649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,194600,134594360,3045,3045,3045,3045,1335
|
|
20241029,194500,134594360,3045,3045,3045,3045,0
|
|
20241029,194400,134594360,3045,3045,3045,3045,0
|
|
20241029,194300,134594360,3045,3045,3045,3045,0
|
|
20241029,194200,134594360,3045,3045,3045,3045,0
|
|
20241029,194100,134594360,3045,3045,3045,3045,0
|
|
20241029,194000,134594360,3045,3045,3045,3045,0
|
|
20241029,193900,134594360,3045,3045,3045,3045,0
|
|
20241029,193800,134594360,3045,3045,3045,3045,0
|
|
20241029,193700,134594360,3045,3045,3045,3045,0
|
|
20241029,193600,134594360,3045,3045,3045,3045,0
|
|
20241029,193500,134594360,3045,3045,3045,3045,0
|
|
20241029,193400,134594360,3045,3045,3045,3045,0
|
|
20241029,193300,134594360,3045,3045,3045,3045,0
|
|
20241029,193200,134594360,3045,3045,3045,3045,0
|
|
20241029,193100,134594360,3045,3045,3045,3045,0
|
|
20241029,193000,134594360,3045,3045,3045,3045,0
|
|
20241029,192900,134594360,3045,3045,3045,3045,0
|
|
20241029,192800,134594360,3045,3045,3045,3045,0
|
|
20241029,192700,134594360,3045,3045,3045,3045,0
|
|
20241029,192600,134594360,3045,3045,3045,3045,0
|
|
20241029,192500,134594360,3045,3045,3045,3045,0
|
|
20241029,192400,134594360,3045,3045,3045,3045,0
|
|
20241029,192300,134594360,3045,3045,3045,3045,0
|
|
20241029,192200,134594360,3045,3045,3045,3045,0
|
|
20241029,192100,134594360,3045,3045,3045,3045,0
|
|
20241029,192000,134594360,3045,3045,3045,3045,0
|
|
20241029,191900,134594360,3045,3045,3045,3045,0
|
|
20241029,191800,134594360,3045,3045,3045,3045,0
|
|
20241029,191700,134594360,3045,3045,3045,3045,0
|
|
20241029,191600,134594360,3045,3045,3045,3045,1335
|
|
20241029,191500,134594360,3045,3045,3045,3045,0
|
|
20241029,191400,134594360,3045,3045,3045,3045,0
|
|
20241029,191300,134594360,3045,3045,3045,3045,0
|
|
20241029,191200,134594360,3045,3045,3045,3045,0
|
|
20241029,191100,134594360,3045,3045,3045,3045,0
|
|
20241029,191000,134594360,3045,3045,3045,3045,0
|
|
20241029,190900,134594360,3045,3045,3045,3045,0
|
|
20241029,190800,134594360,3045,3045,3045,3045,0
|
|
20241029,190700,134594360,3045,3045,3045,3045,0
|
|
20241029,190600,134594360,3045,3045,3045,3045,0
|
|
20241029,190500,134594360,3045,3045,3045,3045,0
|
|
20241029,190400,134594360,3045,3045,3045,3045,0
|
|
20241029,190300,134594360,3045,3045,3045,3045,0
|
|
20241029,190200,134594360,3045,3045,3045,3045,0
|
|
20241029,190100,134594360,3045,3045,3045,3045,0
|
|
20241029,190000,134594360,3045,3045,3045,3045,0
|
|
20241029,185900,134594360,3045,3045,3045,3045,0
|
|
20241029,185800,134594360,3045,3045,3045,3045,0
|
|
20241029,185700,134594360,3045,3045,3045,3045,0
|
|
20241029,185600,134594360,3045,3045,3045,3045,0
|
|
20241029,185500,134594360,3045,3045,3045,3045,0
|
|
20241029,185400,134594360,3045,3045,3045,3045,0
|
|
20241029,185300,134594360,3045,3045,3045,3045,0
|
|
20241029,185200,134594360,3045,3045,3045,3045,0
|
|
20241029,185100,134594360,3045,3045,3045,3045,0
|
|
20241029,185000,134594360,3045,3045,3045,3045,0
|
|
20241029,184900,134594360,3045,3045,3045,3045,0
|
|
20241029,184800,134594360,3045,3045,3045,3045,0
|
|
20241029,184700,134594360,3045,3045,3045,3045,0
|
|
20241029,184600,134594360,3045,3045,3045,3045,1335
|
|
20241029,184500,134594360,3045,3045,3045,3045,0
|
|
20241029,184400,134594360,3045,3045,3045,3045,0
|
|
20241029,184300,134594360,3045,3045,3045,3045,0
|
|
20241029,184200,134594360,3045,3045,3045,3045,0
|
|
20241029,184100,134594360,3045,3045,3045,3045,0
|
|
20241029,184000,134594360,3045,3045,3045,3045,0
|
|
20241029,183900,134594360,3045,3045,3045,3045,0
|
|
20241029,183800,134594360,3045,3045,3045,3045,0
|
|
20241029,183700,134594360,3045,3045,3045,3045,0
|
|
20241029,183600,134594360,3045,3045,3045,3045,0
|
|
20241029,183500,134594360,3045,3045,3045,3045,0
|
|
20241029,183400,134594360,3045,3045,3045,3045,0
|
|
20241029,183300,134594360,3045,3045,3045,3045,0
|
|
20241029,183200,134594360,3045,3045,3045,3045,0
|
|
20241029,183100,134594360,3045,3045,3045,3045,0
|
|
20241029,183000,134594360,3045,3045,3045,3045,0
|
|
20241029,182900,134594360,3045,3045,3045,3045,0
|
|
20241029,182800,134594360,3045,3045,3045,3045,0
|
|
20241029,182700,134594360,3045,3045,3045,3045,0
|
|
20241029,182600,134594360,3045,3045,3045,3045,0
|
|
20241029,182500,134594360,3045,3045,3045,3045,0
|
|
20241029,182400,134594360,3045,3045,3045,3045,0
|
|
20241029,182300,134594360,3045,3045,3045,3045,0
|
|
20241029,182200,134594360,3045,3045,3045,3045,0
|
|
20241029,182100,134594360,3045,3045,3045,3045,0
|
|
20241029,182000,134594360,3045,3045,3045,3045,0
|
|
20241029,181900,134594360,3045,3045,3045,3045,0
|
|
20241029,181800,134594360,3045,3045,3045,3045,0
|
|
20241029,181700,134594360,3045,3045,3045,3045,0
|
|
20241029,181600,134594360,3045,3045,3045,3045,1335
|
|
20241029,181500,134594360,3045,3045,3045,3045,0
|
|
20241029,181400,134594360,3045,3045,3045,3045,0
|
|
20241029,181300,134594360,3045,3045,3045,3045,0
|
|
20241029,181200,134594360,3045,3045,3045,3045,0
|
|
20241029,181100,134594360,3045,3045,3045,3045,0
|
|
20241029,181000,134594360,3045,3045,3045,3045,0
|
|
20241029,180900,134594360,3045,3045,3045,3045,0
|
|
20241029,180800,134594360,3045,3045,3045,3045,0
|
|
20241029,180700,134594360,3045,3045,3045,3045,0
|
|
20241029,180600,134594360,3045,3045,3045,3045,0
|
|
20241029,180500,134594360,3045,3045,3045,3045,0
|
|
20241029,180400,134594360,3045,3045,3045,3045,0
|
|
20241029,180300,134594360,3045,3045,3045,3045,0
|
|
20241029,180200,134594360,3045,3045,3045,3045,0
|
|
20241029,180100,134594360,3045,3045,3045,3045,0
|
|
20241029,180000,134594360,3045,3045,3045,3045,0
|
|
20241029,175900,134594360,3045,3045,3045,3045,0
|
|
20241029,175800,134594360,3045,3045,3045,3045,0
|
|
20241029,175700,134594360,3045,3045,3045,3045,0
|
|
20241029,175600,134594360,3045,3045,3045,3045,0
|
|
20241029,175500,134594360,3045,3045,3045,3045,0
|
|
20241029,175400,134594360,3045,3045,3045,3045,0
|
|
20241029,175300,134594360,3045,3045,3045,3045,0
|
|
20241029,175200,134594360,3045,3045,3045,3045,0
|
|
20241029,175100,134594360,3045,3045,3045,3045,0
|
|
20241029,175000,134594360,3045,3045,3045,3045,0
|
|
20241029,174900,134594360,3045,3045,3045,3045,0
|
|
20241029,174800,134594360,3045,3045,3045,3045,0
|
|
20241029,174700,134594360,3045,3045,3045,3045,0
|
|
20241029,174600,134594360,3045,3045,3045,3045,1335
|
|
20241029,174500,134594360,3045,3045,3045,3045,0
|
|
20241029,174400,134594360,3045,3045,3045,3045,0
|
|
20241029,174300,134594360,3045,3045,3045,3045,0
|
|
20241029,174200,134594360,3045,3045,3045,3045,0
|
|
20241029,174100,134594360,3045,3045,3045,3045,0
|
|
20241029,174000,134594360,3045,3045,3045,3045,0
|
|
20241029,173900,134594360,3045,3045,3045,3045,0
|
|
20241029,173800,134594360,3045,3045,3045,3045,0
|
|
20241029,173700,134594360,3045,3045,3045,3045,0
|
|
20241029,173600,134594360,3045,3045,3045,3045,0
|
|
20241029,173500,134594360,3045,3045,3045,3045,0
|
|
20241029,173400,134594360,3045,3045,3045,3045,0
|
|
20241029,173300,134594360,3045,3045,3045,3045,0
|
|
20241029,173200,134594360,3045,3045,3045,3045,0
|
|
20241029,173100,134594360,3045,3045,3045,3045,0
|
|
20241029,173000,134594360,3045,3045,3045,3045,0
|
|
20241029,172900,134594360,3045,3045,3045,3045,0
|
|
20241029,172800,134594360,3045,3045,3045,3045,0
|
|
20241029,172700,134594360,3045,3045,3045,3045,0
|
|
20241029,172600,134594360,3045,3045,3045,3045,0
|
|
20241029,172500,134594360,3045,3045,3045,3045,0
|
|
20241029,172400,134594360,3045,3045,3045,3045,0
|
|
20241029,172300,134594360,3045,3045,3045,3045,0
|
|
20241029,172200,134594360,3045,3045,3045,3045,0
|
|
20241029,172100,134594360,3045,3045,3045,3045,0
|
|
20241029,172000,134594360,3045,3045,3045,3045,0
|
|
20241029,171900,134594360,3045,3045,3045,3045,0
|
|
20241029,171800,134594360,3045,3045,3045,3045,0
|
|
20241029,171700,134594360,3045,3045,3045,3045,0
|
|
20241029,171600,134594360,3045,3045,3045,3045,1335
|
|
20241029,171500,134594360,3045,3045,3045,3045,0
|
|
20241029,171400,134594360,3045,3045,3045,3045,0
|
|
20241029,171300,134594360,3045,3045,3045,3045,0
|
|
20241029,171200,134594360,3045,3045,3045,3045,0
|
|
20241029,171100,134594360,3045,3045,3045,3045,0
|
|
20241029,171000,134594360,3045,3045,3045,3045,0
|
|
20241029,170900,134594360,3045,3045,3045,3045,0
|
|
20241029,170800,134594360,3045,3045,3045,3045,0
|
|
20241029,170700,134594360,3045,3045,3045,3045,0
|
|
20241029,170600,134594360,3045,3045,3045,3045,0
|
|
20241029,170500,134594360,3045,3045,3045,3045,0
|
|
20241029,170400,134594360,3045,3045,3045,3045,0
|
|
20241029,170300,134594360,3045,3045,3045,3045,0
|
|
20241029,170200,134594360,3045,3045,3045,3045,0
|
|
20241029,170100,134594360,3045,3045,3045,3045,0
|
|
20241029,170000,134594360,3045,3045,3045,3045,0
|
|
20241029,165900,134594360,3045,3045,3045,3045,0
|
|
20241029,165800,134594360,3045,3045,3045,3045,0
|
|
20241029,165700,134594360,3045,3045,3045,3045,0
|
|
20241029,165600,134594360,3045,3045,3045,3045,0
|
|
20241029,165500,134594360,3045,3045,3045,3045,0
|
|
20241029,165400,134594360,3045,3045,3045,3045,0
|
|
20241029,165300,134594360,3045,3045,3045,3045,0
|
|
20241029,165200,134594360,3045,3045,3045,3045,0
|
|
20241029,165100,134594360,3045,3045,3045,3045,0
|
|
20241029,165000,134594360,3045,3045,3045,3045,0
|
|
20241029,164900,134594360,3045,3045,3045,3045,0
|
|
20241029,164800,134594360,3045,3045,3045,3045,0
|
|
20241029,164700,134594360,3045,3045,3045,3045,0
|
|
20241029,164600,134594360,3045,3045,3045,3045,1335
|
|
20241029,164500,134594360,3045,3045,3045,3045,0
|
|
20241029,164400,134594360,3045,3045,3045,3045,0
|
|
20241029,164300,134594360,3045,3045,3045,3045,0
|
|
20241029,164200,134594360,3045,3045,3045,3045,0
|
|
20241029,164100,134594360,3045,3045,3045,3045,0
|
|
20241029,164000,134594360,3045,3045,3045,3045,0
|
|
20241029,163900,134594360,3045,3045,3045,3045,0
|
|
20241029,163800,134594360,3045,3045,3045,3045,0
|
|
20241029,163700,134594360,3045,3045,3045,3045,0
|
|
20241029,163600,134594360,3045,3045,3045,3045,0
|
|
20241029,163500,134594360,3045,3045,3045,3045,0
|
|
20241029,163400,134594360,3045,3045,3045,3045,0
|
|
20241029,163300,134594360,3045,3045,3045,3045,0
|
|
20241029,163200,134594360,3045,3045,3045,3045,0
|
|
20241029,163100,134594360,3045,3045,3045,3045,0
|
|
20241029,163000,134594360,3045,3045,3045,3045,0
|
|
20241029,162900,134594360,3045,3045,3045,3045,0
|
|
20241029,162800,134594360,3045,3045,3045,3045,0
|
|
20241029,162700,134594360,3045,3045,3045,3045,0
|
|
20241029,162600,134594360,3045,3045,3045,3045,0
|
|
20241029,162500,134594360,3045,3045,3045,3045,0
|
|
20241029,162400,134594360,3045,3045,3045,3045,0
|
|
20241029,162300,134594360,3045,3045,3045,3045,0
|
|
20241029,162200,134594360,3045,3045,3045,3045,0
|
|
20241029,162100,134594360,3045,3045,3045,3045,0
|
|
20241029,162000,134594360,3045,3045,3045,3045,0
|
|
20241029,161900,134594360,3045,3045,3045,3045,0
|
|
20241029,161800,134594360,3045,3045,3045,3045,0
|
|
20241029,161700,134594360,3045,3045,3045,3045,0
|
|
20241029,161600,134594360,3045,3045,3045,3045,1335
|
|
20241029,161500,134594360,3045,3045,3045,3045,0
|
|
20241029,161400,134594360,3045,3045,3045,3045,0
|
|
20241029,161300,134594360,3045,3045,3045,3045,0
|
|
20241029,161200,134594360,3045,3045,3045,3045,0
|
|
20241029,161100,134594360,3045,3045,3045,3045,0
|
|
20241029,161000,134594360,3045,3045,3045,3045,0
|
|
20241029,160900,134594360,3045,3045,3045,3045,0
|
|
20241029,160800,134594360,3045,3045,3045,3045,0
|
|
20241029,160700,134594360,3045,3045,3045,3045,0
|
|
20241029,160600,134594360,3045,3045,3045,3045,0
|
|
20241029,160500,134594360,3045,3045,3045,3045,0
|
|
20241029,160400,134594360,3045,3045,3045,3045,0
|
|
20241029,160300,134594360,3045,3045,3045,3045,0
|
|
20241029,160200,134594360,3045,3045,3045,3045,0
|
|
20241029,160100,134594360,3045,3045,3045,3045,0
|
|
20241029,160000,134594360,3045,3045,3045,3045,0
|
|
20241029,155900,134594360,3045,3045,3045,3045,0
|
|
20241029,155800,134594360,3045,3045,3045,3045,0
|
|
20241029,155700,134594360,3045,3045,3045,3045,0
|
|
20241029,155600,134594360,3045,3045,3045,3045,0
|
|
20241029,155500,134594360,3045,3045,3045,3045,0
|
|
20241029,155400,134594360,3045,3045,3045,3045,0
|
|
20241029,155300,134594360,3045,3045,3045,3045,0
|
|
20241029,155200,134594360,3045,3045,3045,3045,0
|
|
20241029,155100,134594360,3045,3045,3045,3045,0
|
|
20241029,155000,134594360,3045,3045,3045,3045,0
|
|
20241029,154900,134594360,3045,3045,3045,3045,0
|
|
20241029,154800,134594360,3045,3045,3045,3045,0
|
|
20241029,154700,134594360,3045,3045,3045,3045,0
|
|
20241029,154600,134594360,3045,3045,3045,3045,1335
|
|
20241029,154500,134594360,3045,3045,3045,3045,0
|
|
20241029,154400,134594360,3045,3045,3045,3045,0
|
|
20241029,154300,134594360,3045,3045,3045,3045,0
|
|
20241029,154200,134594360,3045,3045,3045,3045,0
|
|
20241029,154100,134594360,3045,3045,3045,3045,0
|
|
20241029,154000,134594360,3045,3045,3045,3045,0
|
|
20241029,153900,134594360,3045,3045,3045,3045,0
|
|
20241029,153800,134594360,3045,3045,3045,3045,0
|
|
20241029,153700,134594360,3045,3045,3045,3045,0
|
|
20241029,153600,134594360,3045,3045,3045,3045,0
|
|
20241029,153500,134594360,3045,3045,3045,3045,0
|
|
20241029,153400,134594360,3045,3045,3045,3045,0
|
|
20241029,153300,134594360,3045,3045,3045,3045,0
|
|
20241029,153200,134594360,3045,3045,3045,3045,0
|
|
20241029,153100,134594360,3045,3045,3045,3045,0
|
|
20241029,153000,134594360,3045,3045,3045,3045,1335
|
|
20241029,152900,130529285,3050,3050,3050,3050,0
|
|
20241029,152800,130529285,3050,3050,3050,3050,0
|
|
20241029,152700,130529285,3050,3050,3050,3050,0
|
|
20241029,152600,130529285,3050,3050,3050,3050,0
|
|
20241029,152500,130529285,3050,3050,3050,3050,0
|
|
20241029,152400,130529285,3050,3050,3050,3050,0
|
|
20241029,152300,130529285,3050,3050,3050,3050,0
|
|
20241029,152200,130529285,3050,3050,3050,3050,0
|
|
20241029,152100,130529285,3050,3050,3050,3050,0
|
|
20241029,152000,130529285,3050,3050,3050,3050,0
|
|
20241029,151900,130529285,3050,3045,3050,3045,21
|
|
20241029,151800,130465330,3050,3050,3050,3050,0
|
|
20241029,151700,130465330,3050,3045,3050,3025,122
|
|
20241029,151600,130093850,3045,3045,3045,3045,100
|
|
20241029,151500,129789350,3045,3045,3045,3045,57
|
|
20241029,151400,129615785,3045,3045,3045,3045,0
|
|
20241029,151300,129615785,3045,3045,3045,3045,0
|
|
20241029,151200,129615785,3045,3045,3045,3045,58
|
|
20241029,151100,129439175,3045,3045,3045,3045,0
|
|
20241029,151000,129439175,3045,3020,3045,3020,93
|
|
20241029,150900,129156890,3020,3020,3020,3020,1
|
|
20241029,150800,129153870,3040,3040,3040,3040,0
|
|
20241029,150700,129153870,3040,3045,3045,3040,68
|
|
20241029,150600,128946815,3045,3045,3045,3045,40
|
|
20241029,150500,128825015,3045,3045,3045,3045,0
|
|
20241029,150400,128825015,3045,3045,3045,3045,0
|
|
20241029,150300,128825015,3045,3045,3045,3045,0
|
|
20241029,150200,128825015,3045,3045,3045,3045,0
|
|
20241029,150100,128825015,3045,3045,3045,3045,124
|
|
20241029,150000,128447435,3050,3050,3050,3050,89
|
|
20241029,145900,128175985,3045,3045,3045,3045,0
|
|
20241029,145800,128175985,3045,3045,3045,3045,0
|
|
20241029,145700,128175985,3045,3045,3045,3045,1
|
|
20241029,145600,128172940,3045,3045,3045,3045,0
|
|
20241029,145500,128172940,3045,3045,3045,3045,0
|
|
20241029,145400,128172940,3045,3045,3045,3045,0
|
|
20241029,145300,128172940,3045,3045,3045,3045,0
|
|
20241029,145200,128172940,3045,3045,3045,3045,0
|
|
20241029,145100,128172940,3045,3045,3045,3045,0
|
|
20241029,145000,128172940,3045,3045,3045,3045,0
|
|
20241029,144900,128172940,3045,3045,3045,3045,100
|
|
20241029,144800,127868440,3045,3045,3045,3045,50
|
|
20241029,144700,127716190,3050,3050,3050,3050,0
|
|
20241029,144600,127716190,3050,3050,3050,3050,1
|
|
20241029,144500,127713140,3025,3025,3025,3025,0
|
|
20241029,144400,127713140,3025,3025,3025,3025,0
|
|
20241029,144300,127713140,3025,3025,3025,3025,0
|
|
20241029,144200,127713140,3025,3025,3025,3025,0
|
|
20241029,144100,127713140,3025,3025,3025,3025,0
|
|
20241029,144000,127713140,3025,3025,3025,3025,0
|
|
20241029,143900,127713140,3025,3025,3025,3025,0
|
|
20241029,143800,127713140,3025,3025,3025,3025,0
|
|
20241029,143700,127713140,3025,3025,3025,3025,74
|
|
20241029,143600,127489290,3045,3045,3045,3045,0
|
|
20241029,143500,127489290,3045,3045,3045,3045,0
|
|
20241029,143400,127489290,3045,3045,3045,3045,50
|
|
20241029,143300,127337040,3045,3045,3045,3045,0
|
|
20241029,143200,127337040,3045,3045,3045,3045,0
|
|
20241029,143100,127337040,3045,3045,3045,3045,0
|
|
20241029,143000,127337040,3045,3045,3050,3045,9
|
|
20241029,142900,127309630,3045,3045,3045,3045,0
|
|
20241029,142800,127309630,3045,3045,3045,3045,57
|
|
20241029,142700,127136065,3045,3045,3045,3045,36
|
|
20241029,142600,127026445,3045,3045,3045,3045,22
|
|
20241029,142500,126959455,3045,3045,3045,3045,58
|
|
20241029,142400,126782845,3045,3045,3045,3045,0
|
|
20241029,142300,126782845,3045,3045,3045,3045,57
|
|
20241029,142200,126609280,3045,3045,3045,3045,58
|
|
20241029,142100,126432670,3045,3045,3045,3045,0
|
|
20241029,142000,126432670,3045,3040,3045,3040,57
|
|
20241029,141900,126259165,3045,3045,3045,3045,117
|
|
20241029,141800,125902900,3045,3045,3045,3045,0
|
|
20241029,141700,125902900,3045,3045,3045,3045,200
|
|
20241029,141600,125293900,3045,3045,3045,3045,115
|
|
20241029,141500,124943725,3045,3045,3045,3045,0
|
|
20241029,141400,124943725,3045,3045,3045,3045,58
|
|
20241029,141300,124767115,3045,3045,3045,3045,62
|
|
20241029,141200,124578325,3045,3045,3045,3045,3
|
|
20241029,141100,124569190,3040,3040,3040,3040,33
|
|
20241029,141000,124468870,3045,3045,3045,3045,57
|
|
20241029,140900,124295305,3045,3045,3045,3045,0
|
|
20241029,140800,124295305,3045,3040,3045,3040,81
|
|
20241029,140700,124048760,3045,3040,3045,3040,55
|
|
20241029,140600,123881535,3035,3035,3035,3035,0
|
|
20241029,140500,123881535,3035,3040,3040,3035,290
|
|
20241029,140400,123000090,3040,3040,3040,3040,0
|
|
20241029,140300,123000090,3040,3040,3040,3040,0
|
|
20241029,140200,123000090,3040,3040,3040,3040,0
|
|
20241029,140100,123000090,3040,3040,3040,3040,0
|
|
20241029,140000,123000090,3040,3040,3040,3040,0
|
|
20241029,135900,123000090,3040,3040,3040,3040,29
|
|
20241029,135800,122911930,3040,3045,3045,3040,58
|
|
20241029,135700,122735325,3045,3045,3045,3045,0
|
|
20241029,135600,122735325,3045,3045,3045,3045,116
|
|
20241029,135500,122382105,3045,3045,3045,3045,60
|
|
20241029,135400,122199405,3045,3045,3045,3045,0
|
|
20241029,135300,122199405,3045,3045,3045,3045,58
|
|
20241029,135200,122022795,3045,3035,3045,3035,7
|
|
20241029,135100,122001520,3045,3040,3045,3040,2
|
|
20241029,135000,121995435,3050,3050,3050,3050,60
|
|
20241029,134900,121812435,3045,3045,3045,3045,114
|
|
20241029,134800,121465305,3045,3045,3045,3045,3
|
|
20241029,134700,121456170,3045,3045,3045,3045,62
|
|
20241029,134600,121267380,3045,3045,3045,3045,58
|
|
20241029,134500,121090770,3045,3045,3045,3045,0
|
|
20241029,134400,121090770,3045,3045,3045,3045,58
|
|
20241029,134300,120914160,3045,3045,3045,3045,57
|
|
20241029,134200,120740595,3045,3045,3045,3045,0
|
|
20241029,134100,120740595,3045,3040,3045,3040,99
|
|
20241029,134000,120439325,3040,3040,3045,3040,137
|
|
20241029,133900,120022750,3045,3045,3045,3045,0
|
|
20241029,133800,120022750,3045,3040,3045,3040,174
|
|
20241029,133700,119493260,3040,3040,3040,3040,61
|
|
20241029,133600,119307820,3040,3040,3040,3040,0
|
|
20241029,133500,119307820,3040,3040,3040,3040,57
|
|
20241029,133400,119134540,3040,3040,3040,3040,58
|
|
20241029,133300,118958220,3040,3040,3040,3040,0
|
|
20241029,133200,118958220,3040,3030,3040,3030,200
|
|
20241029,133100,118350820,3030,3030,3030,3030,154
|
|
20241029,133000,117884200,3030,3030,3030,3030,60
|
|
20241029,132900,117702400,3030,3030,3030,3030,270
|
|
20241029,132800,116884300,3030,3030,3030,3030,40
|
|
20241029,132700,116763100,3025,3025,3025,3025,0
|
|
20241029,132600,116763100,3025,3025,3025,3025,70
|
|
20241029,132500,116551350,3030,3030,3030,3030,115
|
|
20241029,132400,116202900,3030,3030,3030,3030,0
|
|
20241029,132300,116202900,3030,3030,3030,3030,59
|
|
20241029,132200,116024130,3020,3020,3020,3020,0
|
|
20241029,132100,116024130,3020,3020,3020,3020,0
|
|
20241029,132000,116024130,3020,3020,3020,3020,0
|
|
20241029,131900,116024130,3020,3030,3030,3020,158
|
|
20241029,131800,115546385,3030,3030,3030,3030,0
|
|
20241029,131700,115546385,3030,3030,3030,3030,59
|
|
20241029,131600,115367615,3030,3030,3030,3030,60
|
|
20241029,131500,115185815,3030,3030,3030,3030,28
|
|
20241029,131400,115100975,3030,3030,3030,3030,57
|
|
20241029,131300,114928265,3030,3030,3030,3030,117
|
|
20241029,131200,114573755,3025,3025,3025,3025,0
|
|
20241029,131100,114573755,3025,3025,3025,3025,113
|
|
20241029,131000,114231930,3025,3025,3025,3025,350
|
|
20241029,130900,113173180,3025,3025,3025,3020,12
|
|
20241029,130800,113136925,3020,3020,3020,3020,0
|
|
20241029,130700,113136925,3020,3020,3020,3020,20
|
|
20241029,130600,113076525,3020,3020,3020,3020,0
|
|
20241029,130500,113076525,3020,3020,3020,3020,0
|
|
20241029,130400,113076525,3020,3020,3020,3020,1
|
|
20241029,130300,113073505,3020,3020,3020,3020,1
|
|
20241029,130200,113070485,3010,3010,3010,3010,0
|
|
20241029,130100,113070485,3010,3010,3010,3010,0
|
|
20241029,130000,113070485,3010,3010,3010,3010,0
|
|
20241029,125900,113070485,3010,3010,3010,3010,1
|
|
20241029,125800,113067475,3025,3030,3030,3025,166
|
|
20241029,125700,112564785,3030,3030,3030,3030,2
|
|
20241029,125600,112558725,3030,3030,3030,3030,58
|
|
20241029,125500,112382985,3025,3025,3025,3025,0
|
|
20241029,125400,112382985,3025,3025,3025,3025,0
|
|
20241029,125300,112382985,3025,3025,3025,3025,172
|
|
20241029,125200,111862685,3030,3030,3030,3030,115
|
|
20241029,125100,111514235,3030,3025,3030,3025,103
|
|
20241029,125000,111202645,3030,3030,3030,3030,3
|
|
20241029,124900,111193555,3025,3025,3025,3025,19
|
|
20241029,124800,111136080,3025,3025,3025,3025,0
|
|
20241029,124700,111136080,3025,3030,3030,3025,62
|
|
20241029,124600,110948225,3010,3010,3010,3010,0
|
|
20241029,124500,110948225,3010,3010,3010,3010,200
|
|
20241029,124400,110346225,3030,3030,3030,3030,57
|
|
20241029,124300,110173515,3030,3030,3030,3030,0
|
|
20241029,124200,110173515,3030,3030,3030,3030,58
|
|
20241029,124100,109997775,3030,3030,3030,3030,58
|
|
20241029,124000,109822035,3030,3030,3030,3030,3
|
|
20241029,123900,109812945,3005,3035,3035,2970,2001
|
|
20241029,123800,103830830,3040,3040,3040,3040,58
|
|
20241029,123700,103654510,3040,3040,3040,3040,1
|
|
20241029,123600,103651470,3040,3040,3040,3040,57
|
|
20241029,123500,103478190,3040,3040,3040,3040,58
|
|
20241029,123400,103301870,3040,3040,3040,3040,0
|
|
20241029,123300,103301870,3040,3040,3040,3040,57
|
|
20241029,123200,103128590,3040,3040,3040,3040,109
|
|
20241029,123100,102797230,3040,3040,3040,3040,0
|
|
20241029,123000,102797230,3040,3040,3040,3040,57
|
|
20241029,122900,102623950,3040,3040,3040,3040,129
|
|
20241029,122800,102231790,3040,3040,3040,3040,3
|
|
20241029,122700,102222670,3035,3035,3035,3035,5
|
|
20241029,122600,102207495,3040,3040,3040,3040,57
|
|
20241029,122500,102034215,3040,3040,3040,3040,0
|
|
20241029,122400,102034215,3040,3040,3040,3040,57
|
|
20241029,122300,101860935,3040,3040,3040,3040,57
|
|
20241029,122200,101687655,3040,3040,3040,3040,0
|
|
20241029,122100,101687655,3040,3040,3040,3040,57
|
|
20241029,122000,101514375,3040,3040,3040,3040,57
|
|
20241029,121900,101341095,3040,3040,3040,3040,80
|
|
20241029,121800,101097895,3040,3040,3040,3040,56
|
|
20241029,121700,100927655,3040,3040,3040,3040,60
|
|
20241029,121600,100745255,3035,3035,3035,3035,100
|
|
20241029,121500,100441755,3040,3040,3040,3040,61
|
|
20241029,121400,100256315,3045,3040,3045,3020,73
|
|
20241029,121300,100034435,3020,3040,3040,3020,28
|
|
20241029,121200,99949775,3040,3035,3040,3035,1276
|
|
20241029,121100,96071740,3035,3030,3035,3025,241
|
|
20241029,121000,95340910,3025,3025,3025,3025,110
|
|
20241029,120900,95008160,3025,3025,3030,3025,66
|
|
20241029,120800,94808430,3030,3025,3030,3025,122
|
|
20241029,120700,94439070,3030,3030,3030,3030,0
|
|
20241029,120600,94439070,3030,3025,3030,3025,132
|
|
20241029,120500,94039410,3030,3025,3030,3025,252
|
|
20241029,120400,93275950,3030,3025,3030,3025,25
|
|
20241029,120300,93200320,3030,3030,3030,3030,57
|
|
20241029,120200,93027610,3030,3030,3030,3030,56
|
|
20241029,120100,92857930,3030,3025,3030,3025,12
|
|
20241029,120000,92821620,3025,3030,3030,3025,93
|
|
20241029,115900,92540280,3025,3030,3030,3025,113
|
|
20241029,115800,92198170,3030,3025,3030,3025,200
|
|
20241029,115700,91593160,3025,3030,3030,3025,66
|
|
20241029,115600,91393215,3030,3030,3030,3030,57
|
|
20241029,115500,91220505,3030,3030,3030,3030,0
|
|
20241029,115400,91220505,3030,3030,3030,3030,57
|
|
20241029,115300,91047795,3030,3030,3030,3030,56
|
|
20241029,115200,90878115,3030,3030,3030,3030,0
|
|
20241029,115100,90878115,3030,3030,3030,3030,57
|
|
20241029,115000,90705405,3030,3030,3030,3030,57
|
|
20241029,114900,90532695,3030,3030,3030,3030,72
|
|
20241029,114800,90314535,3030,3030,3030,3030,57
|
|
20241029,114700,90141825,3030,3030,3030,3030,57
|
|
20241029,114600,89969115,3030,3025,3030,3025,5
|
|
20241029,114500,89953985,3030,3025,3030,3025,70
|
|
20241029,114400,89741945,3025,3025,3025,3025,74
|
|
20241029,114300,89518095,3025,3025,3025,3025,50
|
|
20241029,114200,89366845,3030,3030,3030,3030,57
|
|
20241029,114100,89194135,3030,3030,3030,3030,5
|
|
20241029,114000,89178985,3025,3025,3025,3025,0
|
|
20241029,113900,89178985,3025,3025,3025,3025,137
|
|
20241029,113800,88764560,3025,3025,3025,3025,57
|
|
20241029,113700,88592135,3025,3025,3025,3025,0
|
|
20241029,113600,88592135,3025,3025,3025,3025,56
|
|
20241029,113500,88422735,3025,3025,3025,3025,83
|
|
20241029,113400,88171660,3030,3025,3030,3025,55
|
|
20241029,113300,88005260,3025,3025,3025,3025,50
|
|
20241029,113200,87854010,3030,3030,3030,3030,57
|
|
20241029,113100,87681300,3030,3030,3030,3030,0
|
|
20241029,113000,87681300,3030,3030,3030,3030,114
|
|
20241029,112900,87335880,3030,3030,3030,3030,137
|
|
20241029,112800,86920770,3030,3030,3030,3030,0
|
|
20241029,112700,86920770,3030,3030,3030,3030,57
|
|
20241029,112600,86748060,3030,3030,3030,3030,7
|
|
20241029,112500,86726850,3025,3025,3025,3025,11
|
|
20241029,112400,86693575,3030,3030,3030,3030,57
|
|
20241029,112300,86520865,3030,3030,3030,3030,57
|
|
20241029,112200,86348155,3030,3030,3030,3030,0
|
|
20241029,112100,86348155,3030,3030,3030,3030,57
|
|
20241029,112000,86175445,3030,3030,3030,3030,56
|
|
20241029,111900,86005765,3030,3025,3030,3025,60
|
|
20241029,111800,85824250,3030,3030,3030,3030,171
|
|
20241029,111700,85306120,3030,3030,3030,3030,4
|
|
20241029,111600,85294000,3025,3025,3025,3025,800
|
|
20241029,111500,82874000,3025,3025,3025,3000,70
|
|
20241029,111400,82662500,3025,3000,3025,3000,181
|
|
20241029,111300,82119225,2990,2990,2990,2990,0
|
|
20241029,111200,82119225,2990,2990,2990,2990,0
|
|
20241029,111100,82119225,2990,3025,3025,2990,316
|
|
20241029,111000,81167290,3025,3025,3025,3025,0
|
|
20241029,110900,81167290,3025,3025,3025,3025,57
|
|
20241029,110800,80994865,3025,3025,3025,3025,57
|
|
20241029,110700,80822440,3025,3025,3030,3025,1001
|
|
20241029,110600,77792420,3025,3025,3025,3025,57
|
|
20241029,110500,77619995,3025,3025,3025,3025,0
|
|
20241029,110400,77619995,3025,3025,3025,3025,57
|
|
20241029,110300,77447570,3025,3025,3025,3025,62
|
|
20241029,110200,77260020,3030,3030,3030,3030,0
|
|
20241029,110100,77260020,3030,3030,3030,3030,56
|
|
20241029,110000,77090340,3030,3030,3030,3030,57
|
|
20241029,105900,76917630,3030,3030,3030,3030,80
|
|
20241029,105800,76675230,3030,3030,3030,3030,57
|
|
20241029,105700,76502520,3030,3030,3030,3030,116
|
|
20241029,105600,76151040,3030,3030,3030,3030,0
|
|
20241029,105500,76151040,3030,3030,3030,3030,57
|
|
20241029,105400,75978330,3030,3030,3030,3030,99
|
|
20241029,105300,75678360,3025,3025,3025,3025,0
|
|
20241029,105200,75678360,3025,3025,3025,3025,17
|
|
20241029,105100,75626935,3025,3025,3025,3025,57
|
|
20241029,105000,75454510,3025,3025,3025,3025,0
|
|
20241029,104900,75454510,3025,3025,3030,3025,585
|
|
20241029,104800,73683105,3025,3020,3025,3020,152
|
|
20241029,104700,73223450,3020,3020,3020,3020,28
|
|
20241029,104600,73138890,3020,3020,3020,3020,0
|
|
20241029,104500,73138890,3020,3025,3025,3020,1058
|
|
20241029,104400,69943440,3030,3030,3030,3030,4
|
|
20241029,104300,69931320,3030,3030,3030,3030,57
|
|
20241029,104200,69758610,3030,3030,3030,3030,57
|
|
20241029,104100,69585900,3030,3020,3030,3020,17
|
|
20241029,104000,69534520,3030,3025,3030,3025,148
|
|
20241029,103900,69086465,3025,3025,3030,3025,77
|
|
20241029,103800,68853515,3025,3020,3025,3020,13
|
|
20241029,103700,68814215,3025,3025,3030,3025,82
|
|
20241029,103600,68566145,3025,3025,3025,3025,57
|
|
20241029,103500,68393720,3025,3025,3025,3025,0
|
|
20241029,103400,68393720,3025,3025,3025,3025,57
|
|
20241029,103300,68221295,3025,3025,3025,3025,57
|
|
20241029,103200,68048870,3025,3025,3025,3025,0
|
|
20241029,103100,68048870,3025,3020,3025,2990,1424
|
|
20241029,103000,63765055,3030,3025,3030,3025,386
|
|
20241029,102900,62597155,3025,3025,3025,3025,80
|
|
20241029,102800,62355155,3025,3025,3025,3025,56
|
|
20241029,102700,62185755,3025,3020,3025,3010,1500
|
|
20241029,102600,57659455,3025,3020,3025,3020,303
|
|
20241029,102500,56744375,3015,3015,3015,3015,100
|
|
20241029,102400,56442875,3020,3020,3020,3020,57
|
|
20241029,102300,56270735,3020,3020,3020,3020,0
|
|
20241029,102200,56270735,3020,3020,3020,3020,57
|
|
20241029,102100,56098595,3020,3020,3020,3020,57
|
|
20241029,102000,55926455,3020,3020,3020,3020,183
|
|
20241029,101900,55373795,3020,3020,3020,3020,10
|
|
20241029,101800,55343595,3020,3020,3020,3020,0
|
|
20241029,101700,55343595,3020,3020,3020,3020,172
|
|
20241029,101600,54824155,3020,3020,3020,3020,57
|
|
20241029,101500,54652015,3025,3025,3025,3025,57
|
|
20241029,101400,54479590,3025,3025,3025,3025,0
|
|
20241029,101300,54479590,3025,3020,3025,3020,57
|
|
20241029,101200,54307265,3025,3015,3025,3015,2088
|
|
20241029,101100,48006370,3015,3010,3015,3010,286
|
|
20241029,101000,47145305,3010,3010,3010,3010,171
|
|
20241029,100900,46630595,3010,3010,3010,3010,148
|
|
20241029,100800,46185115,3010,3010,3010,3010,45
|
|
20241029,100700,46049665,3010,3010,3010,3010,57
|
|
20241029,100600,45878095,3010,3010,3010,3010,9
|
|
20241029,100500,45851005,3000,3000,3000,3000,3
|
|
20241029,100400,45842005,3010,3010,3010,3010,0
|
|
20241029,100300,45842005,3010,3010,3010,3010,100
|
|
20241029,100200,45541005,3005,3005,3005,3005,129
|
|
20241029,100100,45153360,3010,3010,3010,3010,0
|
|
20241029,100000,45153360,3010,3010,3010,3010,0
|
|
20241029,095900,45153360,3010,3010,3010,3010,88
|
|
20241029,095800,44888480,3010,3010,3010,3010,0
|
|
20241029,095700,44888480,3010,3010,3010,3010,1
|
|
20241029,095600,44885470,3015,3015,3015,3015,0
|
|
20241029,095500,44885470,3015,3015,3015,3015,0
|
|
20241029,095400,44885470,3015,3015,3015,3015,0
|
|
20241029,095300,44885470,3015,3015,3015,3015,0
|
|
20241029,095200,44885470,3015,3015,3015,3015,0
|
|
20241029,095100,44885470,3015,3015,3015,3015,0
|
|
20241029,095000,44885470,3015,3015,3015,3015,4
|
|
20241029,094900,44873410,3010,3005,3010,3005,269
|
|
20241029,094800,44063815,3005,3005,3005,3005,1
|
|
20241029,094700,44060810,3015,3015,3015,3015,0
|
|
20241029,094600,44060810,3015,3015,3015,3015,0
|
|
20241029,094500,44060810,3015,3015,3015,3015,0
|
|
20241029,094400,44060810,3015,3015,3015,3015,0
|
|
20241029,094300,44060810,3015,3015,3015,3015,0
|
|
20241029,094200,44060810,3015,3015,3015,3015,5
|
|
20241029,094100,44045735,3000,3010,3010,3000,171
|
|
20241029,094000,43532015,3015,3015,3015,3015,0
|
|
20241029,093900,43532015,3015,3015,3015,3015,7
|
|
20241029,093800,43510910,3010,3010,3010,3010,0
|
|
20241029,093700,43510910,3010,3015,3015,3010,5
|
|
20241029,093600,43495840,3000,3015,3015,3000,239
|
|
20241029,093500,42775270,3015,3010,3015,3010,12
|
|
20241029,093400,42739110,3015,3015,3015,3015,0
|
|
20241029,093300,42739110,3015,3015,3015,3015,0
|
|
20241029,093200,42739110,3015,3015,3015,3015,4
|
|
20241029,093100,42727050,3015,3010,3015,3010,8
|
|
20241029,093000,42702950,3020,3020,3020,3020,7
|
|
20241029,092900,42681810,3015,3010,3020,3010,149
|
|
20241029,092800,42232745,3015,3015,3015,3015,0
|
|
20241029,092700,42232745,3015,3015,3015,3015,1
|
|
20241029,092600,42229730,3010,3010,3010,3010,0
|
|
20241029,092500,42229730,3010,3010,3010,3010,463
|
|
20241029,092400,40836100,3010,3010,3010,3010,40
|
|
20241029,092300,40715700,3030,3025,3030,3025,654
|
|
20241029,092200,38737245,3025,3025,3025,3025,0
|
|
20241029,092100,38737245,3025,3025,3025,3025,768
|
|
20241029,092000,36414045,3030,3030,3030,3030,0
|
|
20241029,091900,36414045,3030,3025,3030,3010,632
|
|
20241029,091800,34499535,3030,3015,3030,3015,152
|
|
20241029,091700,34040645,3020,3025,3030,3020,419
|
|
20241029,091600,32771695,3030,3025,3030,3025,1027
|
|
20241029,091500,29659990,3025,3000,3025,2995,1480
|
|
20241029,091400,25207690,3030,3030,3030,3030,0
|
|
20241029,091300,25207690,3030,3020,3030,3020,251
|
|
20241029,091200,24449160,2965,3000,3020,2965,795
|
|
20241029,091100,22065555,2970,3000,3000,2970,2392
|
|
20241029,091000,14920280,2985,2985,2985,2985,36
|
|
20241029,090900,14812820,2970,2950,2970,2950,1381
|
|
20241029,090800,10737520,2840,2840,2840,2840,0
|
|
20241029,090700,10737520,2840,3005,3005,2840,2842
|
|
20241029,090600,2445300,3030,3030,3030,3030,0
|
|
20241029,090500,2445300,3030,3030,3030,3030,0
|
|
20241029,090400,2445300,3030,3030,3030,3030,0
|
|
20241029,090300,2445300,3030,3030,3030,3030,8
|
|
20241029,090200,2421060,3035,3035,3035,3035,200
|
|
20241029,090100,1814060,3055,3045,3055,3005,163
|
|
20241029,090000,1317435,3000,3000,3005,3000,439
|