653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,195000,307584680,4600,4600,4600,4600,611
|
|
20241018,194900,307584680,4600,4600,4600,4600,0
|
|
20241018,194800,307584680,4600,4600,4600,4600,0
|
|
20241018,194700,307584680,4600,4600,4600,4600,0
|
|
20241018,194600,307584680,4600,4600,4600,4600,0
|
|
20241018,194500,307584680,4600,4600,4600,4600,0
|
|
20241018,194400,307584680,4600,4600,4600,4600,0
|
|
20241018,194300,307584680,4600,4600,4600,4600,0
|
|
20241018,194200,307584680,4600,4600,4600,4600,0
|
|
20241018,194100,307584680,4600,4600,4600,4600,0
|
|
20241018,194000,307584680,4600,4600,4600,4600,0
|
|
20241018,193900,307584680,4600,4600,4600,4600,0
|
|
20241018,193800,307584680,4600,4600,4600,4600,0
|
|
20241018,193700,307584680,4600,4600,4600,4600,0
|
|
20241018,193600,307584680,4600,4600,4600,4600,0
|
|
20241018,193500,307584680,4600,4600,4600,4600,0
|
|
20241018,193400,307584680,4600,4600,4600,4600,0
|
|
20241018,193300,307584680,4600,4600,4600,4600,0
|
|
20241018,193200,307584680,4600,4600,4600,4600,0
|
|
20241018,193100,307584680,4600,4600,4600,4600,0
|
|
20241018,193000,307584680,4600,4600,4600,4600,0
|
|
20241018,192900,307584680,4600,4600,4600,4600,0
|
|
20241018,192800,307584680,4600,4600,4600,4600,0
|
|
20241018,192700,307584680,4600,4600,4600,4600,0
|
|
20241018,192600,307584680,4600,4600,4600,4600,0
|
|
20241018,192500,307584680,4600,4600,4600,4600,0
|
|
20241018,192400,307584680,4600,4600,4600,4600,0
|
|
20241018,192300,307584680,4600,4600,4600,4600,0
|
|
20241018,192200,307584680,4600,4600,4600,4600,0
|
|
20241018,192100,307584680,4600,4600,4600,4600,0
|
|
20241018,192000,307584680,4600,4600,4600,4600,611
|
|
20241018,191900,307584680,4600,4600,4600,4600,0
|
|
20241018,191800,307584680,4600,4600,4600,4600,0
|
|
20241018,191700,307584680,4600,4600,4600,4600,0
|
|
20241018,191600,307584680,4600,4600,4600,4600,0
|
|
20241018,191500,307584680,4600,4600,4600,4600,0
|
|
20241018,191400,307584680,4600,4600,4600,4600,0
|
|
20241018,191300,307584680,4600,4600,4600,4600,0
|
|
20241018,191200,307584680,4600,4600,4600,4600,0
|
|
20241018,191100,307584680,4600,4600,4600,4600,0
|
|
20241018,191000,307584680,4600,4600,4600,4600,0
|
|
20241018,190900,307584680,4600,4600,4600,4600,0
|
|
20241018,190800,307584680,4600,4600,4600,4600,0
|
|
20241018,190700,307584680,4600,4600,4600,4600,0
|
|
20241018,190600,307584680,4600,4600,4600,4600,0
|
|
20241018,190500,307584680,4600,4600,4600,4600,0
|
|
20241018,190400,307584680,4600,4600,4600,4600,0
|
|
20241018,190300,307584680,4600,4600,4600,4600,0
|
|
20241018,190200,307584680,4600,4600,4600,4600,0
|
|
20241018,190100,307584680,4600,4600,4600,4600,0
|
|
20241018,190000,307584680,4600,4600,4600,4600,0
|
|
20241018,185900,307584680,4600,4600,4600,4600,0
|
|
20241018,185800,307584680,4600,4600,4600,4600,0
|
|
20241018,185700,307584680,4600,4600,4600,4600,0
|
|
20241018,185600,307584680,4600,4600,4600,4600,0
|
|
20241018,185500,307584680,4600,4600,4600,4600,0
|
|
20241018,185400,307584680,4600,4600,4600,4600,0
|
|
20241018,185300,307584680,4600,4600,4600,4600,0
|
|
20241018,185200,307584680,4600,4600,4600,4600,0
|
|
20241018,185100,307584680,4600,4600,4600,4600,0
|
|
20241018,185000,307584680,4600,4600,4600,4600,611
|
|
20241018,184900,307584680,4600,4600,4600,4600,0
|
|
20241018,184800,307584680,4600,4600,4600,4600,0
|
|
20241018,184700,307584680,4600,4600,4600,4600,0
|
|
20241018,184600,307584680,4600,4600,4600,4600,0
|
|
20241018,184500,307584680,4600,4600,4600,4600,0
|
|
20241018,184400,307584680,4600,4600,4600,4600,0
|
|
20241018,184300,307584680,4600,4600,4600,4600,0
|
|
20241018,184200,307584680,4600,4600,4600,4600,0
|
|
20241018,184100,307584680,4600,4600,4600,4600,0
|
|
20241018,184000,307584680,4600,4600,4600,4600,0
|
|
20241018,183900,307584680,4600,4600,4600,4600,0
|
|
20241018,183800,307584680,4600,4600,4600,4600,0
|
|
20241018,183700,307584680,4600,4600,4600,4600,0
|
|
20241018,183600,307584680,4600,4600,4600,4600,0
|
|
20241018,183500,307584680,4600,4600,4600,4600,0
|
|
20241018,183400,307584680,4600,4600,4600,4600,0
|
|
20241018,183300,307584680,4600,4600,4600,4600,0
|
|
20241018,183200,307584680,4600,4600,4600,4600,0
|
|
20241018,183100,307584680,4600,4600,4600,4600,0
|
|
20241018,183000,307584680,4600,4600,4600,4600,0
|
|
20241018,182900,307584680,4600,4600,4600,4600,0
|
|
20241018,182800,307584680,4600,4600,4600,4600,0
|
|
20241018,182700,307584680,4600,4600,4600,4600,0
|
|
20241018,182600,307584680,4600,4600,4600,4600,0
|
|
20241018,182500,307584680,4600,4600,4600,4600,0
|
|
20241018,182400,307584680,4600,4600,4600,4600,0
|
|
20241018,182300,307584680,4600,4600,4600,4600,0
|
|
20241018,182200,307584680,4600,4600,4600,4600,0
|
|
20241018,182100,307584680,4600,4600,4600,4600,0
|
|
20241018,182000,307584680,4600,4600,4600,4600,611
|
|
20241018,181900,307584680,4600,4600,4600,4600,0
|
|
20241018,181800,307584680,4600,4600,4600,4600,0
|
|
20241018,181700,307584680,4600,4600,4600,4600,0
|
|
20241018,181600,307584680,4600,4600,4600,4600,0
|
|
20241018,181500,307584680,4600,4600,4600,4600,0
|
|
20241018,181400,307584680,4600,4600,4600,4600,0
|
|
20241018,181300,307584680,4600,4600,4600,4600,0
|
|
20241018,181200,307584680,4600,4600,4600,4600,0
|
|
20241018,181100,307584680,4600,4600,4600,4600,0
|
|
20241018,181000,307584680,4600,4600,4600,4600,0
|
|
20241018,180900,307584680,4600,4600,4600,4600,0
|
|
20241018,180800,307584680,4600,4600,4600,4600,0
|
|
20241018,180700,307584680,4600,4600,4600,4600,0
|
|
20241018,180600,307584680,4600,4600,4600,4600,0
|
|
20241018,180500,307584680,4600,4600,4600,4600,0
|
|
20241018,180400,307584680,4600,4600,4600,4600,0
|
|
20241018,180300,307584680,4600,4600,4600,4600,0
|
|
20241018,180200,307584680,4600,4600,4600,4600,0
|
|
20241018,180100,307584680,4600,4600,4600,4600,0
|
|
20241018,180000,307584680,4600,4600,4600,4600,0
|
|
20241018,175900,307584680,4600,4600,4600,4600,0
|
|
20241018,175800,307584680,4600,4600,4600,4600,0
|
|
20241018,175700,307584680,4600,4600,4600,4600,0
|
|
20241018,175600,307584680,4600,4600,4600,4600,0
|
|
20241018,175500,307584680,4600,4600,4600,4600,0
|
|
20241018,175400,307584680,4600,4600,4600,4600,0
|
|
20241018,175300,307584680,4600,4600,4600,4600,0
|
|
20241018,175200,307584680,4600,4600,4600,4600,0
|
|
20241018,175100,307584680,4600,4600,4600,4600,0
|
|
20241018,175000,307584680,4600,4600,4600,4600,611
|
|
20241018,174900,307584680,4600,4600,4600,4600,0
|
|
20241018,174800,307584680,4600,4600,4600,4600,0
|
|
20241018,174700,307584680,4600,4600,4600,4600,0
|
|
20241018,174600,307584680,4600,4600,4600,4600,0
|
|
20241018,174500,307584680,4600,4600,4600,4600,0
|
|
20241018,174400,307584680,4600,4600,4600,4600,0
|
|
20241018,174300,307584680,4600,4600,4600,4600,0
|
|
20241018,174200,307584680,4600,4600,4600,4600,0
|
|
20241018,174100,307584680,4600,4600,4600,4600,0
|
|
20241018,174000,307584680,4600,4600,4600,4600,0
|
|
20241018,173900,307584680,4600,4600,4600,4600,0
|
|
20241018,173800,307584680,4600,4600,4600,4600,0
|
|
20241018,173700,307584680,4600,4600,4600,4600,0
|
|
20241018,173600,307584680,4600,4600,4600,4600,0
|
|
20241018,173500,307584680,4600,4600,4600,4600,0
|
|
20241018,173400,307584680,4600,4600,4600,4600,0
|
|
20241018,173300,307584680,4600,4600,4600,4600,0
|
|
20241018,173200,307584680,4600,4600,4600,4600,0
|
|
20241018,173100,307584680,4600,4600,4600,4600,0
|
|
20241018,173000,307584680,4600,4600,4600,4600,0
|
|
20241018,172900,307584680,4600,4600,4600,4600,0
|
|
20241018,172800,307584680,4600,4600,4600,4600,0
|
|
20241018,172700,307584680,4600,4600,4600,4600,0
|
|
20241018,172600,307584680,4600,4600,4600,4600,0
|
|
20241018,172500,307584680,4600,4600,4600,4600,0
|
|
20241018,172400,307584680,4600,4600,4600,4600,0
|
|
20241018,172300,307584680,4600,4600,4600,4600,0
|
|
20241018,172200,307584680,4600,4600,4600,4600,0
|
|
20241018,172100,307584680,4600,4600,4600,4600,0
|
|
20241018,172000,307584680,4600,4600,4600,4600,611
|
|
20241018,171900,307584680,4600,4600,4600,4600,0
|
|
20241018,171800,307584680,4600,4600,4600,4600,0
|
|
20241018,171700,307584680,4600,4600,4600,4600,0
|
|
20241018,171600,307584680,4600,4600,4600,4600,0
|
|
20241018,171500,307584680,4600,4600,4600,4600,0
|
|
20241018,171400,307584680,4600,4600,4600,4600,0
|
|
20241018,171300,307584680,4600,4600,4600,4600,0
|
|
20241018,171200,307584680,4600,4600,4600,4600,0
|
|
20241018,171100,307584680,4600,4600,4600,4600,0
|
|
20241018,171000,307584680,4600,4600,4600,4600,0
|
|
20241018,170900,307584680,4600,4600,4600,4600,0
|
|
20241018,170800,307584680,4600,4600,4600,4600,0
|
|
20241018,170700,307584680,4600,4600,4600,4600,0
|
|
20241018,170600,307584680,4600,4600,4600,4600,0
|
|
20241018,170500,307584680,4600,4600,4600,4600,0
|
|
20241018,170400,307584680,4600,4600,4600,4600,0
|
|
20241018,170300,307584680,4600,4600,4600,4600,0
|
|
20241018,170200,307584680,4600,4600,4600,4600,0
|
|
20241018,170100,307584680,4600,4600,4600,4600,0
|
|
20241018,170000,307584680,4600,4600,4600,4600,0
|
|
20241018,165900,307584680,4600,4600,4600,4600,0
|
|
20241018,165800,307584680,4600,4600,4600,4600,0
|
|
20241018,165700,307584680,4600,4600,4600,4600,0
|
|
20241018,165600,307584680,4600,4600,4600,4600,0
|
|
20241018,165500,307584680,4600,4600,4600,4600,0
|
|
20241018,165400,307584680,4600,4600,4600,4600,0
|
|
20241018,165300,307584680,4600,4600,4600,4600,0
|
|
20241018,165200,307584680,4600,4600,4600,4600,0
|
|
20241018,165100,307584680,4600,4600,4600,4600,0
|
|
20241018,165000,307584680,4600,4600,4600,4600,611
|
|
20241018,164900,307584680,4600,4600,4600,4600,0
|
|
20241018,164800,307584680,4600,4600,4600,4600,0
|
|
20241018,164700,307584680,4600,4600,4600,4600,0
|
|
20241018,164600,307584680,4600,4600,4600,4600,0
|
|
20241018,164500,307584680,4600,4600,4600,4600,0
|
|
20241018,164400,307584680,4600,4600,4600,4600,0
|
|
20241018,164300,307584680,4600,4600,4600,4600,0
|
|
20241018,164200,307584680,4600,4600,4600,4600,0
|
|
20241018,164100,307584680,4600,4600,4600,4600,0
|
|
20241018,164000,307584680,4600,4600,4600,4600,0
|
|
20241018,163900,307584680,4600,4600,4600,4600,0
|
|
20241018,163800,307584680,4600,4600,4600,4600,0
|
|
20241018,163700,307584680,4600,4600,4600,4600,0
|
|
20241018,163600,307584680,4600,4600,4600,4600,0
|
|
20241018,163500,307584680,4600,4600,4600,4600,0
|
|
20241018,163400,307584680,4600,4600,4600,4600,0
|
|
20241018,163300,307584680,4600,4600,4600,4600,0
|
|
20241018,163200,307584680,4600,4600,4600,4600,0
|
|
20241018,163100,307584680,4600,4600,4600,4600,0
|
|
20241018,163000,307584680,4600,4600,4600,4600,0
|
|
20241018,162900,307584680,4600,4600,4600,4600,0
|
|
20241018,162800,307584680,4600,4600,4600,4600,0
|
|
20241018,162700,307584680,4600,4600,4600,4600,0
|
|
20241018,162600,307584680,4600,4600,4600,4600,0
|
|
20241018,162500,307584680,4600,4600,4600,4600,0
|
|
20241018,162400,307584680,4600,4600,4600,4600,0
|
|
20241018,162300,307584680,4600,4600,4600,4600,0
|
|
20241018,162200,307584680,4600,4600,4600,4600,0
|
|
20241018,162100,307584680,4600,4600,4600,4600,0
|
|
20241018,162000,307584680,4600,4600,4600,4600,611
|
|
20241018,161900,307584680,4600,4600,4600,4600,0
|
|
20241018,161800,307584680,4600,4600,4600,4600,0
|
|
20241018,161700,307584680,4600,4600,4600,4600,0
|
|
20241018,161600,307584680,4600,4600,4600,4600,0
|
|
20241018,161500,307584680,4600,4600,4600,4600,0
|
|
20241018,161400,307584680,4600,4600,4600,4600,0
|
|
20241018,161300,307584680,4600,4600,4600,4600,0
|
|
20241018,161200,307584680,4600,4600,4600,4600,0
|
|
20241018,161100,307584680,4600,4600,4600,4600,0
|
|
20241018,161000,307584680,4600,4600,4600,4600,0
|
|
20241018,160900,307584680,4600,4600,4600,4600,0
|
|
20241018,160800,307584680,4600,4600,4600,4600,0
|
|
20241018,160700,307584680,4600,4600,4600,4600,0
|
|
20241018,160600,307584680,4600,4600,4600,4600,0
|
|
20241018,160500,307584680,4600,4600,4600,4600,0
|
|
20241018,160400,307584680,4600,4600,4600,4600,0
|
|
20241018,160300,307584680,4600,4600,4600,4600,0
|
|
20241018,160200,307584680,4600,4600,4600,4600,0
|
|
20241018,160100,307584680,4600,4600,4600,4600,0
|
|
20241018,160000,307584680,4600,4600,4600,4600,0
|
|
20241018,155900,307584680,4600,4600,4600,4600,0
|
|
20241018,155800,307584680,4600,4600,4600,4600,0
|
|
20241018,155700,307584680,4600,4600,4600,4600,0
|
|
20241018,155600,307584680,4600,4600,4600,4600,0
|
|
20241018,155500,307584680,4600,4600,4600,4600,0
|
|
20241018,155400,307584680,4600,4600,4600,4600,0
|
|
20241018,155300,307584680,4600,4600,4600,4600,0
|
|
20241018,155200,307584680,4600,4600,4600,4600,0
|
|
20241018,155100,307584680,4600,4600,4600,4600,0
|
|
20241018,155000,307584680,4600,4600,4600,4600,611
|
|
20241018,154900,307584680,4600,4600,4600,4600,0
|
|
20241018,154800,307584680,4600,4600,4600,4600,0
|
|
20241018,154700,307584680,4600,4600,4600,4600,0
|
|
20241018,154600,307584680,4600,4600,4600,4600,0
|
|
20241018,154500,307584680,4600,4600,4600,4600,0
|
|
20241018,154400,307584680,4600,4600,4600,4600,0
|
|
20241018,154300,307584680,4600,4600,4600,4600,0
|
|
20241018,154200,307584680,4600,4600,4600,4600,0
|
|
20241018,154100,307584680,4600,4600,4600,4600,0
|
|
20241018,154000,307584680,4600,4600,4600,4600,0
|
|
20241018,153900,307584680,4600,4600,4600,4600,0
|
|
20241018,153800,307584680,4600,4600,4600,4600,0
|
|
20241018,153700,307584680,4600,4600,4600,4600,0
|
|
20241018,153600,307584680,4600,4600,4600,4600,0
|
|
20241018,153500,307584680,4600,4600,4600,4600,0
|
|
20241018,153400,307584680,4600,4600,4600,4600,0
|
|
20241018,153300,307584680,4600,4600,4600,4600,0
|
|
20241018,153200,307584680,4600,4600,4600,4600,0
|
|
20241018,153100,307584680,4600,4600,4600,4600,0
|
|
20241018,153000,307584680,4600,4600,4600,4600,611
|
|
20241018,152900,304774080,4615,4615,4615,4615,0
|
|
20241018,152800,304774080,4615,4615,4615,4615,0
|
|
20241018,152700,304774080,4615,4615,4615,4615,0
|
|
20241018,152600,304774080,4615,4615,4615,4615,0
|
|
20241018,152500,304774080,4615,4615,4615,4615,0
|
|
20241018,152400,304774080,4615,4615,4615,4615,0
|
|
20241018,152300,304774080,4615,4615,4615,4615,0
|
|
20241018,152200,304774080,4615,4615,4615,4615,0
|
|
20241018,152100,304774080,4615,4615,4615,4615,0
|
|
20241018,152000,304774080,4615,4615,4615,4615,0
|
|
20241018,151900,304774080,4615,4620,4620,4615,13
|
|
20241018,151800,304714055,4630,4630,4630,4630,20
|
|
20241018,151700,304621455,4600,4635,4635,4600,23
|
|
20241018,151600,304515180,4600,4610,4640,4600,531
|
|
20241018,151500,302069580,4590,4590,4590,4590,0
|
|
20241018,151400,302069580,4590,4590,4590,4590,3
|
|
20241018,151300,302055810,4590,4595,4595,4590,258
|
|
20241018,151200,300871085,4595,4600,4630,4595,41
|
|
20241018,151100,300682650,4600,4590,4635,4590,679
|
|
20241018,151000,297549670,4590,4590,4590,4590,0
|
|
20241018,150900,297549670,4590,4590,4590,4590,0
|
|
20241018,150800,297549670,4590,4590,4590,4590,161
|
|
20241018,150700,296810680,4595,4590,4595,4590,55
|
|
20241018,150600,296558200,4585,4585,4585,4585,0
|
|
20241018,150500,296558200,4585,4585,4585,4585,0
|
|
20241018,150400,296558200,4585,4585,4585,4585,0
|
|
20241018,150300,296558200,4585,4585,4585,4585,0
|
|
20241018,150200,296558200,4585,4585,4585,4585,0
|
|
20241018,150100,296558200,4585,4585,4585,4585,0
|
|
20241018,150000,296558200,4585,4585,4585,4585,0
|
|
20241018,145900,296558200,4585,4585,4585,4585,500
|
|
20241018,145800,294265700,4590,4590,4590,4590,0
|
|
20241018,145700,294265700,4590,4590,4590,4590,0
|
|
20241018,145600,294265700,4590,4590,4590,4590,0
|
|
20241018,145500,294265700,4590,4590,4590,4590,0
|
|
20241018,145400,294265700,4590,4590,4590,4590,80
|
|
20241018,145300,293898500,4590,4590,4590,4590,115
|
|
20241018,145200,293370650,4590,4590,4590,4590,0
|
|
20241018,145100,293370650,4590,4590,4590,4590,50
|
|
20241018,145000,293141150,4590,4590,4590,4590,0
|
|
20241018,144900,293141150,4590,4590,4590,4590,30
|
|
20241018,144800,293003450,4585,4585,4585,4585,0
|
|
20241018,144700,293003450,4585,4585,4585,4585,0
|
|
20241018,144600,293003450,4585,4585,4585,4585,0
|
|
20241018,144500,293003450,4585,4585,4585,4585,0
|
|
20241018,144400,293003450,4585,4585,4585,4585,0
|
|
20241018,144300,293003450,4585,4585,4585,4585,0
|
|
20241018,144200,293003450,4585,4585,4585,4585,0
|
|
20241018,144100,293003450,4585,4585,4585,4585,0
|
|
20241018,144000,293003450,4585,4585,4585,4585,435
|
|
20241018,143900,291008975,4585,4610,4620,4585,49
|
|
20241018,143800,290783595,4610,4605,4610,4605,25
|
|
20241018,143700,290668445,4605,4605,4605,4605,180
|
|
20241018,143600,289839545,4580,4580,4580,4580,0
|
|
20241018,143500,289839545,4580,4580,4580,4580,0
|
|
20241018,143400,289839545,4580,4580,4580,4580,0
|
|
20241018,143300,289839545,4580,4580,4580,4580,0
|
|
20241018,143200,289839545,4580,4580,4580,4580,0
|
|
20241018,143100,289839545,4580,4580,4580,4580,1
|
|
20241018,143000,289834965,4585,4585,4585,4585,0
|
|
20241018,142900,289834965,4585,4585,4585,4585,0
|
|
20241018,142800,289834965,4585,4585,4585,4585,0
|
|
20241018,142700,289834965,4585,4585,4585,4585,0
|
|
20241018,142600,289834965,4585,4585,4585,4585,0
|
|
20241018,142500,289834965,4585,4585,4585,4585,0
|
|
20241018,142400,289834965,4585,4585,4585,4585,0
|
|
20241018,142300,289834965,4585,4595,4595,4580,2364
|
|
20241018,142200,278992080,4595,4595,4595,4595,0
|
|
20241018,142100,278992080,4595,4595,4595,4595,27
|
|
20241018,142000,278868015,4595,4595,4595,4595,0
|
|
20241018,141900,278868015,4595,4595,4595,4595,0
|
|
20241018,141800,278868015,4595,4595,4595,4595,0
|
|
20241018,141700,278868015,4595,4595,4595,4595,0
|
|
20241018,141600,278868015,4595,4595,4595,4595,0
|
|
20241018,141500,278868015,4595,4595,4595,4595,0
|
|
20241018,141400,278868015,4595,4595,4595,4595,0
|
|
20241018,141300,278868015,4595,4595,4595,4595,0
|
|
20241018,141200,278868015,4595,4595,4595,4595,270
|
|
20241018,141100,277627365,4590,4590,4590,4590,0
|
|
20241018,141000,277627365,4590,4590,4590,4590,0
|
|
20241018,140900,277627365,4590,4590,4590,4590,0
|
|
20241018,140800,277627365,4590,4590,4590,4590,0
|
|
20241018,140700,277627365,4590,4590,4590,4590,0
|
|
20241018,140600,277627365,4590,4590,4590,4590,0
|
|
20241018,140500,277627365,4590,4590,4590,4590,4
|
|
20241018,140400,277609005,4585,4585,4585,4585,0
|
|
20241018,140300,277609005,4585,4585,4585,4585,0
|
|
20241018,140200,277609005,4585,4585,4585,4585,200
|
|
20241018,140100,276692005,4585,4585,4585,4585,0
|
|
20241018,140000,276692005,4585,4585,4585,4585,0
|
|
20241018,135900,276692005,4585,4585,4585,4585,107
|
|
20241018,135800,276201410,4585,4590,4595,4585,195
|
|
20241018,135700,275307120,4590,4590,4590,4590,0
|
|
20241018,135600,275307120,4590,4590,4590,4590,0
|
|
20241018,135500,275307120,4590,4590,4590,4590,0
|
|
20241018,135400,275307120,4590,4590,4590,4590,0
|
|
20241018,135300,275307120,4590,4590,4590,4590,0
|
|
20241018,135200,275307120,4590,4590,4590,4590,0
|
|
20241018,135100,275307120,4590,4590,4590,4590,0
|
|
20241018,135000,275307120,4590,4590,4590,4590,0
|
|
20241018,134900,275307120,4590,4590,4590,4590,5
|
|
20241018,134800,275284170,4585,4585,4585,4585,0
|
|
20241018,134700,275284170,4585,4585,4585,4585,0
|
|
20241018,134600,275284170,4585,4585,4585,4585,0
|
|
20241018,134500,275284170,4585,4585,4585,4585,0
|
|
20241018,134400,275284170,4585,4585,4585,4585,0
|
|
20241018,134300,275284170,4585,4585,4585,4585,0
|
|
20241018,134200,275284170,4585,4585,4585,4585,0
|
|
20241018,134100,275284170,4585,4585,4585,4585,10
|
|
20241018,134000,275238320,4585,4585,4585,4585,0
|
|
20241018,133900,275238320,4585,4585,4585,4585,0
|
|
20241018,133800,275238320,4585,4585,4585,4585,0
|
|
20241018,133700,275238320,4585,4585,4585,4585,10
|
|
20241018,133600,275192470,4580,4580,4580,4580,0
|
|
20241018,133500,275192470,4580,4580,4580,4580,0
|
|
20241018,133400,275192470,4580,4580,4580,4580,0
|
|
20241018,133300,275192470,4580,4580,4580,4580,0
|
|
20241018,133200,275192470,4580,4585,4585,4580,111
|
|
20241018,133100,274683590,4580,4585,4585,4580,43
|
|
20241018,133000,274486455,4585,4585,4585,4585,11
|
|
20241018,132900,274436020,4580,4580,4580,4580,0
|
|
20241018,132800,274436020,4580,4580,4580,4580,0
|
|
20241018,132700,274436020,4580,4580,4580,4580,1
|
|
20241018,132600,274431440,4580,4580,4580,4580,10
|
|
20241018,132500,274385640,4580,4580,4580,4580,0
|
|
20241018,132400,274385640,4580,4580,4580,4580,0
|
|
20241018,132300,274385640,4580,4580,4580,4580,0
|
|
20241018,132200,274385640,4580,4580,4580,4580,0
|
|
20241018,132100,274385640,4580,4580,4580,4580,0
|
|
20241018,132000,274385640,4580,4580,4580,4580,0
|
|
20241018,131900,274385640,4580,4580,4580,4580,0
|
|
20241018,131800,274385640,4580,4580,4580,4580,0
|
|
20241018,131700,274385640,4580,4580,4580,4580,0
|
|
20241018,131600,274385640,4580,4580,4580,4580,0
|
|
20241018,131500,274385640,4580,4580,4580,4580,0
|
|
20241018,131400,274385640,4580,4580,4580,4580,0
|
|
20241018,131300,274385640,4580,4580,4580,4580,0
|
|
20241018,131200,274385640,4580,4580,4580,4580,70
|
|
20241018,131100,274065040,4590,4590,4590,4590,0
|
|
20241018,131000,274065040,4590,4580,4590,4580,803
|
|
20241018,130900,270379300,4580,4590,4590,4580,2884
|
|
20241018,130800,257158780,4610,4610,4610,4610,0
|
|
20241018,130700,257158780,4610,4610,4610,4610,0
|
|
20241018,130600,257158780,4610,4610,4610,4610,0
|
|
20241018,130500,257158780,4610,4610,4610,4610,0
|
|
20241018,130400,257158780,4610,4600,4610,4600,1000
|
|
20241018,130300,252549025,4595,4595,4595,4595,0
|
|
20241018,130200,252549025,4595,4595,4595,4595,200
|
|
20241018,130100,251630025,4595,4595,4595,4595,0
|
|
20241018,130000,251630025,4595,4595,4595,4595,0
|
|
20241018,125900,251630025,4595,4595,4595,4595,1
|
|
20241018,125800,251625430,4600,4600,4600,4600,0
|
|
20241018,125700,251625430,4600,4600,4600,4600,0
|
|
20241018,125600,251625430,4600,4600,4600,4600,0
|
|
20241018,125500,251625430,4600,4600,4600,4595,1013
|
|
20241018,125400,246965780,4600,4600,4600,4600,70
|
|
20241018,125300,246643780,4605,4605,4605,4605,0
|
|
20241018,125200,246643780,4605,4605,4605,4605,0
|
|
20241018,125100,246643780,4605,4605,4605,4605,0
|
|
20241018,125000,246643780,4605,4605,4605,4605,0
|
|
20241018,124900,246643780,4605,4605,4605,4605,0
|
|
20241018,124800,246643780,4605,4605,4605,4605,1131
|
|
20241018,124700,241435525,4595,4595,4595,4595,0
|
|
20241018,124600,241435525,4595,4595,4595,4595,2
|
|
20241018,124500,241426335,4605,4605,4605,4605,0
|
|
20241018,124400,241426335,4605,4605,4605,4605,0
|
|
20241018,124300,241426335,4605,4605,4605,4605,0
|
|
20241018,124200,241426335,4605,4605,4605,4605,0
|
|
20241018,124100,241426335,4605,4605,4605,4605,0
|
|
20241018,124000,241426335,4605,4595,4605,4595,3490
|
|
20241018,123900,225368355,4595,4595,4595,4595,0
|
|
20241018,123800,225368355,4595,4595,4595,4595,2
|
|
20241018,123700,225359165,4585,4585,4585,4585,0
|
|
20241018,123600,225359165,4585,4585,4585,4585,0
|
|
20241018,123500,225359165,4585,4585,4585,4585,0
|
|
20241018,123400,225359165,4585,4585,4585,4585,0
|
|
20241018,123300,225359165,4585,4585,4585,4585,0
|
|
20241018,123200,225359165,4585,4585,4585,4585,0
|
|
20241018,123100,225359165,4585,4585,4585,4585,530
|
|
20241018,123000,222929115,4585,4585,4585,4585,0
|
|
20241018,122900,222929115,4585,4585,4585,4585,0
|
|
20241018,122800,222929115,4585,4585,4585,4585,0
|
|
20241018,122700,222929115,4585,4585,4585,4585,100
|
|
20241018,122600,222470615,4585,4595,4595,4585,7
|
|
20241018,122500,222438500,4585,4585,4585,4585,0
|
|
20241018,122400,222438500,4585,4585,4585,4585,0
|
|
20241018,122300,222438500,4585,4585,4585,4585,0
|
|
20241018,122200,222438500,4585,4585,4585,4585,0
|
|
20241018,122100,222438500,4585,4585,4585,4585,0
|
|
20241018,122000,222438500,4585,4585,4585,4585,0
|
|
20241018,121900,222438500,4585,4585,4585,4585,0
|
|
20241018,121800,222438500,4585,4585,4585,4585,0
|
|
20241018,121700,222438500,4585,4585,4585,4585,150
|
|
20241018,121600,221750750,4580,4580,4580,4580,0
|
|
20241018,121500,221750750,4580,4580,4580,4580,0
|
|
20241018,121400,221750750,4580,4580,4580,4580,0
|
|
20241018,121300,221750750,4580,4580,4580,4580,0
|
|
20241018,121200,221750750,4580,4580,4580,4580,0
|
|
20241018,121100,221750750,4580,4580,4580,4580,0
|
|
20241018,121000,221750750,4580,4580,4580,4580,0
|
|
20241018,120900,221750750,4580,4580,4580,4580,0
|
|
20241018,120800,221750750,4580,4580,4580,4580,0
|
|
20241018,120700,221750750,4580,4585,4595,4580,400
|
|
20241018,120600,219918575,4580,4580,4580,4580,20
|
|
20241018,120500,219826975,4580,4580,4580,4580,0
|
|
20241018,120400,219826975,4580,4580,4580,4580,0
|
|
20241018,120300,219826975,4580,4580,4580,4580,1
|
|
20241018,120200,219822395,4580,4580,4580,4580,0
|
|
20241018,120100,219822395,4580,4580,4580,4580,0
|
|
20241018,120000,219822395,4580,4580,4580,4580,0
|
|
20241018,115900,219822395,4580,4585,4585,4580,330
|
|
20241018,115800,218310945,4580,4580,4580,4580,0
|
|
20241018,115700,218310945,4580,4580,4580,4580,0
|
|
20241018,115600,218310945,4580,4580,4580,4580,0
|
|
20241018,115500,218310945,4580,4580,4580,4580,0
|
|
20241018,115400,218310945,4580,4580,4580,4580,0
|
|
20241018,115300,218310945,4580,4580,4580,4580,0
|
|
20241018,115200,218310945,4580,4585,4585,4580,155
|
|
20241018,115100,217600340,4595,4595,4595,4595,0
|
|
20241018,115000,217600340,4595,4595,4595,4595,0
|
|
20241018,114900,217600340,4595,4595,4595,4595,0
|
|
20241018,114800,217600340,4595,4595,4595,4595,0
|
|
20241018,114700,217600340,4595,4595,4595,4595,0
|
|
20241018,114600,217600340,4595,4595,4595,4595,0
|
|
20241018,114500,217600340,4595,4595,4595,4595,0
|
|
20241018,114400,217600340,4595,4595,4595,4595,2
|
|
20241018,114300,217591150,4595,4595,4595,4595,0
|
|
20241018,114200,217591150,4595,4595,4595,4595,0
|
|
20241018,114100,217591150,4595,4595,4595,4595,1
|
|
20241018,114000,217586555,4585,4585,4585,4585,0
|
|
20241018,113900,217586555,4585,4585,4585,4585,0
|
|
20241018,113800,217586555,4585,4585,4585,4585,0
|
|
20241018,113700,217586555,4585,4585,4585,4585,0
|
|
20241018,113600,217586555,4585,4590,4590,4585,100
|
|
20241018,113500,217127580,4590,4590,4590,4590,757
|
|
20241018,113400,213652950,4575,4585,4585,4575,2000
|
|
20241018,113300,204495745,4580,4580,4580,4580,0
|
|
20241018,113200,204495745,4580,4580,4580,4580,0
|
|
20241018,113100,204495745,4580,4580,4580,4580,0
|
|
20241018,113000,204495745,4580,4580,4580,4580,0
|
|
20241018,112900,204495745,4580,4580,4580,4580,2
|
|
20241018,112800,204486585,4575,4575,4575,4575,0
|
|
20241018,112700,204486585,4575,4575,4575,4575,0
|
|
20241018,112600,204486585,4575,4575,4575,4575,0
|
|
20241018,112500,204486585,4575,4575,4575,4575,0
|
|
20241018,112400,204486585,4575,4575,4575,4575,0
|
|
20241018,112300,204486585,4575,4575,4575,4575,30
|
|
20241018,112200,204349335,4600,4585,4600,4585,9
|
|
20241018,112100,204308055,4580,4575,4580,4575,2211
|
|
20241018,112000,194191675,4565,4565,4565,4565,0
|
|
20241018,111900,194191675,4565,4565,4565,4565,0
|
|
20241018,111800,194191675,4565,4575,4575,4565,1226
|
|
20241018,111700,188587870,4575,4575,4575,4575,1
|
|
20241018,111600,188583295,4575,4585,4585,4575,3087
|
|
20241018,111500,174449740,4585,4585,4585,4585,4
|
|
20241018,111400,174431400,4585,4585,4585,4585,0
|
|
20241018,111300,174431400,4585,4585,4585,4585,0
|
|
20241018,111200,174431400,4585,4585,4585,4585,0
|
|
20241018,111100,174431400,4585,4585,4585,4585,30
|
|
20241018,111000,174293850,4590,4580,4590,4580,10
|
|
20241018,110900,174247980,4570,4570,4570,4570,0
|
|
20241018,110800,174247980,4570,4570,4570,4570,0
|
|
20241018,110700,174247980,4570,4570,4570,4570,0
|
|
20241018,110600,174247980,4570,4570,4570,4570,0
|
|
20241018,110500,174247980,4570,4570,4570,4570,0
|
|
20241018,110400,174247980,4570,4570,4570,4570,0
|
|
20241018,110300,174247980,4570,4570,4570,4570,4
|
|
20241018,110200,174229700,4570,4570,4570,4570,1002
|
|
20241018,110100,169650560,4575,4575,4575,4575,2478
|
|
20241018,110000,158313710,4580,4580,4580,4580,0
|
|
20241018,105900,158313710,4580,4580,4580,4580,30
|
|
20241018,105800,158176310,4580,4580,4580,4580,0
|
|
20241018,105700,158176310,4580,4580,4580,4580,1899
|
|
20241018,105600,149478890,4580,4590,4590,4580,13
|
|
20241018,105500,149419250,4590,4590,4590,4590,720
|
|
20241018,105400,146114450,4580,4580,4580,4580,3000
|
|
20241018,105300,132374450,4585,4585,4585,4585,0
|
|
20241018,105200,132374450,4585,4585,4585,4585,0
|
|
20241018,105100,132374450,4585,4590,4590,4585,660
|
|
20241018,105000,129346815,4600,4600,4600,4600,0
|
|
20241018,104900,129346815,4600,4600,4600,4600,0
|
|
20241018,104800,129346815,4600,4600,4600,4600,0
|
|
20241018,104700,129346815,4600,4600,4600,4600,726
|
|
20241018,104600,126007215,4600,4600,4600,4600,0
|
|
20241018,104500,126007215,4600,4600,4600,4600,30
|
|
20241018,104400,125869215,4605,4605,4605,4605,0
|
|
20241018,104300,125869215,4605,4595,4605,4595,1000
|
|
20241018,104200,121264475,4580,4580,4580,4580,0
|
|
20241018,104100,121264475,4580,4580,4580,4580,0
|
|
20241018,104000,121264475,4580,4580,4580,4580,0
|
|
20241018,103900,121264475,4580,4580,4580,4580,4
|
|
20241018,103800,121246155,4580,4580,4580,4580,0
|
|
20241018,103700,121246155,4580,4580,4580,4580,0
|
|
20241018,103600,121246155,4580,4580,4580,4580,0
|
|
20241018,103500,121246155,4580,4580,4580,4580,33
|
|
20241018,103400,121095015,4570,4570,4570,4570,0
|
|
20241018,103300,121095015,4570,4570,4570,4570,902
|
|
20241018,103200,116972875,4570,4575,4575,4570,200
|
|
20241018,103100,116057980,4575,4575,4575,4575,220
|
|
20241018,103000,115051480,4585,4585,4585,4585,0
|
|
20241018,102900,115051480,4585,4585,4585,4585,0
|
|
20241018,102800,115051480,4585,4585,4585,4580,1615
|
|
20241018,102700,107651295,4585,4585,4585,4585,223
|
|
20241018,102600,106628840,4585,4585,4585,4585,0
|
|
20241018,102500,106628840,4585,4585,4585,4585,0
|
|
20241018,102400,106628840,4585,4585,4585,4585,0
|
|
20241018,102300,106628840,4585,4585,4585,4585,400
|
|
20241018,102200,104794840,4585,4585,4585,4585,4
|
|
20241018,102100,104776500,4605,4605,4605,4605,0
|
|
20241018,102000,104776500,4605,4605,4605,4605,0
|
|
20241018,101900,104776500,4605,4605,4605,4605,0
|
|
20241018,101800,104776500,4605,4590,4605,4590,186
|
|
20241018,101700,103922730,4600,4600,4600,4585,3611
|
|
20241018,101600,87340025,4600,4600,4600,4600,432
|
|
20241018,101500,85352825,4610,4610,4610,4610,1
|
|
20241018,101400,85348215,4610,4610,4610,4610,80
|
|
20241018,101300,84979415,4610,4610,4610,4610,0
|
|
20241018,101200,84979415,4610,4605,4610,4605,1851
|
|
20241018,101100,76452305,4625,4605,4625,4605,299
|
|
20241018,101000,75073765,4605,4620,4620,4605,110
|
|
20241018,100900,74567065,4605,4605,4605,4605,0
|
|
20241018,100800,74567065,4605,4605,4605,4605,104
|
|
20241018,100700,74088145,4600,4600,4600,4600,0
|
|
20241018,100600,74088145,4600,4600,4600,4600,2
|
|
20241018,100500,74078945,4605,4605,4605,4605,162
|
|
20241018,100400,73332935,4605,4615,4615,4600,2500
|
|
20241018,100300,61828790,4625,4625,4625,4625,10
|
|
20241018,100200,61782540,4640,4640,4640,4640,0
|
|
20241018,100100,61782540,4640,4640,4640,4640,0
|
|
20241018,100000,61782540,4640,4640,4640,4640,0
|
|
20241018,095900,61782540,4640,4610,4640,4605,910
|
|
20241018,095800,57591745,4610,4610,4610,4610,11
|
|
20241018,095700,57541035,4615,4615,4615,4615,0
|
|
20241018,095600,57541035,4615,4615,4615,4615,0
|
|
20241018,095500,57541035,4615,4615,4615,4615,730
|
|
20241018,095400,54172085,4615,4615,4615,4615,0
|
|
20241018,095300,54172085,4615,4615,4615,4615,0
|
|
20241018,095200,54172085,4615,4615,4615,4615,300
|
|
20241018,095100,52787585,4615,4615,4615,4615,600
|
|
20241018,095000,50018585,4610,4610,4610,4610,200
|
|
20241018,094900,49096585,4625,4620,4625,4600,2058
|
|
20241018,094800,39621950,4625,4625,4625,4625,915
|
|
20241018,094700,35390075,4645,4645,4645,4645,5
|
|
20241018,094600,35366850,4645,4630,4645,4630,50
|
|
20241018,094500,35135335,4620,4630,4630,4620,51
|
|
20241018,094400,34899215,4625,4625,4625,4625,100
|
|
20241018,094300,34436715,4645,4645,4645,4645,1
|
|
20241018,094200,34432070,4650,4650,4655,4650,22
|
|
20241018,094100,34329715,4650,4650,4655,4650,23
|
|
20241018,094000,34222750,4635,4635,4635,4635,0
|
|
20241018,093900,34222750,4635,4635,4640,4635,74
|
|
20241018,093800,33879660,4635,4635,4635,4635,50
|
|
20241018,093700,33647910,4635,4635,4635,4635,79
|
|
20241018,093600,33281745,4625,4630,4630,4625,9
|
|
20241018,093500,33240115,4630,4630,4630,4630,999
|
|
20241018,093400,28614745,4635,4660,4685,4635,1020
|
|
20241018,093300,23857205,4630,4610,4670,4610,1039
|
|
20241018,093200,19042630,4600,4600,4600,4600,1
|
|
20241018,093100,19038030,4600,4605,4605,4600,425
|
|
20241018,093000,17081055,4605,4605,4605,4605,400
|
|
20241018,092900,15239055,4605,4605,4605,4605,30
|
|
20241018,092800,15100905,4605,4605,4605,4605,0
|
|
20241018,092700,15100905,4605,4605,4605,4605,0
|
|
20241018,092600,15100905,4605,4605,4605,4605,196
|
|
20241018,092500,14198325,4615,4615,4615,4615,0
|
|
20241018,092400,14198325,4615,4615,4615,4615,0
|
|
20241018,092300,14198325,4615,4615,4615,4615,0
|
|
20241018,092200,14198325,4615,4615,4615,4615,0
|
|
20241018,092100,14198325,4615,4590,4615,4590,331
|
|
20241018,092000,12679010,4590,4620,4620,4590,5
|
|
20241018,091900,12656030,4620,4620,4620,4620,2
|
|
20241018,091800,12646790,4620,4620,4620,4620,2
|
|
20241018,091700,12637550,4600,4615,4620,4600,457
|
|
20241018,091600,10533965,4620,4620,4620,4620,0
|
|
20241018,091500,10533965,4620,4620,4620,4620,4
|
|
20241018,091400,10515485,4615,4615,4615,4615,60
|
|
20241018,091300,10238585,4585,4585,4585,4585,0
|
|
20241018,091200,10238585,4585,4585,4585,4585,96
|
|
20241018,091100,9798425,4600,4590,4600,4585,310
|
|
20241018,091000,8372565,4590,4595,4595,4590,149
|
|
20241018,090900,7687950,4600,4600,4600,4600,0
|
|
20241018,090800,7687950,4600,4600,4600,4600,0
|
|
20241018,090700,7687950,4600,4600,4610,4600,1330
|
|
20241018,090600,1569940,4600,4600,4600,4600,0
|
|
20241018,090500,1569940,4600,4600,4600,4600,1
|
|
20241018,090400,1565340,4600,4600,4600,4600,18
|
|
20241018,090300,1482540,4630,4630,4630,4630,117
|
|
20241018,090200,940830,4635,4625,4635,4625,18
|
|
20241018,090100,857475,4635,4635,4635,4635,0
|
|
20241018,090000,857475,4635,4635,4635,4635,185
|