634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,193100,116657990,4410,4410,4410,4410,537
|
|
20241030,193000,116657990,4410,4410,4410,4410,0
|
|
20241030,192900,116657990,4410,4410,4410,4410,0
|
|
20241030,192800,116657990,4410,4410,4410,4410,0
|
|
20241030,192700,116657990,4410,4410,4410,4410,0
|
|
20241030,192600,116657990,4410,4410,4410,4410,0
|
|
20241030,192500,116657990,4410,4410,4410,4410,0
|
|
20241030,192400,116657990,4410,4410,4410,4410,0
|
|
20241030,192300,116657990,4410,4410,4410,4410,0
|
|
20241030,192200,116657990,4410,4410,4410,4410,0
|
|
20241030,192100,116657990,4410,4410,4410,4410,0
|
|
20241030,192000,116657990,4410,4410,4410,4410,0
|
|
20241030,191900,116657990,4410,4410,4410,4410,0
|
|
20241030,191800,116657990,4410,4410,4410,4410,0
|
|
20241030,191700,116657990,4410,4410,4410,4410,0
|
|
20241030,191600,116657990,4410,4410,4410,4410,0
|
|
20241030,191500,116657990,4410,4410,4410,4410,0
|
|
20241030,191400,116657990,4410,4410,4410,4410,0
|
|
20241030,191300,116657990,4410,4410,4410,4410,0
|
|
20241030,191200,116657990,4410,4410,4410,4410,0
|
|
20241030,191100,116657990,4410,4410,4410,4410,0
|
|
20241030,191000,116657990,4410,4410,4410,4410,0
|
|
20241030,190900,116657990,4410,4410,4410,4410,0
|
|
20241030,190800,116657990,4410,4410,4410,4410,0
|
|
20241030,190700,116657990,4410,4410,4410,4410,0
|
|
20241030,190600,116657990,4410,4410,4410,4410,0
|
|
20241030,190500,116657990,4410,4410,4410,4410,0
|
|
20241030,190400,116657990,4410,4410,4410,4410,0
|
|
20241030,190300,116657990,4410,4410,4410,4410,0
|
|
20241030,190200,116657990,4410,4410,4410,4410,0
|
|
20241030,190100,116657990,4410,4410,4410,4410,537
|
|
20241030,190000,116657990,4410,4410,4410,4410,0
|
|
20241030,185900,116657990,4410,4410,4410,4410,0
|
|
20241030,185800,116657990,4410,4410,4410,4410,0
|
|
20241030,185700,116657990,4410,4410,4410,4410,0
|
|
20241030,185600,116657990,4410,4410,4410,4410,0
|
|
20241030,185500,116657990,4410,4410,4410,4410,0
|
|
20241030,185400,116657990,4410,4410,4410,4410,0
|
|
20241030,185300,116657990,4410,4410,4410,4410,0
|
|
20241030,185200,116657990,4410,4410,4410,4410,0
|
|
20241030,185100,116657990,4410,4410,4410,4410,0
|
|
20241030,185000,116657990,4410,4410,4410,4410,0
|
|
20241030,184900,116657990,4410,4410,4410,4410,0
|
|
20241030,184800,116657990,4410,4410,4410,4410,0
|
|
20241030,184700,116657990,4410,4410,4410,4410,0
|
|
20241030,184600,116657990,4410,4410,4410,4410,0
|
|
20241030,184500,116657990,4410,4410,4410,4410,0
|
|
20241030,184400,116657990,4410,4410,4410,4410,0
|
|
20241030,184300,116657990,4410,4410,4410,4410,0
|
|
20241030,184200,116657990,4410,4410,4410,4410,0
|
|
20241030,184100,116657990,4410,4410,4410,4410,0
|
|
20241030,184000,116657990,4410,4410,4410,4410,0
|
|
20241030,183900,116657990,4410,4410,4410,4410,0
|
|
20241030,183800,116657990,4410,4410,4410,4410,0
|
|
20241030,183700,116657990,4410,4410,4410,4410,0
|
|
20241030,183600,116657990,4410,4410,4410,4410,0
|
|
20241030,183500,116657990,4410,4410,4410,4410,0
|
|
20241030,183400,116657990,4410,4410,4410,4410,0
|
|
20241030,183300,116657990,4410,4410,4410,4410,0
|
|
20241030,183200,116657990,4410,4410,4410,4410,0
|
|
20241030,183100,116657990,4410,4410,4410,4410,537
|
|
20241030,183000,116657990,4410,4410,4410,4410,0
|
|
20241030,182900,116657990,4410,4410,4410,4410,0
|
|
20241030,182800,116657990,4410,4410,4410,4410,0
|
|
20241030,182700,116657990,4410,4410,4410,4410,0
|
|
20241030,182600,116657990,4410,4410,4410,4410,0
|
|
20241030,182500,116657990,4410,4410,4410,4410,0
|
|
20241030,182400,116657990,4410,4410,4410,4410,0
|
|
20241030,182300,116657990,4410,4410,4410,4410,0
|
|
20241030,182200,116657990,4410,4410,4410,4410,0
|
|
20241030,182100,116657990,4410,4410,4410,4410,0
|
|
20241030,182000,116657990,4410,4410,4410,4410,0
|
|
20241030,181900,116657990,4410,4410,4410,4410,0
|
|
20241030,181800,116657990,4410,4410,4410,4410,0
|
|
20241030,181700,116657990,4410,4410,4410,4410,0
|
|
20241030,181600,116657990,4410,4410,4410,4410,0
|
|
20241030,181500,116657990,4410,4410,4410,4410,0
|
|
20241030,181400,116657990,4410,4410,4410,4410,0
|
|
20241030,181300,116657990,4410,4410,4410,4410,0
|
|
20241030,181200,116657990,4410,4410,4410,4410,0
|
|
20241030,181100,116657990,4410,4410,4410,4410,0
|
|
20241030,181000,116657990,4410,4410,4410,4410,0
|
|
20241030,180900,116657990,4410,4410,4410,4410,0
|
|
20241030,180800,116657990,4410,4410,4410,4410,0
|
|
20241030,180700,116657990,4410,4410,4410,4410,0
|
|
20241030,180600,116657990,4410,4410,4410,4410,0
|
|
20241030,180500,116657990,4410,4410,4410,4410,0
|
|
20241030,180400,116657990,4410,4410,4410,4410,0
|
|
20241030,180300,116657990,4410,4410,4410,4410,0
|
|
20241030,180200,116657990,4410,4410,4410,4410,0
|
|
20241030,180100,116657990,4410,4410,4410,4410,537
|
|
20241030,180000,116657990,4410,4410,4410,4410,0
|
|
20241030,175900,116657990,4410,4410,4410,4410,0
|
|
20241030,175800,116657990,4410,4410,4410,4410,0
|
|
20241030,175700,116657990,4410,4410,4410,4410,0
|
|
20241030,175600,116657990,4410,4410,4410,4410,0
|
|
20241030,175500,116657990,4410,4410,4410,4410,0
|
|
20241030,175400,116657990,4410,4410,4410,4410,0
|
|
20241030,175300,116657990,4410,4410,4410,4410,0
|
|
20241030,175200,116657990,4410,4410,4410,4410,0
|
|
20241030,175100,116657990,4410,4410,4410,4410,0
|
|
20241030,175000,116657990,4410,4410,4410,4410,0
|
|
20241030,174900,116657990,4410,4410,4410,4410,0
|
|
20241030,174800,116657990,4410,4410,4410,4410,0
|
|
20241030,174700,116657990,4410,4410,4410,4410,0
|
|
20241030,174600,116657990,4410,4410,4410,4410,0
|
|
20241030,174500,116657990,4410,4410,4410,4410,0
|
|
20241030,174400,116657990,4410,4410,4410,4410,0
|
|
20241030,174300,116657990,4410,4410,4410,4410,0
|
|
20241030,174200,116657990,4410,4410,4410,4410,0
|
|
20241030,174100,116657990,4410,4410,4410,4410,0
|
|
20241030,174000,116657990,4410,4410,4410,4410,0
|
|
20241030,173900,116657990,4410,4410,4410,4410,0
|
|
20241030,173800,116657990,4410,4410,4410,4410,0
|
|
20241030,173700,116657990,4410,4410,4410,4410,0
|
|
20241030,173600,116657990,4410,4410,4410,4410,0
|
|
20241030,173500,116657990,4410,4410,4410,4410,0
|
|
20241030,173400,116657990,4410,4410,4410,4410,0
|
|
20241030,173300,116657990,4410,4410,4410,4410,0
|
|
20241030,173200,116657990,4410,4410,4410,4410,0
|
|
20241030,173100,116657990,4410,4410,4410,4410,537
|
|
20241030,173000,116657990,4410,4410,4410,4410,0
|
|
20241030,172900,116657990,4410,4410,4410,4410,0
|
|
20241030,172800,116657990,4410,4410,4410,4410,0
|
|
20241030,172700,116657990,4410,4410,4410,4410,0
|
|
20241030,172600,116657990,4410,4410,4410,4410,0
|
|
20241030,172500,116657990,4410,4410,4410,4410,0
|
|
20241030,172400,116657990,4410,4410,4410,4410,0
|
|
20241030,172300,116657990,4410,4410,4410,4410,0
|
|
20241030,172200,116657990,4410,4410,4410,4410,0
|
|
20241030,172100,116657990,4410,4410,4410,4410,0
|
|
20241030,172000,116657990,4410,4410,4410,4410,0
|
|
20241030,171900,116657990,4410,4410,4410,4410,0
|
|
20241030,171800,116657990,4410,4410,4410,4410,0
|
|
20241030,171700,116657990,4410,4410,4410,4410,0
|
|
20241030,171600,116657990,4410,4410,4410,4410,0
|
|
20241030,171500,116657990,4410,4410,4410,4410,0
|
|
20241030,171400,116657990,4410,4410,4410,4410,0
|
|
20241030,171300,116657990,4410,4410,4410,4410,0
|
|
20241030,171200,116657990,4410,4410,4410,4410,0
|
|
20241030,171100,116657990,4410,4410,4410,4410,0
|
|
20241030,171000,116657990,4410,4410,4410,4410,0
|
|
20241030,170900,116657990,4410,4410,4410,4410,0
|
|
20241030,170800,116657990,4410,4410,4410,4410,0
|
|
20241030,170700,116657990,4410,4410,4410,4410,0
|
|
20241030,170600,116657990,4410,4410,4410,4410,0
|
|
20241030,170500,116657990,4410,4410,4410,4410,0
|
|
20241030,170400,116657990,4410,4410,4410,4410,0
|
|
20241030,170300,116657990,4410,4410,4410,4410,0
|
|
20241030,170200,116657990,4410,4410,4410,4410,0
|
|
20241030,170100,116657990,4410,4410,4410,4410,537
|
|
20241030,170000,116657990,4410,4410,4410,4410,0
|
|
20241030,165900,116657990,4410,4410,4410,4410,0
|
|
20241030,165800,116657990,4410,4410,4410,4410,0
|
|
20241030,165700,116657990,4410,4410,4410,4410,0
|
|
20241030,165600,116657990,4410,4410,4410,4410,0
|
|
20241030,165500,116657990,4410,4410,4410,4410,0
|
|
20241030,165400,116657990,4410,4410,4410,4410,0
|
|
20241030,165300,116657990,4410,4410,4410,4410,0
|
|
20241030,165200,116657990,4410,4410,4410,4410,0
|
|
20241030,165100,116657990,4410,4410,4410,4410,0
|
|
20241030,165000,116657990,4410,4410,4410,4410,0
|
|
20241030,164900,116657990,4410,4410,4410,4410,0
|
|
20241030,164800,116657990,4410,4410,4410,4410,0
|
|
20241030,164700,116657990,4410,4410,4410,4410,0
|
|
20241030,164600,116657990,4410,4410,4410,4410,0
|
|
20241030,164500,116657990,4410,4410,4410,4410,0
|
|
20241030,164400,116657990,4410,4410,4410,4410,0
|
|
20241030,164300,116657990,4410,4410,4410,4410,0
|
|
20241030,164200,116657990,4410,4410,4410,4410,0
|
|
20241030,164100,116657990,4410,4410,4410,4410,0
|
|
20241030,164000,116657990,4410,4410,4410,4410,0
|
|
20241030,163900,116657990,4410,4410,4410,4410,0
|
|
20241030,163800,116657990,4410,4410,4410,4410,0
|
|
20241030,163700,116657990,4410,4410,4410,4410,0
|
|
20241030,163600,116657990,4410,4410,4410,4410,0
|
|
20241030,163500,116657990,4410,4410,4410,4410,0
|
|
20241030,163400,116657990,4410,4410,4410,4410,0
|
|
20241030,163300,116657990,4410,4410,4410,4410,0
|
|
20241030,163200,116657990,4410,4410,4410,4410,0
|
|
20241030,163100,116657990,4410,4410,4410,4410,537
|
|
20241030,163000,116657990,4410,4410,4410,4410,0
|
|
20241030,162900,116657990,4410,4410,4410,4410,0
|
|
20241030,162800,116657990,4410,4410,4410,4410,0
|
|
20241030,162700,116657990,4410,4410,4410,4410,0
|
|
20241030,162600,116657990,4410,4410,4410,4410,0
|
|
20241030,162500,116657990,4410,4410,4410,4410,0
|
|
20241030,162400,116657990,4410,4410,4410,4410,0
|
|
20241030,162300,116657990,4410,4410,4410,4410,0
|
|
20241030,162200,116657990,4410,4410,4410,4410,0
|
|
20241030,162100,116657990,4410,4410,4410,4410,0
|
|
20241030,162000,116657990,4410,4410,4410,4410,0
|
|
20241030,161900,116657990,4410,4410,4410,4410,0
|
|
20241030,161800,116657990,4410,4410,4410,4410,0
|
|
20241030,161700,116657990,4410,4410,4410,4410,0
|
|
20241030,161600,116657990,4410,4410,4410,4410,0
|
|
20241030,161500,116657990,4410,4410,4410,4410,0
|
|
20241030,161400,116657990,4410,4410,4410,4410,0
|
|
20241030,161300,116657990,4410,4410,4410,4410,0
|
|
20241030,161200,116657990,4410,4410,4410,4410,0
|
|
20241030,161100,116657990,4410,4410,4410,4410,0
|
|
20241030,161000,116657990,4410,4410,4410,4410,0
|
|
20241030,160900,116657990,4410,4410,4410,4410,0
|
|
20241030,160800,116657990,4410,4410,4410,4410,0
|
|
20241030,160700,116657990,4410,4410,4410,4410,0
|
|
20241030,160600,116657990,4410,4410,4410,4410,0
|
|
20241030,160500,116657990,4410,4410,4410,4410,0
|
|
20241030,160400,116657990,4410,4410,4410,4410,0
|
|
20241030,160300,116657990,4410,4410,4410,4410,0
|
|
20241030,160200,116657990,4410,4410,4410,4410,0
|
|
20241030,160100,116657990,4410,4410,4410,4410,537
|
|
20241030,160000,116657990,4410,4410,4410,4410,0
|
|
20241030,155900,116657990,4410,4410,4410,4410,0
|
|
20241030,155800,116657990,4410,4410,4410,4410,0
|
|
20241030,155700,116657990,4410,4410,4410,4410,0
|
|
20241030,155600,116657990,4410,4410,4410,4410,0
|
|
20241030,155500,116657990,4410,4410,4410,4410,0
|
|
20241030,155400,116657990,4410,4410,4410,4410,0
|
|
20241030,155300,116657990,4410,4410,4410,4410,0
|
|
20241030,155200,116657990,4410,4410,4410,4410,0
|
|
20241030,155100,116657990,4410,4410,4410,4410,0
|
|
20241030,155000,116657990,4410,4410,4410,4410,0
|
|
20241030,154900,116657990,4410,4410,4410,4410,0
|
|
20241030,154800,116657990,4410,4410,4410,4410,0
|
|
20241030,154700,116657990,4410,4410,4410,4410,0
|
|
20241030,154600,116657990,4410,4410,4410,4410,0
|
|
20241030,154500,116657990,4410,4410,4410,4410,0
|
|
20241030,154400,116657990,4410,4410,4410,4410,0
|
|
20241030,154300,116657990,4410,4410,4410,4410,0
|
|
20241030,154200,116657990,4410,4410,4410,4410,0
|
|
20241030,154100,116657990,4410,4410,4410,4410,0
|
|
20241030,154000,116657990,4410,4410,4410,4410,0
|
|
20241030,153900,116657990,4410,4410,4410,4410,0
|
|
20241030,153800,116657990,4410,4410,4410,4410,0
|
|
20241030,153700,116657990,4410,4410,4410,4410,0
|
|
20241030,153600,116657990,4410,4410,4410,4410,0
|
|
20241030,153500,116657990,4410,4410,4410,4410,0
|
|
20241030,153400,116657990,4410,4410,4410,4410,0
|
|
20241030,153300,116657990,4410,4410,4410,4410,0
|
|
20241030,153200,116657990,4410,4410,4410,4410,0
|
|
20241030,153100,116657990,4410,4410,4410,4410,537
|
|
20241030,153000,116657990,4410,4410,4410,4410,537
|
|
20241030,152900,114289820,4405,4405,4405,4405,0
|
|
20241030,152800,114289820,4405,4405,4405,4405,0
|
|
20241030,152700,114289820,4405,4405,4405,4405,0
|
|
20241030,152600,114289820,4405,4405,4405,4405,0
|
|
20241030,152500,114289820,4405,4405,4405,4405,0
|
|
20241030,152400,114289820,4405,4405,4405,4405,0
|
|
20241030,152300,114289820,4405,4405,4405,4405,0
|
|
20241030,152200,114289820,4405,4405,4405,4405,0
|
|
20241030,152100,114289820,4405,4405,4405,4405,0
|
|
20241030,152000,114289820,4405,4405,4405,4405,0
|
|
20241030,151900,114289820,4405,4405,4405,4405,0
|
|
20241030,151800,114289820,4405,4405,4405,4405,0
|
|
20241030,151700,114289820,4405,4405,4405,4405,0
|
|
20241030,151600,114289820,4405,4405,4405,4405,0
|
|
20241030,151500,114289820,4405,4405,4405,4405,20
|
|
20241030,151400,114201720,4420,4420,4420,4420,0
|
|
20241030,151300,114201720,4420,4420,4420,4420,51
|
|
20241030,151200,113976300,4420,4420,4420,4420,0
|
|
20241030,151100,113976300,4420,4420,4420,4420,0
|
|
20241030,151000,113976300,4420,4405,4420,4405,19
|
|
20241030,150900,113892335,4405,4405,4405,4405,48
|
|
20241030,150800,113680895,4405,4420,4420,4405,605
|
|
20241030,150700,111014190,4420,4420,4420,4420,0
|
|
20241030,150600,111014190,4420,4420,4420,4420,3
|
|
20241030,150500,111000930,4420,4415,4420,4415,491
|
|
20241030,150400,108833090,4415,4415,4415,4415,46
|
|
20241030,150300,108630000,4420,4420,4420,4420,0
|
|
20241030,150200,108630000,4420,4415,4420,4415,81
|
|
20241030,150100,108272230,4420,4420,4420,4420,31
|
|
20241030,150000,108135210,4415,4415,4415,4415,0
|
|
20241030,145900,108135210,4415,4420,4420,4415,104
|
|
20241030,145800,107676000,4420,4420,4420,4420,20
|
|
20241030,145700,107587600,4420,4420,4420,4420,0
|
|
20241030,145600,107587600,4420,4420,4420,4420,0
|
|
20241030,145500,107587600,4420,4420,4420,4420,0
|
|
20241030,145400,107587600,4420,4420,4420,4420,2270
|
|
20241030,145300,97554200,4430,4430,4430,4430,100
|
|
20241030,145200,97111200,4425,4425,4425,4425,429
|
|
20241030,145100,95212875,4435,4435,4435,4435,0
|
|
20241030,145000,95212875,4435,4435,4435,4435,0
|
|
20241030,144900,95212875,4435,4435,4435,4435,0
|
|
20241030,144800,95212875,4435,4435,4435,4435,0
|
|
20241030,144700,95212875,4435,4435,4435,4435,1
|
|
20241030,144600,95208440,4435,4435,4435,4435,0
|
|
20241030,144500,95208440,4435,4435,4435,4435,1
|
|
20241030,144400,95204005,4435,4435,4435,4435,0
|
|
20241030,144300,95204005,4435,4435,4435,4435,0
|
|
20241030,144200,95204005,4435,4415,4435,4415,92
|
|
20241030,144100,94796825,4410,4410,4410,4410,15
|
|
20241030,144000,94730675,4410,4410,4410,4410,50
|
|
20241030,143900,94510175,4415,4415,4415,4415,183
|
|
20241030,143800,93702230,4415,4415,4415,4415,0
|
|
20241030,143700,93702230,4415,4415,4415,4415,0
|
|
20241030,143600,93702230,4415,4415,4415,4415,150
|
|
20241030,143500,93039980,4415,4415,4415,4415,0
|
|
20241030,143400,93039980,4415,4415,4415,4415,0
|
|
20241030,143300,93039980,4415,4415,4415,4415,0
|
|
20241030,143200,93039980,4415,4425,4425,4415,372
|
|
20241030,143100,91397550,4420,4435,4435,4420,267
|
|
20241030,143000,90216815,4425,4425,4425,4425,0
|
|
20241030,142900,90216815,4425,4425,4425,4425,0
|
|
20241030,142800,90216815,4425,4425,4425,4425,0
|
|
20241030,142700,90216815,4425,4425,4425,4425,0
|
|
20241030,142600,90216815,4425,4425,4425,4425,123
|
|
20241030,142500,89672540,4430,4430,4430,4430,0
|
|
20241030,142400,89672540,4430,4430,4430,4430,194
|
|
20241030,142300,88813120,4435,4435,4435,4435,250
|
|
20241030,142200,87704370,4435,4435,4435,4435,5
|
|
20241030,142100,87682195,4435,4435,4435,4435,0
|
|
20241030,142000,87682195,4435,4435,4435,4435,4
|
|
20241030,141900,87664455,4435,4435,4435,4435,0
|
|
20241030,141800,87664455,4435,4435,4435,4435,0
|
|
20241030,141700,87664455,4435,4435,4435,4435,0
|
|
20241030,141600,87664455,4435,4435,4435,4435,0
|
|
20241030,141500,87664455,4435,4435,4435,4435,0
|
|
20241030,141400,87664455,4435,4435,4435,4435,5
|
|
20241030,141300,87642280,4435,4435,4435,4435,0
|
|
20241030,141200,87642280,4435,4435,4435,4435,0
|
|
20241030,141100,87642280,4435,4435,4435,4435,0
|
|
20241030,141000,87642280,4435,4435,4435,4435,20
|
|
20241030,140900,87553580,4435,4435,4435,4435,0
|
|
20241030,140800,87553580,4435,4435,4435,4435,0
|
|
20241030,140700,87553580,4435,4435,4435,4435,0
|
|
20241030,140600,87553580,4435,4435,4435,4435,0
|
|
20241030,140500,87553580,4435,4435,4435,4435,0
|
|
20241030,140400,87553580,4435,4435,4435,4435,0
|
|
20241030,140300,87553580,4435,4435,4435,4435,0
|
|
20241030,140200,87553580,4435,4435,4435,4435,0
|
|
20241030,140100,87553580,4435,4435,4435,4435,56
|
|
20241030,140000,87305220,4425,4425,4425,4425,100
|
|
20241030,135900,86862720,4435,4435,4435,4435,0
|
|
20241030,135800,86862720,4435,4435,4435,4435,0
|
|
20241030,135700,86862720,4435,4435,4435,4435,1
|
|
20241030,135600,86858285,4440,4440,4440,4440,0
|
|
20241030,135500,86858285,4440,4440,4440,4440,0
|
|
20241030,135400,86858285,4440,4440,4440,4440,0
|
|
20241030,135300,86858285,4440,4435,4440,4430,425
|
|
20241030,135200,84974575,4440,4440,4440,4440,96
|
|
20241030,135100,84548335,4445,4445,4445,4445,0
|
|
20241030,135000,84548335,4445,4445,4445,4445,0
|
|
20241030,134900,84548335,4445,4445,4445,4445,0
|
|
20241030,134800,84548335,4445,4445,4445,4445,18
|
|
20241030,134700,84468325,4440,4440,4440,4440,0
|
|
20241030,134600,84468325,4440,4440,4440,4440,0
|
|
20241030,134500,84468325,4440,4440,4440,4440,0
|
|
20241030,134400,84468325,4440,4440,4440,4440,0
|
|
20241030,134300,84468325,4440,4440,4440,4440,0
|
|
20241030,134200,84468325,4440,4440,4440,4440,0
|
|
20241030,134100,84468325,4440,4440,4440,4440,0
|
|
20241030,134000,84468325,4440,4440,4440,4440,0
|
|
20241030,133900,84468325,4440,4440,4440,4440,0
|
|
20241030,133800,84468325,4440,4440,4440,4440,1
|
|
20241030,133700,84463885,4440,4440,4440,4440,0
|
|
20241030,133600,84463885,4440,4440,4440,4440,0
|
|
20241030,133500,84463885,4440,4440,4440,4440,0
|
|
20241030,133400,84463885,4440,4440,4440,4440,144
|
|
20241030,133300,83824525,4440,4440,4440,4440,0
|
|
20241030,133200,83824525,4440,4440,4440,4440,0
|
|
20241030,133100,83824525,4440,4440,4440,4440,0
|
|
20241030,133000,83824525,4440,4440,4440,4440,0
|
|
20241030,132900,83824525,4440,4440,4440,4440,0
|
|
20241030,132800,83824525,4440,4440,4440,4440,0
|
|
20241030,132700,83824525,4440,4440,4440,4440,0
|
|
20241030,132600,83824525,4440,4440,4440,4440,0
|
|
20241030,132500,83824525,4440,4440,4440,4440,0
|
|
20241030,132400,83824525,4440,4440,4440,4440,0
|
|
20241030,132300,83824525,4440,4440,4440,4440,0
|
|
20241030,132200,83824525,4440,4440,4440,4440,0
|
|
20241030,132100,83824525,4440,4440,4440,4440,0
|
|
20241030,132000,83824525,4440,4440,4440,4440,0
|
|
20241030,131900,83824525,4440,4440,4440,4440,0
|
|
20241030,131800,83824525,4440,4440,4440,4440,0
|
|
20241030,131700,83824525,4440,4440,4440,4440,0
|
|
20241030,131600,83824525,4440,4440,4440,4440,0
|
|
20241030,131500,83824525,4440,4440,4440,4440,0
|
|
20241030,131400,83824525,4440,4440,4440,4440,68
|
|
20241030,131300,83522605,4440,4440,4440,4440,0
|
|
20241030,131200,83522605,4440,4440,4440,4440,0
|
|
20241030,131100,83522605,4440,4440,4440,4440,0
|
|
20241030,131000,83522605,4440,4440,4440,4440,32
|
|
20241030,130900,83380525,4430,4430,4430,4430,0
|
|
20241030,130800,83380525,4430,4430,4430,4430,0
|
|
20241030,130700,83380525,4430,4430,4430,4430,0
|
|
20241030,130600,83380525,4430,4430,4430,4430,0
|
|
20241030,130500,83380525,4430,4430,4430,4430,0
|
|
20241030,130400,83380525,4430,4430,4430,4430,0
|
|
20241030,130300,83380525,4430,4430,4430,4430,0
|
|
20241030,130200,83380525,4430,4430,4430,4430,100
|
|
20241030,130100,82937525,4435,4435,4435,4430,1506
|
|
20241030,130000,76264445,4455,4455,4455,4455,0
|
|
20241030,125900,76264445,4455,4455,4455,4455,0
|
|
20241030,125800,76264445,4455,4435,4455,4435,2
|
|
20241030,125700,76255555,4455,4455,4455,4455,0
|
|
20241030,125600,76255555,4455,4455,4455,4455,0
|
|
20241030,125500,76255555,4455,4455,4455,4455,10
|
|
20241030,125400,76211005,4455,4455,4455,4455,0
|
|
20241030,125300,76211005,4455,4455,4455,4455,0
|
|
20241030,125200,76211005,4455,4455,4455,4455,0
|
|
20241030,125100,76211005,4455,4455,4455,4455,0
|
|
20241030,125000,76211005,4455,4455,4455,4455,0
|
|
20241030,124900,76211005,4455,4455,4455,4455,0
|
|
20241030,124800,76211005,4455,4455,4455,4455,0
|
|
20241030,124700,76211005,4455,4455,4455,4455,0
|
|
20241030,124600,76211005,4455,4455,4455,4455,0
|
|
20241030,124500,76211005,4455,4455,4455,4455,100
|
|
20241030,124400,75765505,4455,4455,4455,4455,0
|
|
20241030,124300,75765505,4455,4455,4455,4455,19
|
|
20241030,124200,75680860,4435,4435,4435,4435,0
|
|
20241030,124100,75680860,4435,4435,4435,4435,0
|
|
20241030,124000,75680860,4435,4455,4455,4435,188
|
|
20241030,123900,74847060,4455,4455,4455,4455,1
|
|
20241030,123800,74842605,4455,4455,4455,4455,0
|
|
20241030,123700,74842605,4455,4455,4455,4455,1
|
|
20241030,123600,74838150,4455,4455,4455,4455,0
|
|
20241030,123500,74838150,4455,4455,4455,4455,7
|
|
20241030,123400,74806965,4455,4455,4455,4455,0
|
|
20241030,123300,74806965,4455,4455,4455,4455,0
|
|
20241030,123200,74806965,4455,4455,4455,4455,0
|
|
20241030,123100,74806965,4455,4455,4455,4455,31
|
|
20241030,123000,74668860,4440,4440,4440,4440,0
|
|
20241030,122900,74668860,4440,4440,4440,4440,0
|
|
20241030,122800,74668860,4440,4440,4440,4440,0
|
|
20241030,122700,74668860,4440,4440,4440,4440,0
|
|
20241030,122600,74668860,4440,4440,4440,4440,0
|
|
20241030,122500,74668860,4440,4440,4440,4440,0
|
|
20241030,122400,74668860,4440,4440,4440,4440,0
|
|
20241030,122300,74668860,4440,4440,4440,4435,1925
|
|
20241030,122200,66126005,4440,4445,4445,4440,37
|
|
20241030,122100,65961665,4445,4445,4445,4445,0
|
|
20241030,122000,65961665,4445,4445,4445,4445,0
|
|
20241030,121900,65961665,4445,4445,4445,4445,0
|
|
20241030,121800,65961665,4445,4445,4445,4445,0
|
|
20241030,121700,65961665,4445,4445,4445,4445,0
|
|
20241030,121600,65961665,4445,4445,4445,4445,1
|
|
20241030,121500,65957220,4440,4440,4440,4440,4
|
|
20241030,121400,65939460,4445,4445,4445,4445,0
|
|
20241030,121300,65939460,4445,4445,4445,4445,0
|
|
20241030,121200,65939460,4445,4445,4445,4445,0
|
|
20241030,121100,65939460,4445,4445,4445,4445,0
|
|
20241030,121000,65939460,4445,4445,4445,4445,0
|
|
20241030,120900,65939460,4445,4445,4445,4445,0
|
|
20241030,120800,65939460,4445,4445,4445,4445,0
|
|
20241030,120700,65939460,4445,4450,4450,4445,430
|
|
20241030,120600,64026395,4455,4455,4455,4455,0
|
|
20241030,120500,64026395,4455,4455,4455,4455,12
|
|
20241030,120400,63972935,4460,4460,4460,4460,0
|
|
20241030,120300,63972935,4460,4460,4460,4460,3
|
|
20241030,120200,63959555,4460,4460,4460,4460,0
|
|
20241030,120100,63959555,4460,4460,4460,4460,0
|
|
20241030,120000,63959555,4460,4460,4460,4460,0
|
|
20241030,115900,63959555,4460,4460,4460,4460,0
|
|
20241030,115800,63959555,4460,4460,4460,4460,1018
|
|
20241030,115700,59419275,4475,4475,4475,4475,0
|
|
20241030,115600,59419275,4475,4475,4475,4475,0
|
|
20241030,115500,59419275,4475,4475,4475,4475,0
|
|
20241030,115400,59419275,4475,4475,4475,4475,0
|
|
20241030,115300,59419275,4475,4460,4475,4460,26
|
|
20241030,115200,59303150,4460,4460,4460,4460,0
|
|
20241030,115100,59303150,4460,4460,4460,4460,0
|
|
20241030,115000,59303150,4460,4460,4460,4460,0
|
|
20241030,114900,59303150,4460,4460,4460,4460,0
|
|
20241030,114800,59303150,4460,4460,4460,4460,0
|
|
20241030,114700,59303150,4460,4460,4460,4460,0
|
|
20241030,114600,59303150,4460,4460,4460,4460,0
|
|
20241030,114500,59303150,4460,4460,4460,4460,0
|
|
20241030,114400,59303150,4460,4460,4460,4460,0
|
|
20241030,114300,59303150,4460,4460,4460,4460,0
|
|
20241030,114200,59303150,4460,4460,4460,4460,0
|
|
20241030,114100,59303150,4460,4460,4460,4460,0
|
|
20241030,114000,59303150,4460,4460,4460,4460,0
|
|
20241030,113900,59303150,4460,4475,4475,4460,431
|
|
20241030,113800,57377920,4475,4475,4475,4475,0
|
|
20241030,113700,57377920,4475,4475,4475,4475,0
|
|
20241030,113600,57377920,4475,4475,4475,4475,0
|
|
20241030,113500,57377920,4475,4475,4475,4475,26
|
|
20241030,113400,57261570,4460,4460,4460,4460,0
|
|
20241030,113300,57261570,4460,4460,4460,4460,1
|
|
20241030,113200,57257110,4465,4465,4465,4465,0
|
|
20241030,113100,57257110,4465,4465,4465,4465,224
|
|
20241030,113000,56256950,4470,4475,4475,4470,257
|
|
20241030,112900,55108150,4475,4475,4475,4475,5
|
|
20241030,112800,55085775,4475,4475,4475,4475,1
|
|
20241030,112700,55081300,4475,4475,4475,4475,0
|
|
20241030,112600,55081300,4475,4475,4475,4475,0
|
|
20241030,112500,55081300,4475,4475,4475,4475,0
|
|
20241030,112400,55081300,4475,4475,4475,4475,0
|
|
20241030,112300,55081300,4475,4485,4485,4475,220
|
|
20241030,112200,54096605,4495,4495,4495,4495,0
|
|
20241030,112100,54096605,4495,4495,4495,4495,0
|
|
20241030,112000,54096605,4495,4495,4495,4495,0
|
|
20241030,111900,54096605,4495,4495,4495,4495,0
|
|
20241030,111800,54096605,4495,4495,4495,4495,0
|
|
20241030,111700,54096605,4495,4495,4495,4495,0
|
|
20241030,111600,54096605,4495,4495,4495,4495,0
|
|
20241030,111500,54096605,4495,4495,4495,4495,0
|
|
20241030,111400,54096605,4495,4495,4495,4495,0
|
|
20241030,111300,54096605,4495,4495,4495,4495,0
|
|
20241030,111200,54096605,4495,4495,4495,4495,0
|
|
20241030,111100,54096605,4495,4495,4495,4495,50
|
|
20241030,111000,53871855,4495,4490,4495,4490,104
|
|
20241030,110900,53404460,4490,4490,4490,4490,0
|
|
20241030,110800,53404460,4490,4490,4490,4490,0
|
|
20241030,110700,53404460,4490,4490,4490,4490,1
|
|
20241030,110600,53399970,4480,4480,4480,4480,0
|
|
20241030,110500,53399970,4480,4480,4480,4480,700
|
|
20241030,110400,50263970,4490,4490,4490,4490,0
|
|
20241030,110300,50263970,4490,4490,4490,4490,0
|
|
20241030,110200,50263970,4490,4490,4490,4490,0
|
|
20241030,110100,50263970,4490,4480,4490,4480,377
|
|
20241030,110000,48574110,4490,4490,4490,4490,123
|
|
20241030,105900,48021840,4495,4495,4495,4495,0
|
|
20241030,105800,48021840,4495,4495,4495,4495,0
|
|
20241030,105700,48021840,4495,4495,4495,4495,1
|
|
20241030,105600,48017345,4500,4500,4500,4500,218
|
|
20241030,105500,47036345,4500,4500,4500,4500,0
|
|
20241030,105400,47036345,4500,4500,4500,4500,0
|
|
20241030,105300,47036345,4500,4500,4500,4500,0
|
|
20241030,105200,47036345,4500,4500,4500,4500,0
|
|
20241030,105100,47036345,4500,4500,4500,4500,0
|
|
20241030,105000,47036345,4500,4500,4500,4500,0
|
|
20241030,104900,47036345,4500,4500,4500,4500,0
|
|
20241030,104800,47036345,4500,4500,4500,4500,0
|
|
20241030,104700,47036345,4500,4500,4500,4500,0
|
|
20241030,104600,47036345,4500,4500,4500,4500,0
|
|
20241030,104500,47036345,4500,4500,4500,4500,0
|
|
20241030,104400,47036345,4500,4500,4500,4500,1
|
|
20241030,104300,47031845,4500,4500,4500,4500,0
|
|
20241030,104200,47031845,4500,4500,4500,4500,0
|
|
20241030,104100,47031845,4500,4500,4500,4500,117
|
|
20241030,104000,46505345,4515,4515,4515,4515,10
|
|
20241030,103900,46460195,4515,4515,4515,4515,0
|
|
20241030,103800,46460195,4515,4515,4515,4515,200
|
|
20241030,103700,45557195,4500,4500,4500,4500,0
|
|
20241030,103600,45557195,4500,4500,4500,4500,0
|
|
20241030,103500,45557195,4500,4500,4500,4500,10
|
|
20241030,103400,45512195,4500,4500,4500,4500,0
|
|
20241030,103300,45512195,4500,4500,4500,4500,20
|
|
20241030,103200,45422195,4515,4515,4515,4515,1
|
|
20241030,103100,45417680,4490,4490,4490,4490,0
|
|
20241030,103000,45417680,4490,4490,4490,4490,30
|
|
20241030,102900,45282980,4490,4490,4490,4490,0
|
|
20241030,102800,45282980,4490,4490,4490,4490,112
|
|
20241030,102700,44780100,4490,4490,4490,4490,330
|
|
20241030,102600,43298400,4490,4490,4490,4490,31
|
|
20241030,102500,43159210,4480,4480,4480,4480,0
|
|
20241030,102400,43159210,4480,4480,4480,4480,0
|
|
20241030,102300,43159210,4480,4480,4480,4480,5
|
|
20241030,102200,43136810,4470,4470,4470,4470,0
|
|
20241030,102100,43136810,4470,4470,4470,4470,1000
|
|
20241030,102000,38666810,4470,4470,4470,4470,8
|
|
20241030,101900,38631050,4470,4470,4470,4470,118
|
|
20241030,101800,38103590,4470,4470,4470,4470,0
|
|
20241030,101700,38103590,4470,4470,4470,4470,0
|
|
20241030,101600,38103590,4470,4470,4470,4470,1
|
|
20241030,101500,38099120,4470,4470,4470,4470,0
|
|
20241030,101400,38099120,4470,4470,4470,4470,116
|
|
20241030,101300,37580600,4475,4475,4475,4475,14
|
|
20241030,101200,37517950,4475,4475,4475,4475,109
|
|
20241030,101100,37030175,4480,4480,4480,4480,0
|
|
20241030,101000,37030175,4480,4480,4480,4480,18
|
|
20241030,100900,36949535,4480,4485,4485,4480,46
|
|
20241030,100800,36743450,4480,4480,4480,4480,0
|
|
20241030,100700,36743450,4480,4490,4490,4480,288
|
|
20241030,100600,35452690,4485,4515,4515,4485,7
|
|
20241030,100500,35421235,4515,4515,4515,4515,30
|
|
20241030,100400,35285785,4515,4515,4515,4515,0
|
|
20241030,100300,35285785,4515,4515,4515,4515,1
|
|
20241030,100200,35281270,4480,4480,4480,4480,0
|
|
20241030,100100,35281270,4480,4480,4480,4480,1
|
|
20241030,100000,35276790,4485,4485,4485,4485,71
|
|
20241030,095900,34958355,4510,4510,4510,4510,0
|
|
20241030,095800,34958355,4510,4510,4510,4510,242
|
|
20241030,095700,33866935,4510,4510,4510,4510,5
|
|
20241030,095600,33844385,4510,4505,4510,4505,9
|
|
20241030,095500,33803830,4485,4495,4495,4485,1248
|
|
20241030,095400,28204270,4495,4495,4495,4495,2
|
|
20241030,095300,28195280,4495,4500,4500,4480,280
|
|
20241030,095200,26939655,4510,4510,4510,4510,100
|
|
20241030,095100,26488655,4545,4545,4545,4545,0
|
|
20241030,095000,26488655,4545,4545,4545,4545,20
|
|
20241030,094900,26397755,4545,4500,4545,4500,295
|
|
20241030,094800,25058105,4500,4500,4500,4500,0
|
|
20241030,094700,25058105,4500,4490,4500,4490,211
|
|
20241030,094600,24109455,4480,4480,4480,4480,6
|
|
20241030,094500,24082575,4475,4480,4480,4475,196
|
|
20241030,094400,23204740,4480,4480,4480,4465,379
|
|
20241030,094300,21511365,4480,4480,4480,4480,1
|
|
20241030,094200,21506885,4480,4480,4480,4480,24
|
|
20241030,094100,21399365,4480,4470,4480,4470,14
|
|
20241030,094000,21336705,4465,4465,4465,4465,0
|
|
20241030,093900,21336705,4465,4465,4465,4465,0
|
|
20241030,093800,21336705,4465,4465,4465,4465,300
|
|
20241030,093700,19997205,4460,4460,4460,4460,14
|
|
20241030,093600,19934765,4460,4460,4460,4460,3
|
|
20241030,093500,19921385,4445,4445,4445,4445,0
|
|
20241030,093400,19921385,4445,4445,4445,4445,0
|
|
20241030,093300,19921385,4445,4445,4445,4445,0
|
|
20241030,093200,19921385,4445,4445,4445,4445,20
|
|
20241030,093100,19832485,4440,4440,4440,4440,588
|
|
20241030,093000,17221765,4440,4440,4440,4440,150
|
|
20241030,092900,16555765,4440,4440,4440,4440,0
|
|
20241030,092800,16555765,4440,4445,4445,4440,1124
|
|
20241030,092700,11564970,4445,4445,4445,4445,70
|
|
20241030,092600,11253820,4445,4445,4445,4445,0
|
|
20241030,092500,11253820,4445,4445,4445,4445,63
|
|
20241030,092400,10973785,4445,4445,4445,4445,0
|
|
20241030,092300,10973785,4445,4445,4445,4445,1
|
|
20241030,092200,10969340,4440,4440,4440,4440,0
|
|
20241030,092100,10969340,4440,4440,4440,4440,0
|
|
20241030,092000,10969340,4440,4440,4440,4440,0
|
|
20241030,091900,10969340,4440,4440,4440,4440,0
|
|
20241030,091800,10969340,4440,4440,4440,4440,600
|
|
20241030,091700,8305340,4440,4440,4440,4440,139
|
|
20241030,091600,7688180,4440,4445,4445,4440,176
|
|
20241030,091500,6906625,4450,4450,4450,4450,0
|
|
20241030,091400,6906625,4450,4455,4455,4450,156
|
|
20241030,091300,6212375,4450,4455,4455,4450,14
|
|
20241030,091200,6150025,4450,4450,4450,4450,50
|
|
20241030,091100,5927525,4440,4440,4440,4440,0
|
|
20241030,091000,5927525,4440,4445,4445,4440,217
|
|
20241030,090900,4963730,4440,4440,4440,4440,0
|
|
20241030,090800,4963730,4440,4445,4445,4440,28
|
|
20241030,090700,4839360,4460,4460,4460,4460,71
|
|
20241030,090600,4522700,4460,4460,4460,4460,714
|
|
20241030,090500,1338260,4460,4460,4460,4460,10
|
|
20241030,090400,1293660,4460,4460,4460,4460,0
|
|
20241030,090300,1293660,4460,4455,4460,4455,14
|
|
20241030,090200,1231265,4445,4445,4445,4445,161
|
|
20241030,090100,515620,4445,4445,4445,4445,100
|
|
20241030,090000,71120,4445,4445,4445,4445,16
|