652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,194900,166967185,4645,4645,4645,4645,4
|
|
20241031,194800,166967185,4645,4645,4645,4645,0
|
|
20241031,194700,166967185,4645,4645,4645,4645,0
|
|
20241031,194600,166967185,4645,4645,4645,4645,0
|
|
20241031,194500,166967185,4645,4645,4645,4645,0
|
|
20241031,194400,166967185,4645,4645,4645,4645,0
|
|
20241031,194300,166967185,4645,4645,4645,4645,0
|
|
20241031,194200,166967185,4645,4645,4645,4645,0
|
|
20241031,194100,166967185,4645,4645,4645,4645,0
|
|
20241031,194000,166967185,4645,4645,4645,4645,0
|
|
20241031,193900,166967185,4645,4645,4645,4645,0
|
|
20241031,193800,166967185,4645,4645,4645,4645,0
|
|
20241031,193700,166967185,4645,4645,4645,4645,0
|
|
20241031,193600,166967185,4645,4645,4645,4645,0
|
|
20241031,193500,166967185,4645,4645,4645,4645,0
|
|
20241031,193400,166967185,4645,4645,4645,4645,0
|
|
20241031,193300,166967185,4645,4645,4645,4645,0
|
|
20241031,193200,166967185,4645,4645,4645,4645,0
|
|
20241031,193100,166967185,4645,4645,4645,4645,0
|
|
20241031,193000,166967185,4645,4645,4645,4645,0
|
|
20241031,192900,166967185,4645,4645,4645,4645,0
|
|
20241031,192800,166967185,4645,4645,4645,4645,0
|
|
20241031,192700,166967185,4645,4645,4645,4645,0
|
|
20241031,192600,166967185,4645,4645,4645,4645,0
|
|
20241031,192500,166967185,4645,4645,4645,4645,0
|
|
20241031,192400,166967185,4645,4645,4645,4645,0
|
|
20241031,192300,166967185,4645,4645,4645,4645,0
|
|
20241031,192200,166967185,4645,4645,4645,4645,0
|
|
20241031,192100,166967185,4645,4645,4645,4645,0
|
|
20241031,192000,166967185,4645,4645,4645,4645,0
|
|
20241031,191900,166967185,4645,4645,4645,4645,4
|
|
20241031,191800,166967185,4645,4645,4645,4645,0
|
|
20241031,191700,166967185,4645,4645,4645,4645,0
|
|
20241031,191600,166967185,4645,4645,4645,4645,0
|
|
20241031,191500,166967185,4645,4645,4645,4645,0
|
|
20241031,191400,166967185,4645,4645,4645,4645,0
|
|
20241031,191300,166967185,4645,4645,4645,4645,0
|
|
20241031,191200,166967185,4645,4645,4645,4645,0
|
|
20241031,191100,166967185,4645,4645,4645,4645,0
|
|
20241031,191000,166967185,4645,4645,4645,4645,0
|
|
20241031,190900,166967185,4645,4645,4645,4645,0
|
|
20241031,190800,166967185,4645,4645,4645,4645,0
|
|
20241031,190700,166967185,4645,4645,4645,4645,0
|
|
20241031,190600,166967185,4645,4645,4645,4645,0
|
|
20241031,190500,166967185,4645,4645,4645,4645,0
|
|
20241031,190400,166967185,4645,4645,4645,4645,0
|
|
20241031,190300,166967185,4645,4645,4645,4645,0
|
|
20241031,190200,166967185,4645,4645,4645,4645,0
|
|
20241031,190100,166967185,4645,4645,4645,4645,0
|
|
20241031,190000,166967185,4645,4645,4645,4645,0
|
|
20241031,185900,166967185,4645,4645,4645,4645,0
|
|
20241031,185800,166967185,4645,4645,4645,4645,0
|
|
20241031,185700,166967185,4645,4645,4645,4645,0
|
|
20241031,185600,166967185,4645,4645,4645,4645,0
|
|
20241031,185500,166967185,4645,4645,4645,4645,0
|
|
20241031,185400,166967185,4645,4645,4645,4645,0
|
|
20241031,185300,166967185,4645,4645,4645,4645,0
|
|
20241031,185200,166967185,4645,4645,4645,4645,0
|
|
20241031,185100,166967185,4645,4645,4645,4645,0
|
|
20241031,185000,166967185,4645,4645,4645,4645,0
|
|
20241031,184900,166967185,4645,4645,4645,4645,4
|
|
20241031,184800,166967185,4645,4645,4645,4645,0
|
|
20241031,184700,166967185,4645,4645,4645,4645,0
|
|
20241031,184600,166967185,4645,4645,4645,4645,0
|
|
20241031,184500,166967185,4645,4645,4645,4645,0
|
|
20241031,184400,166967185,4645,4645,4645,4645,0
|
|
20241031,184300,166967185,4645,4645,4645,4645,0
|
|
20241031,184200,166967185,4645,4645,4645,4645,0
|
|
20241031,184100,166967185,4645,4645,4645,4645,0
|
|
20241031,184000,166967185,4645,4645,4645,4645,0
|
|
20241031,183900,166967185,4645,4645,4645,4645,0
|
|
20241031,183800,166967185,4645,4645,4645,4645,0
|
|
20241031,183700,166967185,4645,4645,4645,4645,0
|
|
20241031,183600,166967185,4645,4645,4645,4645,0
|
|
20241031,183500,166967185,4645,4645,4645,4645,0
|
|
20241031,183400,166967185,4645,4645,4645,4645,0
|
|
20241031,183300,166967185,4645,4645,4645,4645,0
|
|
20241031,183200,166967185,4645,4645,4645,4645,0
|
|
20241031,183100,166967185,4645,4645,4645,4645,0
|
|
20241031,183000,166967185,4645,4645,4645,4645,0
|
|
20241031,182900,166967185,4645,4645,4645,4645,0
|
|
20241031,182800,166967185,4645,4645,4645,4645,0
|
|
20241031,182700,166967185,4645,4645,4645,4645,0
|
|
20241031,182600,166967185,4645,4645,4645,4645,0
|
|
20241031,182500,166967185,4645,4645,4645,4645,0
|
|
20241031,182400,166967185,4645,4645,4645,4645,0
|
|
20241031,182300,166967185,4645,4645,4645,4645,0
|
|
20241031,182200,166967185,4645,4645,4645,4645,0
|
|
20241031,182100,166967185,4645,4645,4645,4645,0
|
|
20241031,182000,166967185,4645,4645,4645,4645,0
|
|
20241031,181900,166967185,4645,4645,4645,4645,4
|
|
20241031,181800,166967185,4645,4645,4645,4645,0
|
|
20241031,181700,166967185,4645,4645,4645,4645,0
|
|
20241031,181600,166967185,4645,4645,4645,4645,0
|
|
20241031,181500,166967185,4645,4645,4645,4645,0
|
|
20241031,181400,166967185,4645,4645,4645,4645,0
|
|
20241031,181300,166967185,4645,4645,4645,4645,0
|
|
20241031,181200,166967185,4645,4645,4645,4645,0
|
|
20241031,181100,166967185,4645,4645,4645,4645,0
|
|
20241031,181000,166967185,4645,4645,4645,4645,0
|
|
20241031,180900,166967185,4645,4645,4645,4645,0
|
|
20241031,180800,166967185,4645,4645,4645,4645,0
|
|
20241031,180700,166967185,4645,4645,4645,4645,0
|
|
20241031,180600,166967185,4645,4645,4645,4645,0
|
|
20241031,180500,166967185,4645,4645,4645,4645,0
|
|
20241031,180400,166967185,4645,4645,4645,4645,0
|
|
20241031,180300,166967185,4645,4645,4645,4645,0
|
|
20241031,180200,166967185,4645,4645,4645,4645,0
|
|
20241031,180100,166967185,4645,4645,4645,4645,0
|
|
20241031,180000,166967185,4645,4645,4645,4645,0
|
|
20241031,175900,166967185,4645,4645,4645,4645,0
|
|
20241031,175800,166967185,4645,4645,4645,4645,0
|
|
20241031,175700,166967185,4645,4645,4645,4645,0
|
|
20241031,175600,166967185,4645,4645,4645,4645,0
|
|
20241031,175500,166967185,4645,4645,4645,4645,0
|
|
20241031,175400,166967185,4645,4645,4645,4645,0
|
|
20241031,175300,166967185,4645,4645,4645,4645,0
|
|
20241031,175200,166967185,4645,4645,4645,4645,0
|
|
20241031,175100,166967185,4645,4645,4645,4645,0
|
|
20241031,175000,166967185,4645,4645,4645,4645,0
|
|
20241031,174900,166967185,4645,4645,4645,4645,4
|
|
20241031,174800,166967185,4645,4645,4645,4645,0
|
|
20241031,174700,166967185,4645,4645,4645,4645,0
|
|
20241031,174600,166967185,4645,4645,4645,4645,0
|
|
20241031,174500,166967185,4645,4645,4645,4645,0
|
|
20241031,174400,166967185,4645,4645,4645,4645,0
|
|
20241031,174300,166967185,4645,4645,4645,4645,0
|
|
20241031,174200,166967185,4645,4645,4645,4645,0
|
|
20241031,174100,166967185,4645,4645,4645,4645,0
|
|
20241031,174000,166967185,4645,4645,4645,4645,0
|
|
20241031,173900,166967185,4645,4645,4645,4645,0
|
|
20241031,173800,166967185,4645,4645,4645,4645,0
|
|
20241031,173700,166967185,4645,4645,4645,4645,0
|
|
20241031,173600,166967185,4645,4645,4645,4645,0
|
|
20241031,173500,166967185,4645,4645,4645,4645,0
|
|
20241031,173400,166967185,4645,4645,4645,4645,0
|
|
20241031,173300,166967185,4645,4645,4645,4645,0
|
|
20241031,173200,166967185,4645,4645,4645,4645,0
|
|
20241031,173100,166967185,4645,4645,4645,4645,0
|
|
20241031,173000,166967185,4645,4645,4645,4645,0
|
|
20241031,172900,166967185,4645,4645,4645,4645,0
|
|
20241031,172800,166967185,4645,4645,4645,4645,0
|
|
20241031,172700,166967185,4645,4645,4645,4645,0
|
|
20241031,172600,166967185,4645,4645,4645,4645,0
|
|
20241031,172500,166967185,4645,4645,4645,4645,0
|
|
20241031,172400,166967185,4645,4645,4645,4645,0
|
|
20241031,172300,166967185,4645,4645,4645,4645,0
|
|
20241031,172200,166967185,4645,4645,4645,4645,0
|
|
20241031,172100,166967185,4645,4645,4645,4645,0
|
|
20241031,172000,166967185,4645,4645,4645,4645,0
|
|
20241031,171900,166967185,4645,4645,4645,4645,4
|
|
20241031,171800,166967185,4645,4645,4645,4645,0
|
|
20241031,171700,166967185,4645,4645,4645,4645,0
|
|
20241031,171600,166967185,4645,4645,4645,4645,0
|
|
20241031,171500,166967185,4645,4645,4645,4645,0
|
|
20241031,171400,166967185,4645,4645,4645,4645,0
|
|
20241031,171300,166967185,4645,4645,4645,4645,0
|
|
20241031,171200,166967185,4645,4645,4645,4645,0
|
|
20241031,171100,166967185,4645,4645,4645,4645,0
|
|
20241031,171000,166967185,4645,4645,4645,4645,0
|
|
20241031,170900,166967185,4645,4645,4645,4645,0
|
|
20241031,170800,166967185,4645,4645,4645,4645,0
|
|
20241031,170700,166967185,4645,4645,4645,4645,0
|
|
20241031,170600,166967185,4645,4645,4645,4645,0
|
|
20241031,170500,166967185,4645,4645,4645,4645,0
|
|
20241031,170400,166967185,4645,4645,4645,4645,0
|
|
20241031,170300,166967185,4645,4645,4645,4645,0
|
|
20241031,170200,166967185,4645,4645,4645,4645,0
|
|
20241031,170100,166967185,4645,4645,4645,4645,0
|
|
20241031,170000,166967185,4645,4645,4645,4645,0
|
|
20241031,165900,166967185,4645,4645,4645,4645,0
|
|
20241031,165800,166967185,4645,4645,4645,4645,0
|
|
20241031,165700,166967185,4645,4645,4645,4645,0
|
|
20241031,165600,166967185,4645,4645,4645,4645,0
|
|
20241031,165500,166967185,4645,4645,4645,4645,0
|
|
20241031,165400,166967185,4645,4645,4645,4645,0
|
|
20241031,165300,166967185,4645,4645,4645,4645,0
|
|
20241031,165200,166967185,4645,4645,4645,4645,0
|
|
20241031,165100,166967185,4645,4645,4645,4645,0
|
|
20241031,165000,166967185,4645,4645,4645,4645,0
|
|
20241031,164900,166967185,4645,4645,4645,4645,4
|
|
20241031,164800,166967185,4645,4645,4645,4645,0
|
|
20241031,164700,166967185,4645,4645,4645,4645,0
|
|
20241031,164600,166967185,4645,4645,4645,4645,0
|
|
20241031,164500,166967185,4645,4645,4645,4645,0
|
|
20241031,164400,166967185,4645,4645,4645,4645,0
|
|
20241031,164300,166967185,4645,4645,4645,4645,0
|
|
20241031,164200,166967185,4645,4645,4645,4645,0
|
|
20241031,164100,166967185,4645,4645,4645,4645,0
|
|
20241031,164000,166967185,4645,4645,4645,4645,0
|
|
20241031,163900,166967185,4645,4645,4645,4645,0
|
|
20241031,163800,166967185,4645,4645,4645,4645,0
|
|
20241031,163700,166967185,4645,4645,4645,4645,0
|
|
20241031,163600,166967185,4645,4645,4645,4645,0
|
|
20241031,163500,166967185,4645,4645,4645,4645,0
|
|
20241031,163400,166967185,4645,4645,4645,4645,0
|
|
20241031,163300,166967185,4645,4645,4645,4645,0
|
|
20241031,163200,166967185,4645,4645,4645,4645,0
|
|
20241031,163100,166967185,4645,4645,4645,4645,0
|
|
20241031,163000,166967185,4645,4645,4645,4645,0
|
|
20241031,162900,166967185,4645,4645,4645,4645,0
|
|
20241031,162800,166967185,4645,4645,4645,4645,0
|
|
20241031,162700,166967185,4645,4645,4645,4645,0
|
|
20241031,162600,166967185,4645,4645,4645,4645,0
|
|
20241031,162500,166967185,4645,4645,4645,4645,0
|
|
20241031,162400,166967185,4645,4645,4645,4645,0
|
|
20241031,162300,166967185,4645,4645,4645,4645,0
|
|
20241031,162200,166967185,4645,4645,4645,4645,0
|
|
20241031,162100,166967185,4645,4645,4645,4645,0
|
|
20241031,162000,166967185,4645,4645,4645,4645,0
|
|
20241031,161900,166967185,4645,4645,4645,4645,4
|
|
20241031,161800,166967185,4645,4645,4645,4645,0
|
|
20241031,161700,166967185,4645,4645,4645,4645,0
|
|
20241031,161600,166967185,4645,4645,4645,4645,0
|
|
20241031,161500,166967185,4645,4645,4645,4645,0
|
|
20241031,161400,166967185,4645,4645,4645,4645,0
|
|
20241031,161300,166967185,4645,4645,4645,4645,0
|
|
20241031,161200,166967185,4645,4645,4645,4645,0
|
|
20241031,161100,166967185,4645,4645,4645,4645,0
|
|
20241031,161000,166967185,4645,4645,4645,4645,0
|
|
20241031,160900,166967185,4645,4645,4645,4645,0
|
|
20241031,160800,166967185,4645,4645,4645,4645,0
|
|
20241031,160700,166967185,4645,4645,4645,4645,0
|
|
20241031,160600,166967185,4645,4645,4645,4645,0
|
|
20241031,160500,166967185,4645,4645,4645,4645,0
|
|
20241031,160400,166967185,4645,4645,4645,4645,0
|
|
20241031,160300,166967185,4645,4645,4645,4645,0
|
|
20241031,160200,166967185,4645,4645,4645,4645,0
|
|
20241031,160100,166967185,4645,4645,4645,4645,0
|
|
20241031,160000,166967185,4645,4645,4645,4645,0
|
|
20241031,155900,166967185,4645,4645,4645,4645,0
|
|
20241031,155800,166967185,4645,4645,4645,4645,0
|
|
20241031,155700,166967185,4645,4645,4645,4645,0
|
|
20241031,155600,166967185,4645,4645,4645,4645,0
|
|
20241031,155500,166967185,4645,4645,4645,4645,0
|
|
20241031,155400,166967185,4645,4645,4645,4645,0
|
|
20241031,155300,166967185,4645,4645,4645,4645,0
|
|
20241031,155200,166967185,4645,4645,4645,4645,0
|
|
20241031,155100,166967185,4645,4645,4645,4645,0
|
|
20241031,155000,166967185,4645,4645,4645,4645,0
|
|
20241031,154900,166967185,4645,4645,4645,4645,4
|
|
20241031,154800,166967185,4645,4645,4645,4645,0
|
|
20241031,154700,166967185,4645,4645,4645,4645,0
|
|
20241031,154600,166967185,4645,4645,4645,4645,0
|
|
20241031,154500,166967185,4645,4645,4645,4645,0
|
|
20241031,154400,166967185,4645,4645,4645,4645,0
|
|
20241031,154300,166967185,4645,4645,4645,4645,0
|
|
20241031,154200,166967185,4645,4645,4645,4645,0
|
|
20241031,154100,166967185,4645,4645,4645,4645,0
|
|
20241031,154000,166967185,4645,4645,4645,4645,0
|
|
20241031,153900,166967185,4645,4645,4645,4645,0
|
|
20241031,153800,166967185,4645,4645,4645,4645,0
|
|
20241031,153700,166967185,4645,4645,4645,4645,0
|
|
20241031,153600,166967185,4645,4645,4645,4645,0
|
|
20241031,153500,166967185,4645,4645,4645,4645,0
|
|
20241031,153400,166967185,4645,4645,4645,4645,0
|
|
20241031,153300,166967185,4645,4645,4645,4645,0
|
|
20241031,153200,166967185,4645,4645,4645,4645,0
|
|
20241031,153100,166967185,4645,4645,4645,4645,0
|
|
20241031,153000,166967185,4645,4645,4645,4645,4
|
|
20241031,152900,166948605,4645,4645,4645,4645,0
|
|
20241031,152800,166948605,4645,4645,4645,4645,0
|
|
20241031,152700,166948605,4645,4645,4645,4645,0
|
|
20241031,152600,166948605,4645,4645,4645,4645,0
|
|
20241031,152500,166948605,4645,4645,4645,4645,0
|
|
20241031,152400,166948605,4645,4645,4645,4645,0
|
|
20241031,152300,166948605,4645,4645,4645,4645,0
|
|
20241031,152200,166948605,4645,4645,4645,4645,0
|
|
20241031,152100,166948605,4645,4645,4645,4645,0
|
|
20241031,152000,166948605,4645,4645,4645,4645,0
|
|
20241031,151900,166948605,4645,4645,4645,4645,0
|
|
20241031,151800,166948605,4645,4645,4645,4645,0
|
|
20241031,151700,166948605,4645,4645,4645,4645,0
|
|
20241031,151600,166948605,4645,4645,4645,4645,0
|
|
20241031,151500,166948605,4645,4645,4645,4645,0
|
|
20241031,151400,166948605,4645,4645,4645,4645,0
|
|
20241031,151300,166948605,4645,4645,4645,4645,0
|
|
20241031,151200,166948605,4645,4645,4645,4645,0
|
|
20241031,151100,166948605,4645,4645,4645,4645,0
|
|
20241031,151000,166948605,4645,4645,4645,4645,0
|
|
20241031,150900,166948605,4645,4645,4645,4645,0
|
|
20241031,150800,166948605,4645,4645,4645,4645,0
|
|
20241031,150700,166948605,4645,4645,4645,4645,0
|
|
20241031,150600,166948605,4645,4645,4645,4645,0
|
|
20241031,150500,166948605,4645,4645,4645,4645,0
|
|
20241031,150400,166948605,4645,4645,4645,4645,0
|
|
20241031,150300,166948605,4645,4645,4645,4645,0
|
|
20241031,150200,166948605,4645,4645,4645,4645,1
|
|
20241031,150100,166943960,4640,4640,4640,4640,0
|
|
20241031,150000,166943960,4640,4640,4640,4640,0
|
|
20241031,145900,166943960,4640,4645,4645,4640,644
|
|
20241031,145800,163952665,4650,4650,4650,4650,0
|
|
20241031,145700,163952665,4650,4645,4650,4645,18
|
|
20241031,145600,163869050,4650,4645,4650,4645,20
|
|
20241031,145500,163776145,4650,4645,4650,4645,301
|
|
20241031,145400,162376500,4650,4645,4650,4645,22
|
|
20241031,145300,162274280,4650,4645,4650,4645,183
|
|
20241031,145200,161423425,4650,4650,4650,4645,317
|
|
20241031,145100,159949460,4650,4650,4650,4650,102
|
|
20241031,145000,159475160,4645,4645,4650,4640,141
|
|
20241031,144900,158820270,4650,4650,4650,4650,0
|
|
20241031,144800,158820270,4650,4645,4650,4645,21
|
|
20241031,144700,158722720,4645,4645,4645,4645,16
|
|
20241031,144600,158648400,4650,4650,4650,4650,19
|
|
20241031,144500,158560050,4645,4645,4645,4640,333
|
|
20241031,144400,157013445,4645,4650,4650,4645,395
|
|
20241031,144300,155178630,4650,4650,4650,4650,0
|
|
20241031,144200,155178630,4650,4645,4650,4645,98
|
|
20241031,144100,154723260,4650,4650,4650,4650,2
|
|
20241031,144000,154713960,4650,4650,4650,4645,112
|
|
20241031,143900,154193590,4645,4650,4650,4645,375
|
|
20241031,143800,152449935,4655,4650,4655,4650,22
|
|
20241031,143700,152347610,4655,4650,4655,4650,40
|
|
20241031,143600,152161510,4655,4655,4655,4655,29
|
|
20241031,143500,152026515,4655,4650,4655,4650,20
|
|
20241031,143400,151933500,4655,4645,4655,4645,1946
|
|
20241031,143300,142889305,4640,4640,4640,4640,16
|
|
20241031,143200,142815065,4630,4625,4630,4625,3249
|
|
20241031,143100,127772290,4625,4625,4625,4625,17
|
|
20241031,143000,127693665,4625,4625,4625,4625,0
|
|
20241031,142900,127693665,4625,4625,4625,4625,19
|
|
20241031,142800,127605790,4625,4625,4625,4625,36
|
|
20241031,142700,127439290,4620,4620,4620,4620,0
|
|
20241031,142600,127439290,4620,4620,4620,4620,16
|
|
20241031,142500,127365370,4620,4620,4620,4620,0
|
|
20241031,142400,127365370,4620,4620,4620,4620,34
|
|
20241031,142300,127208290,4620,4620,4620,4620,36
|
|
20241031,142200,127041970,4620,4620,4620,4620,0
|
|
20241031,142100,127041970,4620,4620,4620,4620,17
|
|
20241031,142000,126963430,4620,4620,4620,4620,0
|
|
20241031,141900,126963430,4620,4620,4620,4620,30
|
|
20241031,141800,126824830,4620,4620,4620,4620,8
|
|
20241031,141700,126787870,4620,4620,4620,4620,19
|
|
20241031,141600,126700090,4620,4620,4620,4620,17
|
|
20241031,141500,126621550,4620,4620,4620,4620,19
|
|
20241031,141400,126533770,4620,4620,4620,4620,17
|
|
20241031,141300,126455230,4620,4620,4620,4620,0
|
|
20241031,141200,126455230,4620,4620,4620,4620,20
|
|
20241031,141100,126362830,4625,4625,4625,4625,2
|
|
20241031,141000,126353580,4620,4620,4620,4620,0
|
|
20241031,140900,126353580,4620,4620,4620,4620,36
|
|
20241031,140800,126187260,4620,4620,4620,4620,0
|
|
20241031,140700,126187260,4620,4620,4620,4620,36
|
|
20241031,140600,126020940,4615,4625,4625,4615,1024
|
|
20241031,140500,121295010,4625,4625,4625,4625,0
|
|
20241031,140400,121295010,4625,4625,4625,4620,1449
|
|
20241031,140300,114599365,4630,4630,4630,4630,18
|
|
20241031,140200,114516025,4620,4620,4625,4620,22
|
|
20241031,140100,114414380,4625,4625,4625,4620,83
|
|
20241031,140000,114030600,4625,4625,4625,4625,0
|
|
20241031,135900,114030600,4625,4630,4630,4625,18
|
|
20241031,135800,113947345,4625,4625,4625,4625,20
|
|
20241031,135700,113854845,4625,4630,4630,4625,20
|
|
20241031,135600,113762325,4625,4625,4625,4625,0
|
|
20241031,135500,113762325,4625,4625,4625,4625,36
|
|
20241031,135400,113595825,4630,4630,4630,4630,49
|
|
20241031,135300,113368955,4630,4620,4630,4620,34
|
|
20241031,135200,113211795,4625,4630,4630,4625,54
|
|
20241031,135100,112961790,4630,4630,4630,4630,1
|
|
20241031,135000,112957160,4630,4630,4630,4625,37
|
|
20241031,134900,112786025,4630,4630,4630,4630,0
|
|
20241031,134800,112786025,4630,4625,4630,4625,18
|
|
20241031,134700,112702770,4630,4625,4630,4625,21
|
|
20241031,134600,112605640,4630,4630,4630,4620,22
|
|
20241031,134500,112503930,4630,4630,4630,4625,26
|
|
20241031,134400,112383635,4625,4625,4625,4625,19
|
|
20241031,134300,112295760,4630,4630,4630,4625,24
|
|
20241031,134200,112184720,4630,4625,4630,4625,22
|
|
20241031,134100,112082955,4630,4630,4630,4630,5
|
|
20241031,134000,112059805,4630,4625,4630,4625,43
|
|
20241031,133900,111860910,4630,4625,4630,4625,62
|
|
20241031,133800,111574125,4630,4625,4630,4625,20
|
|
20241031,133700,111481610,4630,4630,4630,4630,0
|
|
20241031,133600,111481610,4630,4625,4630,4625,38
|
|
20241031,133500,111305845,4630,4630,4630,4630,0
|
|
20241031,133400,111305845,4630,4630,4630,4630,0
|
|
20241031,133300,111305845,4630,4625,4630,4625,40
|
|
20241031,133200,111120835,4620,4620,4620,4620,12
|
|
20241031,133100,111065395,4620,4615,4620,4615,40
|
|
20241031,133000,110880690,4620,4620,4620,4620,0
|
|
20241031,132900,110880690,4620,4615,4620,4615,68
|
|
20241031,132800,110566865,4615,4615,4615,4615,19
|
|
20241031,132700,110479180,4620,4620,4620,4620,0
|
|
20241031,132600,110479180,4620,4620,4620,4620,0
|
|
20241031,132500,110479180,4620,4620,4620,4620,19
|
|
20241031,132400,110391400,4620,4620,4620,4620,17
|
|
20241031,132300,110312860,4620,4620,4620,4620,0
|
|
20241031,132200,110312860,4620,4620,4620,4620,20
|
|
20241031,132100,110220460,4620,4620,4620,4620,16
|
|
20241031,132000,110146540,4620,4620,4620,4620,26
|
|
20241031,131900,110026420,4620,4620,4620,4620,17
|
|
20241031,131800,109947880,4620,4620,4620,4620,0
|
|
20241031,131700,109947880,4620,4620,4620,4620,36
|
|
20241031,131600,109781560,4625,4625,4625,4625,2
|
|
20241031,131500,109772310,4620,4620,4620,4620,0
|
|
20241031,131400,109772310,4620,4625,4625,4620,53
|
|
20241031,131300,109527360,4625,4625,4625,4625,0
|
|
20241031,131200,109527360,4625,4620,4625,4620,20
|
|
20241031,131100,109434945,4620,4620,4620,4620,19
|
|
20241031,131000,109347165,4620,4620,4620,4620,0
|
|
20241031,130900,109347165,4620,4620,4620,4620,37
|
|
20241031,130800,109176225,4620,4620,4620,4620,0
|
|
20241031,130700,109176225,4620,4620,4620,4620,16
|
|
20241031,130600,109102305,4620,4620,4620,4620,19
|
|
20241031,130500,109014525,4620,4620,4620,4620,17
|
|
20241031,130400,108935985,4620,4620,4620,4620,0
|
|
20241031,130300,108935985,4620,4620,4620,4620,19
|
|
20241031,130200,108848205,4620,4620,4620,4620,17
|
|
20241031,130100,108769665,4625,4625,4625,4625,2
|
|
20241031,130000,108760415,4625,4625,4625,4625,20
|
|
20241031,125900,108667915,4625,4625,4625,4625,0
|
|
20241031,125800,108667915,4625,4625,4625,4625,37
|
|
20241031,125700,108496790,4625,4625,4625,4625,0
|
|
20241031,125600,108496790,4625,4625,4625,4625,0
|
|
20241031,125500,108496790,4625,4625,4625,4625,66
|
|
20241031,125400,108191540,4625,4625,4625,4625,0
|
|
20241031,125300,108191540,4625,4625,4625,4625,16
|
|
20241031,125200,108117540,4625,4625,4625,4625,19
|
|
20241031,125100,108029665,4630,4630,4630,4630,502
|
|
20241031,125000,105705405,4630,4630,4630,4630,45
|
|
20241031,124900,105497055,4630,4630,4630,4630,11
|
|
20241031,124800,105446125,4630,4630,4630,4630,0
|
|
20241031,124700,105446125,4630,4630,4630,4630,0
|
|
20241031,124600,105446125,4630,4630,4630,4630,52
|
|
20241031,124500,105205365,4630,4630,4630,4630,0
|
|
20241031,124400,105205365,4630,4630,4630,4630,19
|
|
20241031,124300,105117395,4630,4630,4630,4630,17
|
|
20241031,124200,105038685,4630,4630,4630,4630,0
|
|
20241031,124100,105038685,4630,4630,4630,4630,21
|
|
20241031,124000,104941455,4630,4630,4630,4630,91
|
|
20241031,123900,104520125,4625,4625,4625,4625,16
|
|
20241031,123800,104446125,4625,4625,4625,4625,19
|
|
20241031,123700,104358250,4625,4625,4625,4625,0
|
|
20241031,123600,104358250,4625,4625,4625,4625,36
|
|
20241031,123500,104191750,4625,4625,4625,4625,0
|
|
20241031,123400,104191750,4625,4625,4625,4625,17
|
|
20241031,123300,104113125,4625,4625,4625,4625,20
|
|
20241031,123200,104020625,4625,4625,4625,4625,0
|
|
20241031,123100,104020625,4625,4625,4625,4625,16
|
|
20241031,123000,103946625,4625,4620,4625,4620,69
|
|
20241031,122900,103627750,4625,4625,4625,4625,17
|
|
20241031,122800,103549125,4630,4625,4630,4625,1732
|
|
20241031,122700,95530050,4625,4625,4625,4625,19
|
|
20241031,122600,95442175,4625,4625,4625,4625,0
|
|
20241031,122500,95442175,4625,4625,4625,4625,70
|
|
20241031,122400,95118425,4625,4625,4625,4625,19
|
|
20241031,122300,95030550,4625,4625,4625,4625,0
|
|
20241031,122200,95030550,4625,4625,4625,4625,37
|
|
20241031,122100,94859425,4625,4625,4625,4625,12
|
|
20241031,122000,94803925,4625,4625,4625,4625,0
|
|
20241031,121900,94803925,4625,4625,4625,4625,36
|
|
20241031,121800,94637425,4625,4625,4625,4625,0
|
|
20241031,121700,94637425,4625,4625,4625,4625,16
|
|
20241031,121600,94563425,4625,4625,4625,4625,19
|
|
20241031,121500,94475550,4625,4625,4625,4625,17
|
|
20241031,121400,94396925,4625,4625,4625,4625,19
|
|
20241031,121300,94309050,4625,4625,4625,4625,0
|
|
20241031,121200,94309050,4625,4625,4625,4625,17
|
|
20241031,121100,94230425,4625,4625,4625,4625,19
|
|
20241031,121000,94142550,4625,4625,4625,4625,16
|
|
20241031,120900,94068550,4625,4625,4625,4625,0
|
|
20241031,120800,94068550,4625,4620,4625,4620,56
|
|
20241031,120700,93809635,4620,4620,4620,4620,0
|
|
20241031,120600,93809635,4620,4620,4620,4620,0
|
|
20241031,120500,93809635,4620,4620,4620,4620,36
|
|
20241031,120400,93643315,4620,4620,4620,4620,0
|
|
20241031,120300,93643315,4620,4620,4620,4620,16
|
|
20241031,120200,93569395,4620,4620,4620,4620,8149
|
|
20241031,120100,55921015,4615,4615,4615,4615,0
|
|
20241031,120000,55921015,4615,4615,4615,4615,36
|
|
20241031,115900,55754875,4615,4615,4615,4615,0
|
|
20241031,115800,55754875,4615,4615,4615,4615,17
|
|
20241031,115700,55676420,4615,4615,4615,4615,20
|
|
20241031,115600,55584120,4615,4615,4615,4615,16
|
|
20241031,115500,55510280,4615,4615,4615,4615,0
|
|
20241031,115400,55510280,4615,4615,4615,4615,0
|
|
20241031,115300,55510280,4615,4620,4620,4615,301
|
|
20241031,115200,54121035,4625,4625,4625,4625,26
|
|
20241031,115100,54000785,4625,4630,4630,4625,4
|
|
20241031,115000,53982280,4620,4620,4620,4620,33
|
|
20241031,114900,53829820,4625,4615,4625,4615,36
|
|
20241031,114800,53663590,4625,4625,4625,4625,0
|
|
20241031,114700,53663590,4625,4620,4625,4620,18
|
|
20241031,114600,53580420,4620,4615,4620,4615,20
|
|
20241031,114500,53488115,4625,4625,4625,4625,0
|
|
20241031,114400,53488115,4625,4615,4625,4615,31
|
|
20241031,114300,53344960,4620,4620,4620,4620,14
|
|
20241031,114200,53280280,4625,4625,4625,4625,4
|
|
20241031,114100,53261780,4625,4625,4625,4620,54
|
|
20241031,114000,53012205,4620,4620,4620,4620,51
|
|
20241031,113900,52776585,4615,4615,4615,4615,17
|
|
20241031,113800,52698130,4615,4615,4615,4615,19
|
|
20241031,113700,52610445,4615,4615,4615,4615,17
|
|
20241031,113600,52531990,4615,4615,4615,4615,0
|
|
20241031,113500,52531990,4615,4615,4615,4615,19
|
|
20241031,113400,52444305,4615,4615,4615,4615,16
|
|
20241031,113300,52370465,4615,4615,4615,4615,0
|
|
20241031,113200,52370465,4615,4615,4615,4615,37
|
|
20241031,113100,52199710,4615,4615,4615,4615,0
|
|
20241031,113000,52199710,4615,4615,4615,4615,19
|
|
20241031,112900,52112025,4615,4615,4615,4615,17
|
|
20241031,112800,52033570,4615,4615,4615,4615,0
|
|
20241031,112700,52033570,4615,4615,4615,4615,635
|
|
20241031,112600,49103045,4620,4620,4620,4620,0
|
|
20241031,112500,49103045,4620,4615,4620,4615,18
|
|
20241031,112400,49019970,4615,4615,4615,4615,19
|
|
20241031,112300,48932285,4620,4620,4620,4620,0
|
|
20241031,112200,48932285,4620,4620,4620,4620,2
|
|
20241031,112100,48923045,4620,4620,4620,4620,19
|
|
20241031,112000,48835265,4620,4620,4620,4620,16
|
|
20241031,111900,48761345,4630,4630,4630,4630,0
|
|
20241031,111800,48761345,4630,4625,4630,4620,304
|
|
20241031,111700,47356460,4625,4625,4625,4625,0
|
|
20241031,111600,47356460,4625,4625,4625,4625,19
|
|
20241031,111500,47268585,4625,4625,4625,4625,17
|
|
20241031,111400,47189960,4630,4630,4630,4630,0
|
|
20241031,111300,47189960,4630,4630,4635,4630,25
|
|
20241031,111200,47074205,4635,4635,4635,4635,1
|
|
20241031,111100,47069570,4630,4630,4630,4630,19
|
|
20241031,111000,46981600,4630,4630,4630,4630,17
|
|
20241031,110900,46902890,4635,4635,4635,4635,0
|
|
20241031,110800,46902890,4635,4630,4635,4630,38
|
|
20241031,110700,46726945,4635,4635,4635,4635,0
|
|
20241031,110600,46726945,4635,4635,4635,4635,6
|
|
20241031,110500,46699135,4635,4635,4635,4635,19
|
|
20241031,110400,46611070,4635,4635,4635,4635,0
|
|
20241031,110300,46611070,4635,4635,4635,4635,38
|
|
20241031,110200,46434940,4635,4635,4635,4635,19
|
|
20241031,110100,46346875,4640,4635,4640,4635,20
|
|
20241031,110000,46254160,4635,4635,4635,4635,19
|
|
20241031,105900,46166095,4635,4635,4635,4635,0
|
|
20241031,105800,46166095,4635,4635,4635,4635,16
|
|
20241031,105700,46091935,4635,4635,4635,4635,20
|
|
20241031,105600,45999235,4640,4635,4640,4635,18
|
|
20241031,105500,45915800,4640,4640,4640,4640,1
|
|
20241031,105400,45911160,4635,4640,4640,4635,82
|
|
20241031,105300,45530775,4640,4640,4640,4640,1
|
|
20241031,105200,45526135,4645,4640,4645,4640,20
|
|
20241031,105100,45433330,4635,4650,4650,4635,313
|
|
20241031,105000,43981840,4650,4640,4650,4640,434
|
|
20241031,104900,41967000,4630,4620,4640,4620,502
|
|
20241031,104800,39639270,4615,4620,4620,4615,18
|
|
20241031,104700,39556195,4615,4615,4615,4615,0
|
|
20241031,104600,39556195,4615,4615,4615,4615,0
|
|
20241031,104500,39556195,4615,4615,4615,4615,81
|
|
20241031,104400,39182380,4610,4610,4610,4610,16
|
|
20241031,104300,39108620,4610,4610,4610,4610,20
|
|
20241031,104200,39016420,4610,4610,4610,4610,17
|
|
20241031,104100,38938050,4610,4610,4610,4610,0
|
|
20241031,104000,38938050,4610,4610,4610,4610,19
|
|
20241031,103900,38850460,4610,4610,4610,4610,17
|
|
20241031,103800,38772090,4610,4610,4610,4610,19
|
|
20241031,103700,38684500,4610,4610,4610,4610,16
|
|
20241031,103600,38610740,4615,4615,4615,4615,2
|
|
20241031,103500,38601510,4615,4615,4615,4615,17
|
|
20241031,103400,38523055,4620,4615,4620,4610,287
|
|
20241031,103300,37199970,4610,4615,4615,4610,1100
|
|
20241031,103200,32126440,4615,4615,4615,4615,37
|
|
20241031,103100,31955685,4615,4615,4615,4615,0
|
|
20241031,103000,31955685,4615,4615,4615,4615,16
|
|
20241031,102900,31881845,4615,4615,4615,4615,19
|
|
20241031,102800,31794160,4620,4620,4620,4620,3
|
|
20241031,102700,31780300,4620,4620,4620,4620,19
|
|
20241031,102600,31692520,4625,4625,4625,4625,1
|
|
20241031,102500,31687895,4640,4640,4640,4640,0
|
|
20241031,102400,31687895,4640,4640,4640,4640,0
|
|
20241031,102300,31687895,4640,4640,4640,4640,0
|
|
20241031,102200,31687895,4640,4625,4640,4625,11
|
|
20241031,102100,31637000,4620,4625,4625,4620,21
|
|
20241031,102000,31539970,4625,4620,4625,4620,19
|
|
20241031,101900,31452185,4625,4625,4625,4625,2
|
|
20241031,101800,31442935,4620,4620,4620,4620,38
|
|
20241031,101700,31267375,4620,4620,4620,4620,0
|
|
20241031,101600,31267375,4620,4620,4620,4620,35
|
|
20241031,101500,31105675,4625,4625,4625,4625,0
|
|
20241031,101400,31105675,4625,4625,4625,4625,5
|
|
20241031,101300,31082550,4620,4620,4620,4620,17
|
|
20241031,101200,31004010,4620,4620,4620,4620,32
|
|
20241031,101100,30856170,4620,4620,4620,4620,3
|
|
20241031,101000,30842310,4625,4625,4625,4625,53
|
|
20241031,100900,30597185,4625,4625,4625,4625,0
|
|
20241031,100800,30597185,4625,4625,4625,4625,1
|
|
20241031,100700,30592560,4615,4615,4615,4615,0
|
|
20241031,100600,30592560,4615,4620,4620,4615,342
|
|
20241031,100500,29014020,4620,4615,4620,4615,21
|
|
20241031,100400,28917095,4620,4625,4625,4620,18
|
|
20241031,100300,28833930,4625,4625,4625,4625,1
|
|
20241031,100200,28829305,4625,4620,4625,4620,21
|
|
20241031,100100,28732275,4620,4625,4625,4620,18
|
|
20241031,100000,28649105,4625,4625,4625,4625,1
|
|
20241031,095900,28644480,4620,4620,4620,4620,66
|
|
20241031,095800,28339560,4625,4625,4625,4625,0
|
|
20241031,095700,28339560,4625,4620,4625,4620,19
|
|
20241031,095600,28251770,4625,4625,4625,4625,6
|
|
20241031,095500,28224020,4630,4630,4630,4630,14
|
|
20241031,095400,28159200,4645,4645,4645,4645,0
|
|
20241031,095300,28159200,4645,4645,4645,4645,0
|
|
20241031,095200,28159200,4645,4635,4645,4635,500
|
|
20241031,095100,25838800,4635,4635,4635,4630,5
|
|
20241031,095000,25815630,4640,4620,4640,4615,338
|
|
20241031,094900,24255060,4635,4635,4635,4635,0
|
|
20241031,094800,24255060,4635,4630,4635,4630,2
|
|
20241031,094700,24245795,4640,4635,4640,4635,4
|
|
20241031,094600,24227245,4635,4620,4640,4620,146
|
|
20241031,094500,23552690,4615,4615,4615,4615,36
|
|
20241031,094400,23386550,4620,4620,4620,4620,0
|
|
20241031,094300,23386550,4620,4615,4620,4615,29
|
|
20241031,094200,23252670,4615,4615,4615,4615,17
|
|
20241031,094100,23174215,4620,4620,4620,4620,14
|
|
20241031,094000,23109535,4620,4615,4620,4615,56
|
|
20241031,093900,22850990,4620,4620,4620,4620,100
|
|
20241031,093800,22388990,4615,4615,4615,4615,0
|
|
20241031,093700,22388990,4615,4615,4615,4615,36
|
|
20241031,093600,22222850,4615,4615,4615,4615,0
|
|
20241031,093500,22222850,4615,4615,4615,4615,17
|
|
20241031,093400,22144395,4615,4615,4615,4615,30
|
|
20241031,093300,22005945,4615,4615,4615,4615,5
|
|
20241031,093200,21982870,4620,4615,4620,4615,21
|
|
20241031,093100,21885945,4615,4615,4615,4615,0
|
|
20241031,093000,21885945,4615,4615,4615,4615,17
|
|
20241031,092900,21807490,4620,4615,4620,4615,23
|
|
20241031,092800,21701330,4620,4615,4620,4615,18
|
|
20241031,092700,21618255,4620,4620,4620,4620,0
|
|
20241031,092600,21618255,4620,4620,4620,4615,46
|
|
20241031,092500,21405910,4620,4620,4620,4620,96
|
|
20241031,092400,20962390,4620,4630,4630,4620,201
|
|
20241031,092300,20033175,4635,4630,4635,4630,20
|
|
20241031,092200,19940570,4640,4630,4640,4630,25
|
|
20241031,092100,19824690,4630,4625,4640,4620,160
|
|
20241031,092000,19084320,4625,4625,4625,4625,0
|
|
20241031,091900,19084320,4625,4625,4625,4625,0
|
|
20241031,091800,19084320,4625,4625,4625,4625,16
|
|
20241031,091700,19010320,4635,4635,4635,4635,0
|
|
20241031,091600,19010320,4635,4625,4640,4625,361
|
|
20241031,091500,17340310,4610,4610,4610,4610,241
|
|
20241031,091400,16229300,4605,4605,4605,4605,72
|
|
20241031,091300,15897740,4610,4610,4610,4610,1
|
|
20241031,091200,15893130,4620,4620,4620,4620,0
|
|
20241031,091100,15893130,4620,4620,4620,4620,2
|
|
20241031,091000,15883890,4625,4610,4625,4610,2202
|
|
20241031,090900,5732655,4645,4645,4645,4645,0
|
|
20241031,090800,5732655,4645,4645,4645,4645,0
|
|
20241031,090700,5732655,4645,4645,4645,4645,0
|
|
20241031,090600,5732655,4645,4645,4645,4645,1
|
|
20241031,090500,5728010,4640,4615,4640,4615,43
|
|
20241031,090400,5529515,4610,4615,4640,4610,202
|
|
20241031,090300,4596020,4615,4615,4615,4615,3
|
|
20241031,090200,4582175,4600,4610,4620,4600,488
|
|
20241031,090100,2337305,4610,4610,4610,4610,502
|
|
20241031,090000,23085,4615,4620,4620,4615,5
|