645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,194200,184193210,4605,4605,4605,4605,230
|
|
20231030,194100,184193210,4605,4605,4605,4605,0
|
|
20231030,194000,184193210,4605,4605,4605,4605,0
|
|
20231030,193900,184193210,4605,4605,4605,4605,0
|
|
20231030,193800,184193210,4605,4605,4605,4605,0
|
|
20231030,193700,184193210,4605,4605,4605,4605,0
|
|
20231030,193600,184193210,4605,4605,4605,4605,0
|
|
20231030,193500,184193210,4605,4605,4605,4605,0
|
|
20231030,193400,184193210,4605,4605,4605,4605,0
|
|
20231030,193300,184193210,4605,4605,4605,4605,0
|
|
20231030,193200,184193210,4605,4605,4605,4605,0
|
|
20231030,193100,184193210,4605,4605,4605,4605,0
|
|
20231030,193000,184193210,4605,4605,4605,4605,0
|
|
20231030,192900,184193210,4605,4605,4605,4605,0
|
|
20231030,192800,184193210,4605,4605,4605,4605,0
|
|
20231030,192700,184193210,4605,4605,4605,4605,0
|
|
20231030,192600,184193210,4605,4605,4605,4605,0
|
|
20231030,192500,184193210,4605,4605,4605,4605,0
|
|
20231030,192400,184193210,4605,4605,4605,4605,0
|
|
20231030,192300,184193210,4605,4605,4605,4605,0
|
|
20231030,192200,184193210,4605,4605,4605,4605,0
|
|
20231030,192100,184193210,4605,4605,4605,4605,0
|
|
20231030,192000,184193210,4605,4605,4605,4605,0
|
|
20231030,191900,184193210,4605,4605,4605,4605,0
|
|
20231030,191800,184193210,4605,4605,4605,4605,0
|
|
20231030,191700,184193210,4605,4605,4605,4605,0
|
|
20231030,191600,184193210,4605,4605,4605,4605,0
|
|
20231030,191500,184193210,4605,4605,4605,4605,0
|
|
20231030,191400,184193210,4605,4605,4605,4605,0
|
|
20231030,191300,184193210,4605,4605,4605,4605,0
|
|
20231030,191200,184193210,4605,4605,4605,4605,230
|
|
20231030,191100,184193210,4605,4605,4605,4605,0
|
|
20231030,191000,184193210,4605,4605,4605,4605,0
|
|
20231030,190900,184193210,4605,4605,4605,4605,0
|
|
20231030,190800,184193210,4605,4605,4605,4605,0
|
|
20231030,190700,184193210,4605,4605,4605,4605,0
|
|
20231030,190600,184193210,4605,4605,4605,4605,0
|
|
20231030,190500,184193210,4605,4605,4605,4605,0
|
|
20231030,190400,184193210,4605,4605,4605,4605,0
|
|
20231030,190300,184193210,4605,4605,4605,4605,0
|
|
20231030,190200,184193210,4605,4605,4605,4605,0
|
|
20231030,190100,184193210,4605,4605,4605,4605,0
|
|
20231030,190000,184193210,4605,4605,4605,4605,0
|
|
20231030,185900,184193210,4605,4605,4605,4605,0
|
|
20231030,185800,184193210,4605,4605,4605,4605,0
|
|
20231030,185700,184193210,4605,4605,4605,4605,0
|
|
20231030,185600,184193210,4605,4605,4605,4605,0
|
|
20231030,185500,184193210,4605,4605,4605,4605,0
|
|
20231030,185400,184193210,4605,4605,4605,4605,0
|
|
20231030,185300,184193210,4605,4605,4605,4605,0
|
|
20231030,185200,184193210,4605,4605,4605,4605,0
|
|
20231030,185100,184193210,4605,4605,4605,4605,0
|
|
20231030,185000,184193210,4605,4605,4605,4605,0
|
|
20231030,184900,184193210,4605,4605,4605,4605,0
|
|
20231030,184800,184193210,4605,4605,4605,4605,0
|
|
20231030,184700,184193210,4605,4605,4605,4605,0
|
|
20231030,184600,184193210,4605,4605,4605,4605,0
|
|
20231030,184500,184193210,4605,4605,4605,4605,0
|
|
20231030,184400,184193210,4605,4605,4605,4605,0
|
|
20231030,184300,184193210,4605,4605,4605,4605,0
|
|
20231030,184200,184193210,4605,4605,4605,4605,230
|
|
20231030,184100,184193210,4605,4605,4605,4605,0
|
|
20231030,184000,184193210,4605,4605,4605,4605,0
|
|
20231030,183900,184193210,4605,4605,4605,4605,0
|
|
20231030,183800,184193210,4605,4605,4605,4605,0
|
|
20231030,183700,184193210,4605,4605,4605,4605,0
|
|
20231030,183600,184193210,4605,4605,4605,4605,0
|
|
20231030,183500,184193210,4605,4605,4605,4605,0
|
|
20231030,183400,184193210,4605,4605,4605,4605,0
|
|
20231030,183300,184193210,4605,4605,4605,4605,0
|
|
20231030,183200,184193210,4605,4605,4605,4605,0
|
|
20231030,183100,184193210,4605,4605,4605,4605,0
|
|
20231030,183000,184193210,4605,4605,4605,4605,0
|
|
20231030,182900,184193210,4605,4605,4605,4605,0
|
|
20231030,182800,184193210,4605,4605,4605,4605,0
|
|
20231030,182700,184193210,4605,4605,4605,4605,0
|
|
20231030,182600,184193210,4605,4605,4605,4605,0
|
|
20231030,182500,184193210,4605,4605,4605,4605,0
|
|
20231030,182400,184193210,4605,4605,4605,4605,0
|
|
20231030,182300,184193210,4605,4605,4605,4605,0
|
|
20231030,182200,184193210,4605,4605,4605,4605,0
|
|
20231030,182100,184193210,4605,4605,4605,4605,0
|
|
20231030,182000,184193210,4605,4605,4605,4605,0
|
|
20231030,181900,184193210,4605,4605,4605,4605,0
|
|
20231030,181800,184193210,4605,4605,4605,4605,0
|
|
20231030,181700,184193210,4605,4605,4605,4605,0
|
|
20231030,181600,184193210,4605,4605,4605,4605,0
|
|
20231030,181500,184193210,4605,4605,4605,4605,0
|
|
20231030,181400,184193210,4605,4605,4605,4605,0
|
|
20231030,181300,184193210,4605,4605,4605,4605,0
|
|
20231030,181200,184193210,4605,4605,4605,4605,230
|
|
20231030,181100,184193210,4605,4605,4605,4605,0
|
|
20231030,181000,184193210,4605,4605,4605,4605,0
|
|
20231030,180900,184193210,4605,4605,4605,4605,0
|
|
20231030,180800,184193210,4605,4605,4605,4605,0
|
|
20231030,180700,184193210,4605,4605,4605,4605,0
|
|
20231030,180600,184193210,4605,4605,4605,4605,0
|
|
20231030,180500,184193210,4605,4605,4605,4605,0
|
|
20231030,180400,184193210,4605,4605,4605,4605,0
|
|
20231030,180300,184193210,4605,4605,4605,4605,0
|
|
20231030,180200,184193210,4605,4605,4605,4605,0
|
|
20231030,180100,184193210,4605,4605,4605,4605,0
|
|
20231030,180000,184193210,4605,4605,4605,4605,0
|
|
20231030,175900,184193210,4605,4605,4605,4605,0
|
|
20231030,175800,184193210,4605,4605,4605,4605,0
|
|
20231030,175700,184193210,4605,4605,4605,4605,0
|
|
20231030,175600,184193210,4605,4605,4605,4605,0
|
|
20231030,175500,184193210,4605,4605,4605,4605,0
|
|
20231030,175400,184193210,4605,4605,4605,4605,0
|
|
20231030,175300,184193210,4605,4605,4605,4605,0
|
|
20231030,175200,184193210,4605,4605,4605,4605,0
|
|
20231030,175100,184193210,4605,4605,4605,4605,0
|
|
20231030,175000,184193210,4605,4605,4605,4605,0
|
|
20231030,174900,184193210,4605,4605,4605,4605,0
|
|
20231030,174800,184193210,4605,4605,4605,4605,0
|
|
20231030,174700,184193210,4605,4605,4605,4605,0
|
|
20231030,174600,184193210,4605,4605,4605,4605,0
|
|
20231030,174500,184193210,4605,4605,4605,4605,0
|
|
20231030,174400,184193210,4605,4605,4605,4605,0
|
|
20231030,174300,184193210,4605,4605,4605,4605,0
|
|
20231030,174200,184193210,4605,4605,4605,4605,230
|
|
20231030,174100,184193210,4605,4605,4605,4605,0
|
|
20231030,174000,184193210,4605,4605,4605,4605,0
|
|
20231030,173900,184193210,4605,4605,4605,4605,0
|
|
20231030,173800,184193210,4605,4605,4605,4605,0
|
|
20231030,173700,184193210,4605,4605,4605,4605,0
|
|
20231030,173600,184193210,4605,4605,4605,4605,0
|
|
20231030,173500,184193210,4605,4605,4605,4605,0
|
|
20231030,173400,184193210,4605,4605,4605,4605,0
|
|
20231030,173300,184193210,4605,4605,4605,4605,0
|
|
20231030,173200,184193210,4605,4605,4605,4605,0
|
|
20231030,173100,184193210,4605,4605,4605,4605,0
|
|
20231030,173000,184193210,4605,4605,4605,4605,0
|
|
20231030,172900,184193210,4605,4605,4605,4605,0
|
|
20231030,172800,184193210,4605,4605,4605,4605,0
|
|
20231030,172700,184193210,4605,4605,4605,4605,0
|
|
20231030,172600,184193210,4605,4605,4605,4605,0
|
|
20231030,172500,184193210,4605,4605,4605,4605,0
|
|
20231030,172400,184193210,4605,4605,4605,4605,0
|
|
20231030,172300,184193210,4605,4605,4605,4605,0
|
|
20231030,172200,184193210,4605,4605,4605,4605,0
|
|
20231030,172100,184193210,4605,4605,4605,4605,0
|
|
20231030,172000,184193210,4605,4605,4605,4605,0
|
|
20231030,171900,184193210,4605,4605,4605,4605,0
|
|
20231030,171800,184193210,4605,4605,4605,4605,0
|
|
20231030,171700,184193210,4605,4605,4605,4605,0
|
|
20231030,171600,184193210,4605,4605,4605,4605,0
|
|
20231030,171500,184193210,4605,4605,4605,4605,0
|
|
20231030,171400,184193210,4605,4605,4605,4605,0
|
|
20231030,171300,184193210,4605,4605,4605,4605,0
|
|
20231030,171200,184193210,4605,4605,4605,4605,230
|
|
20231030,171100,184193210,4605,4605,4605,4605,0
|
|
20231030,171000,184193210,4605,4605,4605,4605,0
|
|
20231030,170900,184193210,4605,4605,4605,4605,0
|
|
20231030,170800,184193210,4605,4605,4605,4605,0
|
|
20231030,170700,184193210,4605,4605,4605,4605,0
|
|
20231030,170600,184193210,4605,4605,4605,4605,0
|
|
20231030,170500,184193210,4605,4605,4605,4605,0
|
|
20231030,170400,184193210,4605,4605,4605,4605,0
|
|
20231030,170300,184193210,4605,4605,4605,4605,0
|
|
20231030,170200,184193210,4605,4605,4605,4605,0
|
|
20231030,170100,184193210,4605,4605,4605,4605,0
|
|
20231030,170000,184193210,4605,4605,4605,4605,0
|
|
20231030,165900,184193210,4605,4605,4605,4605,0
|
|
20231030,165800,184193210,4605,4605,4605,4605,0
|
|
20231030,165700,184193210,4605,4605,4605,4605,0
|
|
20231030,165600,184193210,4605,4605,4605,4605,0
|
|
20231030,165500,184193210,4605,4605,4605,4605,0
|
|
20231030,165400,184193210,4605,4605,4605,4605,0
|
|
20231030,165300,184193210,4605,4605,4605,4605,0
|
|
20231030,165200,184193210,4605,4605,4605,4605,0
|
|
20231030,165100,184193210,4605,4605,4605,4605,0
|
|
20231030,165000,184193210,4605,4605,4605,4605,0
|
|
20231030,164900,184193210,4605,4605,4605,4605,0
|
|
20231030,164800,184193210,4605,4605,4605,4605,0
|
|
20231030,164700,184193210,4605,4605,4605,4605,0
|
|
20231030,164600,184193210,4605,4605,4605,4605,0
|
|
20231030,164500,184193210,4605,4605,4605,4605,0
|
|
20231030,164400,184193210,4605,4605,4605,4605,0
|
|
20231030,164300,184193210,4605,4605,4605,4605,0
|
|
20231030,164200,184193210,4605,4605,4605,4605,230
|
|
20231030,164100,184193210,4605,4605,4605,4605,0
|
|
20231030,164000,184193210,4605,4605,4605,4605,0
|
|
20231030,163900,184193210,4605,4605,4605,4605,0
|
|
20231030,163800,184193210,4605,4605,4605,4605,0
|
|
20231030,163700,184193210,4605,4605,4605,4605,0
|
|
20231030,163600,184193210,4605,4605,4605,4605,0
|
|
20231030,163500,184193210,4605,4605,4605,4605,0
|
|
20231030,163400,184193210,4605,4605,4605,4605,0
|
|
20231030,163300,184193210,4605,4605,4605,4605,0
|
|
20231030,163200,184193210,4605,4605,4605,4605,0
|
|
20231030,163100,184193210,4605,4605,4605,4605,0
|
|
20231030,163000,184193210,4605,4605,4605,4605,0
|
|
20231030,162900,184193210,4605,4605,4605,4605,0
|
|
20231030,162800,184193210,4605,4605,4605,4605,0
|
|
20231030,162700,184193210,4605,4605,4605,4605,0
|
|
20231030,162600,184193210,4605,4605,4605,4605,0
|
|
20231030,162500,184193210,4605,4605,4605,4605,0
|
|
20231030,162400,184193210,4605,4605,4605,4605,0
|
|
20231030,162300,184193210,4605,4605,4605,4605,0
|
|
20231030,162200,184193210,4605,4605,4605,4605,0
|
|
20231030,162100,184193210,4605,4605,4605,4605,0
|
|
20231030,162000,184193210,4605,4605,4605,4605,0
|
|
20231030,161900,184193210,4605,4605,4605,4605,0
|
|
20231030,161800,184193210,4605,4605,4605,4605,0
|
|
20231030,161700,184193210,4605,4605,4605,4605,0
|
|
20231030,161600,184193210,4605,4605,4605,4605,0
|
|
20231030,161500,184193210,4605,4605,4605,4605,0
|
|
20231030,161400,184193210,4605,4605,4605,4605,0
|
|
20231030,161300,184193210,4605,4605,4605,4605,0
|
|
20231030,161200,184193210,4605,4605,4605,4605,230
|
|
20231030,161100,184193210,4605,4605,4605,4605,0
|
|
20231030,161000,184193210,4605,4605,4605,4605,0
|
|
20231030,160900,184193210,4605,4605,4605,4605,0
|
|
20231030,160800,184193210,4605,4605,4605,4605,0
|
|
20231030,160700,184193210,4605,4605,4605,4605,0
|
|
20231030,160600,184193210,4605,4605,4605,4605,0
|
|
20231030,160500,184193210,4605,4605,4605,4605,0
|
|
20231030,160400,184193210,4605,4605,4605,4605,0
|
|
20231030,160300,184193210,4605,4605,4605,4605,0
|
|
20231030,160200,184193210,4605,4605,4605,4605,0
|
|
20231030,160100,184193210,4605,4605,4605,4605,0
|
|
20231030,160000,184193210,4605,4605,4605,4605,0
|
|
20231030,155900,184193210,4605,4605,4605,4605,0
|
|
20231030,155800,184193210,4605,4605,4605,4605,0
|
|
20231030,155700,184193210,4605,4605,4605,4605,0
|
|
20231030,155600,184193210,4605,4605,4605,4605,0
|
|
20231030,155500,184193210,4605,4605,4605,4605,0
|
|
20231030,155400,184193210,4605,4605,4605,4605,0
|
|
20231030,155300,184193210,4605,4605,4605,4605,0
|
|
20231030,155200,184193210,4605,4605,4605,4605,0
|
|
20231030,155100,184193210,4605,4605,4605,4605,0
|
|
20231030,155000,184193210,4605,4605,4605,4605,0
|
|
20231030,154900,184193210,4605,4605,4605,4605,0
|
|
20231030,154800,184193210,4605,4605,4605,4605,0
|
|
20231030,154700,184193210,4605,4605,4605,4605,0
|
|
20231030,154600,184193210,4605,4605,4605,4605,0
|
|
20231030,154500,184193210,4605,4605,4605,4605,0
|
|
20231030,154400,184193210,4605,4605,4605,4605,0
|
|
20231030,154300,184193210,4605,4605,4605,4605,0
|
|
20231030,154200,184193210,4605,4605,4605,4605,230
|
|
20231030,154100,184193210,4605,4605,4605,4605,0
|
|
20231030,154000,184193210,4605,4605,4605,4605,0
|
|
20231030,153900,184193210,4605,4605,4605,4605,0
|
|
20231030,153800,184193210,4605,4605,4605,4605,0
|
|
20231030,153700,184193210,4605,4605,4605,4605,0
|
|
20231030,153600,184193210,4605,4605,4605,4605,0
|
|
20231030,153500,184193210,4605,4605,4605,4605,0
|
|
20231030,153400,184193210,4605,4605,4605,4605,0
|
|
20231030,153300,184193210,4605,4605,4605,4605,0
|
|
20231030,153200,184193210,4605,4605,4605,4605,0
|
|
20231030,153100,184193210,4605,4605,4605,4605,0
|
|
20231030,153000,184193210,4605,4605,4605,4605,230
|
|
20231030,152900,183134060,4605,4605,4605,4605,0
|
|
20231030,152800,183134060,4605,4605,4605,4605,0
|
|
20231030,152700,183134060,4605,4605,4605,4605,0
|
|
20231030,152600,183134060,4605,4605,4605,4605,0
|
|
20231030,152500,183134060,4605,4605,4605,4605,0
|
|
20231030,152400,183134060,4605,4605,4605,4605,0
|
|
20231030,152300,183134060,4605,4605,4605,4605,0
|
|
20231030,152200,183134060,4605,4605,4605,4605,0
|
|
20231030,152100,183134060,4605,4605,4605,4605,0
|
|
20231030,152000,183134060,4605,4605,4605,4605,0
|
|
20231030,151900,183134060,4605,4605,4605,4605,40
|
|
20231030,151800,182949860,4605,4625,4625,4605,205
|
|
20231030,151700,182005735,4625,4625,4625,4625,69
|
|
20231030,151600,181686610,4600,4630,4630,4600,474
|
|
20231030,151500,179492020,4630,4620,4630,4620,1000
|
|
20231030,151400,174863830,4610,4610,4610,4610,0
|
|
20231030,151300,174863830,4610,4610,4610,4610,0
|
|
20231030,151200,174863830,4610,4610,4610,4610,0
|
|
20231030,151100,174863830,4610,4610,4610,4610,57
|
|
20231030,151000,174601060,4610,4610,4620,4610,164
|
|
20231030,150900,173844920,4630,4630,4630,4630,0
|
|
20231030,150800,173844920,4630,4630,4630,4630,0
|
|
20231030,150700,173844920,4630,4630,4630,4630,0
|
|
20231030,150600,173844920,4630,4630,4630,4630,0
|
|
20231030,150500,173844920,4630,4630,4630,4630,0
|
|
20231030,150400,173844920,4630,4630,4630,4630,0
|
|
20231030,150300,173844920,4630,4630,4630,4630,999
|
|
20231030,150200,169219550,4600,4600,4600,4600,0
|
|
20231030,150100,169219550,4600,4600,4600,4600,0
|
|
20231030,150000,169219550,4600,4600,4600,4600,0
|
|
20231030,145900,169219550,4600,4600,4600,4600,0
|
|
20231030,145800,169219550,4600,4600,4600,4600,0
|
|
20231030,145700,169219550,4600,4600,4600,4600,0
|
|
20231030,145600,169219550,4600,4600,4600,4600,0
|
|
20231030,145500,169219550,4600,4600,4600,4600,0
|
|
20231030,145400,169219550,4600,4600,4600,4600,0
|
|
20231030,145300,169219550,4600,4600,4600,4600,0
|
|
20231030,145200,169219550,4600,4600,4600,4600,0
|
|
20231030,145100,169219550,4600,4600,4600,4600,0
|
|
20231030,145000,169219550,4600,4600,4600,4600,0
|
|
20231030,144900,169219550,4600,4600,4600,4600,4
|
|
20231030,144800,169201150,4630,4630,4630,4630,0
|
|
20231030,144700,169201150,4630,4630,4630,4630,246
|
|
20231030,144600,168062170,4630,4630,4630,4630,839
|
|
20231030,144500,164177600,4630,4630,4630,4630,0
|
|
20231030,144400,164177600,4630,4630,4630,4630,166
|
|
20231030,144300,163409020,4620,4620,4620,4620,0
|
|
20231030,144200,163409020,4620,4620,4620,4620,0
|
|
20231030,144100,163409020,4620,4620,4620,4620,228
|
|
20231030,144000,162355660,4620,4620,4620,4620,1000
|
|
20231030,143900,157735660,4620,4620,4620,4620,0
|
|
20231030,143800,157735660,4620,4620,4620,4620,0
|
|
20231030,143700,157735660,4620,4620,4620,4620,0
|
|
20231030,143600,157735660,4620,4620,4620,4620,0
|
|
20231030,143500,157735660,4620,4620,4620,4620,0
|
|
20231030,143400,157735660,4620,4620,4620,4620,716
|
|
20231030,143300,154427740,4620,4620,4620,4620,0
|
|
20231030,143200,154427740,4620,4620,4620,4620,1
|
|
20231030,143100,154423120,4590,4590,4590,4590,0
|
|
20231030,143000,154423120,4590,4590,4590,4590,0
|
|
20231030,142900,154423120,4590,4590,4590,4590,0
|
|
20231030,142800,154423120,4590,4590,4590,4590,0
|
|
20231030,142700,154423120,4590,4590,4590,4590,0
|
|
20231030,142600,154423120,4590,4590,4590,4590,0
|
|
20231030,142500,154423120,4590,4590,4590,4590,0
|
|
20231030,142400,154423120,4590,4590,4590,4590,0
|
|
20231030,142300,154423120,4590,4590,4590,4590,0
|
|
20231030,142200,154423120,4590,4590,4590,4590,0
|
|
20231030,142100,154423120,4590,4590,4590,4590,0
|
|
20231030,142000,154423120,4590,4590,4590,4590,0
|
|
20231030,141900,154423120,4590,4590,4590,4590,0
|
|
20231030,141800,154423120,4590,4590,4590,4590,0
|
|
20231030,141700,154423120,4590,4590,4590,4590,0
|
|
20231030,141600,154423120,4590,4590,4590,4590,0
|
|
20231030,141500,154423120,4590,4590,4590,4590,0
|
|
20231030,141400,154423120,4590,4590,4590,4590,0
|
|
20231030,141300,154423120,4590,4590,4590,4590,0
|
|
20231030,141200,154423120,4590,4590,4590,4590,62
|
|
20231030,141100,154138540,4590,4590,4590,4590,38
|
|
20231030,141000,153964120,4590,4590,4590,4590,0
|
|
20231030,140900,153964120,4590,4590,4590,4590,0
|
|
20231030,140800,153964120,4590,4590,4590,4590,0
|
|
20231030,140700,153964120,4590,4590,4590,4590,0
|
|
20231030,140600,153964120,4590,4590,4590,4590,577
|
|
20231030,140500,151315690,4620,4620,4620,4620,0
|
|
20231030,140400,151315690,4620,4620,4620,4620,0
|
|
20231030,140300,151315690,4620,4620,4620,4620,0
|
|
20231030,140200,151315690,4620,4620,4620,4620,0
|
|
20231030,140100,151315690,4620,4620,4620,4620,0
|
|
20231030,140000,151315690,4620,4620,4620,4620,0
|
|
20231030,135900,151315690,4620,4620,4620,4620,0
|
|
20231030,135800,151315690,4620,4620,4620,4620,0
|
|
20231030,135700,151315690,4620,4620,4620,4620,0
|
|
20231030,135600,151315690,4620,4620,4620,4620,0
|
|
20231030,135500,151315690,4620,4620,4620,4620,0
|
|
20231030,135400,151315690,4620,4620,4620,4620,0
|
|
20231030,135300,151315690,4620,4620,4620,4620,0
|
|
20231030,135200,151315690,4620,4620,4620,4620,0
|
|
20231030,135100,151315690,4620,4590,4620,4590,39
|
|
20231030,135000,151136650,4590,4590,4590,4590,0
|
|
20231030,134900,151136650,4590,4590,4590,4590,0
|
|
20231030,134800,151136650,4590,4590,4590,4590,84
|
|
20231030,134700,150751090,4590,4590,4590,4590,0
|
|
20231030,134600,150751090,4590,4590,4590,4590,0
|
|
20231030,134500,150751090,4590,4590,4590,4590,203
|
|
20231030,134400,149819320,4590,4590,4590,4590,0
|
|
20231030,134300,149819320,4590,4590,4590,4590,0
|
|
20231030,134200,149819320,4590,4590,4590,4590,0
|
|
20231030,134100,149819320,4590,4590,4590,4590,250
|
|
20231030,134000,148671820,4590,4590,4590,4590,0
|
|
20231030,133900,148671820,4590,4590,4590,4590,0
|
|
20231030,133800,148671820,4590,4590,4590,4590,0
|
|
20231030,133700,148671820,4590,4600,4600,4590,1678
|
|
20231030,133600,140968960,4600,4600,4600,4600,0
|
|
20231030,133500,140968960,4600,4600,4600,4600,300
|
|
20231030,133400,139588960,4600,4600,4600,4600,200
|
|
20231030,133300,138668960,4600,4605,4650,4600,96
|
|
20231030,133200,138226900,4635,4635,4635,4635,0
|
|
20231030,133100,138226900,4635,4635,4635,4635,0
|
|
20231030,133000,138226900,4635,4635,4635,4635,100
|
|
20231030,132900,137763400,4600,4600,4600,4600,23
|
|
20231030,132800,137657600,4600,4600,4600,4600,0
|
|
20231030,132700,137657600,4600,4600,4600,4600,0
|
|
20231030,132600,137657600,4600,4600,4600,4600,0
|
|
20231030,132500,137657600,4600,4600,4600,4600,0
|
|
20231030,132400,137657600,4600,4600,4600,4600,0
|
|
20231030,132300,137657600,4600,4600,4600,4600,0
|
|
20231030,132200,137657600,4600,4600,4600,4600,0
|
|
20231030,132100,137657600,4600,4600,4600,4600,200
|
|
20231030,132000,136737600,4600,4600,4600,4600,0
|
|
20231030,131900,136737600,4600,4600,4600,4600,194
|
|
20231030,131800,135845200,4600,4605,4605,4600,62
|
|
20231030,131700,135559900,4670,4670,4670,4670,0
|
|
20231030,131600,135559900,4670,4655,4675,4600,869
|
|
20231030,131500,131506710,4600,4635,4670,4600,548
|
|
20231030,131400,128955185,4600,4630,4630,4600,498
|
|
20231030,131300,126658360,4630,4625,4630,4625,100
|
|
20231030,131200,126195855,4600,4595,4625,4595,1096
|
|
20231030,131100,121154720,4595,4595,4595,4595,0
|
|
20231030,131000,121154720,4595,4595,4595,4595,0
|
|
20231030,130900,121154720,4595,4595,4595,4595,0
|
|
20231030,130800,121154720,4595,4595,4595,4595,0
|
|
20231030,130700,121154720,4595,4595,4595,4595,0
|
|
20231030,130600,121154720,4595,4595,4595,4595,0
|
|
20231030,130500,121154720,4595,4595,4595,4595,1
|
|
20231030,130400,121150125,4580,4580,4580,4580,1
|
|
20231030,130300,121145545,4595,4595,4595,4595,0
|
|
20231030,130200,121145545,4595,4595,4595,4595,0
|
|
20231030,130100,121145545,4595,4595,4595,4595,6
|
|
20231030,130000,121117975,4595,4595,4595,4595,0
|
|
20231030,125900,121117975,4595,4585,4595,4585,1235
|
|
20231030,125800,115449880,4585,4580,4585,4580,100
|
|
20231030,125700,114991875,4570,4570,4570,4570,22
|
|
20231030,125600,114891335,4560,4560,4560,4560,0
|
|
20231030,125500,114891335,4560,4560,4560,4560,0
|
|
20231030,125400,114891335,4560,4560,4560,4560,11
|
|
20231030,125300,114841175,4570,4570,4570,4570,0
|
|
20231030,125200,114841175,4570,4570,4570,4570,0
|
|
20231030,125100,114841175,4570,4570,4570,4570,0
|
|
20231030,125000,114841175,4570,4570,4570,4570,0
|
|
20231030,124900,114841175,4570,4570,4570,4570,0
|
|
20231030,124800,114841175,4570,4570,4570,4570,0
|
|
20231030,124700,114841175,4570,4570,4570,4570,0
|
|
20231030,124600,114841175,4570,4570,4570,4570,0
|
|
20231030,124500,114841175,4570,4570,4570,4570,0
|
|
20231030,124400,114841175,4570,4570,4570,4570,0
|
|
20231030,124300,114841175,4570,4570,4570,4570,0
|
|
20231030,124200,114841175,4570,4570,4570,4570,49
|
|
20231030,124100,114617245,4570,4570,4570,4570,99
|
|
20231030,124000,114164815,4570,4570,4570,4570,0
|
|
20231030,123900,114164815,4570,4570,4570,4570,0
|
|
20231030,123800,114164815,4570,4570,4570,4570,0
|
|
20231030,123700,114164815,4570,4570,4570,4570,0
|
|
20231030,123600,114164815,4570,4570,4570,4570,0
|
|
20231030,123500,114164815,4570,4570,4570,4570,0
|
|
20231030,123400,114164815,4570,4570,4570,4570,0
|
|
20231030,123300,114164815,4570,4570,4570,4570,150
|
|
20231030,123200,113479315,4575,4575,4575,4575,0
|
|
20231030,123100,113479315,4575,4575,4575,4575,5
|
|
20231030,123000,113456440,4570,4570,4570,4570,0
|
|
20231030,122900,113456440,4570,4570,4570,4570,25
|
|
20231030,122800,113342190,4570,4570,4570,4570,120
|
|
20231030,122700,112793790,4570,4570,4570,4570,0
|
|
20231030,122600,112793790,4570,4570,4570,4570,0
|
|
20231030,122500,112793790,4570,4570,4570,4570,49
|
|
20231030,122400,112569860,4570,4570,4570,4570,0
|
|
20231030,122300,112569860,4570,4535,4570,4535,7
|
|
20231030,122200,112538080,4535,4535,4535,4535,399
|
|
20231030,122100,110728615,4535,4530,4535,4530,218
|
|
20231030,122000,109741010,4530,4530,4530,4530,200
|
|
20231030,121900,108835010,4530,4530,4530,4530,102
|
|
20231030,121800,108372950,4525,4525,4530,4525,200
|
|
20231030,121700,107467490,4535,4535,4535,4535,0
|
|
20231030,121600,107467490,4535,4535,4535,4535,0
|
|
20231030,121500,107467490,4535,4535,4535,4535,0
|
|
20231030,121400,107467490,4535,4535,4535,4535,0
|
|
20231030,121300,107467490,4535,4535,4535,4535,0
|
|
20231030,121200,107467490,4535,4535,4535,4535,0
|
|
20231030,121100,107467490,4535,4535,4535,4535,0
|
|
20231030,121000,107467490,4535,4535,4535,4535,0
|
|
20231030,120900,107467490,4535,4535,4535,4535,0
|
|
20231030,120800,107467490,4535,4535,4535,4535,0
|
|
20231030,120700,107467490,4535,4535,4535,4535,0
|
|
20231030,120600,107467490,4535,4535,4535,4535,0
|
|
20231030,120500,107467490,4535,4535,4535,4535,0
|
|
20231030,120400,107467490,4535,4535,4535,4535,0
|
|
20231030,120300,107467490,4535,4535,4535,4535,0
|
|
20231030,120200,107467490,4535,4535,4535,4535,0
|
|
20231030,120100,107467490,4535,4535,4535,4535,0
|
|
20231030,120000,107467490,4535,4535,4535,4535,0
|
|
20231030,115900,107467490,4535,4535,4535,4535,30
|
|
20231030,115800,107331440,4535,4535,4535,4535,4
|
|
20231030,115700,107313300,4465,4480,4480,4450,9849
|
|
20231030,115600,63337290,4485,4500,4500,4485,91
|
|
20231030,115500,62928055,4500,4550,4550,4500,2295
|
|
20231030,115400,52541505,4550,4550,4550,4550,0
|
|
20231030,115300,52541505,4550,4550,4550,4550,0
|
|
20231030,115200,52541505,4550,4550,4550,4550,0
|
|
20231030,115100,52541505,4550,4550,4550,4550,0
|
|
20231030,115000,52541505,4550,4555,4555,4550,300
|
|
20231030,114900,51176255,4550,4550,4550,4550,0
|
|
20231030,114800,51176255,4550,4550,4550,4550,0
|
|
20231030,114700,51176255,4550,4555,4555,4550,308
|
|
20231030,114600,49774805,4560,4560,4560,4560,0
|
|
20231030,114500,49774805,4560,4560,4560,4560,0
|
|
20231030,114400,49774805,4560,4560,4560,4555,1593
|
|
20231030,114300,42513305,4560,4565,4565,4560,228
|
|
20231030,114200,41472490,4565,4565,4565,4565,173
|
|
20231030,114100,40682745,4565,4565,4565,4565,0
|
|
20231030,114000,40682745,4565,4565,4565,4565,1
|
|
20231030,113900,40678180,4585,4585,4585,4585,0
|
|
20231030,113800,40678180,4585,4585,4585,4585,0
|
|
20231030,113700,40678180,4585,4565,4585,4565,61
|
|
20231030,113600,40398515,4585,4585,4585,4585,100
|
|
20231030,113500,39940015,4565,4565,4565,4565,0
|
|
20231030,113400,39940015,4565,4570,4570,4565,2
|
|
20231030,113300,39930880,4565,4565,4565,4565,0
|
|
20231030,113200,39930880,4565,4565,4565,4565,0
|
|
20231030,113100,39930880,4565,4565,4565,4565,2
|
|
20231030,113000,39921750,4565,4565,4565,4565,0
|
|
20231030,112900,39921750,4565,4565,4565,4565,0
|
|
20231030,112800,39921750,4565,4565,4565,4565,0
|
|
20231030,112700,39921750,4565,4570,4570,4565,2
|
|
20231030,112600,39912615,4565,4565,4565,4565,0
|
|
20231030,112500,39912615,4565,4565,4565,4565,0
|
|
20231030,112400,39912615,4565,4565,4565,4565,1
|
|
20231030,112300,39908050,4600,4600,4600,4600,1
|
|
20231030,112200,39903450,4565,4565,4565,4565,0
|
|
20231030,112100,39903450,4565,4600,4600,4565,2
|
|
20231030,112000,39894285,4600,4570,4600,4565,119
|
|
20231030,111900,39350485,4570,4570,4570,4570,3
|
|
20231030,111800,39336775,4560,4560,4560,4560,0
|
|
20231030,111700,39336775,4560,4565,4565,4560,16
|
|
20231030,111600,39263750,4570,4570,4570,4570,142
|
|
20231030,111500,38614810,4565,4565,4565,4565,0
|
|
20231030,111400,38614810,4565,4565,4565,4565,11
|
|
20231030,111300,38564595,4580,4580,4580,4580,205
|
|
20231030,111200,37625695,4565,4565,4565,4565,16
|
|
20231030,111100,37552655,4565,4570,4570,4565,200
|
|
20231030,111000,36639615,4570,4575,4575,4570,13
|
|
20231030,110900,36580175,4575,4575,4575,4575,0
|
|
20231030,110800,36580175,4575,4575,4575,4575,0
|
|
20231030,110700,36580175,4575,4575,4575,4575,13
|
|
20231030,110600,36520700,4580,4580,4580,4580,0
|
|
20231030,110500,36520700,4580,4580,4580,4580,2
|
|
20231030,110400,36511540,4575,4575,4575,4575,13
|
|
20231030,110300,36452065,4580,4580,4580,4580,0
|
|
20231030,110200,36452065,4580,4575,4580,4575,23
|
|
20231030,110100,36346835,4575,4575,4575,4575,0
|
|
20231030,110000,36346835,4575,4575,4575,4575,12
|
|
20231030,105900,36291935,4575,4575,4575,4575,0
|
|
20231030,105800,36291935,4575,4580,4580,4575,240
|
|
20231030,105700,35192740,4580,4580,4580,4580,13
|
|
20231030,105600,35133200,4580,4580,4580,4580,0
|
|
20231030,105500,35133200,4580,4580,4580,4580,0
|
|
20231030,105400,35133200,4580,4580,4580,4580,80
|
|
20231030,105300,34766800,4580,4580,4580,4580,0
|
|
20231030,105200,34766800,4580,4580,4580,4580,10
|
|
20231030,105100,34721000,4580,4580,4580,4580,0
|
|
20231030,105000,34721000,4580,4580,4580,4580,15
|
|
20231030,104900,34652300,4600,4600,4600,4600,0
|
|
20231030,104800,34652300,4600,4600,4600,4600,0
|
|
20231030,104700,34652300,4600,4580,4600,4580,4
|
|
20231030,104600,34633920,4580,4580,4580,4580,13
|
|
20231030,104500,34574380,4600,4600,4600,4600,0
|
|
20231030,104400,34574380,4600,4600,4600,4600,0
|
|
20231030,104300,34574380,4600,4580,4600,4580,16
|
|
20231030,104200,34501080,4600,4600,4600,4600,0
|
|
20231030,104100,34501080,4600,4600,4600,4600,6
|
|
20231030,104000,34473480,4575,4575,4575,4575,0
|
|
20231030,103900,34473480,4575,4605,4605,4575,115
|
|
20231030,103800,33944355,4605,4605,4605,4605,1
|
|
20231030,103700,33939750,4575,4575,4575,4575,0
|
|
20231030,103600,33939750,4575,4575,4575,4575,14
|
|
20231030,103500,33875700,4575,4575,4575,4575,1
|
|
20231030,103400,33871125,4575,4590,4590,4575,10
|
|
20231030,103300,33825360,4575,4575,4575,4575,14
|
|
20231030,103200,33761310,4570,4570,4570,4570,0
|
|
20231030,103100,33761310,4570,4570,4570,4570,0
|
|
20231030,103000,33761310,4570,4570,4570,4570,21
|
|
20231030,102900,33665340,4570,4570,4570,4570,230
|
|
20231030,102800,32614240,4570,4570,4570,4570,0
|
|
20231030,102700,32614240,4570,4570,4570,4570,0
|
|
20231030,102600,32614240,4570,4570,4570,4570,18
|
|
20231030,102500,32531980,4615,4570,4615,4570,539
|
|
20231030,102400,30068545,4570,4570,4570,4570,0
|
|
20231030,102300,30068545,4570,4585,4585,4570,247
|
|
20231030,102200,28937465,4590,4590,4590,4590,0
|
|
20231030,102100,28937465,4590,4595,4595,4590,275
|
|
20231030,102000,27675210,4595,4590,4595,4590,49
|
|
20231030,101900,27450205,4590,4590,4590,4590,0
|
|
20231030,101800,27450205,4590,4590,4590,4590,0
|
|
20231030,101700,27450205,4590,4590,4590,4590,33
|
|
20231030,101600,27298735,4590,4590,4590,4590,222
|
|
20231030,101500,26279755,4590,4590,4590,4590,28
|
|
20231030,101400,26151235,4590,4595,4595,4590,186
|
|
20231030,101300,25296590,4595,4595,4595,4595,19
|
|
20231030,101200,25209285,4600,4600,4600,4600,0
|
|
20231030,101100,25209285,4600,4600,4600,4600,0
|
|
20231030,101000,25209285,4600,4600,4600,4600,70
|
|
20231030,100900,24887285,4600,4600,4600,4600,1
|
|
20231030,100800,24882685,4600,4600,4600,4600,0
|
|
20231030,100700,24882685,4600,4600,4600,4600,7
|
|
20231030,100600,24850485,4600,4600,4600,4600,0
|
|
20231030,100500,24850485,4600,4600,4600,4600,0
|
|
20231030,100400,24850485,4600,4620,4620,4600,8
|
|
20231030,100300,24813655,4605,4605,4605,4605,0
|
|
20231030,100200,24813655,4605,4605,4605,4605,0
|
|
20231030,100100,24813655,4605,4605,4605,4605,1
|
|
20231030,100000,24809050,4600,4600,4600,4600,0
|
|
20231030,095900,24809050,4600,4600,4600,4600,0
|
|
20231030,095800,24809050,4600,4600,4600,4600,1
|
|
20231030,095700,24804450,4600,4600,4600,4600,0
|
|
20231030,095600,24804450,4600,4600,4600,4600,0
|
|
20231030,095500,24804450,4600,4600,4600,4600,0
|
|
20231030,095400,24804450,4600,4600,4600,4600,2
|
|
20231030,095300,24795250,4620,4620,4620,4620,0
|
|
20231030,095200,24795250,4620,4595,4620,4595,12
|
|
20231030,095100,24740085,4590,4600,4600,4590,5
|
|
20231030,095000,24717125,4600,4600,4600,4600,0
|
|
20231030,094900,24717125,4600,4600,4600,4600,22
|
|
20231030,094800,24615925,4600,4595,4600,4595,309
|
|
20231030,094700,23196020,4595,4600,4600,4595,87
|
|
20231030,094600,22795850,4600,4600,4600,4600,0
|
|
20231030,094500,22795850,4600,4600,4600,4600,0
|
|
20231030,094400,22795850,4600,4600,4600,4600,0
|
|
20231030,094300,22795850,4600,4600,4600,4600,8
|
|
20231030,094200,22759050,4600,4600,4600,4600,0
|
|
20231030,094100,22759050,4600,4600,4600,4600,0
|
|
20231030,094000,22759050,4600,4600,4600,4600,3
|
|
20231030,093900,22745250,4600,4600,4600,4600,0
|
|
20231030,093800,22745250,4600,4600,4600,4600,10
|
|
20231030,093700,22699250,4630,4630,4630,4630,1
|
|
20231030,093600,22694620,4600,4600,4600,4600,10
|
|
20231030,093500,22648620,4600,4600,4600,4600,10
|
|
20231030,093400,22602620,4630,4630,4630,4630,1
|
|
20231030,093300,22597990,4595,4595,4595,4595,0
|
|
20231030,093200,22597990,4595,4600,4600,4595,200
|
|
20231030,093100,21678840,4595,4595,4595,4595,10
|
|
20231030,093000,21632890,4595,4595,4595,4595,11
|
|
20231030,092900,21582345,4595,4620,4620,4595,3
|
|
20231030,092800,21568510,4595,4595,4595,4595,28
|
|
20231030,092700,21439850,4595,4595,4595,4595,0
|
|
20231030,092600,21439850,4595,4595,4595,4595,44
|
|
20231030,092500,21237670,4595,4595,4595,4595,36
|
|
20231030,092400,21072250,4590,4590,4590,4590,0
|
|
20231030,092300,21072250,4590,4590,4590,4590,27
|
|
20231030,092200,20948320,4600,4615,4615,4600,229
|
|
20231030,092100,19891635,4630,4615,4630,4615,149
|
|
20231030,092000,19203820,4615,4615,4615,4615,373
|
|
20231030,091900,17482425,4615,4615,4615,4615,100
|
|
20231030,091800,17020925,4615,4615,4615,4615,0
|
|
20231030,091700,17020925,4615,4615,4615,4615,0
|
|
20231030,091600,17020925,4615,4615,4615,4615,0
|
|
20231030,091500,17020925,4615,4615,4630,4615,371
|
|
20231030,091400,15308745,4615,4615,4615,4615,225
|
|
20231030,091300,14270370,4620,4625,4625,4620,15
|
|
20231030,091200,14201045,4630,4630,4630,4630,11
|
|
20231030,091100,14150115,4630,4630,4630,4630,4
|
|
20231030,091000,14131595,4630,4635,4635,4630,14
|
|
20231030,090900,14066730,4630,4620,4695,4620,201
|
|
20231030,090800,13127400,4620,4620,4620,4620,0
|
|
20231030,090700,13127400,4620,4615,4620,4615,1093
|
|
20231030,090600,8083155,4615,4615,4615,4615,0
|
|
20231030,090500,8083155,4615,4615,4615,4615,0
|
|
20231030,090400,8083155,4615,4620,4620,4615,23
|
|
20231030,090300,7976945,4625,4695,4695,4625,215
|
|
20231030,090200,6969170,4695,4600,4695,4550,840
|
|
20231030,090100,3102850,4600,4590,4600,4590,221
|
|
20231030,090000,2088450,4590,4590,4590,4590,355
|