652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,194900,164348615,4620,4620,4620,4620,9853
|
|
20241030,194800,164348615,4620,4620,4620,4620,0
|
|
20241030,194700,164348615,4620,4620,4620,4620,0
|
|
20241030,194600,164348615,4620,4620,4620,4620,0
|
|
20241030,194500,164348615,4620,4620,4620,4620,0
|
|
20241030,194400,164348615,4620,4620,4620,4620,0
|
|
20241030,194300,164348615,4620,4620,4620,4620,0
|
|
20241030,194200,164348615,4620,4620,4620,4620,0
|
|
20241030,194100,164348615,4620,4620,4620,4620,0
|
|
20241030,194000,164348615,4620,4620,4620,4620,0
|
|
20241030,193900,164348615,4620,4620,4620,4620,0
|
|
20241030,193800,164348615,4620,4620,4620,4620,0
|
|
20241030,193700,164348615,4620,4620,4620,4620,0
|
|
20241030,193600,164348615,4620,4620,4620,4620,0
|
|
20241030,193500,164348615,4620,4620,4620,4620,0
|
|
20241030,193400,164348615,4620,4620,4620,4620,0
|
|
20241030,193300,164348615,4620,4620,4620,4620,0
|
|
20241030,193200,164348615,4620,4620,4620,4620,0
|
|
20241030,193100,164348615,4620,4620,4620,4620,0
|
|
20241030,193000,164348615,4620,4620,4620,4620,0
|
|
20241030,192900,164348615,4620,4620,4620,4620,0
|
|
20241030,192800,164348615,4620,4620,4620,4620,0
|
|
20241030,192700,164348615,4620,4620,4620,4620,0
|
|
20241030,192600,164348615,4620,4620,4620,4620,0
|
|
20241030,192500,164348615,4620,4620,4620,4620,0
|
|
20241030,192400,164348615,4620,4620,4620,4620,0
|
|
20241030,192300,164348615,4620,4620,4620,4620,0
|
|
20241030,192200,164348615,4620,4620,4620,4620,0
|
|
20241030,192100,164348615,4620,4620,4620,4620,0
|
|
20241030,192000,164348615,4620,4620,4620,4620,0
|
|
20241030,191900,164348615,4620,4620,4620,4620,9853
|
|
20241030,191800,164348615,4620,4620,4620,4620,0
|
|
20241030,191700,164348615,4620,4620,4620,4620,0
|
|
20241030,191600,164348615,4620,4620,4620,4620,0
|
|
20241030,191500,164348615,4620,4620,4620,4620,0
|
|
20241030,191400,164348615,4620,4620,4620,4620,0
|
|
20241030,191300,164348615,4620,4620,4620,4620,0
|
|
20241030,191200,164348615,4620,4620,4620,4620,0
|
|
20241030,191100,164348615,4620,4620,4620,4620,0
|
|
20241030,191000,164348615,4620,4620,4620,4620,0
|
|
20241030,190900,164348615,4620,4620,4620,4620,0
|
|
20241030,190800,164348615,4620,4620,4620,4620,0
|
|
20241030,190700,164348615,4620,4620,4620,4620,0
|
|
20241030,190600,164348615,4620,4620,4620,4620,0
|
|
20241030,190500,164348615,4620,4620,4620,4620,0
|
|
20241030,190400,164348615,4620,4620,4620,4620,0
|
|
20241030,190300,164348615,4620,4620,4620,4620,0
|
|
20241030,190200,164348615,4620,4620,4620,4620,0
|
|
20241030,190100,164348615,4620,4620,4620,4620,0
|
|
20241030,190000,164348615,4620,4620,4620,4620,0
|
|
20241030,185900,164348615,4620,4620,4620,4620,0
|
|
20241030,185800,164348615,4620,4620,4620,4620,0
|
|
20241030,185700,164348615,4620,4620,4620,4620,0
|
|
20241030,185600,164348615,4620,4620,4620,4620,0
|
|
20241030,185500,164348615,4620,4620,4620,4620,0
|
|
20241030,185400,164348615,4620,4620,4620,4620,0
|
|
20241030,185300,164348615,4620,4620,4620,4620,0
|
|
20241030,185200,164348615,4620,4620,4620,4620,0
|
|
20241030,185100,164348615,4620,4620,4620,4620,0
|
|
20241030,185000,164348615,4620,4620,4620,4620,0
|
|
20241030,184900,164348615,4620,4620,4620,4620,9853
|
|
20241030,184800,164348615,4620,4620,4620,4620,0
|
|
20241030,184700,164348615,4620,4620,4620,4620,0
|
|
20241030,184600,164348615,4620,4620,4620,4620,0
|
|
20241030,184500,164348615,4620,4620,4620,4620,0
|
|
20241030,184400,164348615,4620,4620,4620,4620,0
|
|
20241030,184300,164348615,4620,4620,4620,4620,0
|
|
20241030,184200,164348615,4620,4620,4620,4620,0
|
|
20241030,184100,164348615,4620,4620,4620,4620,0
|
|
20241030,184000,164348615,4620,4620,4620,4620,0
|
|
20241030,183900,164348615,4620,4620,4620,4620,0
|
|
20241030,183800,164348615,4620,4620,4620,4620,0
|
|
20241030,183700,164348615,4620,4620,4620,4620,0
|
|
20241030,183600,164348615,4620,4620,4620,4620,0
|
|
20241030,183500,164348615,4620,4620,4620,4620,0
|
|
20241030,183400,164348615,4620,4620,4620,4620,0
|
|
20241030,183300,164348615,4620,4620,4620,4620,0
|
|
20241030,183200,164348615,4620,4620,4620,4620,0
|
|
20241030,183100,164348615,4620,4620,4620,4620,0
|
|
20241030,183000,164348615,4620,4620,4620,4620,0
|
|
20241030,182900,164348615,4620,4620,4620,4620,0
|
|
20241030,182800,164348615,4620,4620,4620,4620,0
|
|
20241030,182700,164348615,4620,4620,4620,4620,0
|
|
20241030,182600,164348615,4620,4620,4620,4620,0
|
|
20241030,182500,164348615,4620,4620,4620,4620,0
|
|
20241030,182400,164348615,4620,4620,4620,4620,0
|
|
20241030,182300,164348615,4620,4620,4620,4620,0
|
|
20241030,182200,164348615,4620,4620,4620,4620,0
|
|
20241030,182100,164348615,4620,4620,4620,4620,0
|
|
20241030,182000,164348615,4620,4620,4620,4620,0
|
|
20241030,181900,164348615,4620,4620,4620,4620,9853
|
|
20241030,181800,164348615,4620,4620,4620,4620,0
|
|
20241030,181700,164348615,4620,4620,4620,4620,0
|
|
20241030,181600,164348615,4620,4620,4620,4620,0
|
|
20241030,181500,164348615,4620,4620,4620,4620,0
|
|
20241030,181400,164348615,4620,4620,4620,4620,0
|
|
20241030,181300,164348615,4620,4620,4620,4620,0
|
|
20241030,181200,164348615,4620,4620,4620,4620,0
|
|
20241030,181100,164348615,4620,4620,4620,4620,0
|
|
20241030,181000,164348615,4620,4620,4620,4620,0
|
|
20241030,180900,164348615,4620,4620,4620,4620,0
|
|
20241030,180800,164348615,4620,4620,4620,4620,0
|
|
20241030,180700,164348615,4620,4620,4620,4620,0
|
|
20241030,180600,164348615,4620,4620,4620,4620,0
|
|
20241030,180500,164348615,4620,4620,4620,4620,0
|
|
20241030,180400,164348615,4620,4620,4620,4620,0
|
|
20241030,180300,164348615,4620,4620,4620,4620,0
|
|
20241030,180200,164348615,4620,4620,4620,4620,0
|
|
20241030,180100,164348615,4620,4620,4620,4620,0
|
|
20241030,180000,164348615,4620,4620,4620,4620,0
|
|
20241030,175900,164348615,4620,4620,4620,4620,0
|
|
20241030,175800,164348615,4620,4620,4620,4620,0
|
|
20241030,175700,164348615,4620,4620,4620,4620,0
|
|
20241030,175600,164348615,4620,4620,4620,4620,0
|
|
20241030,175500,164348615,4620,4620,4620,4620,0
|
|
20241030,175400,164348615,4620,4620,4620,4620,0
|
|
20241030,175300,164348615,4620,4620,4620,4620,0
|
|
20241030,175200,164348615,4620,4620,4620,4620,0
|
|
20241030,175100,164348615,4620,4620,4620,4620,0
|
|
20241030,175000,164348615,4620,4620,4620,4620,0
|
|
20241030,174900,164348615,4620,4620,4620,4620,9853
|
|
20241030,174800,164348615,4620,4620,4620,4620,0
|
|
20241030,174700,164348615,4620,4620,4620,4620,0
|
|
20241030,174600,164348615,4620,4620,4620,4620,0
|
|
20241030,174500,164348615,4620,4620,4620,4620,0
|
|
20241030,174400,164348615,4620,4620,4620,4620,0
|
|
20241030,174300,164348615,4620,4620,4620,4620,0
|
|
20241030,174200,164348615,4620,4620,4620,4620,0
|
|
20241030,174100,164348615,4620,4620,4620,4620,0
|
|
20241030,174000,164348615,4620,4620,4620,4620,0
|
|
20241030,173900,164348615,4620,4620,4620,4620,0
|
|
20241030,173800,164348615,4620,4620,4620,4620,0
|
|
20241030,173700,164348615,4620,4620,4620,4620,0
|
|
20241030,173600,164348615,4620,4620,4620,4620,0
|
|
20241030,173500,164348615,4620,4620,4620,4620,0
|
|
20241030,173400,164348615,4620,4620,4620,4620,0
|
|
20241030,173300,164348615,4620,4620,4620,4620,0
|
|
20241030,173200,164348615,4620,4620,4620,4620,0
|
|
20241030,173100,164348615,4620,4620,4620,4620,0
|
|
20241030,173000,164348615,4620,4620,4620,4620,0
|
|
20241030,172900,164348615,4620,4620,4620,4620,0
|
|
20241030,172800,164348615,4620,4620,4620,4620,0
|
|
20241030,172700,164348615,4620,4620,4620,4620,0
|
|
20241030,172600,164348615,4620,4620,4620,4620,0
|
|
20241030,172500,164348615,4620,4620,4620,4620,0
|
|
20241030,172400,164348615,4620,4620,4620,4620,0
|
|
20241030,172300,164348615,4620,4620,4620,4620,0
|
|
20241030,172200,164348615,4620,4620,4620,4620,0
|
|
20241030,172100,164348615,4620,4620,4620,4620,0
|
|
20241030,172000,164348615,4620,4620,4620,4620,0
|
|
20241030,171900,164348615,4620,4620,4620,4620,9853
|
|
20241030,171800,164348615,4620,4620,4620,4620,0
|
|
20241030,171700,164348615,4620,4620,4620,4620,0
|
|
20241030,171600,164348615,4620,4620,4620,4620,0
|
|
20241030,171500,164348615,4620,4620,4620,4620,0
|
|
20241030,171400,164348615,4620,4620,4620,4620,0
|
|
20241030,171300,164348615,4620,4620,4620,4620,0
|
|
20241030,171200,164348615,4620,4620,4620,4620,0
|
|
20241030,171100,164348615,4620,4620,4620,4620,0
|
|
20241030,171000,164348615,4620,4620,4620,4620,0
|
|
20241030,170900,164348615,4620,4620,4620,4620,0
|
|
20241030,170800,164348615,4620,4620,4620,4620,0
|
|
20241030,170700,164348615,4620,4620,4620,4620,0
|
|
20241030,170600,164348615,4620,4620,4620,4620,0
|
|
20241030,170500,164348615,4620,4620,4620,4620,0
|
|
20241030,170400,164348615,4620,4620,4620,4620,0
|
|
20241030,170300,164348615,4620,4620,4620,4620,0
|
|
20241030,170200,164348615,4620,4620,4620,4620,0
|
|
20241030,170100,164348615,4620,4620,4620,4620,0
|
|
20241030,170000,164348615,4620,4620,4620,4620,0
|
|
20241030,165900,164348615,4620,4620,4620,4620,0
|
|
20241030,165800,164348615,4620,4620,4620,4620,0
|
|
20241030,165700,164348615,4620,4620,4620,4620,0
|
|
20241030,165600,164348615,4620,4620,4620,4620,0
|
|
20241030,165500,164348615,4620,4620,4620,4620,0
|
|
20241030,165400,164348615,4620,4620,4620,4620,0
|
|
20241030,165300,164348615,4620,4620,4620,4620,0
|
|
20241030,165200,164348615,4620,4620,4620,4620,0
|
|
20241030,165100,164348615,4620,4620,4620,4620,0
|
|
20241030,165000,164348615,4620,4620,4620,4620,0
|
|
20241030,164900,164348615,4620,4620,4620,4620,9853
|
|
20241030,164800,164348615,4620,4620,4620,4620,0
|
|
20241030,164700,164348615,4620,4620,4620,4620,0
|
|
20241030,164600,164348615,4620,4620,4620,4620,0
|
|
20241030,164500,164348615,4620,4620,4620,4620,0
|
|
20241030,164400,164348615,4620,4620,4620,4620,0
|
|
20241030,164300,164348615,4620,4620,4620,4620,0
|
|
20241030,164200,164348615,4620,4620,4620,4620,0
|
|
20241030,164100,164348615,4620,4620,4620,4620,0
|
|
20241030,164000,164348615,4620,4620,4620,4620,0
|
|
20241030,163900,164348615,4620,4620,4620,4620,0
|
|
20241030,163800,164348615,4620,4620,4620,4620,0
|
|
20241030,163700,164348615,4620,4620,4620,4620,0
|
|
20241030,163600,164348615,4620,4620,4620,4620,0
|
|
20241030,163500,164348615,4620,4620,4620,4620,0
|
|
20241030,163400,164348615,4620,4620,4620,4620,0
|
|
20241030,163300,164348615,4620,4620,4620,4620,0
|
|
20241030,163200,164348615,4620,4620,4620,4620,0
|
|
20241030,163100,164348615,4620,4620,4620,4620,0
|
|
20241030,163000,164348615,4620,4620,4620,4620,0
|
|
20241030,162900,164348615,4620,4620,4620,4620,0
|
|
20241030,162800,164348615,4620,4620,4620,4620,0
|
|
20241030,162700,164348615,4620,4620,4620,4620,0
|
|
20241030,162600,164348615,4620,4620,4620,4620,0
|
|
20241030,162500,164348615,4620,4620,4620,4620,0
|
|
20241030,162400,164348615,4620,4620,4620,4620,0
|
|
20241030,162300,164348615,4620,4620,4620,4620,0
|
|
20241030,162200,164348615,4620,4620,4620,4620,0
|
|
20241030,162100,164348615,4620,4620,4620,4620,0
|
|
20241030,162000,164348615,4620,4620,4620,4620,0
|
|
20241030,161900,164348615,4620,4620,4620,4620,9853
|
|
20241030,161800,164348615,4620,4620,4620,4620,0
|
|
20241030,161700,164348615,4620,4620,4620,4620,0
|
|
20241030,161600,164348615,4620,4620,4620,4620,0
|
|
20241030,161500,164348615,4620,4620,4620,4620,0
|
|
20241030,161400,164348615,4620,4620,4620,4620,0
|
|
20241030,161300,164348615,4620,4620,4620,4620,0
|
|
20241030,161200,164348615,4620,4620,4620,4620,0
|
|
20241030,161100,164348615,4620,4620,4620,4620,0
|
|
20241030,161000,164348615,4620,4620,4620,4620,0
|
|
20241030,160900,164348615,4620,4620,4620,4620,0
|
|
20241030,160800,164348615,4620,4620,4620,4620,0
|
|
20241030,160700,164348615,4620,4620,4620,4620,0
|
|
20241030,160600,164348615,4620,4620,4620,4620,0
|
|
20241030,160500,164348615,4620,4620,4620,4620,0
|
|
20241030,160400,164348615,4620,4620,4620,4620,0
|
|
20241030,160300,164348615,4620,4620,4620,4620,0
|
|
20241030,160200,164348615,4620,4620,4620,4620,0
|
|
20241030,160100,164348615,4620,4620,4620,4620,0
|
|
20241030,160000,164348615,4620,4620,4620,4620,0
|
|
20241030,155900,164348615,4620,4620,4620,4620,0
|
|
20241030,155800,164348615,4620,4620,4620,4620,0
|
|
20241030,155700,164348615,4620,4620,4620,4620,0
|
|
20241030,155600,164348615,4620,4620,4620,4620,0
|
|
20241030,155500,164348615,4620,4620,4620,4620,0
|
|
20241030,155400,164348615,4620,4620,4620,4620,0
|
|
20241030,155300,164348615,4620,4620,4620,4620,0
|
|
20241030,155200,164348615,4620,4620,4620,4620,0
|
|
20241030,155100,164348615,4620,4620,4620,4620,0
|
|
20241030,155000,164348615,4620,4620,4620,4620,0
|
|
20241030,154900,164348615,4620,4620,4620,4620,9853
|
|
20241030,154800,164348615,4620,4620,4620,4620,0
|
|
20241030,154700,164348615,4620,4620,4620,4620,0
|
|
20241030,154600,164348615,4620,4620,4620,4620,0
|
|
20241030,154500,164348615,4620,4620,4620,4620,0
|
|
20241030,154400,164348615,4620,4620,4620,4620,0
|
|
20241030,154300,164348615,4620,4620,4620,4620,0
|
|
20241030,154200,164348615,4620,4620,4620,4620,0
|
|
20241030,154100,164348615,4620,4620,4620,4620,0
|
|
20241030,154000,164348615,4620,4620,4620,4620,0
|
|
20241030,153900,164348615,4620,4620,4620,4620,0
|
|
20241030,153800,164348615,4620,4620,4620,4620,0
|
|
20241030,153700,164348615,4620,4620,4620,4620,0
|
|
20241030,153600,164348615,4620,4620,4620,4620,0
|
|
20241030,153500,164348615,4620,4620,4620,4620,0
|
|
20241030,153400,164348615,4620,4620,4620,4620,0
|
|
20241030,153300,164348615,4620,4620,4620,4620,0
|
|
20241030,153200,164348615,4620,4620,4620,4620,0
|
|
20241030,153100,164348615,4620,4620,4620,4620,0
|
|
20241030,153000,164348615,4620,4620,4620,4620,9853
|
|
20241030,152900,118827755,4635,4635,4635,4635,0
|
|
20241030,152800,118827755,4635,4635,4635,4635,0
|
|
20241030,152700,118827755,4635,4635,4635,4635,0
|
|
20241030,152600,118827755,4635,4635,4635,4635,0
|
|
20241030,152500,118827755,4635,4635,4635,4635,0
|
|
20241030,152400,118827755,4635,4635,4635,4635,0
|
|
20241030,152300,118827755,4635,4635,4635,4635,0
|
|
20241030,152200,118827755,4635,4635,4635,4635,0
|
|
20241030,152100,118827755,4635,4635,4635,4635,0
|
|
20241030,152000,118827755,4635,4635,4635,4635,0
|
|
20241030,151900,118827755,4635,4635,4635,4635,0
|
|
20241030,151800,118827755,4635,4635,4635,4635,10
|
|
20241030,151700,118781405,4635,4635,4635,4635,0
|
|
20241030,151600,118781405,4635,4635,4635,4635,0
|
|
20241030,151500,118781405,4635,4635,4635,4635,0
|
|
20241030,151400,118781405,4635,4635,4635,4635,0
|
|
20241030,151300,118781405,4635,4635,4635,4635,0
|
|
20241030,151200,118781405,4635,4635,4635,4635,100
|
|
20241030,151100,118317905,4635,4635,4635,4635,0
|
|
20241030,151000,118317905,4635,4635,4635,4635,0
|
|
20241030,150900,118317905,4635,4635,4635,4635,0
|
|
20241030,150800,118317905,4635,4635,4635,4635,0
|
|
20241030,150700,118317905,4635,4635,4635,4635,112
|
|
20241030,150600,117798785,4635,4635,4635,4635,0
|
|
20241030,150500,117798785,4635,4635,4635,4635,100
|
|
20241030,150400,117335285,4635,4635,4635,4635,0
|
|
20241030,150300,117335285,4635,4635,4635,4635,0
|
|
20241030,150200,117335285,4635,4635,4635,4635,0
|
|
20241030,150100,117335285,4635,4635,4635,4635,0
|
|
20241030,150000,117335285,4635,4635,4635,4635,429
|
|
20241030,145900,115346870,4640,4635,4640,4635,83
|
|
20241030,145800,114962145,4640,4635,4640,4635,101
|
|
20241030,145700,114494005,4640,4635,4640,4635,27
|
|
20241030,145600,114368855,4635,4635,4635,4635,47
|
|
20241030,145500,114151010,4635,4635,4635,4635,27
|
|
20241030,145400,114025865,4640,4640,4640,4640,1
|
|
20241030,145300,114021225,4640,4635,4640,4635,68
|
|
20241030,145200,113706040,4640,4635,4640,4635,207
|
|
20241030,145100,112746560,4640,4635,4640,4635,129
|
|
20241030,145000,112148630,4640,4635,4640,4635,31
|
|
20241030,144900,112004940,4640,4635,4640,4635,575
|
|
20241030,144800,109339800,4635,4630,4635,4630,79
|
|
20241030,144700,108973770,4635,4635,4635,4635,31
|
|
20241030,144600,108830085,4635,4635,4635,4630,95
|
|
20241030,144500,108389890,4635,4635,4635,4635,26
|
|
20241030,144400,108269380,4635,4630,4635,4630,36
|
|
20241030,144300,108102650,4635,4635,4635,4635,0
|
|
20241030,144200,108102650,4635,4630,4635,4630,37
|
|
20241030,144100,107931290,4635,4635,4635,4635,0
|
|
20241030,144000,107931290,4635,4630,4635,4630,33
|
|
20241030,143900,107778465,4635,4630,4635,4630,36
|
|
20241030,143800,107611735,4635,4635,4635,4635,0
|
|
20241030,143700,107611735,4635,4630,4635,4630,35
|
|
20241030,143600,107449640,4635,4635,4635,4635,0
|
|
20241030,143500,107449640,4635,4630,4635,4630,35
|
|
20241030,143400,107287550,4635,4635,4635,4635,0
|
|
20241030,143300,107287550,4635,4635,4635,4630,39
|
|
20241030,143200,107106915,4635,4635,4635,4635,12
|
|
20241030,143100,107051295,4635,4635,4635,4630,29
|
|
20241030,143000,106917010,4635,4630,4635,4630,274
|
|
20241030,142900,105648265,4635,4635,4635,4630,51
|
|
20241030,142800,105412010,4635,4630,4635,4630,51
|
|
20241030,142700,105175760,4635,4635,4635,4635,0
|
|
20241030,142600,105175760,4635,4630,4635,4630,48
|
|
20241030,142500,104953410,4635,4635,4635,4635,0
|
|
20241030,142400,104953410,4635,4630,4635,4630,47
|
|
20241030,142300,104735695,4635,4635,4635,4635,0
|
|
20241030,142200,104735695,4635,4630,4635,4630,47
|
|
20241030,142100,104517985,4635,4635,4635,4635,19
|
|
20241030,142000,104429920,4635,4635,4635,4630,83
|
|
20241030,141900,104045345,4635,4635,4635,4630,55
|
|
20241030,141800,103790550,4635,4635,4635,4635,2
|
|
20241030,141700,103781280,4635,4630,4635,4630,39
|
|
20241030,141600,103600645,4635,4635,4635,4635,33
|
|
20241030,141500,103447690,4635,4630,4635,4630,36
|
|
20241030,141400,103280965,4635,4635,4635,4635,0
|
|
20241030,141300,103280965,4635,4635,4635,4635,15
|
|
20241030,141200,103211440,4635,4635,4635,4635,19
|
|
20241030,141100,103123375,4635,4635,4635,4635,15
|
|
20241030,141000,103053850,4630,4635,4635,4630,42
|
|
20241030,140900,102859330,4635,4630,4635,4630,501
|
|
20241030,140800,100539695,4625,4625,4625,4625,26
|
|
20241030,140700,100419445,4625,4625,4625,4625,679
|
|
20241030,140600,97279070,4620,4625,4625,4620,30
|
|
20241030,140500,97140450,4620,4620,4620,4620,0
|
|
20241030,140400,97140450,4620,4625,4625,4620,395
|
|
20241030,140300,95313705,4625,4625,4625,4625,0
|
|
20241030,140200,95313705,4625,4625,4625,4625,54
|
|
20241030,140100,95063955,4625,4625,4625,4625,0
|
|
20241030,140000,95063955,4625,4625,4625,4625,25
|
|
20241030,135900,94948330,4630,4625,4630,4625,25
|
|
20241030,135800,94832700,4630,4630,4630,4630,1
|
|
20241030,135700,94828070,4625,4625,4625,4625,26
|
|
20241030,135600,94707820,4630,4630,4630,4630,0
|
|
20241030,135500,94707820,4630,4630,4630,4630,0
|
|
20241030,135400,94707820,4630,4630,4630,4630,0
|
|
20241030,135300,94707820,4630,4625,4630,4625,27
|
|
20241030,135200,94582940,4630,4630,4630,4630,20
|
|
20241030,135100,94490340,4635,4635,4635,4635,0
|
|
20241030,135000,94490340,4635,4635,4635,4635,1
|
|
20241030,134900,94485705,4625,4630,4630,4625,1355
|
|
20241030,134800,88217530,4630,4630,4630,4630,26
|
|
20241030,134700,88097150,4635,4635,4635,4635,1
|
|
20241030,134600,88092515,4635,4630,4635,4630,53
|
|
20241030,134500,87847120,4630,4630,4630,4630,0
|
|
20241030,134400,87847120,4630,4630,4630,4630,53
|
|
20241030,134300,87601730,4630,4630,4630,4630,20
|
|
20241030,134200,87509130,4630,4635,4635,4630,47
|
|
20241030,134100,87291420,4635,4635,4635,4635,0
|
|
20241030,134000,87291420,4635,4635,4635,4635,0
|
|
20241030,133900,87291420,4635,4635,4635,4635,0
|
|
20241030,133800,87291420,4635,4635,4635,4635,1
|
|
20241030,133700,87286785,4635,4635,4635,4635,0
|
|
20241030,133600,87286785,4635,4635,4635,4635,0
|
|
20241030,133500,87286785,4635,4630,4635,4630,53
|
|
20241030,133400,87041390,4630,4630,4630,4630,0
|
|
20241030,133300,87041390,4630,4630,4630,4630,52
|
|
20241030,133200,86800630,4630,4630,4630,4630,0
|
|
20241030,133100,86800630,4630,4630,4630,4630,53
|
|
20241030,133000,86555240,4630,4630,4630,4630,0
|
|
20241030,132900,86555240,4630,4635,4635,4630,28
|
|
20241030,132800,86425595,4630,4630,4630,4630,12
|
|
20241030,132700,86370035,4635,4635,4635,4635,0
|
|
20241030,132600,86370035,4635,4635,4635,4635,0
|
|
20241030,132500,86370035,4635,4635,4635,4635,0
|
|
20241030,132400,86370035,4635,4635,4635,4635,0
|
|
20241030,132300,86370035,4635,4635,4635,4635,0
|
|
20241030,132200,86370035,4635,4635,4635,4635,40
|
|
20241030,132100,86184635,4635,4635,4635,4635,0
|
|
20241030,132000,86184635,4635,4635,4635,4635,1024
|
|
20241030,131900,81438395,4630,4630,4630,4630,26
|
|
20241030,131800,81318015,4635,4635,4635,4635,1
|
|
20241030,131700,81313380,4635,4630,4635,4630,27
|
|
20241030,131600,81188365,4630,4630,4630,4630,0
|
|
20241030,131500,81188365,4630,4630,4630,4630,26
|
|
20241030,131400,81067985,4630,4630,4630,4630,16
|
|
20241030,131300,80993905,4635,4630,4635,4630,42
|
|
20241030,131200,80799440,4625,4625,4625,4625,0
|
|
20241030,131100,80799440,4625,4625,4625,4625,54
|
|
20241030,131000,80549690,4625,4625,4625,4625,26
|
|
20241030,130900,80429440,4630,4630,4630,4630,0
|
|
20241030,130800,80429440,4630,4625,4630,4625,37
|
|
20241030,130700,80258260,4630,4630,4630,4630,377
|
|
20241030,130600,78512750,4630,4630,4630,4630,26
|
|
20241030,130500,78392370,4635,4635,4635,4635,0
|
|
20241030,130400,78392370,4635,4635,4635,4635,0
|
|
20241030,130300,78392370,4635,4635,4635,4635,0
|
|
20241030,130200,78392370,4635,4635,4635,4635,20
|
|
20241030,130100,78299670,4640,4640,4640,4640,0
|
|
20241030,130000,78299670,4640,4640,4640,4640,0
|
|
20241030,125900,78299670,4640,4630,4640,4630,55
|
|
20241030,125800,78045010,4630,4630,4630,4630,0
|
|
20241030,125700,78045010,4630,4630,4630,4630,101
|
|
20241030,125600,77577380,4630,4630,4630,4630,0
|
|
20241030,125500,77577380,4630,4630,4630,4630,3
|
|
20241030,125400,77563490,4630,4630,4630,4630,0
|
|
20241030,125300,77563490,4630,4630,4630,4630,560
|
|
20241030,125200,74970690,4635,4635,4635,4635,20
|
|
20241030,125100,74877990,4640,4640,4640,4640,0
|
|
20241030,125000,74877990,4640,4640,4640,4640,0
|
|
20241030,124900,74877990,4640,4640,4640,4640,0
|
|
20241030,124800,74877990,4640,4640,4640,4640,0
|
|
20241030,124700,74877990,4640,4640,4640,4640,1
|
|
20241030,124600,74873350,4630,4630,4630,4630,27
|
|
20241030,124500,74748340,4630,4630,4630,4630,0
|
|
20241030,124400,74748340,4630,4630,4630,4630,26
|
|
20241030,124300,74627960,4630,4630,4630,4630,0
|
|
20241030,124200,74627960,4630,4630,4630,4630,52
|
|
20241030,124100,74387200,4630,4630,4630,4630,0
|
|
20241030,124000,74387200,4630,4630,4630,4630,52
|
|
20241030,123900,74146440,4630,4630,4630,4630,61
|
|
20241030,123800,73864010,4630,4630,4630,4630,0
|
|
20241030,123700,73864010,4630,4630,4630,4630,26
|
|
20241030,123600,73743630,4635,4635,4635,4635,10
|
|
20241030,123500,73697280,4630,4630,4630,4630,26
|
|
20241030,123400,73576900,4635,4635,4635,4635,0
|
|
20241030,123300,73576900,4635,4635,4635,4635,9
|
|
20241030,123200,73535185,4635,4635,4635,4635,13
|
|
20241030,123100,73474930,4640,4640,4640,4640,0
|
|
20241030,123000,73474930,4640,4640,4640,4640,0
|
|
20241030,122900,73474930,4640,4640,4640,4640,0
|
|
20241030,122800,73474930,4640,4640,4640,4640,0
|
|
20241030,122700,73474930,4640,4640,4640,4640,1
|
|
20241030,122600,73470290,4630,4630,4630,4630,54
|
|
20241030,122500,73220270,4630,4630,4630,4630,0
|
|
20241030,122400,73220270,4630,4630,4630,4630,52
|
|
20241030,122300,72979510,4630,4630,4630,4630,0
|
|
20241030,122200,72979510,4630,4630,4630,4630,26
|
|
20241030,122100,72859130,4630,4630,4630,4630,0
|
|
20241030,122000,72859130,4630,4635,4635,4630,525
|
|
20241030,121900,70425885,4635,4635,4635,4635,23
|
|
20241030,121800,70319280,4640,4640,4640,4640,3
|
|
20241030,121700,70305360,4640,4635,4640,4635,53
|
|
20241030,121600,70059700,4635,4635,4635,4635,0
|
|
20241030,121500,70059700,4635,4635,4635,4635,26
|
|
20241030,121400,69939190,4640,4640,4640,4640,0
|
|
20241030,121300,69939190,4640,4640,4640,4640,0
|
|
20241030,121200,69939190,4640,4640,4640,4640,20
|
|
20241030,121100,69846390,4645,4645,4645,4645,1
|
|
20241030,121000,69841745,4645,4645,4645,4645,0
|
|
20241030,120900,69841745,4645,4645,4645,4645,1
|
|
20241030,120800,69837100,4630,4630,4630,4630,45
|
|
20241030,120700,69628750,4630,4630,4630,4630,0
|
|
20241030,120600,69628750,4630,4630,4630,4630,26
|
|
20241030,120500,69508370,4630,4630,4630,4630,0
|
|
20241030,120400,69508370,4630,4630,4630,4630,52
|
|
20241030,120300,69267610,4630,4630,4630,4630,0
|
|
20241030,120200,69267610,4630,4630,4630,4630,26
|
|
20241030,120100,69147230,4630,4630,4630,4630,27
|
|
20241030,120000,69022220,4630,4630,4630,4630,0
|
|
20241030,115900,69022220,4630,4635,4635,4630,26
|
|
20241030,115800,68901835,4630,4630,4630,4630,0
|
|
20241030,115700,68901835,4630,4630,4630,4630,52
|
|
20241030,115600,68661075,4630,4630,4630,4630,0
|
|
20241030,115500,68661075,4630,4630,4630,4630,54
|
|
20241030,115400,68411055,4630,4630,4630,4630,5
|
|
20241030,115300,68387905,4630,4635,4635,4630,329
|
|
20241030,115200,66863010,4640,4635,4640,4635,49
|
|
20241030,115100,66635780,4640,4640,4640,4640,0
|
|
20241030,115000,66635780,4640,4640,4640,4640,0
|
|
20241030,114900,66635780,4640,4640,4640,4640,0
|
|
20241030,114800,66635780,4640,4640,4640,4640,0
|
|
20241030,114700,66635780,4640,4640,4640,4640,1
|
|
20241030,114600,66631140,4645,4645,4645,4645,0
|
|
20241030,114500,66631140,4645,4640,4645,4640,201
|
|
20241030,114400,65698490,4630,4625,4630,4625,78
|
|
20241030,114300,65337610,4625,4630,4630,4625,27
|
|
20241030,114200,65212635,4625,4625,4625,4625,0
|
|
20241030,114100,65212635,4625,4630,4630,4625,4442
|
|
20241030,114000,44655715,4630,4630,4630,4630,0
|
|
20241030,113900,44655715,4630,4635,4635,4630,26
|
|
20241030,113800,44535330,4630,4630,4630,4630,0
|
|
20241030,113700,44535330,4630,4635,4635,4630,1088
|
|
20241030,113600,39494980,4640,4640,4640,4640,0
|
|
20241030,113500,39494980,4640,4640,4640,4640,0
|
|
20241030,113400,39494980,4640,4640,4640,4640,0
|
|
20241030,113300,39494980,4640,4640,4640,4640,0
|
|
20241030,113200,39494980,4640,4640,4640,4640,20
|
|
20241030,113100,39402180,4640,4640,4640,4640,80
|
|
20241030,113000,39030980,4635,4635,4635,4635,27
|
|
20241030,112900,38905835,4635,4635,4635,4635,0
|
|
20241030,112800,38905835,4635,4635,4635,4635,23
|
|
20241030,112700,38799230,4640,4640,4640,4640,4
|
|
20241030,112600,38780670,4635,4635,4635,4635,52
|
|
20241030,112500,38539650,4635,4635,4635,4635,360
|
|
20241030,112400,36871050,4635,4635,4635,4635,0
|
|
20241030,112300,36871050,4635,4635,4635,4635,8
|
|
20241030,112200,36833970,4640,4640,4640,4640,18
|
|
20241030,112100,36750450,4640,4635,4640,4635,25
|
|
20241030,112000,36634570,4640,4640,4640,4640,1
|
|
20241030,111900,36629930,4640,4635,4640,4635,27
|
|
20241030,111800,36504780,4635,4635,4635,4635,0
|
|
20241030,111700,36504780,4635,4635,4635,4635,17
|
|
20241030,111600,36425985,4640,4640,4640,4640,0
|
|
20241030,111500,36425985,4640,4640,4640,4640,11
|
|
20241030,111400,36374945,4635,4635,4635,4635,52
|
|
20241030,111300,36133925,4635,4635,4635,4635,0
|
|
20241030,111200,36133925,4635,4640,4640,4635,48
|
|
20241030,111100,35911335,4640,4640,4640,4640,0
|
|
20241030,111000,35911335,4640,4640,4640,4640,30
|
|
20241030,110900,35772135,4640,4640,4640,4640,2
|
|
20241030,110800,35762855,4645,4645,4645,4645,0
|
|
20241030,110700,35762855,4645,4645,4645,4645,0
|
|
20241030,110600,35762855,4645,4645,4645,4645,0
|
|
20241030,110500,35762855,4645,4645,4645,4645,0
|
|
20241030,110400,35762855,4645,4645,4645,4645,1
|
|
20241030,110300,35758210,4635,4640,4640,4635,26
|
|
20241030,110200,35637600,4635,4635,4635,4635,0
|
|
20241030,110100,35637600,4635,4635,4635,4635,26
|
|
20241030,110000,35517090,4635,4635,4635,4635,0
|
|
20241030,105900,35517090,4635,4635,4635,4635,26
|
|
20241030,105800,35396580,4635,4635,4635,4635,27
|
|
20241030,105700,35271435,4635,4635,4635,4635,0
|
|
20241030,105600,35271435,4635,4635,4635,4635,52
|
|
20241030,105500,35030415,4635,4635,4635,4635,0
|
|
20241030,105400,35030415,4635,4635,4635,4635,105
|
|
20241030,105300,34543740,4635,4635,4635,4635,90
|
|
20241030,105200,34126590,4635,4635,4635,4635,53
|
|
20241030,105100,33880935,4635,4635,4635,4635,334
|
|
20241030,105000,32332845,4640,4640,4640,4635,29
|
|
20241030,104900,32198420,4640,4640,4640,4640,1
|
|
20241030,104800,32193780,4645,4645,4645,4645,0
|
|
20241030,104700,32193780,4645,4645,4645,4645,0
|
|
20241030,104600,32193780,4645,4645,4645,4645,0
|
|
20241030,104500,32193780,4645,4645,4645,4645,0
|
|
20241030,104400,32193780,4645,4645,4645,4645,0
|
|
20241030,104300,32193780,4645,4645,4645,4645,1
|
|
20241030,104200,32189135,4640,4640,4640,4640,18
|
|
20241030,104100,32105615,4635,4635,4635,4635,26
|
|
20241030,104000,31985105,4635,4635,4635,4635,27
|
|
20241030,103900,31859960,4635,4635,4635,4635,2000
|
|
20241030,103800,22589960,4635,4635,4635,4635,5
|
|
20241030,103700,22566785,4635,4635,4635,4635,0
|
|
20241030,103600,22566785,4635,4635,4635,4635,19
|
|
20241030,103500,22478720,4635,4635,4635,4635,0
|
|
20241030,103400,22478720,4635,4635,4635,4635,26
|
|
20241030,103300,22358210,4635,4635,4635,4635,0
|
|
20241030,103200,22358210,4635,4640,4640,4635,26
|
|
20241030,103100,22237590,4635,4635,4635,4635,26
|
|
20241030,103000,22117080,4635,4635,4635,4635,0
|
|
20241030,102900,22117080,4635,4635,4635,4635,53
|
|
20241030,102800,21871425,4635,4635,4635,4635,0
|
|
20241030,102700,21871425,4635,4635,4635,4635,26
|
|
20241030,102600,21750915,4635,4635,4635,4635,0
|
|
20241030,102500,21750915,4635,4635,4635,4635,52
|
|
20241030,102400,21509895,4635,4635,4635,4635,0
|
|
20241030,102300,21509895,4635,4640,4640,4635,26
|
|
20241030,102200,21389380,4635,4635,4635,4635,26
|
|
20241030,102100,21268870,4635,4635,4635,4635,0
|
|
20241030,102000,21268870,4635,4635,4635,4635,10
|
|
20241030,101900,21222520,4640,4640,4640,4640,1
|
|
20241030,101800,21217880,4635,4640,4640,4635,349
|
|
20241030,101700,19600190,4635,4635,4635,4635,0
|
|
20241030,101600,19600190,4635,4635,4635,4635,52
|
|
20241030,101500,19359170,4635,4635,4635,4635,0
|
|
20241030,101400,19359170,4635,4635,4635,4635,51
|
|
20241030,101300,19122785,4640,4635,4640,4635,53
|
|
20241030,101200,18877125,4635,4635,4635,4635,0
|
|
20241030,101100,18877125,4635,4635,4635,4635,26
|
|
20241030,101000,18756615,4640,4640,4640,4640,0
|
|
20241030,100900,18756615,4640,4640,4640,4640,1
|
|
20241030,100800,18751975,4645,4645,4645,4645,5
|
|
20241030,100700,18728750,4645,4645,4645,4645,0
|
|
20241030,100600,18728750,4645,4645,4645,4645,0
|
|
20241030,100500,18728750,4645,4645,4645,4645,2
|
|
20241030,100400,18719460,4645,4645,4645,4645,2
|
|
20241030,100300,18710170,4645,4645,4645,4645,6
|
|
20241030,100200,18682300,4645,4635,4645,4635,53
|
|
20241030,100100,18436475,4635,4635,4635,4635,0
|
|
20241030,100000,18436475,4635,4640,4640,4635,26
|
|
20241030,095900,18315960,4635,4635,4635,4635,0
|
|
20241030,095800,18315960,4635,4635,4635,4635,26
|
|
20241030,095700,18195450,4635,4635,4635,4635,0
|
|
20241030,095600,18195450,4635,4635,4635,4635,26
|
|
20241030,095500,18074940,4635,4640,4640,4635,26
|
|
20241030,095400,17954425,4635,4635,4635,4635,0
|
|
20241030,095300,17954425,4635,4635,4635,4635,252
|
|
20241030,095200,16786405,4635,4635,4635,4635,0
|
|
20241030,095100,16786405,4635,4635,4635,4635,52
|
|
20241030,095000,16545385,4635,4635,4635,4635,334
|
|
20241030,094900,14997295,4635,4635,4635,4635,53
|
|
20241030,094800,14751640,4635,4635,4635,4635,0
|
|
20241030,094700,14751640,4635,4635,4635,4635,26
|
|
20241030,094600,14631130,4640,4640,4640,4640,26
|
|
20241030,094500,14510490,4645,4645,4645,4645,0
|
|
20241030,094400,14510490,4645,4645,4645,4645,3
|
|
20241030,094300,14496555,4645,4645,4645,4645,0
|
|
20241030,094200,14496555,4645,4645,4645,4645,26
|
|
20241030,094100,14375785,4645,4645,4645,4645,25
|
|
20241030,094000,14259660,4650,4650,4650,4650,0
|
|
20241030,093900,14259660,4650,4650,4650,4650,11
|
|
20241030,093800,14208510,4650,4635,4650,4635,53
|
|
20241030,093700,13962840,4635,4640,4640,4635,26
|
|
20241030,093600,13842320,4635,4635,4635,4635,0
|
|
20241030,093500,13842320,4635,4635,4635,4635,26
|
|
20241030,093400,13721810,4635,4635,4635,4635,0
|
|
20241030,093300,13721810,4635,4635,4635,4635,26
|
|
20241030,093200,13601300,4650,4645,4650,4635,335
|
|
20241030,093100,12047210,4640,4640,4640,4640,26
|
|
20241030,093000,11926570,4635,4645,4645,4635,1000
|
|
20241030,092900,7288860,4645,4645,4645,4645,26
|
|
20241030,092800,7168090,4645,4645,4645,4645,11
|
|
20241030,092700,7116995,4650,4650,4650,4650,621
|
|
20241030,092600,4229345,4645,4645,4645,4645,32
|
|
20241030,092500,4080705,4645,4645,4645,4645,0
|
|
20241030,092400,4080705,4645,4645,4645,4645,27
|
|
20241030,092300,3955290,4645,4655,4655,4645,260
|
|
20241030,092200,2746270,4655,4655,4655,4655,40
|
|
20241030,092100,2560070,4655,4655,4655,4655,4
|
|
20241030,092000,2541450,4655,4655,4655,4655,0
|
|
20241030,091900,2541450,4655,4655,4655,4655,0
|
|
20241030,091800,2541450,4655,4655,4655,4655,0
|
|
20241030,091700,2541450,4655,4650,4655,4650,25
|
|
20241030,091600,2425180,4650,4650,4650,4650,0
|
|
20241030,091500,2425180,4650,4650,4650,4650,27
|
|
20241030,091400,2299630,4650,4650,4650,4650,149
|
|
20241030,091300,1606780,4650,4650,4650,4650,13
|
|
20241030,091200,1546330,4650,4650,4650,4650,0
|
|
20241030,091100,1546330,4650,4650,4650,4650,3
|
|
20241030,091000,1532380,4650,4650,4650,4650,13
|
|
20241030,090900,1471930,4655,4655,4655,4655,0
|
|
20241030,090800,1471930,4655,4655,4655,4655,21
|
|
20241030,090700,1374175,4660,4660,4660,4660,0
|
|
20241030,090600,1374175,4660,4655,4660,4655,32
|
|
20241030,090500,1225180,4655,4655,4655,4655,0
|
|
20241030,090400,1225180,4655,4655,4655,4655,101
|
|
20241030,090300,755025,4660,4660,4660,4660,20
|
|
20241030,090200,661825,4660,4665,4665,4660,142
|
|
20241030,090100,0,4665,4665,4665,4665,0
|
|
20241030,090000,0,4665,4665,4665,4665,0
|