650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,194700,133517205,4665,4665,4665,4665,122
|
|
20241029,194600,133517205,4665,4665,4665,4665,0
|
|
20241029,194500,133517205,4665,4665,4665,4665,0
|
|
20241029,194400,133517205,4665,4665,4665,4665,0
|
|
20241029,194300,133517205,4665,4665,4665,4665,0
|
|
20241029,194200,133517205,4665,4665,4665,4665,0
|
|
20241029,194100,133517205,4665,4665,4665,4665,0
|
|
20241029,194000,133517205,4665,4665,4665,4665,0
|
|
20241029,193900,133517205,4665,4665,4665,4665,0
|
|
20241029,193800,133517205,4665,4665,4665,4665,0
|
|
20241029,193700,133517205,4665,4665,4665,4665,0
|
|
20241029,193600,133517205,4665,4665,4665,4665,0
|
|
20241029,193500,133517205,4665,4665,4665,4665,0
|
|
20241029,193400,133517205,4665,4665,4665,4665,0
|
|
20241029,193300,133517205,4665,4665,4665,4665,0
|
|
20241029,193200,133517205,4665,4665,4665,4665,0
|
|
20241029,193100,133517205,4665,4665,4665,4665,0
|
|
20241029,193000,133517205,4665,4665,4665,4665,0
|
|
20241029,192900,133517205,4665,4665,4665,4665,0
|
|
20241029,192800,133517205,4665,4665,4665,4665,0
|
|
20241029,192700,133517205,4665,4665,4665,4665,0
|
|
20241029,192600,133517205,4665,4665,4665,4665,0
|
|
20241029,192500,133517205,4665,4665,4665,4665,0
|
|
20241029,192400,133517205,4665,4665,4665,4665,0
|
|
20241029,192300,133517205,4665,4665,4665,4665,0
|
|
20241029,192200,133517205,4665,4665,4665,4665,0
|
|
20241029,192100,133517205,4665,4665,4665,4665,0
|
|
20241029,192000,133517205,4665,4665,4665,4665,0
|
|
20241029,191900,133517205,4665,4665,4665,4665,0
|
|
20241029,191800,133517205,4665,4665,4665,4665,0
|
|
20241029,191700,133517205,4665,4665,4665,4665,122
|
|
20241029,191600,133517205,4665,4665,4665,4665,0
|
|
20241029,191500,133517205,4665,4665,4665,4665,0
|
|
20241029,191400,133517205,4665,4665,4665,4665,0
|
|
20241029,191300,133517205,4665,4665,4665,4665,0
|
|
20241029,191200,133517205,4665,4665,4665,4665,0
|
|
20241029,191100,133517205,4665,4665,4665,4665,0
|
|
20241029,191000,133517205,4665,4665,4665,4665,0
|
|
20241029,190900,133517205,4665,4665,4665,4665,0
|
|
20241029,190800,133517205,4665,4665,4665,4665,0
|
|
20241029,190700,133517205,4665,4665,4665,4665,0
|
|
20241029,190600,133517205,4665,4665,4665,4665,0
|
|
20241029,190500,133517205,4665,4665,4665,4665,0
|
|
20241029,190400,133517205,4665,4665,4665,4665,0
|
|
20241029,190300,133517205,4665,4665,4665,4665,0
|
|
20241029,190200,133517205,4665,4665,4665,4665,0
|
|
20241029,190100,133517205,4665,4665,4665,4665,0
|
|
20241029,190000,133517205,4665,4665,4665,4665,0
|
|
20241029,185900,133517205,4665,4665,4665,4665,0
|
|
20241029,185800,133517205,4665,4665,4665,4665,0
|
|
20241029,185700,133517205,4665,4665,4665,4665,0
|
|
20241029,185600,133517205,4665,4665,4665,4665,0
|
|
20241029,185500,133517205,4665,4665,4665,4665,0
|
|
20241029,185400,133517205,4665,4665,4665,4665,0
|
|
20241029,185300,133517205,4665,4665,4665,4665,0
|
|
20241029,185200,133517205,4665,4665,4665,4665,0
|
|
20241029,185100,133517205,4665,4665,4665,4665,0
|
|
20241029,185000,133517205,4665,4665,4665,4665,0
|
|
20241029,184900,133517205,4665,4665,4665,4665,0
|
|
20241029,184800,133517205,4665,4665,4665,4665,0
|
|
20241029,184700,133517205,4665,4665,4665,4665,122
|
|
20241029,184600,133517205,4665,4665,4665,4665,0
|
|
20241029,184500,133517205,4665,4665,4665,4665,0
|
|
20241029,184400,133517205,4665,4665,4665,4665,0
|
|
20241029,184300,133517205,4665,4665,4665,4665,0
|
|
20241029,184200,133517205,4665,4665,4665,4665,0
|
|
20241029,184100,133517205,4665,4665,4665,4665,0
|
|
20241029,184000,133517205,4665,4665,4665,4665,0
|
|
20241029,183900,133517205,4665,4665,4665,4665,0
|
|
20241029,183800,133517205,4665,4665,4665,4665,0
|
|
20241029,183700,133517205,4665,4665,4665,4665,0
|
|
20241029,183600,133517205,4665,4665,4665,4665,0
|
|
20241029,183500,133517205,4665,4665,4665,4665,0
|
|
20241029,183400,133517205,4665,4665,4665,4665,0
|
|
20241029,183300,133517205,4665,4665,4665,4665,0
|
|
20241029,183200,133517205,4665,4665,4665,4665,0
|
|
20241029,183100,133517205,4665,4665,4665,4665,0
|
|
20241029,183000,133517205,4665,4665,4665,4665,0
|
|
20241029,182900,133517205,4665,4665,4665,4665,0
|
|
20241029,182800,133517205,4665,4665,4665,4665,0
|
|
20241029,182700,133517205,4665,4665,4665,4665,0
|
|
20241029,182600,133517205,4665,4665,4665,4665,0
|
|
20241029,182500,133517205,4665,4665,4665,4665,0
|
|
20241029,182400,133517205,4665,4665,4665,4665,0
|
|
20241029,182300,133517205,4665,4665,4665,4665,0
|
|
20241029,182200,133517205,4665,4665,4665,4665,0
|
|
20241029,182100,133517205,4665,4665,4665,4665,0
|
|
20241029,182000,133517205,4665,4665,4665,4665,0
|
|
20241029,181900,133517205,4665,4665,4665,4665,0
|
|
20241029,181800,133517205,4665,4665,4665,4665,0
|
|
20241029,181700,133517205,4665,4665,4665,4665,122
|
|
20241029,181600,133517205,4665,4665,4665,4665,0
|
|
20241029,181500,133517205,4665,4665,4665,4665,0
|
|
20241029,181400,133517205,4665,4665,4665,4665,0
|
|
20241029,181300,133517205,4665,4665,4665,4665,0
|
|
20241029,181200,133517205,4665,4665,4665,4665,0
|
|
20241029,181100,133517205,4665,4665,4665,4665,0
|
|
20241029,181000,133517205,4665,4665,4665,4665,0
|
|
20241029,180900,133517205,4665,4665,4665,4665,0
|
|
20241029,180800,133517205,4665,4665,4665,4665,0
|
|
20241029,180700,133517205,4665,4665,4665,4665,0
|
|
20241029,180600,133517205,4665,4665,4665,4665,0
|
|
20241029,180500,133517205,4665,4665,4665,4665,0
|
|
20241029,180400,133517205,4665,4665,4665,4665,0
|
|
20241029,180300,133517205,4665,4665,4665,4665,0
|
|
20241029,180200,133517205,4665,4665,4665,4665,0
|
|
20241029,180100,133517205,4665,4665,4665,4665,0
|
|
20241029,180000,133517205,4665,4665,4665,4665,0
|
|
20241029,175900,133517205,4665,4665,4665,4665,0
|
|
20241029,175800,133517205,4665,4665,4665,4665,0
|
|
20241029,175700,133517205,4665,4665,4665,4665,0
|
|
20241029,175600,133517205,4665,4665,4665,4665,0
|
|
20241029,175500,133517205,4665,4665,4665,4665,0
|
|
20241029,175400,133517205,4665,4665,4665,4665,0
|
|
20241029,175300,133517205,4665,4665,4665,4665,0
|
|
20241029,175200,133517205,4665,4665,4665,4665,0
|
|
20241029,175100,133517205,4665,4665,4665,4665,0
|
|
20241029,175000,133517205,4665,4665,4665,4665,0
|
|
20241029,174900,133517205,4665,4665,4665,4665,0
|
|
20241029,174800,133517205,4665,4665,4665,4665,0
|
|
20241029,174700,133517205,4665,4665,4665,4665,122
|
|
20241029,174600,133517205,4665,4665,4665,4665,0
|
|
20241029,174500,133517205,4665,4665,4665,4665,0
|
|
20241029,174400,133517205,4665,4665,4665,4665,0
|
|
20241029,174300,133517205,4665,4665,4665,4665,0
|
|
20241029,174200,133517205,4665,4665,4665,4665,0
|
|
20241029,174100,133517205,4665,4665,4665,4665,0
|
|
20241029,174000,133517205,4665,4665,4665,4665,0
|
|
20241029,173900,133517205,4665,4665,4665,4665,0
|
|
20241029,173800,133517205,4665,4665,4665,4665,0
|
|
20241029,173700,133517205,4665,4665,4665,4665,0
|
|
20241029,173600,133517205,4665,4665,4665,4665,0
|
|
20241029,173500,133517205,4665,4665,4665,4665,0
|
|
20241029,173400,133517205,4665,4665,4665,4665,0
|
|
20241029,173300,133517205,4665,4665,4665,4665,0
|
|
20241029,173200,133517205,4665,4665,4665,4665,0
|
|
20241029,173100,133517205,4665,4665,4665,4665,0
|
|
20241029,173000,133517205,4665,4665,4665,4665,0
|
|
20241029,172900,133517205,4665,4665,4665,4665,0
|
|
20241029,172800,133517205,4665,4665,4665,4665,0
|
|
20241029,172700,133517205,4665,4665,4665,4665,0
|
|
20241029,172600,133517205,4665,4665,4665,4665,0
|
|
20241029,172500,133517205,4665,4665,4665,4665,0
|
|
20241029,172400,133517205,4665,4665,4665,4665,0
|
|
20241029,172300,133517205,4665,4665,4665,4665,0
|
|
20241029,172200,133517205,4665,4665,4665,4665,0
|
|
20241029,172100,133517205,4665,4665,4665,4665,0
|
|
20241029,172000,133517205,4665,4665,4665,4665,0
|
|
20241029,171900,133517205,4665,4665,4665,4665,0
|
|
20241029,171800,133517205,4665,4665,4665,4665,0
|
|
20241029,171700,133517205,4665,4665,4665,4665,122
|
|
20241029,171600,133517205,4665,4665,4665,4665,0
|
|
20241029,171500,133517205,4665,4665,4665,4665,0
|
|
20241029,171400,133517205,4665,4665,4665,4665,0
|
|
20241029,171300,133517205,4665,4665,4665,4665,0
|
|
20241029,171200,133517205,4665,4665,4665,4665,0
|
|
20241029,171100,133517205,4665,4665,4665,4665,0
|
|
20241029,171000,133517205,4665,4665,4665,4665,0
|
|
20241029,170900,133517205,4665,4665,4665,4665,0
|
|
20241029,170800,133517205,4665,4665,4665,4665,0
|
|
20241029,170700,133517205,4665,4665,4665,4665,0
|
|
20241029,170600,133517205,4665,4665,4665,4665,0
|
|
20241029,170500,133517205,4665,4665,4665,4665,0
|
|
20241029,170400,133517205,4665,4665,4665,4665,0
|
|
20241029,170300,133517205,4665,4665,4665,4665,0
|
|
20241029,170200,133517205,4665,4665,4665,4665,0
|
|
20241029,170100,133517205,4665,4665,4665,4665,0
|
|
20241029,170000,133517205,4665,4665,4665,4665,0
|
|
20241029,165900,133517205,4665,4665,4665,4665,0
|
|
20241029,165800,133517205,4665,4665,4665,4665,0
|
|
20241029,165700,133517205,4665,4665,4665,4665,0
|
|
20241029,165600,133517205,4665,4665,4665,4665,0
|
|
20241029,165500,133517205,4665,4665,4665,4665,0
|
|
20241029,165400,133517205,4665,4665,4665,4665,0
|
|
20241029,165300,133517205,4665,4665,4665,4665,0
|
|
20241029,165200,133517205,4665,4665,4665,4665,0
|
|
20241029,165100,133517205,4665,4665,4665,4665,0
|
|
20241029,165000,133517205,4665,4665,4665,4665,0
|
|
20241029,164900,133517205,4665,4665,4665,4665,0
|
|
20241029,164800,133517205,4665,4665,4665,4665,0
|
|
20241029,164700,133517205,4665,4665,4665,4665,122
|
|
20241029,164600,133517205,4665,4665,4665,4665,0
|
|
20241029,164500,133517205,4665,4665,4665,4665,0
|
|
20241029,164400,133517205,4665,4665,4665,4665,0
|
|
20241029,164300,133517205,4665,4665,4665,4665,0
|
|
20241029,164200,133517205,4665,4665,4665,4665,0
|
|
20241029,164100,133517205,4665,4665,4665,4665,0
|
|
20241029,164000,133517205,4665,4665,4665,4665,0
|
|
20241029,163900,133517205,4665,4665,4665,4665,0
|
|
20241029,163800,133517205,4665,4665,4665,4665,0
|
|
20241029,163700,133517205,4665,4665,4665,4665,0
|
|
20241029,163600,133517205,4665,4665,4665,4665,0
|
|
20241029,163500,133517205,4665,4665,4665,4665,0
|
|
20241029,163400,133517205,4665,4665,4665,4665,0
|
|
20241029,163300,133517205,4665,4665,4665,4665,0
|
|
20241029,163200,133517205,4665,4665,4665,4665,0
|
|
20241029,163100,133517205,4665,4665,4665,4665,0
|
|
20241029,163000,133517205,4665,4665,4665,4665,0
|
|
20241029,162900,133517205,4665,4665,4665,4665,0
|
|
20241029,162800,133517205,4665,4665,4665,4665,0
|
|
20241029,162700,133517205,4665,4665,4665,4665,0
|
|
20241029,162600,133517205,4665,4665,4665,4665,0
|
|
20241029,162500,133517205,4665,4665,4665,4665,0
|
|
20241029,162400,133517205,4665,4665,4665,4665,0
|
|
20241029,162300,133517205,4665,4665,4665,4665,0
|
|
20241029,162200,133517205,4665,4665,4665,4665,0
|
|
20241029,162100,133517205,4665,4665,4665,4665,0
|
|
20241029,162000,133517205,4665,4665,4665,4665,0
|
|
20241029,161900,133517205,4665,4665,4665,4665,0
|
|
20241029,161800,133517205,4665,4665,4665,4665,0
|
|
20241029,161700,133517205,4665,4665,4665,4665,122
|
|
20241029,161600,133517205,4665,4665,4665,4665,0
|
|
20241029,161500,133517205,4665,4665,4665,4665,0
|
|
20241029,161400,133517205,4665,4665,4665,4665,0
|
|
20241029,161300,133517205,4665,4665,4665,4665,0
|
|
20241029,161200,133517205,4665,4665,4665,4665,0
|
|
20241029,161100,133517205,4665,4665,4665,4665,0
|
|
20241029,161000,133517205,4665,4665,4665,4665,0
|
|
20241029,160900,133517205,4665,4665,4665,4665,0
|
|
20241029,160800,133517205,4665,4665,4665,4665,0
|
|
20241029,160700,133517205,4665,4665,4665,4665,0
|
|
20241029,160600,133517205,4665,4665,4665,4665,0
|
|
20241029,160500,133517205,4665,4665,4665,4665,0
|
|
20241029,160400,133517205,4665,4665,4665,4665,0
|
|
20241029,160300,133517205,4665,4665,4665,4665,0
|
|
20241029,160200,133517205,4665,4665,4665,4665,0
|
|
20241029,160100,133517205,4665,4665,4665,4665,0
|
|
20241029,160000,133517205,4665,4665,4665,4665,0
|
|
20241029,155900,133517205,4665,4665,4665,4665,0
|
|
20241029,155800,133517205,4665,4665,4665,4665,0
|
|
20241029,155700,133517205,4665,4665,4665,4665,0
|
|
20241029,155600,133517205,4665,4665,4665,4665,0
|
|
20241029,155500,133517205,4665,4665,4665,4665,0
|
|
20241029,155400,133517205,4665,4665,4665,4665,0
|
|
20241029,155300,133517205,4665,4665,4665,4665,0
|
|
20241029,155200,133517205,4665,4665,4665,4665,0
|
|
20241029,155100,133517205,4665,4665,4665,4665,0
|
|
20241029,155000,133517205,4665,4665,4665,4665,0
|
|
20241029,154900,133517205,4665,4665,4665,4665,0
|
|
20241029,154800,133517205,4665,4665,4665,4665,0
|
|
20241029,154700,133517205,4665,4665,4665,4665,122
|
|
20241029,154600,133517205,4665,4665,4665,4665,0
|
|
20241029,154500,133517205,4665,4665,4665,4665,0
|
|
20241029,154400,133517205,4665,4665,4665,4665,0
|
|
20241029,154300,133517205,4665,4665,4665,4665,0
|
|
20241029,154200,133517205,4665,4665,4665,4665,0
|
|
20241029,154100,133517205,4665,4665,4665,4665,0
|
|
20241029,154000,133517205,4665,4665,4665,4665,0
|
|
20241029,153900,133517205,4665,4665,4665,4665,0
|
|
20241029,153800,133517205,4665,4665,4665,4665,0
|
|
20241029,153700,133517205,4665,4665,4665,4665,0
|
|
20241029,153600,133517205,4665,4665,4665,4665,0
|
|
20241029,153500,133517205,4665,4665,4665,4665,0
|
|
20241029,153400,133517205,4665,4665,4665,4665,0
|
|
20241029,153300,133517205,4665,4665,4665,4665,0
|
|
20241029,153200,133517205,4665,4665,4665,4665,0
|
|
20241029,153100,133517205,4665,4665,4665,4665,0
|
|
20241029,153000,133517205,4665,4665,4665,4665,122
|
|
20241029,152900,132948075,4665,4665,4665,4665,0
|
|
20241029,152800,132948075,4665,4665,4665,4665,0
|
|
20241029,152700,132948075,4665,4665,4665,4665,0
|
|
20241029,152600,132948075,4665,4665,4665,4665,0
|
|
20241029,152500,132948075,4665,4665,4665,4665,0
|
|
20241029,152400,132948075,4665,4665,4665,4665,0
|
|
20241029,152300,132948075,4665,4665,4665,4665,0
|
|
20241029,152200,132948075,4665,4665,4665,4665,0
|
|
20241029,152100,132948075,4665,4665,4665,4665,0
|
|
20241029,152000,132948075,4665,4665,4665,4665,0
|
|
20241029,151900,132948075,4665,4665,4665,4665,70
|
|
20241029,151800,132621525,4670,4670,4670,4670,0
|
|
20241029,151700,132621525,4670,4670,4670,4670,0
|
|
20241029,151600,132621525,4670,4670,4670,4670,0
|
|
20241029,151500,132621525,4670,4670,4670,4670,1
|
|
20241029,151400,132616855,4665,4665,4665,4665,0
|
|
20241029,151300,132616855,4665,4665,4665,4665,0
|
|
20241029,151200,132616855,4665,4665,4665,4665,0
|
|
20241029,151100,132616855,4665,4665,4665,4665,0
|
|
20241029,151000,132616855,4665,4665,4665,4665,1
|
|
20241029,150900,132612190,4665,4665,4665,4665,0
|
|
20241029,150800,132612190,4665,4665,4665,4665,0
|
|
20241029,150700,132612190,4665,4665,4665,4665,0
|
|
20241029,150600,132612190,4665,4665,4665,4665,0
|
|
20241029,150500,132612190,4665,4665,4665,4665,500
|
|
20241029,150400,130279690,4665,4665,4665,4665,0
|
|
20241029,150300,130279690,4665,4665,4665,4665,30
|
|
20241029,150200,130139740,4665,4665,4665,4665,0
|
|
20241029,150100,130139740,4665,4665,4665,4665,0
|
|
20241029,150000,130139740,4665,4665,4665,4665,7
|
|
20241029,145900,130107085,4670,4660,4670,4660,1824
|
|
20241029,145800,121591630,4660,4660,4660,4660,2
|
|
20241029,145700,121582310,4660,4660,4660,4660,8
|
|
20241029,145600,121545030,4660,4660,4660,4660,2
|
|
20241029,145500,121535710,4665,4660,4665,4660,1204
|
|
20241029,145400,115919060,4660,4660,4660,4660,8
|
|
20241029,145300,115881780,4665,4660,4665,4660,102
|
|
20241029,145200,115405960,4665,4660,4665,4660,102
|
|
20241029,145100,114930140,4665,4660,4665,4660,23
|
|
20241029,145000,114822885,4665,4665,4665,4660,12
|
|
20241029,144900,114766915,4665,4660,4665,4660,2355
|
|
20241029,144800,103782565,4665,4655,4665,4655,193
|
|
20241029,144700,102882270,4665,4660,4665,4655,1003
|
|
20241029,144600,98208295,4655,4650,4655,4650,312
|
|
20241029,144500,96755965,4650,4655,4655,4650,547
|
|
20241029,144400,94209690,4660,4660,4660,4655,870
|
|
20241029,144300,90155500,4660,4655,4660,4655,119
|
|
20241029,144200,89601000,4660,4655,4660,4655,11
|
|
20241029,144100,89549750,4660,4660,4660,4655,20
|
|
20241029,144000,89456560,4660,4660,4660,4655,32
|
|
20241029,143900,89307480,4655,4650,4655,4650,935
|
|
20241029,143800,84955065,4655,4650,4655,4650,9
|
|
20241029,143700,84913185,4655,4650,4655,4650,17
|
|
20241029,143600,84834090,4655,4650,4655,4650,23
|
|
20241029,143500,84727035,4655,4650,4655,4650,11
|
|
20241029,143400,84675840,4655,4650,4655,4650,20
|
|
20241029,143300,84582780,4655,4655,4655,4650,9
|
|
20241029,143200,84540895,4655,4650,4655,4650,21
|
|
20241029,143100,84443180,4655,4650,4655,4650,10
|
|
20241029,143000,84396640,4655,4655,4655,4650,12
|
|
20241029,142900,84340790,4650,4650,4650,4650,8
|
|
20241029,142800,84303590,4655,4650,4655,4650,11
|
|
20241029,142700,84252395,4655,4655,4655,4650,92
|
|
20241029,142600,83824140,4645,4650,4650,4645,828
|
|
20241029,142500,79973980,4640,4640,4640,4640,2
|
|
20241029,142400,79964700,4640,4640,4640,4640,2
|
|
20241029,142300,79955420,4640,4640,4640,4640,9
|
|
20241029,142200,79913660,4640,4640,4640,4640,2
|
|
20241029,142100,79904380,4640,4645,4645,4640,3
|
|
20241029,142000,79890455,4640,4640,4640,4640,8
|
|
20241029,141900,79853335,4640,4640,4640,4640,2
|
|
20241029,141800,79844055,4640,4640,4640,4640,8
|
|
20241029,141700,79806935,4640,4640,4640,4640,17
|
|
20241029,141600,79728055,4635,4640,4640,4635,158
|
|
20241029,141500,78994945,4640,4635,4640,4635,16
|
|
20241029,141400,78920715,4635,4635,4635,4635,2
|
|
20241029,141300,78911445,4640,4640,4640,4640,80
|
|
20241029,141200,78540245,4640,4640,4650,4640,9
|
|
20241029,141100,78498475,4645,4640,4645,4640,3
|
|
20241029,141000,78484550,4640,4650,4650,4640,250
|
|
20241029,140900,77322070,4640,4640,4640,4640,8
|
|
20241029,140800,77284950,4635,4645,4645,4635,102
|
|
20241029,140700,76811180,4645,4635,4645,4635,346
|
|
20241029,140600,75204280,4635,4635,4640,4635,108
|
|
20241029,140500,74703200,4635,4635,4635,4635,2
|
|
20241029,140400,74693930,4635,4635,4635,4635,7
|
|
20241029,140300,74661485,4635,4635,4635,4635,2
|
|
20241029,140200,74652215,4635,4635,4635,4635,2
|
|
20241029,140100,74642945,4635,4635,4640,4635,9
|
|
20241029,140000,74601225,4635,4640,4640,4635,165
|
|
20241029,135900,73835635,4635,4635,4635,4635,2
|
|
20241029,135800,73826365,4635,4635,4635,4635,8
|
|
20241029,135700,73789285,4635,4635,4635,4635,2
|
|
20241029,135600,73780015,4635,4635,4635,4635,2
|
|
20241029,135500,73770745,4635,4635,4635,4635,10
|
|
20241029,135400,73724395,4635,4635,4635,4635,1
|
|
20241029,135300,73719760,4635,4635,4635,4635,0
|
|
20241029,135200,73719760,4635,4635,4635,4635,6
|
|
20241029,135100,73691950,4635,4640,4640,4635,34
|
|
20241029,135000,73534355,4635,4635,4635,4635,7
|
|
20241029,134900,73501910,4635,4635,4635,4635,33
|
|
20241029,134800,73348955,4650,4650,4650,4650,1
|
|
20241029,134700,73344305,4635,4635,4635,4635,40
|
|
20241029,134600,73158905,4635,4635,4635,4635,0
|
|
20241029,134500,73158905,4635,4640,4650,4635,52
|
|
20241029,134400,72917780,4635,4635,4635,4635,6
|
|
20241029,134300,72889970,4635,4635,4635,4635,33
|
|
20241029,134200,72737015,4635,4635,4635,4635,0
|
|
20241029,134100,72737015,4635,4640,4640,4635,40
|
|
20241029,134000,72551515,4650,4650,4650,4650,1
|
|
20241029,133900,72546865,4640,4640,4640,4640,39
|
|
20241029,133800,72365905,4640,4640,4640,4640,0
|
|
20241029,133700,72365905,4640,4640,4640,4640,33
|
|
20241029,133600,72212785,4640,4640,4640,4640,6
|
|
20241029,133500,72184945,4640,4640,4640,4640,56
|
|
20241029,133400,71925105,4635,4635,4635,4635,0
|
|
20241029,133300,71925105,4635,4635,4635,4635,39
|
|
20241029,133200,71744340,4640,4640,4640,4640,10
|
|
20241029,133100,71697940,4635,4640,4640,4635,34
|
|
20241029,133000,71540345,4635,4635,4635,4635,460
|
|
20241029,132900,69408245,4635,4635,4635,4635,53
|
|
20241029,132800,69162590,4635,4635,4635,4635,1
|
|
20241029,132700,69157955,4630,4630,4630,4630,39
|
|
20241029,132600,68977385,4630,4630,4630,4630,0
|
|
20241029,132500,68977385,4630,4630,4630,4630,39
|
|
20241029,132400,68796815,4630,4630,4630,4630,0
|
|
20241029,132300,68796815,4630,4630,4630,4630,34
|
|
20241029,132200,68639395,4630,4630,4630,4630,6
|
|
20241029,132100,68611615,4630,4630,4630,4625,96
|
|
20241029,132000,68167300,4630,4625,4630,4625,334
|
|
20241029,131900,66622375,4625,4625,4625,4625,40
|
|
20241029,131800,66437375,4625,4625,4625,4625,0
|
|
20241029,131700,66437375,4625,4625,4625,4625,34
|
|
20241029,131600,66280125,4630,4625,4630,4625,7
|
|
20241029,131500,66247745,4625,4630,4630,4625,52
|
|
20241029,131400,66007150,4625,4625,4625,4625,0
|
|
20241029,131300,66007150,4625,4625,4625,4625,39
|
|
20241029,131200,65826775,4625,4625,4625,4625,0
|
|
20241029,131100,65826775,4625,4625,4625,4625,40
|
|
20241029,131000,65641775,4625,4625,4625,4625,0
|
|
20241029,130900,65641775,4625,4625,4625,4625,33
|
|
20241029,130800,65489150,4625,4625,4625,4625,6
|
|
20241029,130700,65461400,4625,4625,4625,4625,33
|
|
20241029,130600,65308775,4625,4625,4625,4625,0
|
|
20241029,130500,65308775,4625,4625,4625,4625,40
|
|
20241029,130400,65123775,4635,4635,4635,4635,1
|
|
20241029,130300,65119140,4625,4625,4625,4625,33
|
|
20241029,130200,64966515,4625,4625,4625,4625,6
|
|
20241029,130100,64938765,4630,4630,4630,4630,528
|
|
20241029,130000,62494125,4630,4630,4630,4630,0
|
|
20241029,125900,62494125,4630,4630,4630,4630,40
|
|
20241029,125800,62308925,4630,4630,4630,4630,0
|
|
20241029,125700,62308925,4630,4630,4630,4630,40
|
|
20241029,125600,62123725,4630,4630,4630,4630,0
|
|
20241029,125500,62123725,4630,4630,4630,4630,33
|
|
20241029,125400,61970935,4630,4630,4630,4630,6
|
|
20241029,125300,61943155,4630,4630,4630,4630,34
|
|
20241029,125200,61785735,4635,4635,4635,4635,0
|
|
20241029,125100,61785735,4635,4630,4635,4630,40
|
|
20241029,125000,61600530,4635,4635,4635,4635,0
|
|
20241029,124900,61600530,4635,4635,4635,4630,62
|
|
20241029,124800,61313325,4630,4630,4630,4630,6
|
|
20241029,124700,61285545,4630,4630,4630,4630,34
|
|
20241029,124600,61128125,4630,4630,4630,4630,0
|
|
20241029,124500,61128125,4630,4630,4630,4630,40
|
|
20241029,124400,60942925,4630,4630,4630,4630,0
|
|
20241029,124300,60942925,4630,4630,4630,4630,39
|
|
20241029,124200,60762355,4630,4630,4630,4630,0
|
|
20241029,124100,60762355,4630,4630,4630,4630,34
|
|
20241029,124000,60604935,4630,4630,4630,4630,6
|
|
20241029,123900,60577155,4630,4630,4630,4630,33
|
|
20241029,123800,60424365,4630,4630,4630,4630,0
|
|
20241029,123700,60424365,4630,4630,4630,4630,39
|
|
20241029,123600,60243795,4630,4630,4630,4630,0
|
|
20241029,123500,60243795,4630,4635,4635,4630,52
|
|
20241029,123400,60002945,4630,4630,4630,4630,6
|
|
20241029,123300,59975165,4630,4630,4630,4630,33
|
|
20241029,123200,59822375,4630,4630,4630,4630,6
|
|
20241029,123100,59794595,4635,4630,4635,4630,34
|
|
20241029,123000,59637170,4630,4630,4630,4630,0
|
|
20241029,122900,59637170,4630,4630,4630,4630,40
|
|
20241029,122800,59451970,4640,4640,4640,4640,1
|
|
20241029,122700,59447330,4630,4630,4630,4630,33
|
|
20241029,122600,59294540,4630,4630,4630,4630,6
|
|
20241029,122500,59266760,4630,4635,4635,4630,53
|
|
20241029,122400,59021270,4630,4630,4630,4630,0
|
|
20241029,122300,59021270,4630,4630,4630,4630,40
|
|
20241029,122200,58836070,4630,4630,4630,4630,0
|
|
20241029,122100,58836070,4630,4635,4635,4630,775
|
|
20241029,122000,55244110,4635,4635,4635,4635,6
|
|
20241029,121900,55216300,4635,4635,4635,4635,33
|
|
20241029,121800,55063345,4635,4635,4635,4635,6
|
|
20241029,121700,55035535,4635,4635,4635,4635,34
|
|
20241029,121600,54877945,4635,4635,4635,4635,0
|
|
20241029,121500,54877945,4635,4635,4635,4635,61
|
|
20241029,121400,54595210,4635,4635,4635,4635,0
|
|
20241029,121300,54595210,4635,4635,4635,4635,33
|
|
20241029,121200,54442255,4635,4635,4635,4635,7
|
|
20241029,121100,54409810,4635,4635,4635,4635,34
|
|
20241029,121000,54252220,4635,4635,4635,4635,0
|
|
20241029,120900,54252220,4635,4635,4640,4635,115
|
|
20241029,120800,53719165,4635,4635,4635,4635,0
|
|
20241029,120700,53719165,4635,4635,4635,4635,43
|
|
20241029,120600,53519860,4635,4635,4635,4635,6
|
|
20241029,120500,53492050,4640,4635,4640,4630,56
|
|
20241029,120400,53232490,4635,4635,4635,4635,6
|
|
20241029,120300,53204680,4635,4635,4635,4635,33
|
|
20241029,120200,53051725,4635,4635,4635,4635,0
|
|
20241029,120100,53051725,4635,4635,4635,4635,39
|
|
20241029,120000,52870960,4650,4650,4650,4650,1
|
|
20241029,115900,52866310,4635,4635,4635,4635,34
|
|
20241029,115800,52708720,4635,4635,4635,4635,24
|
|
20241029,115700,52597480,4635,4635,4635,4635,53
|
|
20241029,115600,52351825,4630,4630,4630,4630,0
|
|
20241029,115500,52351825,4630,4630,4630,4630,39
|
|
20241029,115400,52171255,4630,4630,4630,4630,0
|
|
20241029,115300,52171255,4630,4630,4630,4630,34
|
|
20241029,115200,52013835,4630,4630,4630,4630,6
|
|
20241029,115100,51986055,4635,4630,4635,4630,34
|
|
20241029,115000,51828630,4640,4630,4640,4630,334
|
|
20241029,114900,50281530,4630,4630,4630,4630,33
|
|
20241029,114800,50128740,4640,4640,4640,4640,1
|
|
20241029,114700,50124100,4630,4630,4630,4630,40
|
|
20241029,114600,49938900,4635,4635,4635,4635,187
|
|
20241029,114500,49072155,4640,4635,4640,4635,34
|
|
20241029,114400,48914560,4635,4635,4635,4635,6
|
|
20241029,114300,48886750,4655,4635,4655,4635,34
|
|
20241029,114200,48729140,4655,4655,4655,4655,1
|
|
20241029,114100,48724485,4635,4635,4635,4635,40
|
|
20241029,114000,48539085,4655,4655,4655,4655,1
|
|
20241029,113900,48534430,4635,4635,4635,4635,33
|
|
20241029,113800,48381475,4635,4635,4635,4635,7
|
|
20241029,113700,48349030,4635,4635,4635,4635,33
|
|
20241029,113600,48196075,4635,4635,4635,4635,6
|
|
20241029,113500,48168265,4640,4640,4640,4635,54
|
|
20241029,113400,47917870,4655,4655,4655,4655,1
|
|
20241029,113300,47913215,4635,4640,4640,4635,39
|
|
20241029,113200,47732365,4655,4655,4655,4655,0
|
|
20241029,113100,47732365,4655,4655,4655,4655,50
|
|
20241029,113000,47499615,4635,4650,4670,4635,332
|
|
20241029,112900,45960195,4670,4655,4670,4655,203
|
|
20241029,112800,45014185,4640,4640,4640,4640,34
|
|
20241029,112700,44856425,4640,4640,4640,4640,10
|
|
20241029,112600,44810025,4640,4640,4640,4640,33
|
|
20241029,112500,44656905,4640,4640,4640,4640,65
|
|
20241029,112400,44355305,4640,4645,4645,4640,34
|
|
20241029,112300,44197540,4640,4640,4640,4640,0
|
|
20241029,112200,44197540,4640,4645,4645,4640,35
|
|
20241029,112100,44035135,4640,4640,4640,4640,0
|
|
20241029,112000,44035135,4640,4640,4640,4640,33
|
|
20241029,111900,43882015,4640,4640,4640,4640,6
|
|
20241029,111800,43854175,4640,4640,4640,4640,33
|
|
20241029,111700,43701055,4640,4640,4640,4640,0
|
|
20241029,111600,43701055,4640,4660,4660,4640,41
|
|
20241029,111500,43510795,4660,4660,4660,4660,0
|
|
20241029,111400,43510795,4660,4640,4660,4640,50
|
|
20241029,111300,43278455,4640,4640,4640,4640,6
|
|
20241029,111200,43250615,4640,4640,4640,4640,33
|
|
20241029,111100,43097495,4660,4640,4660,4640,14
|
|
20241029,111000,43032455,4640,4640,4640,4640,34
|
|
20241029,110900,42874695,4650,4650,4650,4650,0
|
|
20241029,110800,42874695,4650,4640,4650,4640,40
|
|
20241029,110700,42689085,4650,4650,4650,4650,1
|
|
20241029,110600,42684435,4640,4640,4640,4640,33
|
|
20241029,110500,42531315,4650,4650,4650,4650,1
|
|
20241029,110400,42526665,4670,4650,4670,4640,38
|
|
20241029,110300,42350260,4640,4640,4640,4640,0
|
|
20241029,110200,42350260,4640,4665,4670,4640,59
|
|
20241029,110100,42075975,4635,4635,4635,4635,0
|
|
20241029,110000,42075975,4635,4655,4665,4635,35
|
|
20241029,105900,41913700,4635,4635,4635,4635,6
|
|
20241029,105800,41885890,4635,4635,4635,4635,34
|
|
20241029,105700,41728300,4640,4640,4640,4640,6
|
|
20241029,105600,41700460,4640,4640,4640,4640,33
|
|
20241029,105500,41547340,4645,4640,4645,4640,21
|
|
20241029,105400,41449800,4640,4640,4640,4640,39
|
|
20241029,105300,41268840,4640,4640,4640,4640,290
|
|
20241029,105200,39923240,4640,4640,4640,4640,34
|
|
20241029,105100,39765480,4640,4640,4640,4640,6
|
|
20241029,105000,39737640,4640,4640,4640,4640,33
|
|
20241029,104900,39584520,4640,4640,4640,4640,0
|
|
20241029,104800,39584520,4640,4665,4665,4640,45
|
|
20241029,104700,39375570,4640,4640,4640,4640,0
|
|
20241029,104600,39375570,4640,4640,4640,4640,34
|
|
20241029,104500,39217810,4640,4645,4645,4640,26
|
|
20241029,104400,39097070,4640,4640,4640,4640,33
|
|
20241029,104300,38943950,4640,4640,4640,4640,6
|
|
20241029,104200,38916110,4640,4645,4645,4640,33
|
|
20241029,104100,38762980,4640,4640,4640,4640,0
|
|
20241029,104000,38762980,4640,4645,4645,4640,40
|
|
20241029,103900,38577350,4645,4645,4645,4645,0
|
|
20241029,103800,38577350,4645,4645,4645,4645,33
|
|
20241029,103700,38424065,4645,4645,4645,4645,6
|
|
20241029,103600,38396195,4645,4645,4645,4645,33
|
|
20241029,103500,38242910,4665,4665,4665,4650,6
|
|
20241029,103400,38214965,4645,4655,4655,4645,41
|
|
20241029,103300,38024365,4675,4670,4675,4670,2
|
|
20241029,103200,38015020,4645,4665,4665,4645,34
|
|
20241029,103100,37857070,4645,4645,4645,4645,6
|
|
20241029,103000,37829200,4645,4645,4645,4645,34
|
|
20241029,102900,37671270,4645,4645,4645,4645,6
|
|
20241029,102800,37643400,4645,4645,4645,4645,34
|
|
20241029,102700,37485470,4645,4645,4645,4645,0
|
|
20241029,102600,37485470,4645,4645,4645,4645,329
|
|
20241029,102500,35957265,4650,4650,4650,4650,20
|
|
20241029,102400,35864265,4640,4645,4645,4640,33
|
|
20241029,102300,35711115,4645,4645,4645,4645,6
|
|
20241029,102200,35683245,4645,4660,4660,4645,35
|
|
20241029,102100,35520645,4645,4645,4645,4645,0
|
|
20241029,102000,35520645,4645,4645,4645,4645,39
|
|
20241029,101900,35339490,4675,4675,4675,4675,0
|
|
20241029,101800,35339490,4675,4645,4675,4645,35
|
|
20241029,101700,35176855,4645,4645,4645,4645,6
|
|
20241029,101600,35148985,4645,4645,4645,4645,34
|
|
20241029,101500,34991055,4675,4645,4675,4645,38
|
|
20241029,101400,34814165,4645,4645,4645,4645,33
|
|
20241029,101300,34660880,4645,4645,4645,4645,0
|
|
20241029,101200,34660880,4645,4650,4650,4645,39
|
|
20241029,101100,34479670,4645,4645,4645,4645,0
|
|
20241029,101000,34479670,4645,4650,4650,4645,34
|
|
20241029,100900,34321730,4645,4645,4645,4645,6
|
|
20241029,100800,34293860,4645,4645,4645,4645,33
|
|
20241029,100700,34140575,4645,4645,4645,4645,0
|
|
20241029,100600,34140575,4645,4645,4645,4645,39
|
|
20241029,100500,33959420,4675,4650,4675,4650,24
|
|
20241029,100400,33847770,4645,4645,4675,4645,41
|
|
20241029,100300,33657295,4675,4675,4675,4675,0
|
|
20241029,100200,33657295,4675,4650,4675,4645,40
|
|
20241029,100100,33471290,4645,4645,4645,4645,7
|
|
20241029,100000,33438775,4645,4650,4655,4645,274
|
|
20241029,095900,32163580,4645,4645,4645,4645,0
|
|
20241029,095800,32163580,4645,4645,4645,4645,40
|
|
20241029,095700,31977780,4650,4650,4650,4650,0
|
|
20241029,095600,31977780,4650,4645,4650,4645,34
|
|
20241029,095500,31819845,4645,4655,4655,4645,66
|
|
20241029,095400,31512675,4655,4645,4655,4645,60
|
|
20241029,095300,31233705,4655,4655,4655,4655,42
|
|
20241029,095200,31038195,4640,4645,4645,4640,99
|
|
20241029,095100,30578370,4645,4645,4645,4645,290
|
|
20241029,095000,29231320,4645,4645,4645,4645,39
|
|
20241029,094900,29050165,4645,4645,4645,4645,0
|
|
20241029,094800,29050165,4645,4645,4645,4645,33
|
|
20241029,094700,28896880,4645,4645,4645,4645,7
|
|
20241029,094600,28864365,4645,4645,4645,4645,34
|
|
20241029,094500,28706435,4645,4645,4645,4645,22
|
|
20241029,094400,28604245,4640,4640,4640,4640,39
|
|
20241029,094300,28423285,4635,4635,4635,4635,0
|
|
20241029,094200,28423285,4635,4650,4650,4635,36
|
|
20241029,094100,28256380,4650,4655,4655,4635,135
|
|
20241029,094000,27629965,4635,4635,4635,4635,34
|
|
20241029,093900,27472375,4635,4635,4635,4635,0
|
|
20241029,093800,27472375,4635,4655,4655,4635,541
|
|
20241029,093700,24954530,4650,4650,4650,4650,18
|
|
20241029,093600,24870830,4635,4635,4635,4635,39
|
|
20241029,093500,24690065,4640,4640,4640,4640,20
|
|
20241029,093400,24597265,4650,4635,4650,4635,35
|
|
20241029,093300,24435025,4635,4650,4650,4635,7
|
|
20241029,093200,24402565,4635,4640,4640,4635,33
|
|
20241029,093100,24249605,4635,4635,4635,4635,0
|
|
20241029,093000,24249605,4635,4635,4635,4635,39
|
|
20241029,092900,24068840,4635,4635,4635,4635,0
|
|
20241029,092800,24068840,4635,4640,4640,4635,34
|
|
20241029,092700,23911100,4650,4640,4650,4640,8
|
|
20241029,092600,23873970,4640,4640,4640,4640,33
|
|
20241029,092500,23720850,4640,4645,4645,4640,290
|
|
20241029,092400,22375245,4650,4655,4655,4650,323
|
|
20241029,092300,20872565,4660,4660,4660,4660,326
|
|
20241029,092200,19353405,4660,4660,4660,4660,124
|
|
20241029,092100,18775565,4680,4665,4680,4665,3
|
|
20241029,092000,18761545,4660,4680,4680,4660,34
|
|
20241029,091900,18603085,4680,4680,4680,4680,0
|
|
20241029,091800,18603085,4680,4660,4680,4655,35
|
|
20241029,091700,18440110,4685,4655,4685,4655,642
|
|
20241029,091600,15437815,4645,4650,4650,4645,34
|
|
20241029,091500,15279815,4650,4650,4650,4650,0
|
|
20241029,091400,15279815,4650,4660,4660,4650,33
|
|
20241029,091300,15126355,4670,4675,4685,4670,510
|
|
20241029,091200,12740250,4675,4645,4675,4640,1035
|
|
20241029,091100,7905355,4670,4670,4670,4670,0
|
|
20241029,091000,7905355,4670,4650,4670,4650,49
|
|
20241029,090900,7677485,4670,4655,4670,4655,2
|
|
20241029,090800,7668160,4675,4645,4675,4640,236
|
|
20241029,090700,6568175,4660,4655,4660,4655,2
|
|
20241029,090600,6558860,4655,4640,4655,4630,34
|
|
20241029,090500,6401405,4665,4640,4665,4640,21
|
|
20241029,090400,6303775,4655,4635,4655,4625,339
|
|
20241029,090300,4726530,4615,4615,4615,4615,0
|
|
20241029,090200,4726530,4615,4615,4615,4615,0
|
|
20241029,090100,4726530,4615,4620,4620,4615,33
|
|
20241029,090000,4574230,4620,4620,4625,4620,990
|