650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,194700,241126405,4665,4665,4665,4665,930
|
|
20241028,194600,241126405,4665,4665,4665,4665,0
|
|
20241028,194500,241126405,4665,4665,4665,4665,0
|
|
20241028,194400,241126405,4665,4665,4665,4665,0
|
|
20241028,194300,241126405,4665,4665,4665,4665,0
|
|
20241028,194200,241126405,4665,4665,4665,4665,0
|
|
20241028,194100,241126405,4665,4665,4665,4665,0
|
|
20241028,194000,241126405,4665,4665,4665,4665,0
|
|
20241028,193900,241126405,4665,4665,4665,4665,0
|
|
20241028,193800,241126405,4665,4665,4665,4665,0
|
|
20241028,193700,241126405,4665,4665,4665,4665,0
|
|
20241028,193600,241126405,4665,4665,4665,4665,0
|
|
20241028,193500,241126405,4665,4665,4665,4665,0
|
|
20241028,193400,241126405,4665,4665,4665,4665,0
|
|
20241028,193300,241126405,4665,4665,4665,4665,0
|
|
20241028,193200,241126405,4665,4665,4665,4665,0
|
|
20241028,193100,241126405,4665,4665,4665,4665,0
|
|
20241028,193000,241126405,4665,4665,4665,4665,0
|
|
20241028,192900,241126405,4665,4665,4665,4665,0
|
|
20241028,192800,241126405,4665,4665,4665,4665,0
|
|
20241028,192700,241126405,4665,4665,4665,4665,0
|
|
20241028,192600,241126405,4665,4665,4665,4665,0
|
|
20241028,192500,241126405,4665,4665,4665,4665,0
|
|
20241028,192400,241126405,4665,4665,4665,4665,0
|
|
20241028,192300,241126405,4665,4665,4665,4665,0
|
|
20241028,192200,241126405,4665,4665,4665,4665,0
|
|
20241028,192100,241126405,4665,4665,4665,4665,0
|
|
20241028,192000,241126405,4665,4665,4665,4665,0
|
|
20241028,191900,241126405,4665,4665,4665,4665,0
|
|
20241028,191800,241126405,4665,4665,4665,4665,0
|
|
20241028,191700,241126405,4665,4665,4665,4665,930
|
|
20241028,191600,241126405,4665,4665,4665,4665,0
|
|
20241028,191500,241126405,4665,4665,4665,4665,0
|
|
20241028,191400,241126405,4665,4665,4665,4665,0
|
|
20241028,191300,241126405,4665,4665,4665,4665,0
|
|
20241028,191200,241126405,4665,4665,4665,4665,0
|
|
20241028,191100,241126405,4665,4665,4665,4665,0
|
|
20241028,191000,241126405,4665,4665,4665,4665,0
|
|
20241028,190900,241126405,4665,4665,4665,4665,0
|
|
20241028,190800,241126405,4665,4665,4665,4665,0
|
|
20241028,190700,241126405,4665,4665,4665,4665,0
|
|
20241028,190600,241126405,4665,4665,4665,4665,0
|
|
20241028,190500,241126405,4665,4665,4665,4665,0
|
|
20241028,190400,241126405,4665,4665,4665,4665,0
|
|
20241028,190300,241126405,4665,4665,4665,4665,0
|
|
20241028,190200,241126405,4665,4665,4665,4665,0
|
|
20241028,190100,241126405,4665,4665,4665,4665,0
|
|
20241028,190000,241126405,4665,4665,4665,4665,0
|
|
20241028,185900,241126405,4665,4665,4665,4665,0
|
|
20241028,185800,241126405,4665,4665,4665,4665,0
|
|
20241028,185700,241126405,4665,4665,4665,4665,0
|
|
20241028,185600,241126405,4665,4665,4665,4665,0
|
|
20241028,185500,241126405,4665,4665,4665,4665,0
|
|
20241028,185400,241126405,4665,4665,4665,4665,0
|
|
20241028,185300,241126405,4665,4665,4665,4665,0
|
|
20241028,185200,241126405,4665,4665,4665,4665,0
|
|
20241028,185100,241126405,4665,4665,4665,4665,0
|
|
20241028,185000,241126405,4665,4665,4665,4665,0
|
|
20241028,184900,241126405,4665,4665,4665,4665,0
|
|
20241028,184800,241126405,4665,4665,4665,4665,0
|
|
20241028,184700,241126405,4665,4665,4665,4665,930
|
|
20241028,184600,241126405,4665,4665,4665,4665,0
|
|
20241028,184500,241126405,4665,4665,4665,4665,0
|
|
20241028,184400,241126405,4665,4665,4665,4665,0
|
|
20241028,184300,241126405,4665,4665,4665,4665,0
|
|
20241028,184200,241126405,4665,4665,4665,4665,0
|
|
20241028,184100,241126405,4665,4665,4665,4665,0
|
|
20241028,184000,241126405,4665,4665,4665,4665,0
|
|
20241028,183900,241126405,4665,4665,4665,4665,0
|
|
20241028,183800,241126405,4665,4665,4665,4665,0
|
|
20241028,183700,241126405,4665,4665,4665,4665,0
|
|
20241028,183600,241126405,4665,4665,4665,4665,0
|
|
20241028,183500,241126405,4665,4665,4665,4665,0
|
|
20241028,183400,241126405,4665,4665,4665,4665,0
|
|
20241028,183300,241126405,4665,4665,4665,4665,0
|
|
20241028,183200,241126405,4665,4665,4665,4665,0
|
|
20241028,183100,241126405,4665,4665,4665,4665,0
|
|
20241028,183000,241126405,4665,4665,4665,4665,0
|
|
20241028,182900,241126405,4665,4665,4665,4665,0
|
|
20241028,182800,241126405,4665,4665,4665,4665,0
|
|
20241028,182700,241126405,4665,4665,4665,4665,0
|
|
20241028,182600,241126405,4665,4665,4665,4665,0
|
|
20241028,182500,241126405,4665,4665,4665,4665,0
|
|
20241028,182400,241126405,4665,4665,4665,4665,0
|
|
20241028,182300,241126405,4665,4665,4665,4665,0
|
|
20241028,182200,241126405,4665,4665,4665,4665,0
|
|
20241028,182100,241126405,4665,4665,4665,4665,0
|
|
20241028,182000,241126405,4665,4665,4665,4665,0
|
|
20241028,181900,241126405,4665,4665,4665,4665,0
|
|
20241028,181800,241126405,4665,4665,4665,4665,0
|
|
20241028,181700,241126405,4665,4665,4665,4665,930
|
|
20241028,181600,241126405,4665,4665,4665,4665,0
|
|
20241028,181500,241126405,4665,4665,4665,4665,0
|
|
20241028,181400,241126405,4665,4665,4665,4665,0
|
|
20241028,181300,241126405,4665,4665,4665,4665,0
|
|
20241028,181200,241126405,4665,4665,4665,4665,0
|
|
20241028,181100,241126405,4665,4665,4665,4665,0
|
|
20241028,181000,241126405,4665,4665,4665,4665,0
|
|
20241028,180900,241126405,4665,4665,4665,4665,0
|
|
20241028,180800,241126405,4665,4665,4665,4665,0
|
|
20241028,180700,241126405,4665,4665,4665,4665,0
|
|
20241028,180600,241126405,4665,4665,4665,4665,0
|
|
20241028,180500,241126405,4665,4665,4665,4665,0
|
|
20241028,180400,241126405,4665,4665,4665,4665,0
|
|
20241028,180300,241126405,4665,4665,4665,4665,0
|
|
20241028,180200,241126405,4665,4665,4665,4665,0
|
|
20241028,180100,241126405,4665,4665,4665,4665,0
|
|
20241028,180000,241126405,4665,4665,4665,4665,0
|
|
20241028,175900,241126405,4665,4665,4665,4665,0
|
|
20241028,175800,241126405,4665,4665,4665,4665,0
|
|
20241028,175700,241126405,4665,4665,4665,4665,0
|
|
20241028,175600,241126405,4665,4665,4665,4665,0
|
|
20241028,175500,241126405,4665,4665,4665,4665,0
|
|
20241028,175400,241126405,4665,4665,4665,4665,0
|
|
20241028,175300,241126405,4665,4665,4665,4665,0
|
|
20241028,175200,241126405,4665,4665,4665,4665,0
|
|
20241028,175100,241126405,4665,4665,4665,4665,0
|
|
20241028,175000,241126405,4665,4665,4665,4665,0
|
|
20241028,174900,241126405,4665,4665,4665,4665,0
|
|
20241028,174800,241126405,4665,4665,4665,4665,0
|
|
20241028,174700,241126405,4665,4665,4665,4665,930
|
|
20241028,174600,241126405,4665,4665,4665,4665,0
|
|
20241028,174500,241126405,4665,4665,4665,4665,0
|
|
20241028,174400,241126405,4665,4665,4665,4665,0
|
|
20241028,174300,241126405,4665,4665,4665,4665,0
|
|
20241028,174200,241126405,4665,4665,4665,4665,0
|
|
20241028,174100,241126405,4665,4665,4665,4665,0
|
|
20241028,174000,241126405,4665,4665,4665,4665,0
|
|
20241028,173900,241126405,4665,4665,4665,4665,0
|
|
20241028,173800,241126405,4665,4665,4665,4665,0
|
|
20241028,173700,241126405,4665,4665,4665,4665,0
|
|
20241028,173600,241126405,4665,4665,4665,4665,0
|
|
20241028,173500,241126405,4665,4665,4665,4665,0
|
|
20241028,173400,241126405,4665,4665,4665,4665,0
|
|
20241028,173300,241126405,4665,4665,4665,4665,0
|
|
20241028,173200,241126405,4665,4665,4665,4665,0
|
|
20241028,173100,241126405,4665,4665,4665,4665,0
|
|
20241028,173000,241126405,4665,4665,4665,4665,0
|
|
20241028,172900,241126405,4665,4665,4665,4665,0
|
|
20241028,172800,241126405,4665,4665,4665,4665,0
|
|
20241028,172700,241126405,4665,4665,4665,4665,0
|
|
20241028,172600,241126405,4665,4665,4665,4665,0
|
|
20241028,172500,241126405,4665,4665,4665,4665,0
|
|
20241028,172400,241126405,4665,4665,4665,4665,0
|
|
20241028,172300,241126405,4665,4665,4665,4665,0
|
|
20241028,172200,241126405,4665,4665,4665,4665,0
|
|
20241028,172100,241126405,4665,4665,4665,4665,0
|
|
20241028,172000,241126405,4665,4665,4665,4665,0
|
|
20241028,171900,241126405,4665,4665,4665,4665,0
|
|
20241028,171800,241126405,4665,4665,4665,4665,0
|
|
20241028,171700,241126405,4665,4665,4665,4665,930
|
|
20241028,171600,241126405,4665,4665,4665,4665,0
|
|
20241028,171500,241126405,4665,4665,4665,4665,0
|
|
20241028,171400,241126405,4665,4665,4665,4665,0
|
|
20241028,171300,241126405,4665,4665,4665,4665,0
|
|
20241028,171200,241126405,4665,4665,4665,4665,0
|
|
20241028,171100,241126405,4665,4665,4665,4665,0
|
|
20241028,171000,241126405,4665,4665,4665,4665,0
|
|
20241028,170900,241126405,4665,4665,4665,4665,0
|
|
20241028,170800,241126405,4665,4665,4665,4665,0
|
|
20241028,170700,241126405,4665,4665,4665,4665,0
|
|
20241028,170600,241126405,4665,4665,4665,4665,0
|
|
20241028,170500,241126405,4665,4665,4665,4665,0
|
|
20241028,170400,241126405,4665,4665,4665,4665,0
|
|
20241028,170300,241126405,4665,4665,4665,4665,0
|
|
20241028,170200,241126405,4665,4665,4665,4665,0
|
|
20241028,170100,241126405,4665,4665,4665,4665,0
|
|
20241028,170000,241126405,4665,4665,4665,4665,0
|
|
20241028,165900,241126405,4665,4665,4665,4665,0
|
|
20241028,165800,241126405,4665,4665,4665,4665,0
|
|
20241028,165700,241126405,4665,4665,4665,4665,0
|
|
20241028,165600,241126405,4665,4665,4665,4665,0
|
|
20241028,165500,241126405,4665,4665,4665,4665,0
|
|
20241028,165400,241126405,4665,4665,4665,4665,0
|
|
20241028,165300,241126405,4665,4665,4665,4665,0
|
|
20241028,165200,241126405,4665,4665,4665,4665,0
|
|
20241028,165100,241126405,4665,4665,4665,4665,0
|
|
20241028,165000,241126405,4665,4665,4665,4665,0
|
|
20241028,164900,241126405,4665,4665,4665,4665,0
|
|
20241028,164800,241126405,4665,4665,4665,4665,0
|
|
20241028,164700,241126405,4665,4665,4665,4665,930
|
|
20241028,164600,241126405,4665,4665,4665,4665,0
|
|
20241028,164500,241126405,4665,4665,4665,4665,0
|
|
20241028,164400,241126405,4665,4665,4665,4665,0
|
|
20241028,164300,241126405,4665,4665,4665,4665,0
|
|
20241028,164200,241126405,4665,4665,4665,4665,0
|
|
20241028,164100,241126405,4665,4665,4665,4665,0
|
|
20241028,164000,241126405,4665,4665,4665,4665,0
|
|
20241028,163900,241126405,4665,4665,4665,4665,0
|
|
20241028,163800,241126405,4665,4665,4665,4665,0
|
|
20241028,163700,241126405,4665,4665,4665,4665,0
|
|
20241028,163600,241126405,4665,4665,4665,4665,0
|
|
20241028,163500,241126405,4665,4665,4665,4665,0
|
|
20241028,163400,241126405,4665,4665,4665,4665,0
|
|
20241028,163300,241126405,4665,4665,4665,4665,0
|
|
20241028,163200,241126405,4665,4665,4665,4665,0
|
|
20241028,163100,241126405,4665,4665,4665,4665,0
|
|
20241028,163000,241126405,4665,4665,4665,4665,0
|
|
20241028,162900,241126405,4665,4665,4665,4665,0
|
|
20241028,162800,241126405,4665,4665,4665,4665,0
|
|
20241028,162700,241126405,4665,4665,4665,4665,0
|
|
20241028,162600,241126405,4665,4665,4665,4665,0
|
|
20241028,162500,241126405,4665,4665,4665,4665,0
|
|
20241028,162400,241126405,4665,4665,4665,4665,0
|
|
20241028,162300,241126405,4665,4665,4665,4665,0
|
|
20241028,162200,241126405,4665,4665,4665,4665,0
|
|
20241028,162100,241126405,4665,4665,4665,4665,0
|
|
20241028,162000,241126405,4665,4665,4665,4665,0
|
|
20241028,161900,241126405,4665,4665,4665,4665,0
|
|
20241028,161800,241126405,4665,4665,4665,4665,0
|
|
20241028,161700,241126405,4665,4665,4665,4665,930
|
|
20241028,161600,241126405,4665,4665,4665,4665,0
|
|
20241028,161500,241126405,4665,4665,4665,4665,0
|
|
20241028,161400,241126405,4665,4665,4665,4665,0
|
|
20241028,161300,241126405,4665,4665,4665,4665,0
|
|
20241028,161200,241126405,4665,4665,4665,4665,0
|
|
20241028,161100,241126405,4665,4665,4665,4665,0
|
|
20241028,161000,241126405,4665,4665,4665,4665,0
|
|
20241028,160900,241126405,4665,4665,4665,4665,0
|
|
20241028,160800,241126405,4665,4665,4665,4665,0
|
|
20241028,160700,241126405,4665,4665,4665,4665,0
|
|
20241028,160600,241126405,4665,4665,4665,4665,0
|
|
20241028,160500,241126405,4665,4665,4665,4665,0
|
|
20241028,160400,241126405,4665,4665,4665,4665,0
|
|
20241028,160300,241126405,4665,4665,4665,4665,0
|
|
20241028,160200,241126405,4665,4665,4665,4665,0
|
|
20241028,160100,241126405,4665,4665,4665,4665,0
|
|
20241028,160000,241126405,4665,4665,4665,4665,0
|
|
20241028,155900,241126405,4665,4665,4665,4665,0
|
|
20241028,155800,241126405,4665,4665,4665,4665,0
|
|
20241028,155700,241126405,4665,4665,4665,4665,0
|
|
20241028,155600,241126405,4665,4665,4665,4665,0
|
|
20241028,155500,241126405,4665,4665,4665,4665,0
|
|
20241028,155400,241126405,4665,4665,4665,4665,0
|
|
20241028,155300,241126405,4665,4665,4665,4665,0
|
|
20241028,155200,241126405,4665,4665,4665,4665,0
|
|
20241028,155100,241126405,4665,4665,4665,4665,0
|
|
20241028,155000,241126405,4665,4665,4665,4665,0
|
|
20241028,154900,241126405,4665,4665,4665,4665,0
|
|
20241028,154800,241126405,4665,4665,4665,4665,0
|
|
20241028,154700,241126405,4665,4665,4665,4665,930
|
|
20241028,154600,241126405,4665,4665,4665,4665,0
|
|
20241028,154500,241126405,4665,4665,4665,4665,0
|
|
20241028,154400,241126405,4665,4665,4665,4665,0
|
|
20241028,154300,241126405,4665,4665,4665,4665,0
|
|
20241028,154200,241126405,4665,4665,4665,4665,0
|
|
20241028,154100,241126405,4665,4665,4665,4665,0
|
|
20241028,154000,241126405,4665,4665,4665,4665,0
|
|
20241028,153900,241126405,4665,4665,4665,4665,0
|
|
20241028,153800,241126405,4665,4665,4665,4665,0
|
|
20241028,153700,241126405,4665,4665,4665,4665,0
|
|
20241028,153600,241126405,4665,4665,4665,4665,0
|
|
20241028,153500,241126405,4665,4665,4665,4665,0
|
|
20241028,153400,241126405,4665,4665,4665,4665,0
|
|
20241028,153300,241126405,4665,4665,4665,4665,0
|
|
20241028,153200,241126405,4665,4665,4665,4665,0
|
|
20241028,153100,241126405,4665,4665,4665,4665,0
|
|
20241028,153000,241126405,4665,4665,4665,4665,930
|
|
20241028,152900,236787955,4655,4655,4655,4655,0
|
|
20241028,152800,236787955,4655,4655,4655,4655,0
|
|
20241028,152700,236787955,4655,4655,4655,4655,0
|
|
20241028,152600,236787955,4655,4655,4655,4655,0
|
|
20241028,152500,236787955,4655,4655,4655,4655,0
|
|
20241028,152400,236787955,4655,4655,4655,4655,0
|
|
20241028,152300,236787955,4655,4655,4655,4655,0
|
|
20241028,152200,236787955,4655,4655,4655,4655,0
|
|
20241028,152100,236787955,4655,4655,4655,4655,0
|
|
20241028,152000,236787955,4655,4655,4655,4655,0
|
|
20241028,151900,236787955,4655,4655,4655,4655,0
|
|
20241028,151800,236787955,4655,4655,4655,4655,0
|
|
20241028,151700,236787955,4655,4660,4660,4655,329
|
|
20241028,151600,235254865,4660,4660,4660,4660,0
|
|
20241028,151500,235254865,4660,4660,4660,4660,1
|
|
20241028,151400,235250205,4660,4660,4660,4660,0
|
|
20241028,151300,235250205,4660,4660,4660,4660,0
|
|
20241028,151200,235250205,4660,4660,4660,4660,0
|
|
20241028,151100,235250205,4660,4660,4660,4660,0
|
|
20241028,151000,235250205,4660,4660,4660,4660,0
|
|
20241028,150900,235250205,4660,4660,4660,4660,0
|
|
20241028,150800,235250205,4660,4660,4660,4660,30
|
|
20241028,150700,235110405,4665,4665,4665,4665,0
|
|
20241028,150600,235110405,4665,4665,4665,4665,0
|
|
20241028,150500,235110405,4665,4660,4665,4660,51
|
|
20241028,150400,234872740,4660,4660,4660,4660,0
|
|
20241028,150300,234872740,4660,4660,4660,4660,0
|
|
20241028,150200,234872740,4660,4660,4660,4660,0
|
|
20241028,150100,234872740,4660,4660,4660,4660,50
|
|
20241028,150000,234639740,4665,4665,4665,4665,63
|
|
20241028,145900,234345845,4670,4665,4670,4665,552
|
|
20241028,145800,231770760,4665,4665,4665,4665,386
|
|
20241028,145700,229970070,4660,4660,4660,4660,0
|
|
20241028,145600,229970070,4660,4660,4660,4660,50
|
|
20241028,145500,229737070,4665,4665,4665,4665,5
|
|
20241028,145400,229713745,4665,4665,4665,4665,149
|
|
20241028,145300,229018660,4670,4660,4670,4660,357
|
|
20241028,145200,227353150,4660,4660,4660,4660,101
|
|
20241028,145100,226882490,4660,4660,4660,4660,20
|
|
20241028,145000,226789290,4665,4665,4665,4665,0
|
|
20241028,144900,226789290,4665,4665,4670,4665,424
|
|
20241028,144800,224811030,4670,4670,4670,4670,0
|
|
20241028,144700,224811030,4670,4665,4670,4665,636
|
|
20241028,144600,221841590,4665,4665,4665,4665,0
|
|
20241028,144500,221841590,4665,4665,4665,4665,314
|
|
20241028,144400,220376780,4670,4670,4670,4670,0
|
|
20241028,144300,220376780,4670,4670,4670,4670,0
|
|
20241028,144200,220376780,4670,4660,4670,4660,473
|
|
20241028,144100,218172215,4655,4655,4655,4655,81
|
|
20241028,144000,217795160,4660,4660,4660,4660,0
|
|
20241028,143900,217795160,4660,4660,4660,4660,0
|
|
20241028,143800,217795160,4660,4655,4660,4655,52
|
|
20241028,143700,217553095,4655,4655,4655,4655,30
|
|
20241028,143600,217413445,4660,4655,4660,4655,416
|
|
20241028,143500,215475035,4655,4655,4655,4655,0
|
|
20241028,143400,215475035,4655,4660,4660,4655,387
|
|
20241028,143300,213671790,4660,4660,4660,4660,0
|
|
20241028,143200,213671790,4660,4660,4660,4660,488
|
|
20241028,143100,211397710,4660,4650,4660,4650,360
|
|
20241028,143000,209722050,4650,4650,4650,4650,11
|
|
20241028,142900,209670900,4650,4650,4650,4650,0
|
|
20241028,142800,209670900,4650,4650,4650,4650,1
|
|
20241028,142700,209666250,4650,4655,4655,4650,51
|
|
20241028,142600,209429095,4650,4650,4650,4650,0
|
|
20241028,142500,209429095,4650,4650,4650,4650,222
|
|
20241028,142400,208396795,4650,4650,4650,4650,3538
|
|
20241028,142300,191945095,4645,4640,4645,4640,5488
|
|
20241028,142200,166465410,4640,4640,4640,4640,316
|
|
20241028,142100,164999170,4640,4635,4640,4635,3398
|
|
20241028,142000,149249435,4635,4630,4635,4630,51
|
|
20241028,141900,149013300,4635,4625,4635,4625,107
|
|
20241028,141800,148518385,4630,4630,4630,4630,0
|
|
20241028,141700,148518385,4630,4630,4630,4630,0
|
|
20241028,141600,148518385,4630,4635,4635,4630,101
|
|
20241028,141500,148050505,4635,4635,4635,4635,49
|
|
20241028,141400,147823390,4635,4635,4635,4635,0
|
|
20241028,141300,147823390,4635,4630,4635,4630,51
|
|
20241028,141200,147587255,4635,4635,4635,4635,0
|
|
20241028,141100,147587255,4635,4625,4635,4625,1885
|
|
20241028,141000,138860120,4625,4615,4625,4615,1686
|
|
20241028,140900,131063125,4610,4610,4610,4610,1
|
|
20241028,140800,131058515,4605,4605,4605,4605,50
|
|
20241028,140700,130828265,4605,4605,4605,4605,0
|
|
20241028,140600,130828265,4605,4605,4605,4605,0
|
|
20241028,140500,130828265,4605,4605,4605,4605,0
|
|
20241028,140400,130828265,4605,4605,4605,4605,0
|
|
20241028,140300,130828265,4605,4605,4605,4605,105
|
|
20241028,140200,130344740,4610,4610,4610,4610,46
|
|
20241028,140100,130132680,4610,4610,4610,4610,0
|
|
20241028,140000,130132680,4610,4610,4610,4610,0
|
|
20241028,135900,130132680,4610,4610,4610,4610,0
|
|
20241028,135800,130132680,4610,4610,4610,4610,103
|
|
20241028,135700,129657850,4610,4610,4610,4610,0
|
|
20241028,135600,129657850,4610,4610,4610,4610,0
|
|
20241028,135500,129657850,4610,4610,4610,4610,50
|
|
20241028,135400,129427350,4610,4610,4610,4610,0
|
|
20241028,135300,129427350,4610,4610,4610,4610,0
|
|
20241028,135200,129427350,4610,4610,4610,4610,0
|
|
20241028,135100,129427350,4610,4610,4610,4610,0
|
|
20241028,135000,129427350,4610,4610,4610,4610,0
|
|
20241028,134900,129427350,4610,4610,4610,4610,0
|
|
20241028,134800,129427350,4610,4610,4610,4610,55
|
|
20241028,134700,129173800,4605,4605,4605,4605,200
|
|
20241028,134600,128252800,4605,4620,4620,4605,400
|
|
20241028,134500,126409270,4620,4620,4620,4620,30
|
|
20241028,134400,126270670,4620,4620,4620,4620,50
|
|
20241028,134300,126039670,4620,4620,4620,4620,0
|
|
20241028,134200,126039670,4620,4615,4620,4615,1835
|
|
20241028,134100,117564220,4610,4610,4610,4610,50
|
|
20241028,134000,117333720,4605,4605,4605,4605,51
|
|
20241028,133900,117098865,4605,4605,4605,4605,0
|
|
20241028,133800,117098865,4605,4605,4605,4605,98
|
|
20241028,133700,116647575,4605,4605,4605,4605,50
|
|
20241028,133600,116417325,4605,4605,4605,4605,11
|
|
20241028,133500,116366670,4605,4605,4605,4605,0
|
|
20241028,133400,116366670,4605,4605,4605,4605,0
|
|
20241028,133300,116366670,4605,4605,4605,4605,0
|
|
20241028,133200,116366670,4605,4615,4615,4605,212
|
|
20241028,133100,115389905,4610,4610,4610,4610,0
|
|
20241028,133000,115389905,4610,4610,4610,4610,0
|
|
20241028,132900,115389905,4610,4610,4610,4610,51
|
|
20241028,132800,115154795,4615,4615,4615,4615,0
|
|
20241028,132700,115154795,4615,4615,4615,4615,0
|
|
20241028,132600,115154795,4615,4610,4620,4610,127
|
|
20241028,132500,114568845,4605,4605,4605,4605,0
|
|
20241028,132400,114568845,4605,4605,4605,4605,0
|
|
20241028,132300,114568845,4605,4605,4605,4605,0
|
|
20241028,132200,114568845,4605,4605,4605,4605,51
|
|
20241028,132100,114333990,4605,4605,4605,4605,30
|
|
20241028,132000,114195840,4605,4605,4605,4605,500
|
|
20241028,131900,111893340,4605,4605,4605,4605,50
|
|
20241028,131800,111663090,4605,4605,4605,4605,46
|
|
20241028,131700,111451260,4605,4605,4605,4605,0
|
|
20241028,131600,111451260,4605,4605,4605,4605,0
|
|
20241028,131500,111451260,4605,4605,4605,4605,50
|
|
20241028,131400,111221010,4605,4605,4605,4605,0
|
|
20241028,131300,111221010,4605,4605,4605,4605,0
|
|
20241028,131200,111221010,4605,4605,4605,4605,0
|
|
20241028,131100,111221010,4605,4605,4605,4605,51
|
|
20241028,131000,110986155,4610,4610,4610,4610,18
|
|
20241028,130900,110903175,4605,4605,4605,4605,0
|
|
20241028,130800,110903175,4605,4605,4605,4605,107
|
|
20241028,130700,110410440,4605,4605,4605,4605,0
|
|
20241028,130600,110410440,4605,4605,4605,4605,0
|
|
20241028,130500,110410440,4605,4605,4605,4605,0
|
|
20241028,130400,110410440,4605,4605,4605,4605,251
|
|
20241028,130300,109254585,4605,4605,4605,4605,0
|
|
20241028,130200,109254585,4605,4605,4605,4605,1
|
|
20241028,130100,109249980,4605,4605,4605,4605,0
|
|
20241028,130000,109249980,4605,4605,4605,4605,0
|
|
20241028,125900,109249980,4605,4605,4605,4605,0
|
|
20241028,125800,109249980,4605,4610,4610,4605,125
|
|
20241028,125700,108673855,4610,4610,4610,4610,21
|
|
20241028,125600,108577045,4610,4610,4610,4610,0
|
|
20241028,125500,108577045,4610,4610,4610,4610,1
|
|
20241028,125400,108572435,4610,4610,4610,4610,0
|
|
20241028,125300,108572435,4610,4610,4610,4610,51
|
|
20241028,125200,108337325,4610,4610,4610,4610,0
|
|
20241028,125100,108337325,4610,4610,4610,4610,0
|
|
20241028,125000,108337325,4610,4610,4610,4610,50
|
|
20241028,124900,108106825,4610,4610,4610,4610,0
|
|
20241028,124800,108106825,4610,4610,4610,4610,51
|
|
20241028,124700,107871715,4610,4610,4610,4610,0
|
|
20241028,124600,107871715,4610,4610,4610,4610,0
|
|
20241028,124500,107871715,4610,4610,4610,4610,0
|
|
20241028,124400,107871715,4610,4615,4615,4610,50
|
|
20241028,124300,107641190,4610,4610,4610,4610,50
|
|
20241028,124200,107410690,4610,4610,4610,4610,0
|
|
20241028,124100,107410690,4610,4610,4610,4610,0
|
|
20241028,124000,107410690,4610,4610,4610,4610,0
|
|
20241028,123900,107410690,4610,4610,4610,4610,50
|
|
20241028,123800,107180190,4610,4610,4610,4610,51
|
|
20241028,123700,106945080,4610,4610,4610,4610,50
|
|
20241028,123600,106714580,4605,4605,4605,4605,0
|
|
20241028,123500,106714580,4605,4605,4605,4605,51
|
|
20241028,123400,106479725,4605,4605,4605,4605,0
|
|
20241028,123300,106479725,4605,4605,4605,4605,100
|
|
20241028,123200,106019225,4605,4605,4605,4605,0
|
|
20241028,123100,106019225,4605,4605,4605,4605,0
|
|
20241028,123000,106019225,4605,4605,4605,4605,0
|
|
20241028,122900,106019225,4605,4605,4605,4605,30
|
|
20241028,122800,105881075,4600,4600,4600,4600,101
|
|
20241028,122700,105416475,4600,4600,4600,4600,0
|
|
20241028,122600,105416475,4600,4605,4605,4600,1300
|
|
20241028,122500,99434490,4605,4605,4605,4605,1
|
|
20241028,122400,99429885,4605,4605,4605,4605,1
|
|
20241028,122300,99425280,4605,4605,4605,4605,0
|
|
20241028,122200,99425280,4605,4605,4605,4605,161
|
|
20241028,122100,98683875,4600,4600,4600,4600,505
|
|
20241028,122000,96360875,4605,4605,4605,4605,9
|
|
20241028,121900,96319430,4600,4600,4600,4600,0
|
|
20241028,121800,96319430,4600,4600,4600,4600,50
|
|
20241028,121700,96089430,4600,4600,4600,4600,70
|
|
20241028,121600,95767430,4605,4605,4605,4605,1
|
|
20241028,121500,95762825,4600,4600,4600,4600,0
|
|
20241028,121400,95762825,4600,4600,4600,4600,50
|
|
20241028,121300,95532825,4605,4605,4605,4605,0
|
|
20241028,121200,95532825,4605,4605,4605,4605,0
|
|
20241028,121100,95532825,4605,4605,4605,4605,5
|
|
20241028,121000,95509800,4600,4600,4600,4600,51
|
|
20241028,120900,95275200,4605,4605,4605,4605,0
|
|
20241028,120800,95275200,4605,4605,4605,4605,0
|
|
20241028,120700,95275200,4605,4605,4605,4605,10
|
|
20241028,120600,95229150,4600,4600,4600,4600,65
|
|
20241028,120500,94930150,4600,4600,4600,4600,0
|
|
20241028,120400,94930150,4600,4605,4605,4600,6
|
|
20241028,120300,94902525,4600,4600,4600,4600,50
|
|
20241028,120200,94672525,4600,4600,4600,4600,0
|
|
20241028,120100,94672525,4600,4600,4600,4600,0
|
|
20241028,120000,94672525,4600,4600,4600,4600,0
|
|
20241028,115900,94672525,4600,4600,4600,4600,51
|
|
20241028,115800,94437925,4605,4605,4605,4605,0
|
|
20241028,115700,94437925,4605,4605,4605,4605,0
|
|
20241028,115600,94437925,4605,4605,4605,4605,10
|
|
20241028,115500,94391875,4600,4600,4600,4600,51
|
|
20241028,115400,94157275,4600,4600,4600,4600,0
|
|
20241028,115300,94157275,4600,4600,4600,4600,0
|
|
20241028,115200,94157275,4600,4600,4600,4600,0
|
|
20241028,115100,94157275,4600,4605,4605,4600,455
|
|
20241028,115000,92062955,4610,4610,4610,4610,20
|
|
20241028,114900,91970755,4605,4605,4605,4605,0
|
|
20241028,114800,91970755,4605,4605,4605,4605,102
|
|
20241028,114700,91501045,4605,4605,4605,4605,0
|
|
20241028,114600,91501045,4605,4605,4605,4605,0
|
|
20241028,114500,91501045,4605,4605,4605,4605,50
|
|
20241028,114400,91270795,4605,4605,4605,4605,260
|
|
20241028,114300,90073495,4605,4605,4605,4605,0
|
|
20241028,114200,90073495,4605,4605,4605,4605,0
|
|
20241028,114100,90073495,4605,4605,4605,4605,51
|
|
20241028,114000,89838640,4610,4610,4610,4610,9
|
|
20241028,113900,89797150,4610,4610,4610,4610,0
|
|
20241028,113800,89797150,4610,4605,4610,4605,108
|
|
20241028,113700,89299805,4610,4610,4610,4610,10
|
|
20241028,113600,89253705,4605,4605,4605,4605,0
|
|
20241028,113500,89253705,4605,4605,4605,4605,0
|
|
20241028,113400,89253705,4605,4605,4605,4605,51
|
|
20241028,113300,89018850,4605,4605,4605,4605,0
|
|
20241028,113200,89018850,4605,4605,4605,4605,0
|
|
20241028,113100,89018850,4605,4605,4605,4605,0
|
|
20241028,113000,89018850,4605,4605,4605,4605,50
|
|
20241028,112900,88788600,4610,4610,4610,4610,0
|
|
20241028,112800,88788600,4610,4610,4610,4610,1
|
|
20241028,112700,88783990,4610,4605,4610,4605,60
|
|
20241028,112600,88507640,4605,4605,4605,4605,0
|
|
20241028,112500,88507640,4605,4605,4605,4605,0
|
|
20241028,112400,88507640,4605,4605,4605,4605,0
|
|
20241028,112300,88507640,4605,4605,4605,4605,51
|
|
20241028,112200,88272785,4605,4605,4605,4605,0
|
|
20241028,112100,88272785,4605,4605,4605,4605,0
|
|
20241028,112000,88272785,4605,4605,4605,4605,50
|
|
20241028,111900,88042535,4605,4605,4605,4605,455
|
|
20241028,111800,85947260,4605,4605,4605,4605,435
|
|
20241028,111700,83944085,4610,4610,4610,4610,0
|
|
20241028,111600,83944085,4610,4610,4610,4610,11
|
|
20241028,111500,83893375,4610,4610,4610,4610,0
|
|
20241028,111400,83893375,4610,4610,4610,4610,1
|
|
20241028,111300,83888765,4610,4610,4610,4610,0
|
|
20241028,111200,83888765,4610,4610,4610,4610,50
|
|
20241028,111100,83658265,4610,4610,4610,4610,0
|
|
20241028,111000,83658265,4610,4610,4610,4610,0
|
|
20241028,110900,83658265,4610,4610,4610,4610,50
|
|
20241028,110800,83427765,4610,4610,4610,4610,56
|
|
20241028,110700,83169605,4610,4610,4610,4610,0
|
|
20241028,110600,83169605,4610,4610,4610,4610,0
|
|
20241028,110500,83169605,4610,4610,4610,4610,51
|
|
20241028,110400,82934495,4610,4610,4610,4610,0
|
|
20241028,110300,82934495,4610,4610,4610,4610,0
|
|
20241028,110200,82934495,4610,4610,4610,4610,50
|
|
20241028,110100,82703995,4610,4610,4610,4610,0
|
|
20241028,110000,82703995,4610,4610,4610,4610,0
|
|
20241028,105900,82703995,4610,4610,4610,4610,0
|
|
20241028,105800,82703995,4610,4610,4610,4610,51
|
|
20241028,105700,82468885,4620,4620,4620,4620,0
|
|
20241028,105600,82468885,4620,4620,4620,4620,0
|
|
20241028,105500,82468885,4620,4615,4620,4615,33
|
|
20241028,105400,82316585,4615,4615,4620,4615,38
|
|
20241028,105300,82141210,4615,4615,4615,4615,3
|
|
20241028,105200,82127365,4615,4615,4615,4615,22
|
|
20241028,105100,82025835,4615,4615,4615,4615,50
|
|
20241028,105000,81795085,4615,4615,4615,4615,0
|
|
20241028,104900,81795085,4615,4615,4615,4615,515
|
|
20241028,104800,79418360,4615,4615,4615,4615,290
|
|
20241028,104700,78080010,4620,4620,4620,4620,7
|
|
20241028,104600,78047670,4620,4620,4620,4620,49
|
|
20241028,104500,77821290,4615,4615,4615,4615,0
|
|
20241028,104400,77821290,4615,4615,4615,4615,50
|
|
20241028,104300,77590540,4620,4620,4620,4620,1
|
|
20241028,104200,77585920,4615,4615,4615,4615,0
|
|
20241028,104100,77585920,4615,4615,4615,4615,0
|
|
20241028,104000,77585920,4615,4615,4615,4615,51
|
|
20241028,103900,77350555,4620,4620,4620,4620,0
|
|
20241028,103800,77350555,4620,4615,4620,4615,52
|
|
20241028,103700,77110570,4625,4625,4625,4625,0
|
|
20241028,103600,77110570,4625,4625,4625,4625,1
|
|
20241028,103500,77105945,4620,4605,4625,4605,265
|
|
20241028,103400,75882295,4605,4605,4605,4605,104
|
|
20241028,103300,75403375,4605,4605,4605,4605,0
|
|
20241028,103200,75403375,4605,4605,4605,4605,0
|
|
20241028,103100,75403375,4605,4605,4605,4605,0
|
|
20241028,103000,75403375,4605,4610,4610,4605,404
|
|
20241028,102900,73541960,4615,4615,4615,4615,0
|
|
20241028,102800,73541960,4615,4615,4615,4615,56
|
|
20241028,102700,73283520,4620,4620,4620,4620,0
|
|
20241028,102600,73283520,4620,4615,4620,4615,51
|
|
20241028,102500,73048150,4620,4620,4620,4620,0
|
|
20241028,102400,73048150,4620,4620,4620,4620,1
|
|
20241028,102300,73043530,4615,4615,4615,4615,200
|
|
20241028,102200,72120530,4605,4610,4610,4605,745
|
|
20241028,102100,68688225,4620,4620,4620,4620,0
|
|
20241028,102000,68688225,4620,4620,4620,4620,1
|
|
20241028,101900,68683605,4615,4615,4615,4615,55
|
|
20241028,101800,68429780,4615,4615,4615,4615,120
|
|
20241028,101700,67875980,4615,4615,4615,4615,0
|
|
20241028,101600,67875980,4615,4615,4615,4615,0
|
|
20241028,101500,67875980,4615,4615,4615,4615,61
|
|
20241028,101400,67594465,4615,4615,4615,4615,0
|
|
20241028,101300,67594465,4615,4615,4615,4615,0
|
|
20241028,101200,67594465,4615,4615,4615,4615,0
|
|
20241028,101100,67594465,4615,4615,4615,4615,51
|
|
20241028,101000,67359100,4625,4625,4625,4625,0
|
|
20241028,100900,67359100,4625,4625,4625,4625,0
|
|
20241028,100800,67359100,4625,4625,4625,4625,0
|
|
20241028,100700,67359100,4625,4625,4625,4625,2
|
|
20241028,100600,67349850,4625,4625,4625,4625,0
|
|
20241028,100500,67349850,4625,4625,4625,4625,3
|
|
20241028,100400,67335975,4615,4615,4615,4615,101
|
|
20241028,100300,66869860,4625,4625,4625,4625,1007
|
|
20241028,100200,62212485,4625,4625,4625,4625,5
|
|
20241028,100100,62189360,4625,4620,4625,4620,22
|
|
20241028,100000,62087710,4620,4620,4620,4620,48
|
|
20241028,095900,61865950,4625,4625,4625,4625,0
|
|
20241028,095800,61865950,4625,4620,4625,4620,53
|
|
20241028,095700,61621085,4625,4625,4625,4625,218
|
|
20241028,095600,60612835,4625,4620,4625,4620,219
|
|
20241028,095500,59601050,4625,4620,4625,4600,747
|
|
20241028,095400,56154765,4625,4625,4625,4625,0
|
|
20241028,095300,56154765,4625,4615,4625,4615,146
|
|
20241028,095200,55480495,4620,4620,4620,4620,0
|
|
20241028,095100,55480495,4620,4620,4620,4620,870
|
|
20241028,095000,51461095,4620,4615,4620,4615,51
|
|
20241028,094900,51225725,4620,4610,4620,4610,455
|
|
20241028,094800,49127895,4615,4615,4615,4615,0
|
|
20241028,094700,49127895,4615,4615,4615,4615,6
|
|
20241028,094600,49100205,4615,4620,4620,4615,39
|
|
20241028,094500,48920210,4620,4620,4620,4615,4
|
|
20241028,094400,48901735,4620,4615,4620,4615,1082
|
|
20241028,094300,43903190,4615,4615,4615,4615,0
|
|
20241028,094200,43903190,4615,4620,4620,4615,21
|
|
20241028,094100,43806270,4615,4595,4615,4595,1363
|
|
20241028,094000,37539200,4585,4590,4590,4585,148
|
|
20241028,093900,36860315,4590,4590,4590,4590,50
|
|
20241028,093800,36630815,4585,4590,4590,4585,240
|
|
20241028,093700,35529990,4590,4590,4590,4590,27
|
|
20241028,093600,35406060,4590,4590,4590,4590,0
|
|
20241028,093500,35406060,4590,4590,4590,4590,96
|
|
20241028,093400,34965420,4590,4595,4595,4590,2328
|
|
20241028,093300,24274800,4600,4600,4600,4600,349
|
|
20241028,093200,22669400,4600,4605,4605,4600,2176
|
|
20241028,093100,12655085,4610,4610,4610,4610,0
|
|
20241028,093000,12655085,4610,4610,4610,4610,0
|
|
20241028,092900,12655085,4610,4615,4615,4610,440
|
|
20241028,092800,10626660,4610,4615,4615,4610,564
|
|
20241028,092700,8024710,4615,4615,4615,4615,290
|
|
20241028,092600,6686360,4615,4615,4615,4615,40
|
|
20241028,092500,6501760,4615,4615,4615,4615,0
|
|
20241028,092400,6501760,4615,4615,4615,4615,254
|
|
20241028,092300,5329550,4615,4615,4615,4615,0
|
|
20241028,092200,5329550,4615,4615,4615,4615,0
|
|
20241028,092100,5329550,4615,4615,4615,4615,50
|
|
20241028,092000,5098800,4620,4620,4620,4620,0
|
|
20241028,091900,5098800,4620,4620,4620,4620,0
|
|
20241028,091800,5098800,4620,4615,4620,4615,94
|
|
20241028,091700,4664965,4620,4625,4625,4620,13
|
|
20241028,091600,4604895,4615,4615,4615,4615,0
|
|
20241028,091500,4604895,4615,4615,4615,4615,0
|
|
20241028,091400,4604895,4615,4615,4615,4615,0
|
|
20241028,091300,4604895,4615,4635,4640,4615,548
|
|
20241028,091200,2072550,4640,4640,4640,4640,0
|
|
20241028,091100,2072550,4640,4640,4640,4640,0
|
|
20241028,091000,2072550,4640,4640,4640,4640,0
|
|
20241028,090900,2072550,4640,4640,4640,4640,0
|
|
20241028,090800,2072550,4640,4620,4640,4620,42
|
|
20241028,090700,1878485,4615,4615,4615,4615,0
|
|
20241028,090600,1878485,4615,4615,4615,4615,0
|
|
20241028,090500,1878485,4615,4615,4615,4615,47
|
|
20241028,090400,1661580,4615,4615,4615,4615,0
|
|
20241028,090300,1661580,4615,4615,4615,4615,3
|
|
20241028,090200,1647735,4615,4615,4615,4615,0
|
|
20241028,090100,1647735,4615,4620,4620,4610,340
|
|
20241028,090000,79050,4650,4650,4650,4650,17
|