652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,194900,89839895,4365,4365,4365,4365,192
|
|
20241029,194800,89839895,4365,4365,4365,4365,0
|
|
20241029,194700,89839895,4365,4365,4365,4365,0
|
|
20241029,194600,89839895,4365,4365,4365,4365,0
|
|
20241029,194500,89839895,4365,4365,4365,4365,0
|
|
20241029,194400,89839895,4365,4365,4365,4365,0
|
|
20241029,194300,89839895,4365,4365,4365,4365,0
|
|
20241029,194200,89839895,4365,4365,4365,4365,0
|
|
20241029,194100,89839895,4365,4365,4365,4365,0
|
|
20241029,194000,89839895,4365,4365,4365,4365,0
|
|
20241029,193900,89839895,4365,4365,4365,4365,0
|
|
20241029,193800,89839895,4365,4365,4365,4365,0
|
|
20241029,193700,89839895,4365,4365,4365,4365,0
|
|
20241029,193600,89839895,4365,4365,4365,4365,0
|
|
20241029,193500,89839895,4365,4365,4365,4365,0
|
|
20241029,193400,89839895,4365,4365,4365,4365,0
|
|
20241029,193300,89839895,4365,4365,4365,4365,0
|
|
20241029,193200,89839895,4365,4365,4365,4365,0
|
|
20241029,193100,89839895,4365,4365,4365,4365,0
|
|
20241029,193000,89839895,4365,4365,4365,4365,0
|
|
20241029,192900,89839895,4365,4365,4365,4365,0
|
|
20241029,192800,89839895,4365,4365,4365,4365,0
|
|
20241029,192700,89839895,4365,4365,4365,4365,0
|
|
20241029,192600,89839895,4365,4365,4365,4365,0
|
|
20241029,192500,89839895,4365,4365,4365,4365,0
|
|
20241029,192400,89839895,4365,4365,4365,4365,0
|
|
20241029,192300,89839895,4365,4365,4365,4365,0
|
|
20241029,192200,89839895,4365,4365,4365,4365,0
|
|
20241029,192100,89839895,4365,4365,4365,4365,0
|
|
20241029,192000,89839895,4365,4365,4365,4365,0
|
|
20241029,191900,89839895,4365,4365,4365,4365,192
|
|
20241029,191800,89839895,4365,4365,4365,4365,0
|
|
20241029,191700,89839895,4365,4365,4365,4365,0
|
|
20241029,191600,89839895,4365,4365,4365,4365,0
|
|
20241029,191500,89839895,4365,4365,4365,4365,0
|
|
20241029,191400,89839895,4365,4365,4365,4365,0
|
|
20241029,191300,89839895,4365,4365,4365,4365,0
|
|
20241029,191200,89839895,4365,4365,4365,4365,0
|
|
20241029,191100,89839895,4365,4365,4365,4365,0
|
|
20241029,191000,89839895,4365,4365,4365,4365,0
|
|
20241029,190900,89839895,4365,4365,4365,4365,0
|
|
20241029,190800,89839895,4365,4365,4365,4365,0
|
|
20241029,190700,89839895,4365,4365,4365,4365,0
|
|
20241029,190600,89839895,4365,4365,4365,4365,0
|
|
20241029,190500,89839895,4365,4365,4365,4365,0
|
|
20241029,190400,89839895,4365,4365,4365,4365,0
|
|
20241029,190300,89839895,4365,4365,4365,4365,0
|
|
20241029,190200,89839895,4365,4365,4365,4365,0
|
|
20241029,190100,89839895,4365,4365,4365,4365,0
|
|
20241029,190000,89839895,4365,4365,4365,4365,0
|
|
20241029,185900,89839895,4365,4365,4365,4365,0
|
|
20241029,185800,89839895,4365,4365,4365,4365,0
|
|
20241029,185700,89839895,4365,4365,4365,4365,0
|
|
20241029,185600,89839895,4365,4365,4365,4365,0
|
|
20241029,185500,89839895,4365,4365,4365,4365,0
|
|
20241029,185400,89839895,4365,4365,4365,4365,0
|
|
20241029,185300,89839895,4365,4365,4365,4365,0
|
|
20241029,185200,89839895,4365,4365,4365,4365,0
|
|
20241029,185100,89839895,4365,4365,4365,4365,0
|
|
20241029,185000,89839895,4365,4365,4365,4365,0
|
|
20241029,184900,89839895,4365,4365,4365,4365,192
|
|
20241029,184800,89839895,4365,4365,4365,4365,0
|
|
20241029,184700,89839895,4365,4365,4365,4365,0
|
|
20241029,184600,89839895,4365,4365,4365,4365,0
|
|
20241029,184500,89839895,4365,4365,4365,4365,0
|
|
20241029,184400,89839895,4365,4365,4365,4365,0
|
|
20241029,184300,89839895,4365,4365,4365,4365,0
|
|
20241029,184200,89839895,4365,4365,4365,4365,0
|
|
20241029,184100,89839895,4365,4365,4365,4365,0
|
|
20241029,184000,89839895,4365,4365,4365,4365,0
|
|
20241029,183900,89839895,4365,4365,4365,4365,0
|
|
20241029,183800,89839895,4365,4365,4365,4365,0
|
|
20241029,183700,89839895,4365,4365,4365,4365,0
|
|
20241029,183600,89839895,4365,4365,4365,4365,0
|
|
20241029,183500,89839895,4365,4365,4365,4365,0
|
|
20241029,183400,89839895,4365,4365,4365,4365,0
|
|
20241029,183300,89839895,4365,4365,4365,4365,0
|
|
20241029,183200,89839895,4365,4365,4365,4365,0
|
|
20241029,183100,89839895,4365,4365,4365,4365,0
|
|
20241029,183000,89839895,4365,4365,4365,4365,0
|
|
20241029,182900,89839895,4365,4365,4365,4365,0
|
|
20241029,182800,89839895,4365,4365,4365,4365,0
|
|
20241029,182700,89839895,4365,4365,4365,4365,0
|
|
20241029,182600,89839895,4365,4365,4365,4365,0
|
|
20241029,182500,89839895,4365,4365,4365,4365,0
|
|
20241029,182400,89839895,4365,4365,4365,4365,0
|
|
20241029,182300,89839895,4365,4365,4365,4365,0
|
|
20241029,182200,89839895,4365,4365,4365,4365,0
|
|
20241029,182100,89839895,4365,4365,4365,4365,0
|
|
20241029,182000,89839895,4365,4365,4365,4365,0
|
|
20241029,181900,89839895,4365,4365,4365,4365,192
|
|
20241029,181800,89839895,4365,4365,4365,4365,0
|
|
20241029,181700,89839895,4365,4365,4365,4365,0
|
|
20241029,181600,89839895,4365,4365,4365,4365,0
|
|
20241029,181500,89839895,4365,4365,4365,4365,0
|
|
20241029,181400,89839895,4365,4365,4365,4365,0
|
|
20241029,181300,89839895,4365,4365,4365,4365,0
|
|
20241029,181200,89839895,4365,4365,4365,4365,0
|
|
20241029,181100,89839895,4365,4365,4365,4365,0
|
|
20241029,181000,89839895,4365,4365,4365,4365,0
|
|
20241029,180900,89839895,4365,4365,4365,4365,0
|
|
20241029,180800,89839895,4365,4365,4365,4365,0
|
|
20241029,180700,89839895,4365,4365,4365,4365,0
|
|
20241029,180600,89839895,4365,4365,4365,4365,0
|
|
20241029,180500,89839895,4365,4365,4365,4365,0
|
|
20241029,180400,89839895,4365,4365,4365,4365,0
|
|
20241029,180300,89839895,4365,4365,4365,4365,0
|
|
20241029,180200,89839895,4365,4365,4365,4365,0
|
|
20241029,180100,89839895,4365,4365,4365,4365,0
|
|
20241029,180000,89839895,4365,4365,4365,4365,0
|
|
20241029,175900,89839895,4365,4365,4365,4365,0
|
|
20241029,175800,89839895,4365,4365,4365,4365,0
|
|
20241029,175700,89839895,4365,4365,4365,4365,0
|
|
20241029,175600,89839895,4365,4365,4365,4365,0
|
|
20241029,175500,89839895,4365,4365,4365,4365,0
|
|
20241029,175400,89839895,4365,4365,4365,4365,0
|
|
20241029,175300,89839895,4365,4365,4365,4365,0
|
|
20241029,175200,89839895,4365,4365,4365,4365,0
|
|
20241029,175100,89839895,4365,4365,4365,4365,0
|
|
20241029,175000,89839895,4365,4365,4365,4365,0
|
|
20241029,174900,89839895,4365,4365,4365,4365,192
|
|
20241029,174800,89839895,4365,4365,4365,4365,0
|
|
20241029,174700,89839895,4365,4365,4365,4365,0
|
|
20241029,174600,89839895,4365,4365,4365,4365,0
|
|
20241029,174500,89839895,4365,4365,4365,4365,0
|
|
20241029,174400,89839895,4365,4365,4365,4365,0
|
|
20241029,174300,89839895,4365,4365,4365,4365,0
|
|
20241029,174200,89839895,4365,4365,4365,4365,0
|
|
20241029,174100,89839895,4365,4365,4365,4365,0
|
|
20241029,174000,89839895,4365,4365,4365,4365,0
|
|
20241029,173900,89839895,4365,4365,4365,4365,0
|
|
20241029,173800,89839895,4365,4365,4365,4365,0
|
|
20241029,173700,89839895,4365,4365,4365,4365,0
|
|
20241029,173600,89839895,4365,4365,4365,4365,0
|
|
20241029,173500,89839895,4365,4365,4365,4365,0
|
|
20241029,173400,89839895,4365,4365,4365,4365,0
|
|
20241029,173300,89839895,4365,4365,4365,4365,0
|
|
20241029,173200,89839895,4365,4365,4365,4365,0
|
|
20241029,173100,89839895,4365,4365,4365,4365,0
|
|
20241029,173000,89839895,4365,4365,4365,4365,0
|
|
20241029,172900,89839895,4365,4365,4365,4365,0
|
|
20241029,172800,89839895,4365,4365,4365,4365,0
|
|
20241029,172700,89839895,4365,4365,4365,4365,0
|
|
20241029,172600,89839895,4365,4365,4365,4365,0
|
|
20241029,172500,89839895,4365,4365,4365,4365,0
|
|
20241029,172400,89839895,4365,4365,4365,4365,0
|
|
20241029,172300,89839895,4365,4365,4365,4365,0
|
|
20241029,172200,89839895,4365,4365,4365,4365,0
|
|
20241029,172100,89839895,4365,4365,4365,4365,0
|
|
20241029,172000,89839895,4365,4365,4365,4365,0
|
|
20241029,171900,89839895,4365,4365,4365,4365,192
|
|
20241029,171800,89839895,4365,4365,4365,4365,0
|
|
20241029,171700,89839895,4365,4365,4365,4365,0
|
|
20241029,171600,89839895,4365,4365,4365,4365,0
|
|
20241029,171500,89839895,4365,4365,4365,4365,0
|
|
20241029,171400,89839895,4365,4365,4365,4365,0
|
|
20241029,171300,89839895,4365,4365,4365,4365,0
|
|
20241029,171200,89839895,4365,4365,4365,4365,0
|
|
20241029,171100,89839895,4365,4365,4365,4365,0
|
|
20241029,171000,89839895,4365,4365,4365,4365,0
|
|
20241029,170900,89839895,4365,4365,4365,4365,0
|
|
20241029,170800,89839895,4365,4365,4365,4365,0
|
|
20241029,170700,89839895,4365,4365,4365,4365,0
|
|
20241029,170600,89839895,4365,4365,4365,4365,0
|
|
20241029,170500,89839895,4365,4365,4365,4365,0
|
|
20241029,170400,89839895,4365,4365,4365,4365,0
|
|
20241029,170300,89839895,4365,4365,4365,4365,0
|
|
20241029,170200,89839895,4365,4365,4365,4365,0
|
|
20241029,170100,89839895,4365,4365,4365,4365,0
|
|
20241029,170000,89839895,4365,4365,4365,4365,0
|
|
20241029,165900,89839895,4365,4365,4365,4365,0
|
|
20241029,165800,89839895,4365,4365,4365,4365,0
|
|
20241029,165700,89839895,4365,4365,4365,4365,0
|
|
20241029,165600,89839895,4365,4365,4365,4365,0
|
|
20241029,165500,89839895,4365,4365,4365,4365,0
|
|
20241029,165400,89839895,4365,4365,4365,4365,0
|
|
20241029,165300,89839895,4365,4365,4365,4365,0
|
|
20241029,165200,89839895,4365,4365,4365,4365,0
|
|
20241029,165100,89839895,4365,4365,4365,4365,0
|
|
20241029,165000,89839895,4365,4365,4365,4365,0
|
|
20241029,164900,89839895,4365,4365,4365,4365,192
|
|
20241029,164800,89839895,4365,4365,4365,4365,0
|
|
20241029,164700,89839895,4365,4365,4365,4365,0
|
|
20241029,164600,89839895,4365,4365,4365,4365,0
|
|
20241029,164500,89839895,4365,4365,4365,4365,0
|
|
20241029,164400,89839895,4365,4365,4365,4365,0
|
|
20241029,164300,89839895,4365,4365,4365,4365,0
|
|
20241029,164200,89839895,4365,4365,4365,4365,0
|
|
20241029,164100,89839895,4365,4365,4365,4365,0
|
|
20241029,164000,89839895,4365,4365,4365,4365,0
|
|
20241029,163900,89839895,4365,4365,4365,4365,0
|
|
20241029,163800,89839895,4365,4365,4365,4365,0
|
|
20241029,163700,89839895,4365,4365,4365,4365,0
|
|
20241029,163600,89839895,4365,4365,4365,4365,0
|
|
20241029,163500,89839895,4365,4365,4365,4365,0
|
|
20241029,163400,89839895,4365,4365,4365,4365,0
|
|
20241029,163300,89839895,4365,4365,4365,4365,0
|
|
20241029,163200,89839895,4365,4365,4365,4365,0
|
|
20241029,163100,89839895,4365,4365,4365,4365,0
|
|
20241029,163000,89839895,4365,4365,4365,4365,0
|
|
20241029,162900,89839895,4365,4365,4365,4365,0
|
|
20241029,162800,89839895,4365,4365,4365,4365,0
|
|
20241029,162700,89839895,4365,4365,4365,4365,0
|
|
20241029,162600,89839895,4365,4365,4365,4365,0
|
|
20241029,162500,89839895,4365,4365,4365,4365,0
|
|
20241029,162400,89839895,4365,4365,4365,4365,0
|
|
20241029,162300,89839895,4365,4365,4365,4365,0
|
|
20241029,162200,89839895,4365,4365,4365,4365,0
|
|
20241029,162100,89839895,4365,4365,4365,4365,0
|
|
20241029,162000,89839895,4365,4365,4365,4365,0
|
|
20241029,161900,89839895,4365,4365,4365,4365,192
|
|
20241029,161800,89839895,4365,4365,4365,4365,0
|
|
20241029,161700,89839895,4365,4365,4365,4365,0
|
|
20241029,161600,89839895,4365,4365,4365,4365,0
|
|
20241029,161500,89839895,4365,4365,4365,4365,0
|
|
20241029,161400,89839895,4365,4365,4365,4365,0
|
|
20241029,161300,89839895,4365,4365,4365,4365,0
|
|
20241029,161200,89839895,4365,4365,4365,4365,0
|
|
20241029,161100,89839895,4365,4365,4365,4365,0
|
|
20241029,161000,89839895,4365,4365,4365,4365,0
|
|
20241029,160900,89839895,4365,4365,4365,4365,0
|
|
20241029,160800,89839895,4365,4365,4365,4365,0
|
|
20241029,160700,89839895,4365,4365,4365,4365,0
|
|
20241029,160600,89839895,4365,4365,4365,4365,0
|
|
20241029,160500,89839895,4365,4365,4365,4365,0
|
|
20241029,160400,89839895,4365,4365,4365,4365,0
|
|
20241029,160300,89839895,4365,4365,4365,4365,0
|
|
20241029,160200,89839895,4365,4365,4365,4365,0
|
|
20241029,160100,89839895,4365,4365,4365,4365,0
|
|
20241029,160000,89839895,4365,4365,4365,4365,0
|
|
20241029,155900,89839895,4365,4365,4365,4365,0
|
|
20241029,155800,89839895,4365,4365,4365,4365,0
|
|
20241029,155700,89839895,4365,4365,4365,4365,0
|
|
20241029,155600,89839895,4365,4365,4365,4365,0
|
|
20241029,155500,89839895,4365,4365,4365,4365,0
|
|
20241029,155400,89839895,4365,4365,4365,4365,0
|
|
20241029,155300,89839895,4365,4365,4365,4365,0
|
|
20241029,155200,89839895,4365,4365,4365,4365,0
|
|
20241029,155100,89839895,4365,4365,4365,4365,0
|
|
20241029,155000,89839895,4365,4365,4365,4365,0
|
|
20241029,154900,89839895,4365,4365,4365,4365,192
|
|
20241029,154800,89839895,4365,4365,4365,4365,0
|
|
20241029,154700,89839895,4365,4365,4365,4365,0
|
|
20241029,154600,89839895,4365,4365,4365,4365,0
|
|
20241029,154500,89839895,4365,4365,4365,4365,0
|
|
20241029,154400,89839895,4365,4365,4365,4365,0
|
|
20241029,154300,89839895,4365,4365,4365,4365,0
|
|
20241029,154200,89839895,4365,4365,4365,4365,0
|
|
20241029,154100,89839895,4365,4365,4365,4365,0
|
|
20241029,154000,89839895,4365,4365,4365,4365,0
|
|
20241029,153900,89839895,4365,4365,4365,4365,0
|
|
20241029,153800,89839895,4365,4365,4365,4365,0
|
|
20241029,153700,89839895,4365,4365,4365,4365,0
|
|
20241029,153600,89839895,4365,4365,4365,4365,0
|
|
20241029,153500,89839895,4365,4365,4365,4365,0
|
|
20241029,153400,89839895,4365,4365,4365,4365,0
|
|
20241029,153300,89839895,4365,4365,4365,4365,0
|
|
20241029,153200,89839895,4365,4365,4365,4365,0
|
|
20241029,153100,89839895,4365,4365,4365,4365,0
|
|
20241029,153000,89839895,4365,4365,4365,4365,192
|
|
20241029,152900,89001815,4380,4380,4380,4380,0
|
|
20241029,152800,89001815,4380,4380,4380,4380,0
|
|
20241029,152700,89001815,4380,4380,4380,4380,0
|
|
20241029,152600,89001815,4380,4380,4380,4380,0
|
|
20241029,152500,89001815,4380,4380,4380,4380,0
|
|
20241029,152400,89001815,4380,4380,4380,4380,0
|
|
20241029,152300,89001815,4380,4380,4380,4380,0
|
|
20241029,152200,89001815,4380,4380,4380,4380,0
|
|
20241029,152100,89001815,4380,4380,4380,4380,0
|
|
20241029,152000,89001815,4380,4380,4380,4380,0
|
|
20241029,151900,89001815,4380,4380,4380,4380,0
|
|
20241029,151800,89001815,4380,4380,4380,4380,0
|
|
20241029,151700,89001815,4380,4380,4380,4380,0
|
|
20241029,151600,89001815,4380,4380,4380,4380,0
|
|
20241029,151500,89001815,4380,4380,4380,4380,0
|
|
20241029,151400,89001815,4380,4380,4380,4380,0
|
|
20241029,151300,89001815,4380,4380,4380,4380,0
|
|
20241029,151200,89001815,4380,4380,4380,4380,0
|
|
20241029,151100,89001815,4380,4380,4380,4380,0
|
|
20241029,151000,89001815,4380,4380,4380,4380,0
|
|
20241029,150900,89001815,4380,4380,4380,4380,0
|
|
20241029,150800,89001815,4380,4380,4380,4380,0
|
|
20241029,150700,89001815,4380,4380,4380,4380,1
|
|
20241029,150600,88997435,4380,4380,4380,4380,0
|
|
20241029,150500,88997435,4380,4380,4380,4380,0
|
|
20241029,150400,88997435,4380,4380,4380,4380,0
|
|
20241029,150300,88997435,4380,4380,4380,4380,4
|
|
20241029,150200,88979915,4365,4365,4365,4365,0
|
|
20241029,150100,88979915,4365,4365,4365,4365,0
|
|
20241029,150000,88979915,4365,4365,4365,4365,0
|
|
20241029,145900,88979915,4365,4365,4365,4365,0
|
|
20241029,145800,88979915,4365,4365,4365,4365,0
|
|
20241029,145700,88979915,4365,4365,4365,4365,0
|
|
20241029,145600,88979915,4365,4365,4365,4365,300
|
|
20241029,145500,87670415,4360,4360,4360,4360,0
|
|
20241029,145400,87670415,4360,4360,4360,4360,0
|
|
20241029,145300,87670415,4360,4360,4360,4360,300
|
|
20241029,145200,86362415,4380,4380,4380,4380,0
|
|
20241029,145100,86362415,4380,4380,4380,4380,0
|
|
20241029,145000,86362415,4380,4380,4380,4380,0
|
|
20241029,144900,86362415,4380,4380,4380,4380,0
|
|
20241029,144800,86362415,4380,4380,4380,4380,0
|
|
20241029,144700,86362415,4380,4380,4380,4380,12
|
|
20241029,144600,86309855,4375,4375,4375,4375,18
|
|
20241029,144500,86231105,4380,4380,4380,4380,0
|
|
20241029,144400,86231105,4380,4380,4380,4380,0
|
|
20241029,144300,86231105,4380,4380,4380,4380,0
|
|
20241029,144200,86231105,4380,4380,4380,4380,0
|
|
20241029,144100,86231105,4380,4380,4380,4380,0
|
|
20241029,144000,86231105,4380,4380,4380,4380,0
|
|
20241029,143900,86231105,4380,4380,4380,4380,0
|
|
20241029,143800,86231105,4380,4380,4380,4380,0
|
|
20241029,143700,86231105,4380,4380,4380,4380,0
|
|
20241029,143600,86231105,4380,4375,4380,4375,11
|
|
20241029,143500,86182975,4360,4360,4360,4360,0
|
|
20241029,143400,86182975,4360,4360,4360,4360,18
|
|
20241029,143300,86104495,4375,4375,4375,4375,0
|
|
20241029,143200,86104495,4375,4375,4375,4375,10
|
|
20241029,143100,86060745,4355,4355,4355,4355,0
|
|
20241029,143000,86060745,4355,4355,4355,4355,0
|
|
20241029,142900,86060745,4355,4365,4365,4355,179
|
|
20241029,142800,85280535,4375,4375,4375,4375,0
|
|
20241029,142700,85280535,4375,4375,4375,4375,0
|
|
20241029,142600,85280535,4375,4375,4375,4375,0
|
|
20241029,142500,85280535,4375,4375,4375,4375,0
|
|
20241029,142400,85280535,4375,4375,4375,4375,0
|
|
20241029,142300,85280535,4375,4375,4375,4375,1
|
|
20241029,142200,85276160,4375,4375,4375,4375,0
|
|
20241029,142100,85276160,4375,4375,4375,4375,0
|
|
20241029,142000,85276160,4375,4375,4375,4375,0
|
|
20241029,141900,85276160,4375,4375,4375,4375,0
|
|
20241029,141800,85276160,4375,4375,4375,4375,0
|
|
20241029,141700,85276160,4375,4375,4375,4375,0
|
|
20241029,141600,85276160,4375,4375,4375,4375,0
|
|
20241029,141500,85276160,4375,4375,4375,4375,0
|
|
20241029,141400,85276160,4375,4375,4375,4375,0
|
|
20241029,141300,85276160,4375,4375,4375,4375,0
|
|
20241029,141200,85276160,4375,4375,4375,4375,0
|
|
20241029,141100,85276160,4375,4375,4375,4375,0
|
|
20241029,141000,85276160,4375,4375,4375,4375,49
|
|
20241029,140900,85061785,4380,4380,4380,4380,0
|
|
20241029,140800,85061785,4380,4380,4380,4380,0
|
|
20241029,140700,85061785,4380,4380,4380,4380,0
|
|
20241029,140600,85061785,4380,4380,4380,4380,0
|
|
20241029,140500,85061785,4380,4380,4380,4380,0
|
|
20241029,140400,85061785,4380,4380,4380,4380,0
|
|
20241029,140300,85061785,4380,4380,4380,4380,0
|
|
20241029,140200,85061785,4380,4380,4380,4380,0
|
|
20241029,140100,85061785,4380,4380,4380,4380,0
|
|
20241029,140000,85061785,4380,4380,4380,4380,0
|
|
20241029,135900,85061785,4380,4380,4380,4380,0
|
|
20241029,135800,85061785,4380,4380,4380,4380,1
|
|
20241029,135700,85057405,4380,4370,4380,4370,10
|
|
20241029,135600,85013665,4370,4370,4370,4370,1
|
|
20241029,135500,85009295,4370,4370,4370,4370,1
|
|
20241029,135400,85004925,4370,4370,4370,4370,0
|
|
20241029,135300,85004925,4370,4370,4370,4370,0
|
|
20241029,135200,85004925,4370,4370,4370,4370,0
|
|
20241029,135100,85004925,4370,4370,4370,4370,0
|
|
20241029,135000,85004925,4370,4370,4370,4370,0
|
|
20241029,134900,85004925,4370,4370,4370,4370,0
|
|
20241029,134800,85004925,4370,4370,4370,4370,0
|
|
20241029,134700,85004925,4370,4370,4370,4370,0
|
|
20241029,134600,85004925,4370,4370,4370,4370,2
|
|
20241029,134500,84996185,4370,4370,4370,4370,1
|
|
20241029,134400,84991815,4360,4360,4360,4360,0
|
|
20241029,134300,84991815,4360,4360,4360,4360,0
|
|
20241029,134200,84991815,4360,4360,4360,4360,0
|
|
20241029,134100,84991815,4360,4360,4360,4360,0
|
|
20241029,134000,84991815,4360,4360,4360,4360,11
|
|
20241029,133900,84943855,4380,4380,4380,4380,0
|
|
20241029,133800,84943855,4380,4380,4380,4380,0
|
|
20241029,133700,84943855,4380,4380,4380,4380,0
|
|
20241029,133600,84943855,4380,4380,4380,4380,0
|
|
20241029,133500,84943855,4380,4380,4380,4380,0
|
|
20241029,133400,84943855,4380,4380,4380,4380,0
|
|
20241029,133300,84943855,4380,4380,4380,4380,0
|
|
20241029,133200,84943855,4380,4380,4380,4380,0
|
|
20241029,133100,84943855,4380,4380,4380,4380,0
|
|
20241029,133000,84943855,4380,4380,4380,4380,11
|
|
20241029,132900,84895675,4380,4380,4380,4380,1
|
|
20241029,132800,84891295,4350,4350,4350,4350,0
|
|
20241029,132700,84891295,4350,4350,4350,4350,0
|
|
20241029,132600,84891295,4350,4355,4360,4350,2539
|
|
20241029,132500,73833835,4355,4355,4355,4355,0
|
|
20241029,132400,73833835,4355,4355,4355,4355,230
|
|
20241029,132300,72832185,4355,4355,4355,4355,272
|
|
20241029,132200,71647625,4355,4355,4355,4355,0
|
|
20241029,132100,71647625,4355,4360,4360,4355,212
|
|
20241029,132000,70724305,4360,4370,4370,4360,1027
|
|
20241029,131900,66240425,4375,4375,4375,4375,6
|
|
20241029,131800,66214175,4375,4375,4375,4375,0
|
|
20241029,131700,66214175,4375,4375,4375,4375,0
|
|
20241029,131600,66214175,4375,4375,4375,4375,0
|
|
20241029,131500,66214175,4375,4375,4375,4375,0
|
|
20241029,131400,66214175,4375,4375,4375,4375,96
|
|
20241029,131300,65794175,4385,4385,4385,4385,0
|
|
20241029,131200,65794175,4385,4385,4385,4385,0
|
|
20241029,131100,65794175,4385,4385,4385,4385,0
|
|
20241029,131000,65794175,4385,4385,4385,4385,1
|
|
20241029,130900,65789790,4385,4385,4385,4385,0
|
|
20241029,130800,65789790,4385,4385,4385,4385,0
|
|
20241029,130700,65789790,4385,4385,4385,4385,0
|
|
20241029,130600,65789790,4385,4380,4385,4380,16
|
|
20241029,130500,65719705,4385,4385,4385,4385,0
|
|
20241029,130400,65719705,4385,4385,4385,4385,0
|
|
20241029,130300,65719705,4385,4385,4385,4385,0
|
|
20241029,130200,65719705,4385,4385,4385,4385,0
|
|
20241029,130100,65719705,4385,4385,4385,4385,0
|
|
20241029,130000,65719705,4385,4385,4385,4385,0
|
|
20241029,125900,65719705,4385,4385,4385,4385,5
|
|
20241029,125800,65697780,4385,4385,4385,4385,0
|
|
20241029,125700,65697780,4385,4385,4385,4385,100
|
|
20241029,125600,65259280,4385,4385,4385,4385,0
|
|
20241029,125500,65259280,4385,4385,4385,4385,0
|
|
20241029,125400,65259280,4385,4385,4385,4385,0
|
|
20241029,125300,65259280,4385,4385,4385,4385,0
|
|
20241029,125200,65259280,4385,4385,4385,4385,0
|
|
20241029,125100,65259280,4385,4385,4385,4385,0
|
|
20241029,125000,65259280,4385,4385,4385,4385,0
|
|
20241029,124900,65259280,4385,4385,4385,4385,0
|
|
20241029,124800,65259280,4385,4385,4385,4385,0
|
|
20241029,124700,65259280,4385,4385,4385,4385,0
|
|
20241029,124600,65259280,4385,4385,4385,4385,0
|
|
20241029,124500,65259280,4385,4385,4385,4385,0
|
|
20241029,124400,65259280,4385,4385,4385,4385,0
|
|
20241029,124300,65259280,4385,4385,4385,4385,59
|
|
20241029,124200,65000565,4385,4385,4385,4385,0
|
|
20241029,124100,65000565,4385,4385,4385,4385,0
|
|
20241029,124000,65000565,4385,4385,4385,4385,0
|
|
20241029,123900,65000565,4385,4385,4385,4385,0
|
|
20241029,123800,65000565,4385,4385,4385,4385,1
|
|
20241029,123700,64996180,4385,4385,4385,4385,0
|
|
20241029,123600,64996180,4385,4385,4385,4385,0
|
|
20241029,123500,64996180,4385,4385,4385,4385,0
|
|
20241029,123400,64996180,4385,4385,4385,4385,0
|
|
20241029,123300,64996180,4385,4385,4385,4385,0
|
|
20241029,123200,64996180,4385,4385,4385,4385,1
|
|
20241029,123100,64991795,4375,4375,4375,4375,0
|
|
20241029,123000,64991795,4375,4375,4375,4375,0
|
|
20241029,122900,64991795,4375,4375,4375,4375,0
|
|
20241029,122800,64991795,4375,4375,4375,4375,32
|
|
20241029,122700,64851795,4390,4390,4390,4390,0
|
|
20241029,122600,64851795,4390,4390,4390,4390,0
|
|
20241029,122500,64851795,4390,4390,4390,4390,0
|
|
20241029,122400,64851795,4390,4390,4390,4390,0
|
|
20241029,122300,64851795,4390,4390,4390,4390,0
|
|
20241029,122200,64851795,4390,4390,4390,4390,0
|
|
20241029,122100,64851795,4390,4390,4390,4390,0
|
|
20241029,122000,64851795,4390,4385,4390,4385,700
|
|
20241029,121900,61778825,4385,4380,4385,4380,50
|
|
20241029,121800,61559610,4385,4385,4385,4385,0
|
|
20241029,121700,61559610,4385,4385,4385,4385,0
|
|
20241029,121600,61559610,4385,4385,4385,4385,0
|
|
20241029,121500,61559610,4385,4385,4385,4385,0
|
|
20241029,121400,61559610,4385,4385,4385,4385,0
|
|
20241029,121300,61559610,4385,4385,4385,4385,0
|
|
20241029,121200,61559610,4385,4385,4385,4385,0
|
|
20241029,121100,61559610,4385,4385,4385,4385,0
|
|
20241029,121000,61559610,4385,4385,4385,4385,1
|
|
20241029,120900,61555225,4385,4385,4385,4385,146
|
|
20241029,120800,60915015,4385,4385,4385,4385,0
|
|
20241029,120700,60915015,4385,4385,4385,4385,0
|
|
20241029,120600,60915015,4385,4385,4385,4385,250
|
|
20241029,120500,59818765,4385,4385,4385,4385,0
|
|
20241029,120400,59818765,4385,4385,4385,4385,309
|
|
20241029,120300,58463800,4380,4380,4380,4380,254
|
|
20241029,120200,57351280,4375,4375,4375,4375,0
|
|
20241029,120100,57351280,4375,4375,4375,4375,0
|
|
20241029,120000,57351280,4375,4375,4375,4375,0
|
|
20241029,115900,57351280,4375,4375,4375,4375,91
|
|
20241029,115800,56953155,4375,4375,4375,4375,0
|
|
20241029,115700,56953155,4375,4375,4375,4375,0
|
|
20241029,115600,56953155,4375,4375,4375,4375,0
|
|
20241029,115500,56953155,4375,4375,4375,4375,0
|
|
20241029,115400,56953155,4375,4375,4375,4375,0
|
|
20241029,115300,56953155,4375,4375,4375,4375,25
|
|
20241029,115200,56843780,4375,4375,4375,4375,0
|
|
20241029,115100,56843780,4375,4375,4375,4375,0
|
|
20241029,115000,56843780,4375,4375,4375,4375,0
|
|
20241029,114900,56843780,4375,4375,4375,4375,0
|
|
20241029,114800,56843780,4375,4375,4375,4375,0
|
|
20241029,114700,56843780,4375,4375,4375,4375,0
|
|
20241029,114600,56843780,4375,4375,4375,4375,0
|
|
20241029,114500,56843780,4375,4375,4375,4375,0
|
|
20241029,114400,56843780,4375,4375,4375,4375,0
|
|
20241029,114300,56843780,4375,4375,4375,4375,0
|
|
20241029,114200,56843780,4375,4375,4375,4375,0
|
|
20241029,114100,56843780,4375,4375,4375,4375,0
|
|
20241029,114000,56843780,4375,4375,4375,4375,0
|
|
20241029,113900,56843780,4375,4375,4375,4375,116
|
|
20241029,113800,56336280,4375,4375,4375,4375,2
|
|
20241029,113700,56327530,4385,4385,4385,4385,0
|
|
20241029,113600,56327530,4385,4385,4385,4385,0
|
|
20241029,113500,56327530,4385,4385,4385,4385,0
|
|
20241029,113400,56327530,4385,4385,4385,4385,0
|
|
20241029,113300,56327530,4385,4385,4385,4385,0
|
|
20241029,113200,56327530,4385,4385,4385,4385,0
|
|
20241029,113100,56327530,4385,4385,4385,4385,0
|
|
20241029,113000,56327530,4385,4385,4385,4385,0
|
|
20241029,112900,56327530,4385,4385,4385,4385,0
|
|
20241029,112800,56327530,4385,4385,4385,4385,0
|
|
20241029,112700,56327530,4385,4385,4385,4385,0
|
|
20241029,112600,56327530,4385,4385,4385,4385,0
|
|
20241029,112500,56327530,4385,4385,4385,4385,0
|
|
20241029,112400,56327530,4385,4385,4385,4385,0
|
|
20241029,112300,56327530,4385,4385,4385,4385,0
|
|
20241029,112200,56327530,4385,4385,4385,4385,0
|
|
20241029,112100,56327530,4385,4385,4385,4385,0
|
|
20241029,112000,56327530,4385,4385,4385,4385,0
|
|
20241029,111900,56327530,4385,4385,4385,4385,0
|
|
20241029,111800,56327530,4385,4375,4385,4375,114
|
|
20241029,111700,55828540,4380,4380,4380,4380,2002
|
|
20241029,111600,47059780,4380,4380,4380,4380,40
|
|
20241029,111500,46884580,4380,4380,4380,4380,100
|
|
20241029,111400,46446580,4380,4380,4380,4380,0
|
|
20241029,111300,46446580,4380,4380,4380,4380,0
|
|
20241029,111200,46446580,4380,4380,4380,4380,5
|
|
20241029,111100,46424680,4380,4370,4380,4370,32
|
|
20241029,111000,46284670,4370,4370,4370,4370,1
|
|
20241029,110900,46280300,4370,4370,4370,4370,20
|
|
20241029,110800,46192900,4370,4370,4370,4370,0
|
|
20241029,110700,46192900,4370,4370,4370,4370,0
|
|
20241029,110600,46192900,4370,4370,4370,4370,0
|
|
20241029,110500,46192900,4370,4370,4370,4370,0
|
|
20241029,110400,46192900,4370,4370,4370,4370,0
|
|
20241029,110300,46192900,4370,4370,4370,4370,0
|
|
20241029,110200,46192900,4370,4370,4370,4370,0
|
|
20241029,110100,46192900,4370,4370,4370,4370,2
|
|
20241029,110000,46184160,4370,4370,4370,4370,0
|
|
20241029,105900,46184160,4370,4370,4370,4370,0
|
|
20241029,105800,46184160,4370,4370,4370,4370,1
|
|
20241029,105700,46179790,4355,4355,4355,4355,0
|
|
20241029,105600,46179790,4355,4360,4360,4355,240
|
|
20241029,105500,45134325,4360,4365,4365,4360,235
|
|
20241029,105400,44108815,4380,4380,4380,4380,0
|
|
20241029,105300,44108815,4380,4380,4380,4380,0
|
|
20241029,105200,44108815,4380,4380,4380,4380,0
|
|
20241029,105100,44108815,4380,4380,4380,4380,0
|
|
20241029,105000,44108815,4380,4380,4380,4380,0
|
|
20241029,104900,44108815,4380,4380,4380,4380,0
|
|
20241029,104800,44108815,4380,4380,4380,4380,0
|
|
20241029,104700,44108815,4380,4380,4380,4380,0
|
|
20241029,104600,44108815,4380,4380,4380,4380,52
|
|
20241029,104500,43881055,4380,4380,4380,4380,338
|
|
20241029,104400,42400615,4385,4365,4385,4365,2527
|
|
20241029,104300,31356360,4365,4365,4365,4365,0
|
|
20241029,104200,31356360,4365,4365,4365,4365,0
|
|
20241029,104100,31356360,4365,4360,4365,4360,260
|
|
20241029,104000,30221960,4365,4365,4365,4365,0
|
|
20241029,103900,30221960,4365,4365,4365,4365,50
|
|
20241029,103800,30003710,4365,4365,4365,4365,0
|
|
20241029,103700,30003710,4365,4365,4365,4365,0
|
|
20241029,103600,30003710,4365,4365,4365,4365,0
|
|
20241029,103500,30003710,4365,4365,4365,4365,0
|
|
20241029,103400,30003710,4365,4365,4365,4365,0
|
|
20241029,103300,30003710,4365,4365,4365,4365,0
|
|
20241029,103200,30003710,4365,4365,4365,4365,0
|
|
20241029,103100,30003710,4365,4365,4365,4365,0
|
|
20241029,103000,30003710,4365,4365,4365,4365,0
|
|
20241029,102900,30003710,4365,4365,4365,4365,0
|
|
20241029,102800,30003710,4365,4365,4365,4365,2
|
|
20241029,102700,29994980,4370,4370,4370,4370,0
|
|
20241029,102600,29994980,4370,4365,4370,4365,26
|
|
20241029,102500,29881485,4370,4370,4370,4370,0
|
|
20241029,102400,29881485,4370,4370,4370,4370,0
|
|
20241029,102300,29881485,4370,4350,4370,4350,38
|
|
20241029,102200,29716060,4350,4350,4350,4350,0
|
|
20241029,102100,29716060,4350,4350,4350,4350,1
|
|
20241029,102000,29711710,4335,4345,4345,4335,1000
|
|
20241029,101900,25374155,4375,4375,4375,4375,0
|
|
20241029,101800,25374155,4375,4375,4375,4375,194
|
|
20241029,101700,24525405,4375,4365,4375,4365,200
|
|
20241029,101600,23651730,4365,4360,4365,4360,22
|
|
20241029,101500,23555805,4360,4360,4360,4360,78
|
|
20241029,101400,23215725,4360,4360,4360,4360,0
|
|
20241029,101300,23215725,4360,4360,4360,4360,1
|
|
20241029,101200,23211365,4335,4335,4335,4335,10
|
|
20241029,101100,23168015,4360,4360,4360,4360,22
|
|
20241029,101000,23072095,4360,4360,4360,4360,0
|
|
20241029,100900,23072095,4360,4360,4360,4360,0
|
|
20241029,100800,23072095,4360,4360,4360,4360,0
|
|
20241029,100700,23072095,4360,4355,4360,4355,20
|
|
20241029,100600,22984985,4355,4355,4355,4355,1
|
|
20241029,100500,22980630,4350,4350,4350,4350,0
|
|
20241029,100400,22980630,4350,4350,4350,4350,0
|
|
20241029,100300,22980630,4350,4350,4350,4350,0
|
|
20241029,100200,22980630,4350,4350,4350,4350,200
|
|
20241029,100100,22110630,4350,4350,4350,4350,0
|
|
20241029,100000,22110630,4350,4350,4350,4350,1
|
|
20241029,095900,22106280,4330,4330,4330,4330,0
|
|
20241029,095800,22106280,4330,4330,4330,4330,0
|
|
20241029,095700,22106280,4330,4345,4345,4330,502
|
|
20241029,095600,19932605,4330,4345,4345,4325,6
|
|
20241029,095500,19906590,4325,4325,4325,4325,1
|
|
20241029,095400,19902265,4350,4350,4350,4350,0
|
|
20241029,095300,19902265,4350,4350,4350,4350,0
|
|
20241029,095200,19902265,4350,4350,4350,4350,0
|
|
20241029,095100,19902265,4350,4350,4350,4350,0
|
|
20241029,095000,19902265,4350,4350,4350,4350,0
|
|
20241029,094900,19902265,4350,4350,4350,4350,0
|
|
20241029,094800,19902265,4350,4350,4350,4350,190
|
|
20241029,094700,19075765,4350,4345,4350,4345,97
|
|
20241029,094600,18653880,4345,4345,4345,4345,1
|
|
20241029,094500,18649535,4350,4350,4350,4350,0
|
|
20241029,094400,18649535,4350,4350,4350,4350,0
|
|
20241029,094300,18649535,4350,4350,4350,4350,0
|
|
20241029,094200,18649535,4350,4345,4350,4345,174
|
|
20241029,094100,17893500,4345,4345,4345,4345,13
|
|
20241029,094000,17837015,4345,4320,4345,4320,502
|
|
20241029,093900,15660340,4300,4300,4300,4300,20
|
|
20241029,093800,15574340,4320,4320,4320,4320,0
|
|
20241029,093700,15574340,4320,4320,4320,4320,0
|
|
20241029,093600,15574340,4320,4320,4320,4320,0
|
|
20241029,093500,15574340,4320,4310,4320,4310,1000
|
|
20241029,093400,11254440,4310,4310,4310,4310,0
|
|
20241029,093300,11254440,4310,4310,4310,4300,55
|
|
20241029,093200,11017920,4300,4300,4300,4300,115
|
|
20241029,093100,10523420,4320,4320,4320,4320,0
|
|
20241029,093000,10523420,4320,4320,4320,4320,0
|
|
20241029,092900,10523420,4320,4320,4320,4320,1
|
|
20241029,092800,10519100,4300,4310,4310,4300,21
|
|
20241029,092700,10428790,4320,4320,4320,4320,0
|
|
20241029,092600,10428790,4320,4320,4320,4320,0
|
|
20241029,092500,10428790,4320,4305,4320,4300,115
|
|
20241029,092400,9934175,4320,4320,4320,4320,0
|
|
20241029,092300,9934175,4320,4320,4320,4320,0
|
|
20241029,092200,9934175,4320,4315,4320,4315,1000
|
|
20241029,092100,5614375,4315,4315,4315,4315,124
|
|
20241029,092000,5079315,4305,4305,4305,4305,1
|
|
20241029,091900,5075010,4310,4310,4310,4310,0
|
|
20241029,091800,5075010,4310,4310,4310,4310,47
|
|
20241029,091700,4872440,4300,4300,4300,4300,0
|
|
20241029,091600,4872440,4300,4300,4300,4300,0
|
|
20241029,091500,4872440,4300,4300,4300,4300,0
|
|
20241029,091400,4872440,4300,4300,4300,4300,0
|
|
20241029,091300,4872440,4300,4300,4300,4300,0
|
|
20241029,091200,4872440,4300,4300,4300,4300,0
|
|
20241029,091100,4872440,4300,4305,4305,4300,223
|
|
20241029,091000,3913420,4310,4310,4310,4310,0
|
|
20241029,090900,3913420,4310,4310,4310,4310,0
|
|
20241029,090800,3913420,4310,4310,4310,4310,0
|
|
20241029,090700,3913420,4310,4315,4315,4310,166
|
|
20241029,090600,3197915,4315,4320,4320,4315,209
|
|
20241029,090500,2295580,4315,4315,4315,4315,0
|
|
20241029,090400,2295580,4315,4315,4315,4315,0
|
|
20241029,090300,2295580,4315,4315,4315,4315,0
|
|
20241029,090200,2295580,4315,4315,4315,4315,0
|
|
20241029,090100,2295580,4315,4315,4315,4315,0
|
|
20241029,090000,2295580,4315,4315,4315,4315,532
|