698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,203500,142621640,3885,3885,3885,3885,454
|
|
20241029,203400,142621640,3885,3885,3885,3885,0
|
|
20241029,203300,142621640,3885,3885,3885,3885,0
|
|
20241029,203200,142621640,3885,3885,3885,3885,0
|
|
20241029,203100,142621640,3885,3885,3885,3885,0
|
|
20241029,203000,142621640,3885,3885,3885,3885,0
|
|
20241029,202900,142621640,3885,3885,3885,3885,0
|
|
20241029,202800,142621640,3885,3885,3885,3885,0
|
|
20241029,202700,142621640,3885,3885,3885,3885,0
|
|
20241029,202600,142621640,3885,3885,3885,3885,0
|
|
20241029,202500,142621640,3885,3885,3885,3885,0
|
|
20241029,202400,142621640,3885,3885,3885,3885,0
|
|
20241029,202300,142621640,3885,3885,3885,3885,0
|
|
20241029,202200,142621640,3885,3885,3885,3885,0
|
|
20241029,202100,142621640,3885,3885,3885,3885,0
|
|
20241029,202000,142621640,3885,3885,3885,3885,0
|
|
20241029,201900,142621640,3885,3885,3885,3885,0
|
|
20241029,201800,142621640,3885,3885,3885,3885,0
|
|
20241029,201700,142621640,3885,3885,3885,3885,0
|
|
20241029,201600,142621640,3885,3885,3885,3885,0
|
|
20241029,201500,142621640,3885,3885,3885,3885,0
|
|
20241029,201400,142621640,3885,3885,3885,3885,0
|
|
20241029,201300,142621640,3885,3885,3885,3885,0
|
|
20241029,201200,142621640,3885,3885,3885,3885,0
|
|
20241029,201100,142621640,3885,3885,3885,3885,0
|
|
20241029,201000,142621640,3885,3885,3885,3885,0
|
|
20241029,200900,142621640,3885,3885,3885,3885,0
|
|
20241029,200800,142621640,3885,3885,3885,3885,0
|
|
20241029,200700,142621640,3885,3885,3885,3885,0
|
|
20241029,200600,142621640,3885,3885,3885,3885,0
|
|
20241029,200500,142621640,3885,3885,3885,3885,454
|
|
20241029,200400,142621640,3885,3885,3885,3885,0
|
|
20241029,200300,142621640,3885,3885,3885,3885,0
|
|
20241029,200200,142621640,3885,3885,3885,3885,0
|
|
20241029,200100,142621640,3885,3885,3885,3885,0
|
|
20241029,200000,142621640,3885,3885,3885,3885,0
|
|
20241029,195900,142621640,3885,3885,3885,3885,0
|
|
20241029,195800,142621640,3885,3885,3885,3885,0
|
|
20241029,195700,142621640,3885,3885,3885,3885,0
|
|
20241029,195600,142621640,3885,3885,3885,3885,0
|
|
20241029,195500,142621640,3885,3885,3885,3885,0
|
|
20241029,195400,142621640,3885,3885,3885,3885,0
|
|
20241029,195300,142621640,3885,3885,3885,3885,0
|
|
20241029,195200,142621640,3885,3885,3885,3885,0
|
|
20241029,195100,142621640,3885,3885,3885,3885,0
|
|
20241029,195000,142621640,3885,3885,3885,3885,0
|
|
20241029,194900,142621640,3885,3885,3885,3885,0
|
|
20241029,194800,142621640,3885,3885,3885,3885,0
|
|
20241029,194700,142621640,3885,3885,3885,3885,0
|
|
20241029,194600,142621640,3885,3885,3885,3885,0
|
|
20241029,194500,142621640,3885,3885,3885,3885,0
|
|
20241029,194400,142621640,3885,3885,3885,3885,0
|
|
20241029,194300,142621640,3885,3885,3885,3885,0
|
|
20241029,194200,142621640,3885,3885,3885,3885,0
|
|
20241029,194100,142621640,3885,3885,3885,3885,0
|
|
20241029,194000,142621640,3885,3885,3885,3885,0
|
|
20241029,193900,142621640,3885,3885,3885,3885,0
|
|
20241029,193800,142621640,3885,3885,3885,3885,0
|
|
20241029,193700,142621640,3885,3885,3885,3885,0
|
|
20241029,193600,142621640,3885,3885,3885,3885,0
|
|
20241029,193500,142621640,3885,3885,3885,3885,454
|
|
20241029,193400,142621640,3885,3885,3885,3885,0
|
|
20241029,193300,142621640,3885,3885,3885,3885,0
|
|
20241029,193200,142621640,3885,3885,3885,3885,0
|
|
20241029,193100,142621640,3885,3885,3885,3885,0
|
|
20241029,193000,142621640,3885,3885,3885,3885,0
|
|
20241029,192900,142621640,3885,3885,3885,3885,0
|
|
20241029,192800,142621640,3885,3885,3885,3885,0
|
|
20241029,192700,142621640,3885,3885,3885,3885,0
|
|
20241029,192600,142621640,3885,3885,3885,3885,0
|
|
20241029,192500,142621640,3885,3885,3885,3885,0
|
|
20241029,192400,142621640,3885,3885,3885,3885,0
|
|
20241029,192300,142621640,3885,3885,3885,3885,0
|
|
20241029,192200,142621640,3885,3885,3885,3885,0
|
|
20241029,192100,142621640,3885,3885,3885,3885,0
|
|
20241029,192000,142621640,3885,3885,3885,3885,0
|
|
20241029,191900,142621640,3885,3885,3885,3885,0
|
|
20241029,191800,142621640,3885,3885,3885,3885,0
|
|
20241029,191700,142621640,3885,3885,3885,3885,0
|
|
20241029,191600,142621640,3885,3885,3885,3885,0
|
|
20241029,191500,142621640,3885,3885,3885,3885,0
|
|
20241029,191400,142621640,3885,3885,3885,3885,0
|
|
20241029,191300,142621640,3885,3885,3885,3885,0
|
|
20241029,191200,142621640,3885,3885,3885,3885,0
|
|
20241029,191100,142621640,3885,3885,3885,3885,0
|
|
20241029,191000,142621640,3885,3885,3885,3885,0
|
|
20241029,190900,142621640,3885,3885,3885,3885,0
|
|
20241029,190800,142621640,3885,3885,3885,3885,0
|
|
20241029,190700,142621640,3885,3885,3885,3885,0
|
|
20241029,190600,142621640,3885,3885,3885,3885,0
|
|
20241029,190500,142621640,3885,3885,3885,3885,454
|
|
20241029,190400,142621640,3885,3885,3885,3885,0
|
|
20241029,190300,142621640,3885,3885,3885,3885,0
|
|
20241029,190200,142621640,3885,3885,3885,3885,0
|
|
20241029,190100,142621640,3885,3885,3885,3885,0
|
|
20241029,190000,142621640,3885,3885,3885,3885,0
|
|
20241029,185900,142621640,3885,3885,3885,3885,0
|
|
20241029,185800,142621640,3885,3885,3885,3885,0
|
|
20241029,185700,142621640,3885,3885,3885,3885,0
|
|
20241029,185600,142621640,3885,3885,3885,3885,0
|
|
20241029,185500,142621640,3885,3885,3885,3885,0
|
|
20241029,185400,142621640,3885,3885,3885,3885,0
|
|
20241029,185300,142621640,3885,3885,3885,3885,0
|
|
20241029,185200,142621640,3885,3885,3885,3885,0
|
|
20241029,185100,142621640,3885,3885,3885,3885,0
|
|
20241029,185000,142621640,3885,3885,3885,3885,0
|
|
20241029,184900,142621640,3885,3885,3885,3885,0
|
|
20241029,184800,142621640,3885,3885,3885,3885,0
|
|
20241029,184700,142621640,3885,3885,3885,3885,0
|
|
20241029,184600,142621640,3885,3885,3885,3885,0
|
|
20241029,184500,142621640,3885,3885,3885,3885,0
|
|
20241029,184400,142621640,3885,3885,3885,3885,0
|
|
20241029,184300,142621640,3885,3885,3885,3885,0
|
|
20241029,184200,142621640,3885,3885,3885,3885,0
|
|
20241029,184100,142621640,3885,3885,3885,3885,0
|
|
20241029,184000,142621640,3885,3885,3885,3885,0
|
|
20241029,183900,142621640,3885,3885,3885,3885,0
|
|
20241029,183800,142621640,3885,3885,3885,3885,0
|
|
20241029,183700,142621640,3885,3885,3885,3885,0
|
|
20241029,183600,142621640,3885,3885,3885,3885,0
|
|
20241029,183500,142621640,3885,3885,3885,3885,454
|
|
20241029,183400,142621640,3885,3885,3885,3885,0
|
|
20241029,183300,142621640,3885,3885,3885,3885,0
|
|
20241029,183200,142621640,3885,3885,3885,3885,0
|
|
20241029,183100,142621640,3885,3885,3885,3885,0
|
|
20241029,183000,142621640,3885,3885,3885,3885,0
|
|
20241029,182900,142621640,3885,3885,3885,3885,0
|
|
20241029,182800,142621640,3885,3885,3885,3885,0
|
|
20241029,182700,142621640,3885,3885,3885,3885,0
|
|
20241029,182600,142621640,3885,3885,3885,3885,0
|
|
20241029,182500,142621640,3885,3885,3885,3885,0
|
|
20241029,182400,142621640,3885,3885,3885,3885,0
|
|
20241029,182300,142621640,3885,3885,3885,3885,0
|
|
20241029,182200,142621640,3885,3885,3885,3885,0
|
|
20241029,182100,142621640,3885,3885,3885,3885,0
|
|
20241029,182000,142621640,3885,3885,3885,3885,0
|
|
20241029,181900,142621640,3885,3885,3885,3885,0
|
|
20241029,181800,142621640,3885,3885,3885,3885,0
|
|
20241029,181700,142621640,3885,3885,3885,3885,0
|
|
20241029,181600,142621640,3885,3885,3885,3885,0
|
|
20241029,181500,142621640,3885,3885,3885,3885,0
|
|
20241029,181400,142621640,3885,3885,3885,3885,0
|
|
20241029,181300,142621640,3885,3885,3885,3885,0
|
|
20241029,181200,142621640,3885,3885,3885,3885,0
|
|
20241029,181100,142621640,3885,3885,3885,3885,0
|
|
20241029,181000,142621640,3885,3885,3885,3885,0
|
|
20241029,180900,142621640,3885,3885,3885,3885,0
|
|
20241029,180800,142621640,3885,3885,3885,3885,0
|
|
20241029,180700,142621640,3885,3885,3885,3885,0
|
|
20241029,180600,142621640,3885,3885,3885,3885,0
|
|
20241029,180500,142621640,3885,3885,3885,3885,454
|
|
20241029,180400,142621640,3885,3885,3885,3885,0
|
|
20241029,180300,142621640,3885,3885,3885,3885,0
|
|
20241029,180200,142621640,3885,3885,3885,3885,0
|
|
20241029,180100,142621640,3885,3885,3885,3885,0
|
|
20241029,180000,142621640,3885,3885,3885,3885,0
|
|
20241029,175900,142621640,3885,3885,3885,3885,0
|
|
20241029,175800,142621640,3885,3885,3885,3885,0
|
|
20241029,175700,142621640,3885,3885,3885,3885,0
|
|
20241029,175600,142621640,3885,3885,3885,3885,0
|
|
20241029,175500,142621640,3885,3885,3885,3885,0
|
|
20241029,175400,142621640,3885,3885,3885,3885,0
|
|
20241029,175300,142621640,3885,3885,3885,3885,0
|
|
20241029,175200,142621640,3885,3885,3885,3885,0
|
|
20241029,175100,142621640,3885,3885,3885,3885,0
|
|
20241029,175000,142621640,3885,3885,3885,3885,0
|
|
20241029,174900,142621640,3885,3885,3885,3885,0
|
|
20241029,174800,142621640,3885,3885,3885,3885,0
|
|
20241029,174700,142621640,3885,3885,3885,3885,0
|
|
20241029,174600,142621640,3885,3885,3885,3885,0
|
|
20241029,174500,142621640,3885,3885,3885,3885,0
|
|
20241029,174400,142621640,3885,3885,3885,3885,0
|
|
20241029,174300,142621640,3885,3885,3885,3885,0
|
|
20241029,174200,142621640,3885,3885,3885,3885,0
|
|
20241029,174100,142621640,3885,3885,3885,3885,0
|
|
20241029,174000,142621640,3885,3885,3885,3885,0
|
|
20241029,173900,142621640,3885,3885,3885,3885,0
|
|
20241029,173800,142621640,3885,3885,3885,3885,0
|
|
20241029,173700,142621640,3885,3885,3885,3885,0
|
|
20241029,173600,142621640,3885,3885,3885,3885,0
|
|
20241029,173500,142621640,3885,3885,3885,3885,454
|
|
20241029,173400,142621640,3885,3885,3885,3885,0
|
|
20241029,173300,142621640,3885,3885,3885,3885,0
|
|
20241029,173200,142621640,3885,3885,3885,3885,0
|
|
20241029,173100,142621640,3885,3885,3885,3885,0
|
|
20241029,173000,142621640,3885,3885,3885,3885,0
|
|
20241029,172900,142621640,3885,3885,3885,3885,0
|
|
20241029,172800,142621640,3885,3885,3885,3885,0
|
|
20241029,172700,142621640,3885,3885,3885,3885,0
|
|
20241029,172600,142621640,3885,3885,3885,3885,0
|
|
20241029,172500,142621640,3885,3885,3885,3885,0
|
|
20241029,172400,142621640,3885,3885,3885,3885,0
|
|
20241029,172300,142621640,3885,3885,3885,3885,0
|
|
20241029,172200,142621640,3885,3885,3885,3885,0
|
|
20241029,172100,142621640,3885,3885,3885,3885,0
|
|
20241029,172000,142621640,3885,3885,3885,3885,0
|
|
20241029,171900,142621640,3885,3885,3885,3885,0
|
|
20241029,171800,142621640,3885,3885,3885,3885,0
|
|
20241029,171700,142621640,3885,3885,3885,3885,0
|
|
20241029,171600,142621640,3885,3885,3885,3885,0
|
|
20241029,171500,142621640,3885,3885,3885,3885,0
|
|
20241029,171400,142621640,3885,3885,3885,3885,0
|
|
20241029,171300,142621640,3885,3885,3885,3885,0
|
|
20241029,171200,142621640,3885,3885,3885,3885,0
|
|
20241029,171100,142621640,3885,3885,3885,3885,0
|
|
20241029,171000,142621640,3885,3885,3885,3885,0
|
|
20241029,170900,142621640,3885,3885,3885,3885,0
|
|
20241029,170800,142621640,3885,3885,3885,3885,0
|
|
20241029,170700,142621640,3885,3885,3885,3885,0
|
|
20241029,170600,142621640,3885,3885,3885,3885,0
|
|
20241029,170500,142621640,3885,3885,3885,3885,454
|
|
20241029,170400,142621640,3885,3885,3885,3885,0
|
|
20241029,170300,142621640,3885,3885,3885,3885,0
|
|
20241029,170200,142621640,3885,3885,3885,3885,0
|
|
20241029,170100,142621640,3885,3885,3885,3885,0
|
|
20241029,170000,142621640,3885,3885,3885,3885,0
|
|
20241029,165900,142621640,3885,3885,3885,3885,0
|
|
20241029,165800,142621640,3885,3885,3885,3885,0
|
|
20241029,165700,142621640,3885,3885,3885,3885,0
|
|
20241029,165600,142621640,3885,3885,3885,3885,0
|
|
20241029,165500,142621640,3885,3885,3885,3885,0
|
|
20241029,165400,142621640,3885,3885,3885,3885,0
|
|
20241029,165300,142621640,3885,3885,3885,3885,0
|
|
20241029,165200,142621640,3885,3885,3885,3885,0
|
|
20241029,165100,142621640,3885,3885,3885,3885,0
|
|
20241029,165000,142621640,3885,3885,3885,3885,0
|
|
20241029,164900,142621640,3885,3885,3885,3885,0
|
|
20241029,164800,142621640,3885,3885,3885,3885,0
|
|
20241029,164700,142621640,3885,3885,3885,3885,0
|
|
20241029,164600,142621640,3885,3885,3885,3885,0
|
|
20241029,164500,142621640,3885,3885,3885,3885,0
|
|
20241029,164400,142621640,3885,3885,3885,3885,0
|
|
20241029,164300,142621640,3885,3885,3885,3885,0
|
|
20241029,164200,142621640,3885,3885,3885,3885,0
|
|
20241029,164100,142621640,3885,3885,3885,3885,0
|
|
20241029,164000,142621640,3885,3885,3885,3885,0
|
|
20241029,163900,142621640,3885,3885,3885,3885,0
|
|
20241029,163800,142621640,3885,3885,3885,3885,0
|
|
20241029,163700,142621640,3885,3885,3885,3885,0
|
|
20241029,163600,142621640,3885,3885,3885,3885,0
|
|
20241029,163500,142621640,3885,3885,3885,3885,454
|
|
20241029,163400,142621640,3885,3885,3885,3885,0
|
|
20241029,163300,142621640,3885,3885,3885,3885,0
|
|
20241029,163200,142621640,3885,3885,3885,3885,0
|
|
20241029,163100,142621640,3885,3885,3885,3885,0
|
|
20241029,163000,142621640,3885,3885,3885,3885,0
|
|
20241029,162900,142621640,3885,3885,3885,3885,0
|
|
20241029,162800,142621640,3885,3885,3885,3885,0
|
|
20241029,162700,142621640,3885,3885,3885,3885,0
|
|
20241029,162600,142621640,3885,3885,3885,3885,0
|
|
20241029,162500,142621640,3885,3885,3885,3885,0
|
|
20241029,162400,142621640,3885,3885,3885,3885,0
|
|
20241029,162300,142621640,3885,3885,3885,3885,0
|
|
20241029,162200,142621640,3885,3885,3885,3885,0
|
|
20241029,162100,142621640,3885,3885,3885,3885,0
|
|
20241029,162000,142621640,3885,3885,3885,3885,0
|
|
20241029,161900,142621640,3885,3885,3885,3885,0
|
|
20241029,161800,142621640,3885,3885,3885,3885,0
|
|
20241029,161700,142621640,3885,3885,3885,3885,0
|
|
20241029,161600,142621640,3885,3885,3885,3885,0
|
|
20241029,161500,142621640,3885,3885,3885,3885,0
|
|
20241029,161400,142621640,3885,3885,3885,3885,0
|
|
20241029,161300,142621640,3885,3885,3885,3885,0
|
|
20241029,161200,142621640,3885,3885,3885,3885,0
|
|
20241029,161100,142621640,3885,3885,3885,3885,0
|
|
20241029,161000,142621640,3885,3885,3885,3885,0
|
|
20241029,160900,142621640,3885,3885,3885,3885,0
|
|
20241029,160800,142621640,3885,3885,3885,3885,0
|
|
20241029,160700,142621640,3885,3885,3885,3885,0
|
|
20241029,160600,142621640,3885,3885,3885,3885,0
|
|
20241029,160500,142621640,3885,3885,3885,3885,454
|
|
20241029,160400,142621640,3885,3885,3885,3885,0
|
|
20241029,160300,142621640,3885,3885,3885,3885,0
|
|
20241029,160200,142621640,3885,3885,3885,3885,0
|
|
20241029,160100,142621640,3885,3885,3885,3885,0
|
|
20241029,160000,142621640,3885,3885,3885,3885,0
|
|
20241029,155900,142621640,3885,3885,3885,3885,0
|
|
20241029,155800,142621640,3885,3885,3885,3885,0
|
|
20241029,155700,142621640,3885,3885,3885,3885,0
|
|
20241029,155600,142621640,3885,3885,3885,3885,0
|
|
20241029,155500,142621640,3885,3885,3885,3885,0
|
|
20241029,155400,142621640,3885,3885,3885,3885,0
|
|
20241029,155300,142621640,3885,3885,3885,3885,0
|
|
20241029,155200,142621640,3885,3885,3885,3885,0
|
|
20241029,155100,142621640,3885,3885,3885,3885,0
|
|
20241029,155000,142621640,3885,3885,3885,3885,0
|
|
20241029,154900,142621640,3885,3885,3885,3885,0
|
|
20241029,154800,142621640,3885,3885,3885,3885,0
|
|
20241029,154700,142621640,3885,3885,3885,3885,0
|
|
20241029,154600,142621640,3885,3885,3885,3885,0
|
|
20241029,154500,142621640,3885,3885,3885,3885,0
|
|
20241029,154400,142621640,3885,3885,3885,3885,0
|
|
20241029,154300,142621640,3885,3885,3885,3885,0
|
|
20241029,154200,142621640,3885,3885,3885,3885,0
|
|
20241029,154100,142621640,3885,3885,3885,3885,0
|
|
20241029,154000,142621640,3885,3885,3885,3885,0
|
|
20241029,153900,142621640,3885,3885,3885,3885,0
|
|
20241029,153800,142621640,3885,3885,3885,3885,0
|
|
20241029,153700,142621640,3885,3885,3885,3885,0
|
|
20241029,153600,142621640,3885,3885,3885,3885,0
|
|
20241029,153500,142621640,3885,3885,3885,3885,454
|
|
20241029,153400,142621640,3885,3885,3885,3885,0
|
|
20241029,153300,142621640,3885,3885,3885,3885,0
|
|
20241029,153200,142621640,3885,3885,3885,3885,0
|
|
20241029,153100,142621640,3885,3885,3885,3885,0
|
|
20241029,153000,142621640,3885,3885,3885,3885,454
|
|
20241029,152900,140857850,3890,3890,3890,3890,0
|
|
20241029,152800,140857850,3890,3890,3890,3890,0
|
|
20241029,152700,140857850,3890,3890,3890,3890,0
|
|
20241029,152600,140857850,3890,3890,3890,3890,0
|
|
20241029,152500,140857850,3890,3890,3890,3890,0
|
|
20241029,152400,140857850,3890,3890,3890,3890,0
|
|
20241029,152300,140857850,3890,3890,3890,3890,0
|
|
20241029,152200,140857850,3890,3890,3890,3890,0
|
|
20241029,152100,140857850,3890,3890,3890,3890,0
|
|
20241029,152000,140857850,3890,3890,3890,3890,0
|
|
20241029,151900,140857850,3890,3890,3890,3890,5
|
|
20241029,151800,140838400,3890,3890,3890,3890,30
|
|
20241029,151700,140721700,3885,3880,3885,3880,200
|
|
20241029,151600,139945325,3885,3885,3885,3885,0
|
|
20241029,151500,139945325,3885,3885,3885,3885,0
|
|
20241029,151400,139945325,3885,3885,3885,3885,462
|
|
20241029,151300,138150455,3885,3885,3885,3885,0
|
|
20241029,151200,138150455,3885,3860,3885,3860,17
|
|
20241029,151100,138084710,3860,3845,3860,3845,1200
|
|
20241029,151000,133452855,3845,3820,3845,3820,126
|
|
20241029,150900,132970885,3855,3855,3855,3855,0
|
|
20241029,150800,132970885,3855,3855,3855,3855,8
|
|
20241029,150700,132940045,3845,3815,3845,3815,1700
|
|
20241029,150600,126414285,3815,3815,3815,3815,0
|
|
20241029,150500,126414285,3815,3815,3815,3815,0
|
|
20241029,150400,126414285,3815,3815,3815,3815,0
|
|
20241029,150300,126414285,3815,3815,3815,3815,0
|
|
20241029,150200,126414285,3815,3815,3815,3815,0
|
|
20241029,150100,126414285,3815,3815,3815,3815,0
|
|
20241029,150000,126414285,3815,3815,3815,3815,1
|
|
20241029,145900,126410470,3815,3815,3815,3815,0
|
|
20241029,145800,126410470,3815,3815,3815,3815,1
|
|
20241029,145700,126406655,3810,3810,3810,3810,0
|
|
20241029,145600,126406655,3810,3810,3810,3810,0
|
|
20241029,145500,126406655,3810,3810,3810,3810,0
|
|
20241029,145400,126406655,3810,3810,3810,3810,104
|
|
20241029,145300,126010415,3810,3800,3810,3800,596
|
|
20241029,145200,123742995,3800,3800,3800,3800,0
|
|
20241029,145100,123742995,3800,3800,3800,3800,0
|
|
20241029,145000,123742995,3800,3795,3800,3795,27
|
|
20241029,144900,123640420,3800,3800,3800,3800,0
|
|
20241029,144800,123640420,3800,3800,3800,3800,0
|
|
20241029,144700,123640420,3800,3800,3800,3800,0
|
|
20241029,144600,123640420,3800,3800,3800,3800,0
|
|
20241029,144500,123640420,3800,3800,3800,3800,0
|
|
20241029,144400,123640420,3800,3800,3800,3800,0
|
|
20241029,144300,123640420,3800,3800,3800,3800,9
|
|
20241029,144200,123606220,3800,3780,3800,3780,22
|
|
20241029,144100,123522725,3795,3780,3795,3780,3
|
|
20241029,144000,123511355,3770,3770,3770,3770,179
|
|
20241029,143900,122836525,3800,3800,3800,3800,0
|
|
20241029,143800,122836525,3800,3775,3800,3775,625
|
|
20241029,143700,120476740,3765,3765,3765,3765,106
|
|
20241029,143600,120077650,3775,3775,3775,3775,0
|
|
20241029,143500,120077650,3775,3775,3775,3775,0
|
|
20241029,143400,120077650,3775,3775,3775,3775,0
|
|
20241029,143300,120077650,3775,3775,3775,3775,0
|
|
20241029,143200,120077650,3775,3775,3775,3775,65
|
|
20241029,143100,119832275,3795,3795,3795,3795,0
|
|
20241029,143000,119832275,3795,3795,3795,3795,0
|
|
20241029,142900,119832275,3795,3795,3795,3795,0
|
|
20241029,142800,119832275,3795,3795,3795,3795,0
|
|
20241029,142700,119832275,3795,3795,3795,3795,0
|
|
20241029,142600,119832275,3795,3765,3795,3765,7
|
|
20241029,142500,119805830,3755,3755,3755,3755,0
|
|
20241029,142400,119805830,3755,3770,3770,3755,31
|
|
20241029,142300,119689410,3800,3800,3800,3800,0
|
|
20241029,142200,119689410,3800,3800,3800,3800,0
|
|
20241029,142100,119689410,3800,3800,3800,3800,0
|
|
20241029,142000,119689410,3800,3800,3800,3800,0
|
|
20241029,141900,119689410,3800,3770,3800,3770,6
|
|
20241029,141800,119666730,3755,3755,3755,3755,0
|
|
20241029,141700,119666730,3755,3765,3765,3755,117
|
|
20241029,141600,119226795,3805,3755,3805,3755,458
|
|
20241029,141500,117506915,3755,3760,3760,3755,641
|
|
20241029,141400,115097275,3805,3805,3805,3805,0
|
|
20241029,141300,115097275,3805,3805,3805,3805,0
|
|
20241029,141200,115097275,3805,3805,3805,3805,0
|
|
20241029,141100,115097275,3805,3775,3805,3775,4
|
|
20241029,141000,115082115,3775,3775,3775,3775,50
|
|
20241029,140900,114893365,3805,3805,3805,3805,0
|
|
20241029,140800,114893365,3805,3805,3805,3805,0
|
|
20241029,140700,114893365,3805,3805,3805,3805,0
|
|
20241029,140600,114893365,3805,3770,3805,3770,4
|
|
20241029,140500,114878250,3760,3775,3775,3760,232
|
|
20241029,140400,114005855,3770,3770,3770,3770,0
|
|
20241029,140300,114005855,3770,3785,3805,3765,1405
|
|
20241029,140200,108710870,3775,3775,3775,3775,739
|
|
20241029,140100,105921145,3790,3790,3790,3790,0
|
|
20241029,140000,105921145,3790,3790,3790,3790,0
|
|
20241029,135900,105921145,3790,3790,3790,3790,0
|
|
20241029,135800,105921145,3790,3790,3790,3790,0
|
|
20241029,135700,105921145,3790,3790,3790,3790,0
|
|
20241029,135600,105921145,3790,3790,3790,3790,0
|
|
20241029,135500,105921145,3790,3790,3790,3790,0
|
|
20241029,135400,105921145,3790,3790,3790,3790,0
|
|
20241029,135300,105921145,3790,3790,3790,3790,13
|
|
20241029,135200,105871875,3790,3790,3790,3790,0
|
|
20241029,135100,105871875,3790,3790,3790,3790,0
|
|
20241029,135000,105871875,3790,3790,3790,3790,0
|
|
20241029,134900,105871875,3790,3790,3790,3790,0
|
|
20241029,134800,105871875,3790,3790,3790,3790,0
|
|
20241029,134700,105871875,3790,3790,3790,3790,0
|
|
20241029,134600,105871875,3790,3790,3790,3790,0
|
|
20241029,134500,105871875,3790,3790,3790,3790,33
|
|
20241029,134400,105746805,3780,3780,3780,3780,101
|
|
20241029,134300,105365025,3805,3805,3805,3805,0
|
|
20241029,134200,105365025,3805,3795,3805,3795,10
|
|
20241029,134100,105327025,3780,3780,3780,3780,0
|
|
20241029,134000,105327025,3780,3780,3780,3780,0
|
|
20241029,133900,105327025,3780,3780,3780,3780,70
|
|
20241029,133800,105062425,3790,3790,3790,3790,0
|
|
20241029,133700,105062425,3790,3790,3790,3790,0
|
|
20241029,133600,105062425,3790,3790,3790,3790,0
|
|
20241029,133500,105062425,3790,3790,3790,3790,0
|
|
20241029,133400,105062425,3790,3790,3790,3790,0
|
|
20241029,133300,105062425,3790,3790,3790,3790,0
|
|
20241029,133200,105062425,3790,3790,3790,3790,0
|
|
20241029,133100,105062425,3790,3790,3790,3790,0
|
|
20241029,133000,105062425,3790,3790,3790,3790,0
|
|
20241029,132900,105062425,3790,3790,3790,3790,0
|
|
20241029,132800,105062425,3790,3790,3790,3790,0
|
|
20241029,132700,105062425,3790,3790,3790,3790,0
|
|
20241029,132600,105062425,3790,3790,3790,3790,0
|
|
20241029,132500,105062425,3790,3790,3790,3790,0
|
|
20241029,132400,105062425,3790,3790,3790,3790,0
|
|
20241029,132300,105062425,3790,3790,3790,3790,0
|
|
20241029,132200,105062425,3790,3790,3790,3790,0
|
|
20241029,132100,105062425,3790,3790,3790,3790,0
|
|
20241029,132000,105062425,3790,3790,3790,3790,0
|
|
20241029,131900,105062425,3790,3790,3790,3790,0
|
|
20241029,131800,105062425,3790,3790,3790,3790,0
|
|
20241029,131700,105062425,3790,3790,3790,3790,239
|
|
20241029,131600,104156615,3790,3790,3790,3790,0
|
|
20241029,131500,104156615,3790,3790,3790,3790,0
|
|
20241029,131400,104156615,3790,3790,3790,3790,0
|
|
20241029,131300,104156615,3790,3790,3790,3790,0
|
|
20241029,131200,104156615,3790,3790,3790,3790,33
|
|
20241029,131100,104031545,3775,3805,3805,3775,800
|
|
20241029,131000,100990910,3805,3790,3805,3790,1109
|
|
20241029,130900,96775320,3790,3790,3790,3790,0
|
|
20241029,130800,96775320,3790,3790,3790,3790,0
|
|
20241029,130700,96775320,3790,3790,3790,3790,0
|
|
20241029,130600,96775320,3790,3790,3790,3790,0
|
|
20241029,130500,96775320,3790,3790,3790,3790,1
|
|
20241029,130400,96771530,3775,3775,3775,3775,0
|
|
20241029,130300,96771530,3775,3775,3775,3775,0
|
|
20241029,130200,96771530,3775,3775,3775,3775,950
|
|
20241029,130100,93185280,3790,3790,3790,3790,0
|
|
20241029,130000,93185280,3790,3790,3790,3790,4
|
|
20241029,125900,93170120,3790,3790,3790,3790,0
|
|
20241029,125800,93170120,3790,3790,3790,3790,0
|
|
20241029,125700,93170120,3790,3790,3790,3790,0
|
|
20241029,125600,93170120,3790,3790,3790,3790,0
|
|
20241029,125500,93170120,3790,3790,3790,3790,0
|
|
20241029,125400,93170120,3790,3790,3790,3790,0
|
|
20241029,125300,93170120,3790,3790,3790,3790,0
|
|
20241029,125200,93170120,3790,3790,3790,3790,1
|
|
20241029,125100,93166330,3775,3775,3775,3775,247
|
|
20241029,125000,92233905,3775,3775,3775,3775,0
|
|
20241029,124900,92233905,3775,3785,3785,3775,3112
|
|
20241029,124800,80481400,3800,3800,3800,3800,1
|
|
20241029,124700,80477600,3785,3785,3785,3785,0
|
|
20241029,124600,80477600,3785,3800,3800,3785,1068
|
|
20241029,124500,76428175,3810,3810,3810,3810,0
|
|
20241029,124400,76428175,3810,3810,3810,3810,0
|
|
20241029,124300,76428175,3810,3810,3810,3810,0
|
|
20241029,124200,76428175,3810,3810,3810,3810,0
|
|
20241029,124100,76428175,3810,3810,3810,3810,0
|
|
20241029,124000,76428175,3810,3810,3810,3810,0
|
|
20241029,123900,76428175,3810,3810,3810,3810,0
|
|
20241029,123800,76428175,3810,3810,3810,3810,0
|
|
20241029,123700,76428175,3810,3810,3810,3810,0
|
|
20241029,123600,76428175,3810,3810,3810,3810,4
|
|
20241029,123500,76412935,3805,3805,3805,3805,576
|
|
20241029,123400,74221255,3810,3810,3810,3810,0
|
|
20241029,123300,74221255,3810,3810,3810,3810,0
|
|
20241029,123200,74221255,3810,3810,3810,3810,0
|
|
20241029,123100,74221255,3810,3810,3810,3810,0
|
|
20241029,123000,74221255,3810,3810,3810,3810,0
|
|
20241029,122900,74221255,3810,3805,3810,3805,31
|
|
20241029,122800,74103275,3810,3810,3810,3810,0
|
|
20241029,122700,74103275,3810,3810,3810,3810,2
|
|
20241029,122600,74095655,3810,3810,3810,3810,0
|
|
20241029,122500,74095655,3810,3810,3810,3810,0
|
|
20241029,122400,74095655,3810,3810,3810,3810,0
|
|
20241029,122300,74095655,3810,3810,3810,3810,0
|
|
20241029,122200,74095655,3810,3810,3810,3810,0
|
|
20241029,122100,74095655,3810,3810,3810,3810,0
|
|
20241029,122000,74095655,3810,3810,3810,3810,0
|
|
20241029,121900,74095655,3810,3810,3810,3810,0
|
|
20241029,121800,74095655,3810,3810,3810,3810,0
|
|
20241029,121700,74095655,3810,3810,3810,3810,0
|
|
20241029,121600,74095655,3810,3810,3810,3810,341
|
|
20241029,121500,72796445,3815,3835,3835,3815,473
|
|
20241029,121400,70989990,3830,3830,3830,3830,0
|
|
20241029,121300,70989990,3830,3830,3830,3830,0
|
|
20241029,121200,70989990,3830,3830,3830,3830,0
|
|
20241029,121100,70989990,3830,3830,3830,3830,0
|
|
20241029,121000,70989990,3830,3830,3830,3830,0
|
|
20241029,120900,70989990,3830,3830,3830,3830,527
|
|
20241029,120800,68971580,3830,3830,3830,3830,0
|
|
20241029,120700,68971580,3830,3830,3830,3830,0
|
|
20241029,120600,68971580,3830,3830,3830,3830,0
|
|
20241029,120500,68971580,3830,3830,3830,3830,0
|
|
20241029,120400,68971580,3830,3830,3830,3830,0
|
|
20241029,120300,68971580,3830,3830,3830,3830,10
|
|
20241029,120200,68933280,3835,3835,3835,3835,13
|
|
20241029,120100,68883425,3830,3830,3830,3830,0
|
|
20241029,120000,68883425,3830,3835,3835,3830,52
|
|
20241029,115900,68684155,3830,3830,3830,3830,10
|
|
20241029,115800,68645855,3830,3830,3830,3830,0
|
|
20241029,115700,68645855,3830,3830,3830,3830,0
|
|
20241029,115600,68645855,3830,3830,3830,3830,224
|
|
20241029,115500,67787935,3835,3835,3835,3835,13
|
|
20241029,115400,67738080,3825,3825,3825,3825,0
|
|
20241029,115300,67738080,3825,3830,3830,3825,513
|
|
20241029,115200,65775850,3835,3835,3835,3835,0
|
|
20241029,115100,65775850,3835,3835,3835,3835,287
|
|
20241029,115000,64675205,3845,3845,3845,3845,143
|
|
20241029,114900,64125370,3845,3845,3845,3845,0
|
|
20241029,114800,64125370,3845,3845,3845,3845,5
|
|
20241029,114700,64106145,3845,3845,3845,3845,0
|
|
20241029,114600,64106145,3845,3845,3845,3845,200
|
|
20241029,114500,63337145,3840,3840,3840,3840,0
|
|
20241029,114400,63337145,3840,3840,3840,3840,0
|
|
20241029,114300,63337145,3840,3840,3840,3840,77
|
|
20241029,114200,63041465,3840,3840,3840,3840,1
|
|
20241029,114100,63037625,3845,3845,3845,3845,0
|
|
20241029,114000,63037625,3845,3845,3845,3845,0
|
|
20241029,113900,63037625,3845,3845,3845,3845,0
|
|
20241029,113800,63037625,3845,3845,3845,3845,1
|
|
20241029,113700,63033780,3850,3850,3850,3850,0
|
|
20241029,113600,63033780,3850,3850,3850,3850,0
|
|
20241029,113500,63033780,3850,3850,3850,3850,0
|
|
20241029,113400,63033780,3850,3850,3850,3850,0
|
|
20241029,113300,63033780,3850,3850,3850,3850,0
|
|
20241029,113200,63033780,3850,3850,3850,3850,0
|
|
20241029,113100,63033780,3850,3850,3850,3850,0
|
|
20241029,113000,63033780,3850,3850,3850,3850,0
|
|
20241029,112900,63033780,3850,3850,3850,3850,0
|
|
20241029,112800,63033780,3850,3850,3850,3850,513
|
|
20241029,112700,61058730,3835,3835,3835,3835,0
|
|
20241029,112600,61058730,3835,3835,3835,3835,0
|
|
20241029,112500,61058730,3835,3835,3835,3835,2
|
|
20241029,112400,61051060,3835,3835,3835,3835,0
|
|
20241029,112300,61051060,3835,3835,3835,3835,0
|
|
20241029,112200,61051060,3835,3835,3835,3835,22
|
|
20241029,112100,60966690,3825,3825,3825,3825,0
|
|
20241029,112000,60966690,3825,3825,3825,3825,0
|
|
20241029,111900,60966690,3825,3825,3825,3825,0
|
|
20241029,111800,60966690,3825,3825,3825,3825,0
|
|
20241029,111700,60966690,3825,3825,3825,3825,180
|
|
20241029,111600,60278190,3825,3825,3825,3825,0
|
|
20241029,111500,60278190,3825,3825,3825,3825,0
|
|
20241029,111400,60278190,3825,3825,3825,3825,0
|
|
20241029,111300,60278190,3825,3825,3825,3825,0
|
|
20241029,111200,60278190,3825,3825,3825,3825,0
|
|
20241029,111100,60278190,3825,3825,3825,3825,0
|
|
20241029,111000,60278190,3825,3825,3825,3825,0
|
|
20241029,110900,60278190,3825,3825,3825,3825,0
|
|
20241029,110800,60278190,3825,3825,3825,3825,0
|
|
20241029,110700,60278190,3825,3825,3825,3825,0
|
|
20241029,110600,60278190,3825,3825,3825,3825,0
|
|
20241029,110500,60278190,3825,3825,3825,3825,0
|
|
20241029,110400,60278190,3825,3825,3825,3825,0
|
|
20241029,110300,60278190,3825,3825,3825,3825,0
|
|
20241029,110200,60278190,3825,3825,3825,3825,0
|
|
20241029,110100,60278190,3825,3825,3825,3825,100
|
|
20241029,110000,59895690,3825,3825,3825,3825,20
|
|
20241029,105900,59819190,3820,3820,3820,3820,0
|
|
20241029,105800,59819190,3820,3830,3830,3820,893
|
|
20241029,105700,56405930,3835,3835,3835,3835,0
|
|
20241029,105600,56405930,3835,3835,3835,3835,0
|
|
20241029,105500,56405930,3835,3835,3835,3835,0
|
|
20241029,105400,56405930,3835,3835,3835,3835,0
|
|
20241029,105300,56405930,3835,3845,3845,3835,1297
|
|
20241029,105200,51425945,3845,3845,3845,3845,0
|
|
20241029,105100,51425945,3845,3845,3845,3845,0
|
|
20241029,105000,51425945,3845,3845,3845,3845,0
|
|
20241029,104900,51425945,3845,3845,3845,3845,0
|
|
20241029,104800,51425945,3845,3845,3845,3845,0
|
|
20241029,104700,51425945,3845,3845,3845,3845,0
|
|
20241029,104600,51425945,3845,3845,3845,3845,0
|
|
20241029,104500,51425945,3845,3855,3855,3845,172
|
|
20241029,104400,50764195,3860,3860,3860,3860,0
|
|
20241029,104300,50764195,3860,3860,3860,3860,1
|
|
20241029,104200,50760335,3845,3845,3845,3845,100
|
|
20241029,104100,50375835,3840,3845,3845,3840,8
|
|
20241029,104000,50345110,3845,3855,3855,3845,22
|
|
20241029,103900,50260435,3860,3855,3860,3850,298
|
|
20241029,103800,49113080,3840,3840,3840,3840,0
|
|
20241029,103700,49113080,3840,3840,3840,3840,0
|
|
20241029,103600,49113080,3840,3845,3845,3840,360
|
|
20241029,103500,47729300,3845,3845,3845,3845,95
|
|
20241029,103400,47364025,3850,3850,3850,3850,273
|
|
20241029,103300,46312975,3840,3855,3855,3840,524
|
|
20241029,103200,44296705,3830,3830,3830,3830,0
|
|
20241029,103100,44296705,3830,3830,3830,3830,0
|
|
20241029,103000,44296705,3830,3830,3830,3830,0
|
|
20241029,102900,44296705,3830,3830,3830,3830,0
|
|
20241029,102800,44296705,3830,3830,3830,3830,0
|
|
20241029,102700,44296705,3830,3830,3830,3830,0
|
|
20241029,102600,44296705,3830,3830,3830,3830,100
|
|
20241029,102500,43913705,3825,3825,3825,3825,0
|
|
20241029,102400,43913705,3825,3825,3825,3825,0
|
|
20241029,102300,43913705,3825,3825,3825,3825,0
|
|
20241029,102200,43913705,3825,3825,3825,3825,0
|
|
20241029,102100,43913705,3825,3825,3825,3825,0
|
|
20241029,102000,43913705,3825,3825,3825,3825,1
|
|
20241029,101900,43909880,3830,3845,3845,3830,416
|
|
20241029,101800,42313435,3850,3865,3865,3850,487
|
|
20241029,101700,40434105,3840,3840,3840,3840,0
|
|
20241029,101600,40434105,3840,3840,3840,3840,0
|
|
20241029,101500,40434105,3840,3825,3855,3825,1738
|
|
20241029,101400,33774295,3820,3820,3820,3820,0
|
|
20241029,101300,33774295,3820,3820,3820,3820,7
|
|
20241029,101200,33747555,3805,3805,3805,3805,0
|
|
20241029,101100,33747555,3805,3805,3805,3805,0
|
|
20241029,101000,33747555,3805,3805,3805,3805,0
|
|
20241029,100900,33747555,3805,3805,3805,3805,0
|
|
20241029,100800,33747555,3805,3805,3805,3805,0
|
|
20241029,100700,33747555,3805,3805,3805,3805,0
|
|
20241029,100600,33747555,3805,3805,3805,3805,336
|
|
20241029,100500,32469075,3810,3810,3810,3810,0
|
|
20241029,100400,32469075,3810,3810,3810,3810,0
|
|
20241029,100300,32469075,3810,3810,3810,3810,0
|
|
20241029,100200,32469075,3810,3810,3810,3810,0
|
|
20241029,100100,32469075,3810,3810,3810,3810,131
|
|
20241029,100000,31969965,3815,3815,3815,3815,0
|
|
20241029,095900,31969965,3815,3815,3815,3815,0
|
|
20241029,095800,31969965,3815,3815,3815,3815,0
|
|
20241029,095700,31969965,3815,3815,3815,3815,0
|
|
20241029,095600,31969965,3815,3815,3815,3815,0
|
|
20241029,095500,31969965,3815,3815,3815,3815,0
|
|
20241029,095400,31969965,3815,3815,3815,3815,0
|
|
20241029,095300,31969965,3815,3815,3815,3815,0
|
|
20241029,095200,31969965,3815,3815,3815,3815,0
|
|
20241029,095100,31969965,3815,3820,3820,3815,21
|
|
20241029,095000,31889845,3820,3820,3820,3820,589
|
|
20241029,094900,29639865,3820,3820,3820,3820,0
|
|
20241029,094800,29639865,3820,3820,3820,3820,0
|
|
20241029,094700,29639865,3820,3820,3820,3820,700
|
|
20241029,094600,26965865,3810,3810,3810,3810,0
|
|
20241029,094500,26965865,3810,3810,3810,3810,0
|
|
20241029,094400,26965865,3810,3810,3810,3810,168
|
|
20241029,094300,26325785,3800,3800,3800,3800,0
|
|
20241029,094200,26325785,3800,3800,3800,3800,0
|
|
20241029,094100,26325785,3800,3800,3800,3800,0
|
|
20241029,094000,26325785,3800,3800,3800,3800,0
|
|
20241029,093900,26325785,3800,3800,3800,3800,0
|
|
20241029,093800,26325785,3800,3800,3800,3800,0
|
|
20241029,093700,26325785,3800,3800,3800,3800,869
|
|
20241029,093600,23023585,3810,3810,3810,3810,10
|
|
20241029,093500,22985485,3800,3800,3800,3800,0
|
|
20241029,093400,22985485,3800,3800,3800,3800,0
|
|
20241029,093300,22985485,3800,3800,3800,3800,0
|
|
20241029,093200,22985485,3800,3810,3810,3800,67
|
|
20241029,093100,22730865,3795,3795,3795,3795,0
|
|
20241029,093000,22730865,3795,3795,3795,3795,0
|
|
20241029,092900,22730865,3795,3795,3795,3795,0
|
|
20241029,092800,22730865,3795,3795,3795,3795,0
|
|
20241029,092700,22730865,3795,3795,3795,3795,250
|
|
20241029,092600,21782115,3800,3800,3800,3800,0
|
|
20241029,092500,21782115,3800,3800,3800,3800,0
|
|
20241029,092400,21782115,3800,3800,3800,3800,0
|
|
20241029,092300,21782115,3800,3810,3810,3800,112
|
|
20241029,092200,21356485,3805,3795,3805,3795,548
|
|
20241029,092100,19272215,3790,3790,3790,3790,1
|
|
20241029,092000,19268425,3795,3795,3795,3795,0
|
|
20241029,091900,19268425,3795,3785,3795,3785,4
|
|
20241029,091800,19253255,3775,3775,3775,3775,469
|
|
20241029,091700,17482780,3805,3790,3805,3790,2
|
|
20241029,091600,17475185,3775,3775,3775,3775,0
|
|
20241029,091500,17475185,3775,3775,3775,3775,0
|
|
20241029,091400,17475185,3775,3775,3775,3775,0
|
|
20241029,091300,17475185,3775,3810,3810,3775,2689
|
|
20241029,091200,7236465,3825,3825,3825,3825,100
|
|
20241029,091100,6853965,3835,3835,3835,3835,0
|
|
20241029,091000,6853965,3835,3835,3835,3835,0
|
|
20241029,090900,6853965,3835,3835,3835,3835,0
|
|
20241029,090800,6853965,3835,3835,3835,3835,4
|
|
20241029,090700,6838625,3830,3830,3830,3830,0
|
|
20241029,090600,6838625,3830,3830,3830,3830,0
|
|
20241029,090500,6838625,3830,3830,3830,3830,1
|
|
20241029,090400,6834795,3810,3810,3810,3810,1000
|
|
20241029,090300,3024795,3810,3810,3810,3810,0
|
|
20241029,090200,3024795,3810,3810,3810,3810,340
|
|
20241029,090100,1729395,3810,3810,3810,3810,1
|
|
20241029,090000,1725585,3835,3810,3835,3810,451
|