0
|
|
20241028,112600,45545500,4830,4830,4830,4830,0
|
|
20241028,112500,45545500,4830,4830,4830,4830,0
|
|
20241028,112400,45545500,4830,4830,4830,4830,0
|
|
20241028,112300,45545500,4830,4830,4830,4830,0
|
|
20241028,112200,45545500,4830,4830,4830,4830,0
|
|
20241028,112100,45545500,4830,4830,4830,4830,1
|
|
20241028,112000,45540670,4840,4840,4840,4840,0
|
|
20241028,111900,45540670,4840,4840,4840,4840,0
|
|
20241028,111800,45540670,4840,4840,4840,4840,0
|
|
20241028,111700,45540670,4840,4840,4840,4840,0
|
|
20241028,111600,45540670,4840,4840,4840,4840,7
|
|
20241028,111500,45506790,4825,4825,4825,4825,0
|
|
20241028,111400,45506790,4825,4825,4825,4825,0
|
|
20241028,111300,45506790,4825,4825,4825,4825,0
|
|
20241028,111200,45506790,4825,4825,4825,4825,0
|
|
20241028,111100,45506790,4825,4825,4825,4825,0
|
|
20241028,111000,45506790,4825,4825,4825,4825,7
|
|
20241028,110900,45473015,4825,4825,4825,4825,0
|
|
20241028,110800,45473015,4825,4825,4825,4825,0
|
|
20241028,110700,45473015,4825,4825,4825,4825,0
|
|
20241028,110600,45473015,4825,4825,4825,4825,0
|
|
20241028,110500,45473015,4825,4825,4825,4825,0
|
|
20241028,110400,45473015,4825,4825,4825,4825,70
|
|
20241028,110300,45135265,4825,4825,4825,4825,0
|
|
20241028,110200,45135265,4825,4825,4825,4825,0
|
|
20241028,110100,45135265,4825,4825,4825,4825,1
|
|
20241028,110000,45130440,4835,4835,4835,4835,0
|
|
20241028,105900,45130440,4835,4835,4835,4835,0
|
|
20241028,105800,45130440,4835,4835,4835,4835,0
|
|
20241028,105700,45130440,4835,4835,4835,4835,0
|
|
20241028,105600,45130440,4835,4835,4835,4835,0
|
|
20241028,105500,45130440,4835,4835,4835,4835,0
|
|
20241028,105400,45130440,4835,4830,4835,4830,219
|
|
20241028,105300,44072625,4820,4820,4820,4820,0
|
|
20241028,105200,44072625,4820,4820,4820,4820,500
|
|
20241028,105100,41662625,4820,4820,4820,4820,1
|
|
20241028,105000,41657805,4825,4825,4825,4825,0
|
|
20241028,104900,41657805,4825,4825,4825,4825,0
|
|
20241028,104800,41657805,4825,4825,4825,4825,0
|
|
20241028,104700,41657805,4825,4825,4825,4825,0
|
|
20241028,104600,41657805,4825,4825,4825,4825,0
|
|
20241028,104500,41657805,4825,4825,4825,4825,400
|
|
20241028,104400,39727805,4830,4830,4830,4830,0
|
|
20241028,104300,39727805,4830,4830,4830,4830,0
|
|
20241028,104200,39727805,4830,4830,4830,4830,0
|
|
20241028,104100,39727805,4830,4830,4830,4830,442
|
|
20241028,104000,37592945,4830,4830,4830,4830,0
|
|
20241028,103900,37592945,4830,4830,4830,4830,0
|
|
20241028,103800,37592945,4830,4830,4830,4830,0
|
|
20241028,103700,37592945,4830,4830,4830,4830,0
|
|
20241028,103600,37592945,4830,4830,4830,4830,0
|
|
20241028,103500,37592945,4830,4830,4830,4830,0
|
|
20241028,103400,37592945,4830,4830,4830,4830,445
|
|
20241028,103300,35443595,4820,4825,4825,4820,300
|
|
20241028,103200,33997585,4825,4825,4825,4825,0
|
|
20241028,103100,33997585,4825,4825,4825,4825,1
|
|
20241028,103000,33992760,4825,4825,4825,4825,0
|
|
20241028,102900,33992760,4825,4825,4825,4825,0
|
|
20241028,102800,33992760,4825,4825,4825,4825,0
|
|
20241028,102700,33992760,4825,4825,4825,4825,0
|
|
20241028,102600,33992760,4825,4825,4825,4825,0
|
|
20241028,102500,33992760,4825,4825,4825,4825,0
|
|
20241028,102400,33992760,4825,4825,4825,4825,0
|
|
20241028,102300,33992760,4825,4825,4825,4825,0
|
|
20241028,102200,33992760,4825,4825,4825,4825,0
|
|
20241028,102100,33992760,4825,4825,4825,4825,0
|
|
20241028,102000,33992760,4825,4825,4825,4825,0
|
|
20241028,101900,33992760,4825,4825,4825,4825,1
|
|
20241028,101800,33987935,4820,4820,4820,4820,0
|
|
20241028,101700,33987935,4820,4820,4820,4820,0
|
|
20241028,101600,33987935,4820,4820,4820,4820,0
|
|
20241028,101500,33987935,4820,4820,4820,4820,0
|
|
20241028,101400,33987935,4820,4820,4820,4820,0
|
|
20241028,101300,33987935,4820,4820,4820,4820,0
|
|
20241028,101200,33987935,4820,4820,4820,4820,0
|
|
20241028,101100,33987935,4820,4820,4820,4820,1
|
|
20241028,101000,33983115,4830,4830,4830,4830,15
|
|
20241028,100900,33910665,4830,4830,4830,4830,0
|
|
20241028,100800,33910665,4830,4830,4830,4830,0
|
|
20241028,100700,33910665,4830,4825,4830,4825,30
|
|
20241028,100600,33765870,4820,4820,4820,4820,120
|
|
20241028,100500,33187470,4825,4825,4825,4825,1
|
|
20241028,100400,33182645,4825,4825,4825,4825,1
|
|
20241028,100300,33177820,4825,4825,4825,4825,14
|
|
20241028,100200,33110270,4825,4825,4825,4825,0
|
|
20241028,100100,33110270,4825,4825,4825,4825,1
|
|
20241028,100000,33105445,4835,4835,4835,4835,0
|
|
20241028,095900,33105445,4835,4835,4835,4835,268
|
|
20241028,095800,31809665,4830,4830,4830,4830,0
|
|
20241028,095700,31809665,4830,4830,4830,4830,0
|
|
20241028,095600,31809665,4830,4830,4840,4830,213
|
|
20241028,095500,30778875,4830,4835,4835,4830,11
|
|
20241028,095400,30725695,4835,4835,4835,4835,0
|
|
20241028,095300,30725695,4835,4835,4835,4835,1
|
|
20241028,095200,30720860,4835,4835,4835,4835,0
|
|
20241028,095100,30720860,4835,4835,4835,4835,1
|
|
20241028,095000,30716025,4840,4840,4840,4840,0
|
|
20241028,094900,30716025,4840,4840,4840,4840,0
|
|
20241028,094800,30716025,4840,4840,4840,4840,3
|
|
20241028,094700,30701505,4840,4840,4840,4840,6
|
|
20241028,094600,30672465,4840,4840,4840,4840,6
|
|
20241028,094500,30643425,4840,4840,4840,4840,0
|
|
20241028,094400,30643425,4840,4840,4840,4840,0
|
|
20241028,094300,30643425,4840,4840,4840,4840,0
|
|
20241028,094200,30643425,4840,4825,4840,4825,53
|
|
20241028,094100,30387670,4825,4825,4825,4825,0
|
|
20241028,094000,30387670,4825,4825,4825,4825,1
|
|
20241028,093900,30382845,4820,4820,4820,4820,0
|
|
20241028,093800,30382845,4820,4820,4820,4820,1
|
|
20241028,093700,30378025,4820,4825,4825,4820,223
|
|
20241028,093600,29303005,4825,4825,4825,4825,4
|
|
20241028,093500,29283705,4835,4835,4835,4835,0
|
|
20241028,093400,29283705,4835,4835,4835,4835,0
|
|
20241028,093300,29283705,4835,4835,4835,4835,294
|
|
20241028,093200,27862215,4835,4835,4835,4835,400
|
|
20241028,093100,25928215,4835,4835,4835,4835,37
|
|
20241028,093000,25749320,4835,4835,4835,4835,0
|
|
20241028,092900,25749320,4835,4830,4835,4830,487
|
|
20241028,092800,23394790,4830,4835,4835,4830,550
|
|
20241028,092700,20736040,4840,4840,4840,4840,1072
|
|
20241028,092600,15547560,4845,4840,4845,4840,330
|
|
20241028,092500,13949655,4840,4840,4840,4840,1
|
|
20241028,092400,13944815,4820,4820,4820,4820,0
|
|
20241028,092300,13944815,4820,4820,4820,4820,0
|
|
20241028,092200,13944815,4820,4820,4820,4820,14
|
|
20241028,092100,13877335,4810,4840,4840,4810,13
|
|
20241028,092000,13814480,4840,4845,4845,4810,31
|
|
20241028,091900,13665305,4845,4815,4865,4815,2066
|
|
20241028,091800,3676820,4810,4810,4810,4810,48
|
|
20241028,091700,3445940,4810,4810,4810,4810,0
|
|
20241028,091600,3445940,4810,4800,4810,4800,11
|
|
20241028,091500,3393040,4785,4775,4785,4775,111
|
|
20241028,091400,2862905,4785,4780,4785,4780,78
|
|
20241028,091300,2490030,4775,4775,4775,4775,3
|
|
20241028,091200,2475705,4770,4770,4770,4770,0
|
|
20241028,091100,2475705,4770,4770,4770,4770,0
|
|
20241028,091000,2475705,4770,4770,4770,4770,91
|
|
20241028,090900,2041635,4780,4780,4780,4780,0
|
|
20241028,090800,2041635,4780,4780,4780,4780,0
|
|
20241028,090700,2041635,4780,4780,4780,4780,1
|
|
20241028,090600,2036855,4780,4780,4780,4780,0
|
|
20241028,090500,2036855,4780,4780,4780,4780,0
|
|
20241028,090400,2036855,4780,4780,4780,4780,4
|
|
20241028,090300,2017735,4785,4785,4785,4785,0
|
|
20241028,090200,2017735,4785,4770,4785,4770,72
|
|
20241028,090100,1674270,4770,4770,4770,4770,37
|
|
20241028,090000,1497780,4770,4770,4770,4770,314
|