653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,195000,105812390,4380,4380,4380,4380,145
|
|
20241023,194900,105812390,4380,4380,4380,4380,0
|
|
20241023,194800,105812390,4380,4380,4380,4380,0
|
|
20241023,194700,105812390,4380,4380,4380,4380,0
|
|
20241023,194600,105812390,4380,4380,4380,4380,0
|
|
20241023,194500,105812390,4380,4380,4380,4380,0
|
|
20241023,194400,105812390,4380,4380,4380,4380,0
|
|
20241023,194300,105812390,4380,4380,4380,4380,0
|
|
20241023,194200,105812390,4380,4380,4380,4380,0
|
|
20241023,194100,105812390,4380,4380,4380,4380,0
|
|
20241023,194000,105812390,4380,4380,4380,4380,0
|
|
20241023,193900,105812390,4380,4380,4380,4380,0
|
|
20241023,193800,105812390,4380,4380,4380,4380,0
|
|
20241023,193700,105812390,4380,4380,4380,4380,0
|
|
20241023,193600,105812390,4380,4380,4380,4380,0
|
|
20241023,193500,105812390,4380,4380,4380,4380,0
|
|
20241023,193400,105812390,4380,4380,4380,4380,0
|
|
20241023,193300,105812390,4380,4380,4380,4380,0
|
|
20241023,193200,105812390,4380,4380,4380,4380,0
|
|
20241023,193100,105812390,4380,4380,4380,4380,0
|
|
20241023,193000,105812390,4380,4380,4380,4380,0
|
|
20241023,192900,105812390,4380,4380,4380,4380,0
|
|
20241023,192800,105812390,4380,4380,4380,4380,0
|
|
20241023,192700,105812390,4380,4380,4380,4380,0
|
|
20241023,192600,105812390,4380,4380,4380,4380,0
|
|
20241023,192500,105812390,4380,4380,4380,4380,0
|
|
20241023,192400,105812390,4380,4380,4380,4380,0
|
|
20241023,192300,105812390,4380,4380,4380,4380,0
|
|
20241023,192200,105812390,4380,4380,4380,4380,0
|
|
20241023,192100,105812390,4380,4380,4380,4380,0
|
|
20241023,192000,105812390,4380,4380,4380,4380,145
|
|
20241023,191900,105812390,4380,4380,4380,4380,0
|
|
20241023,191800,105812390,4380,4380,4380,4380,0
|
|
20241023,191700,105812390,4380,4380,4380,4380,0
|
|
20241023,191600,105812390,4380,4380,4380,4380,0
|
|
20241023,191500,105812390,4380,4380,4380,4380,0
|
|
20241023,191400,105812390,4380,4380,4380,4380,0
|
|
20241023,191300,105812390,4380,4380,4380,4380,0
|
|
20241023,191200,105812390,4380,4380,4380,4380,0
|
|
20241023,191100,105812390,4380,4380,4380,4380,0
|
|
20241023,191000,105812390,4380,4380,4380,4380,0
|
|
20241023,190900,105812390,4380,4380,4380,4380,0
|
|
20241023,190800,105812390,4380,4380,4380,4380,0
|
|
20241023,190700,105812390,4380,4380,4380,4380,0
|
|
20241023,190600,105812390,4380,4380,4380,4380,0
|
|
20241023,190500,105812390,4380,4380,4380,4380,0
|
|
20241023,190400,105812390,4380,4380,4380,4380,0
|
|
20241023,190300,105812390,4380,4380,4380,4380,0
|
|
20241023,190200,105812390,4380,4380,4380,4380,0
|
|
20241023,190100,105812390,4380,4380,4380,4380,0
|
|
20241023,190000,105812390,4380,4380,4380,4380,0
|
|
20241023,185900,105812390,4380,4380,4380,4380,0
|
|
20241023,185800,105812390,4380,4380,4380,4380,0
|
|
20241023,185700,105812390,4380,4380,4380,4380,0
|
|
20241023,185600,105812390,4380,4380,4380,4380,0
|
|
20241023,185500,105812390,4380,4380,4380,4380,0
|
|
20241023,185400,105812390,4380,4380,4380,4380,0
|
|
20241023,185300,105812390,4380,4380,4380,4380,0
|
|
20241023,185200,105812390,4380,4380,4380,4380,0
|
|
20241023,185100,105812390,4380,4380,4380,4380,0
|
|
20241023,185000,105812390,4380,4380,4380,4380,145
|
|
20241023,184900,105812390,4380,4380,4380,4380,0
|
|
20241023,184800,105812390,4380,4380,4380,4380,0
|
|
20241023,184700,105812390,4380,4380,4380,4380,0
|
|
20241023,184600,105812390,4380,4380,4380,4380,0
|
|
20241023,184500,105812390,4380,4380,4380,4380,0
|
|
20241023,184400,105812390,4380,4380,4380,4380,0
|
|
20241023,184300,105812390,4380,4380,4380,4380,0
|
|
20241023,184200,105812390,4380,4380,4380,4380,0
|
|
20241023,184100,105812390,4380,4380,4380,4380,0
|
|
20241023,184000,105812390,4380,4380,4380,4380,0
|
|
20241023,183900,105812390,4380,4380,4380,4380,0
|
|
20241023,183800,105812390,4380,4380,4380,4380,0
|
|
20241023,183700,105812390,4380,4380,4380,4380,0
|
|
20241023,183600,105812390,4380,4380,4380,4380,0
|
|
20241023,183500,105812390,4380,4380,4380,4380,0
|
|
20241023,183400,105812390,4380,4380,4380,4380,0
|
|
20241023,183300,105812390,4380,4380,4380,4380,0
|
|
20241023,183200,105812390,4380,4380,4380,4380,0
|
|
20241023,183100,105812390,4380,4380,4380,4380,0
|
|
20241023,183000,105812390,4380,4380,4380,4380,0
|
|
20241023,182900,105812390,4380,4380,4380,4380,0
|
|
20241023,182800,105812390,4380,4380,4380,4380,0
|
|
20241023,182700,105812390,4380,4380,4380,4380,0
|
|
20241023,182600,105812390,4380,4380,4380,4380,0
|
|
20241023,182500,105812390,4380,4380,4380,4380,0
|
|
20241023,182400,105812390,4380,4380,4380,4380,0
|
|
20241023,182300,105812390,4380,4380,4380,4380,0
|
|
20241023,182200,105812390,4380,4380,4380,4380,0
|
|
20241023,182100,105812390,4380,4380,4380,4380,0
|
|
20241023,182000,105812390,4380,4380,4380,4380,145
|
|
20241023,181900,105812390,4380,4380,4380,4380,0
|
|
20241023,181800,105812390,4380,4380,4380,4380,0
|
|
20241023,181700,105812390,4380,4380,4380,4380,0
|
|
20241023,181600,105812390,4380,4380,4380,4380,0
|
|
20241023,181500,105812390,4380,4380,4380,4380,0
|
|
20241023,181400,105812390,4380,4380,4380,4380,0
|
|
20241023,181300,105812390,4380,4380,4380,4380,0
|
|
20241023,181200,105812390,4380,4380,4380,4380,0
|
|
20241023,181100,105812390,4380,4380,4380,4380,0
|
|
20241023,181000,105812390,4380,4380,4380,4380,0
|
|
20241023,180900,105812390,4380,4380,4380,4380,0
|
|
20241023,180800,105812390,4380,4380,4380,4380,0
|
|
20241023,180700,105812390,4380,4380,4380,4380,0
|
|
20241023,180600,105812390,4380,4380,4380,4380,0
|
|
20241023,180500,105812390,4380,4380,4380,4380,0
|
|
20241023,180400,105812390,4380,4380,4380,4380,0
|
|
20241023,180300,105812390,4380,4380,4380,4380,0
|
|
20241023,180200,105812390,4380,4380,4380,4380,0
|
|
20241023,180100,105812390,4380,4380,4380,4380,0
|
|
20241023,180000,105812390,4380,4380,4380,4380,0
|
|
20241023,175900,105812390,4380,4380,4380,4380,0
|
|
20241023,175800,105812390,4380,4380,4380,4380,0
|
|
20241023,175700,105812390,4380,4380,4380,4380,0
|
|
20241023,175600,105812390,4380,4380,4380,4380,0
|
|
20241023,175500,105812390,4380,4380,4380,4380,0
|
|
20241023,175400,105812390,4380,4380,4380,4380,0
|
|
20241023,175300,105812390,4380,4380,4380,4380,0
|
|
20241023,175200,105812390,4380,4380,4380,4380,0
|
|
20241023,175100,105812390,4380,4380,4380,4380,0
|
|
20241023,175000,105812390,4380,4380,4380,4380,145
|
|
20241023,174900,105812390,4380,4380,4380,4380,0
|
|
20241023,174800,105812390,4380,4380,4380,4380,0
|
|
20241023,174700,105812390,4380,4380,4380,4380,0
|
|
20241023,174600,105812390,4380,4380,4380,4380,0
|
|
20241023,174500,105812390,4380,4380,4380,4380,0
|
|
20241023,174400,105812390,4380,4380,4380,4380,0
|
|
20241023,174300,105812390,4380,4380,4380,4380,0
|
|
20241023,174200,105812390,4380,4380,4380,4380,0
|
|
20241023,174100,105812390,4380,4380,4380,4380,0
|
|
20241023,174000,105812390,4380,4380,4380,4380,0
|
|
20241023,173900,105812390,4380,4380,4380,4380,0
|
|
20241023,173800,105812390,4380,4380,4380,4380,0
|
|
20241023,173700,105812390,4380,4380,4380,4380,0
|
|
20241023,173600,105812390,4380,4380,4380,4380,0
|
|
20241023,173500,105812390,4380,4380,4380,4380,0
|
|
20241023,173400,105812390,4380,4380,4380,4380,0
|
|
20241023,173300,105812390,4380,4380,4380,4380,0
|
|
20241023,173200,105812390,4380,4380,4380,4380,0
|
|
20241023,173100,105812390,4380,4380,4380,4380,0
|
|
20241023,173000,105812390,4380,4380,4380,4380,0
|
|
20241023,172900,105812390,4380,4380,4380,4380,0
|
|
20241023,172800,105812390,4380,4380,4380,4380,0
|
|
20241023,172700,105812390,4380,4380,4380,4380,0
|
|
20241023,172600,105812390,4380,4380,4380,4380,0
|
|
20241023,172500,105812390,4380,4380,4380,4380,0
|
|
20241023,172400,105812390,4380,4380,4380,4380,0
|
|
20241023,172300,105812390,4380,4380,4380,4380,0
|
|
20241023,172200,105812390,4380,4380,4380,4380,0
|
|
20241023,172100,105812390,4380,4380,4380,4380,0
|
|
20241023,172000,105812390,4380,4380,4380,4380,145
|
|
20241023,171900,105812390,4380,4380,4380,4380,0
|
|
20241023,171800,105812390,4380,4380,4380,4380,0
|
|
20241023,171700,105812390,4380,4380,4380,4380,0
|
|
20241023,171600,105812390,4380,4380,4380,4380,0
|
|
20241023,171500,105812390,4380,4380,4380,4380,0
|
|
20241023,171400,105812390,4380,4380,4380,4380,0
|
|
20241023,171300,105812390,4380,4380,4380,4380,0
|
|
20241023,171200,105812390,4380,4380,4380,4380,0
|
|
20241023,171100,105812390,4380,4380,4380,4380,0
|
|
20241023,171000,105812390,4380,4380,4380,4380,0
|
|
20241023,170900,105812390,4380,4380,4380,4380,0
|
|
20241023,170800,105812390,4380,4380,4380,4380,0
|
|
20241023,170700,105812390,4380,4380,4380,4380,0
|
|
20241023,170600,105812390,4380,4380,4380,4380,0
|
|
20241023,170500,105812390,4380,4380,4380,4380,0
|
|
20241023,170400,105812390,4380,4380,4380,4380,0
|
|
20241023,170300,105812390,4380,4380,4380,4380,0
|
|
20241023,170200,105812390,4380,4380,4380,4380,0
|
|
20241023,170100,105812390,4380,4380,4380,4380,0
|
|
20241023,170000,105812390,4380,4380,4380,4380,0
|
|
20241023,165900,105812390,4380,4380,4380,4380,0
|
|
20241023,165800,105812390,4380,4380,4380,4380,0
|
|
20241023,165700,105812390,4380,4380,4380,4380,0
|
|
20241023,165600,105812390,4380,4380,4380,4380,0
|
|
20241023,165500,105812390,4380,4380,4380,4380,0
|
|
20241023,165400,105812390,4380,4380,4380,4380,0
|
|
20241023,165300,105812390,4380,4380,4380,4380,0
|
|
20241023,165200,105812390,4380,4380,4380,4380,0
|
|
20241023,165100,105812390,4380,4380,4380,4380,0
|
|
20241023,165000,105812390,4380,4380,4380,4380,145
|
|
20241023,164900,105812390,4380,4380,4380,4380,0
|
|
20241023,164800,105812390,4380,4380,4380,4380,0
|
|
20241023,164700,105812390,4380,4380,4380,4380,0
|
|
20241023,164600,105812390,4380,4380,4380,4380,0
|
|
20241023,164500,105812390,4380,4380,4380,4380,0
|
|
20241023,164400,105812390,4380,4380,4380,4380,0
|
|
20241023,164300,105812390,4380,4380,4380,4380,0
|
|
20241023,164200,105812390,4380,4380,4380,4380,0
|
|
20241023,164100,105812390,4380,4380,4380,4380,0
|
|
20241023,164000,105812390,4380,4380,4380,4380,0
|
|
20241023,163900,105812390,4380,4380,4380,4380,0
|
|
20241023,163800,105812390,4380,4380,4380,4380,0
|
|
20241023,163700,105812390,4380,4380,4380,4380,0
|
|
20241023,163600,105812390,4380,4380,4380,4380,0
|
|
20241023,163500,105812390,4380,4380,4380,4380,0
|
|
20241023,163400,105812390,4380,4380,4380,4380,0
|
|
20241023,163300,105812390,4380,4380,4380,4380,0
|
|
20241023,163200,105812390,4380,4380,4380,4380,0
|
|
20241023,163100,105812390,4380,4380,4380,4380,0
|
|
20241023,163000,105812390,4380,4380,4380,4380,0
|
|
20241023,162900,105812390,4380,4380,4380,4380,0
|
|
20241023,162800,105812390,4380,4380,4380,4380,0
|
|
20241023,162700,105812390,4380,4380,4380,4380,0
|
|
20241023,162600,105812390,4380,4380,4380,4380,0
|
|
20241023,162500,105812390,4380,4380,4380,4380,0
|
|
20241023,162400,105812390,4380,4380,4380,4380,0
|
|
20241023,162300,105812390,4380,4380,4380,4380,0
|
|
20241023,162200,105812390,4380,4380,4380,4380,0
|
|
20241023,162100,105812390,4380,4380,4380,4380,0
|
|
20241023,162000,105812390,4380,4380,4380,4380,145
|
|
20241023,161900,105812390,4380,4380,4380,4380,0
|
|
20241023,161800,105812390,4380,4380,4380,4380,0
|
|
20241023,161700,105812390,4380,4380,4380,4380,0
|
|
20241023,161600,105812390,4380,4380,4380,4380,0
|
|
20241023,161500,105812390,4380,4380,4380,4380,0
|
|
20241023,161400,105812390,4380,4380,4380,4380,0
|
|
20241023,161300,105812390,4380,4380,4380,4380,0
|
|
20241023,161200,105812390,4380,4380,4380,4380,0
|
|
20241023,161100,105812390,4380,4380,4380,4380,0
|
|
20241023,161000,105812390,4380,4380,4380,4380,0
|
|
20241023,160900,105812390,4380,4380,4380,4380,0
|
|
20241023,160800,105812390,4380,4380,4380,4380,0
|
|
20241023,160700,105812390,4380,4380,4380,4380,0
|
|
20241023,160600,105812390,4380,4380,4380,4380,0
|
|
20241023,160500,105812390,4380,4380,4380,4380,0
|
|
20241023,160400,105812390,4380,4380,4380,4380,0
|
|
20241023,160300,105812390,4380,4380,4380,4380,0
|
|
20241023,160200,105812390,4380,4380,4380,4380,0
|
|
20241023,160100,105812390,4380,4380,4380,4380,0
|
|
20241023,160000,105812390,4380,4380,4380,4380,0
|
|
20241023,155900,105812390,4380,4380,4380,4380,0
|
|
20241023,155800,105812390,4380,4380,4380,4380,0
|
|
20241023,155700,105812390,4380,4380,4380,4380,0
|
|
20241023,155600,105812390,4380,4380,4380,4380,0
|
|
20241023,155500,105812390,4380,4380,4380,4380,0
|
|
20241023,155400,105812390,4380,4380,4380,4380,0
|
|
20241023,155300,105812390,4380,4380,4380,4380,0
|
|
20241023,155200,105812390,4380,4380,4380,4380,0
|
|
20241023,155100,105812390,4380,4380,4380,4380,0
|
|
20241023,155000,105812390,4380,4380,4380,4380,145
|
|
20241023,154900,105812390,4380,4380,4380,4380,0
|
|
20241023,154800,105812390,4380,4380,4380,4380,0
|
|
20241023,154700,105812390,4380,4380,4380,4380,0
|
|
20241023,154600,105812390,4380,4380,4380,4380,0
|
|
20241023,154500,105812390,4380,4380,4380,4380,0
|
|
20241023,154400,105812390,4380,4380,4380,4380,0
|
|
20241023,154300,105812390,4380,4380,4380,4380,0
|
|
20241023,154200,105812390,4380,4380,4380,4380,0
|
|
20241023,154100,105812390,4380,4380,4380,4380,0
|
|
20241023,154000,105812390,4380,4380,4380,4380,0
|
|
20241023,153900,105812390,4380,4380,4380,4380,0
|
|
20241023,153800,105812390,4380,4380,4380,4380,0
|
|
20241023,153700,105812390,4380,4380,4380,4380,0
|
|
20241023,153600,105812390,4380,4380,4380,4380,0
|
|
20241023,153500,105812390,4380,4380,4380,4380,0
|
|
20241023,153400,105812390,4380,4380,4380,4380,0
|
|
20241023,153300,105812390,4380,4380,4380,4380,0
|
|
20241023,153200,105812390,4380,4380,4380,4380,0
|
|
20241023,153100,105812390,4380,4380,4380,4380,0
|
|
20241023,153000,105812390,4380,4380,4380,4380,145
|
|
20241023,152900,105177290,4355,4355,4355,4355,0
|
|
20241023,152800,105177290,4355,4355,4355,4355,0
|
|
20241023,152700,105177290,4355,4355,4355,4355,0
|
|
20241023,152600,105177290,4355,4355,4355,4355,0
|
|
20241023,152500,105177290,4355,4355,4355,4355,0
|
|
20241023,152400,105177290,4355,4355,4355,4355,0
|
|
20241023,152300,105177290,4355,4355,4355,4355,0
|
|
20241023,152200,105177290,4355,4355,4355,4355,0
|
|
20241023,152100,105177290,4355,4355,4355,4355,0
|
|
20241023,152000,105177290,4355,4355,4355,4355,0
|
|
20241023,151900,105177290,4355,4365,4365,4355,591
|
|
20241023,151800,102601070,4375,4375,4375,4375,1
|
|
20241023,151700,102596695,4365,4365,4365,4365,34
|
|
20241023,151600,102448285,4370,4370,4370,4370,0
|
|
20241023,151500,102448285,4370,4370,4370,4370,10
|
|
20241023,151400,102404585,4365,4365,4365,4365,41
|
|
20241023,151300,102225620,4365,4370,4370,4365,390
|
|
20241023,151200,100523260,4370,4370,4370,4370,0
|
|
20241023,151100,100523260,4370,4370,4370,4370,2
|
|
20241023,151000,100514520,4370,4370,4370,4370,0
|
|
20241023,150900,100514520,4370,4370,4370,4370,0
|
|
20241023,150800,100514520,4370,4370,4370,4370,24
|
|
20241023,150700,100409640,4370,4370,4370,4370,0
|
|
20241023,150600,100409640,4370,4370,4370,4370,0
|
|
20241023,150500,100409640,4370,4370,4370,4370,0
|
|
20241023,150400,100409640,4370,4370,4370,4370,0
|
|
20241023,150300,100409640,4370,4370,4370,4370,0
|
|
20241023,150200,100409640,4370,4370,4370,4370,0
|
|
20241023,150100,100409640,4370,4370,4370,4370,9
|
|
20241023,150000,100370310,4370,4370,4370,4370,0
|
|
20241023,145900,100370310,4370,4370,4370,4370,1992
|
|
20241023,145800,91665270,4370,4380,4380,4370,29
|
|
20241023,145700,91538460,4390,4390,4390,4390,10
|
|
20241023,145600,91494560,4380,4380,4380,4380,3
|
|
20241023,145500,91481420,4380,4380,4380,4380,0
|
|
20241023,145400,91481420,4380,4380,4380,4380,0
|
|
20241023,145300,91481420,4380,4380,4380,4380,0
|
|
20241023,145200,91481420,4380,4380,4380,4380,0
|
|
20241023,145100,91481420,4380,4380,4380,4380,220
|
|
20241023,145000,90517820,4380,4380,4380,4380,0
|
|
20241023,144900,90517820,4380,4380,4380,4380,0
|
|
20241023,144800,90517820,4380,4380,4380,4380,21
|
|
20241023,144700,90425840,4380,4380,4380,4380,0
|
|
20241023,144600,90425840,4380,4380,4380,4380,210
|
|
20241023,144500,89506040,4385,4385,4385,4385,0
|
|
20241023,144400,89506040,4385,4385,4385,4385,0
|
|
20241023,144300,89506040,4385,4385,4385,4385,0
|
|
20241023,144200,89506040,4385,4385,4385,4385,0
|
|
20241023,144100,89506040,4385,4385,4385,4385,0
|
|
20241023,144000,89506040,4385,4385,4385,4385,1
|
|
20241023,143900,89501655,4385,4385,4385,4385,0
|
|
20241023,143800,89501655,4385,4385,4385,4385,0
|
|
20241023,143700,89501655,4385,4385,4385,4385,100
|
|
20241023,143600,89063155,4380,4380,4380,4380,0
|
|
20241023,143500,89063155,4380,4380,4380,4380,0
|
|
20241023,143400,89063155,4380,4380,4380,4380,0
|
|
20241023,143300,89063155,4380,4380,4380,4380,11
|
|
20241023,143200,89014975,4400,4395,4400,4395,14
|
|
20241023,143100,88953400,4385,4385,4385,4385,0
|
|
20241023,143000,88953400,4385,4385,4385,4385,0
|
|
20241023,142900,88953400,4385,4385,4385,4385,7601
|
|
20241023,142800,55623015,4385,4385,4385,4385,1
|
|
20241023,142700,55618630,4385,4385,4385,4385,160
|
|
20241023,142600,54917030,4385,4385,4385,4385,1
|
|
20241023,142500,54912645,4385,4385,4385,4385,0
|
|
20241023,142400,54912645,4385,4380,4385,4360,1001
|
|
20241023,142300,50538275,4385,4385,4385,4385,0
|
|
20241023,142200,50538275,4385,4385,4385,4385,0
|
|
20241023,142100,50538275,4385,4385,4385,4385,10
|
|
20241023,142000,50494425,4380,4380,4380,4380,0
|
|
20241023,141900,50494425,4380,4380,4380,4380,0
|
|
20241023,141800,50494425,4380,4380,4380,4380,0
|
|
20241023,141700,50494425,4380,4385,4385,4380,348
|
|
20241023,141600,48968830,4400,4400,4400,4400,0
|
|
20241023,141500,48968830,4400,4400,4400,4400,1
|
|
20241023,141400,48964430,4385,4385,4385,4385,0
|
|
20241023,141300,48964430,4385,4385,4385,4385,0
|
|
20241023,141200,48964430,4385,4385,4385,4385,0
|
|
20241023,141100,48964430,4385,4385,4385,4385,0
|
|
20241023,141000,48964430,4385,4385,4385,4385,300
|
|
20241023,140900,47648930,4385,4385,4385,4385,0
|
|
20241023,140800,47648930,4385,4385,4385,4385,0
|
|
20241023,140700,47648930,4385,4385,4385,4385,0
|
|
20241023,140600,47648930,4385,4385,4385,4385,0
|
|
20241023,140500,47648930,4385,4385,4385,4385,0
|
|
20241023,140400,47648930,4385,4385,4385,4385,0
|
|
20241023,140300,47648930,4385,4385,4385,4385,100
|
|
20241023,140200,47210430,4385,4385,4385,4385,0
|
|
20241023,140100,47210430,4385,4385,4385,4385,0
|
|
20241023,140000,47210430,4385,4385,4385,4385,0
|
|
20241023,135900,47210430,4385,4385,4385,4385,0
|
|
20241023,135800,47210430,4385,4385,4385,4385,0
|
|
20241023,135700,47210430,4385,4385,4385,4385,0
|
|
20241023,135600,47210430,4385,4385,4385,4385,0
|
|
20241023,135500,47210430,4385,4385,4385,4385,0
|
|
20241023,135400,47210430,4385,4390,4390,4385,166
|
|
20241023,135300,46481880,4385,4390,4390,4385,1762
|
|
20241023,135200,38755485,4385,4395,4395,4385,100
|
|
20241023,135100,38316645,4400,4400,4400,4400,0
|
|
20241023,135000,38316645,4400,4400,4400,4400,2
|
|
20241023,134900,38307845,4400,4400,4400,4400,0
|
|
20241023,134800,38307845,4400,4400,4400,4400,0
|
|
20241023,134700,38307845,4400,4400,4400,4400,0
|
|
20241023,134600,38307845,4400,4400,4400,4400,0
|
|
20241023,134500,38307845,4400,4400,4400,4400,0
|
|
20241023,134400,38307845,4400,4395,4400,4395,17
|
|
20241023,134300,38233125,4400,4400,4400,4400,0
|
|
20241023,134200,38233125,4400,4400,4400,4400,0
|
|
20241023,134100,38233125,4400,4400,4400,4400,0
|
|
20241023,134000,38233125,4400,4400,4400,4400,0
|
|
20241023,133900,38233125,4400,4400,4400,4400,0
|
|
20241023,133800,38233125,4400,4400,4400,4400,5
|
|
20241023,133700,38211125,4400,4400,4400,4400,0
|
|
20241023,133600,38211125,4400,4405,4405,4400,330
|
|
20241023,133500,36759075,4410,4410,4410,4410,0
|
|
20241023,133400,36759075,4410,4410,4410,4410,0
|
|
20241023,133300,36759075,4410,4410,4410,4410,0
|
|
20241023,133200,36759075,4410,4410,4410,4410,1
|
|
20241023,133100,36754665,4415,4415,4415,4415,0
|
|
20241023,133000,36754665,4415,4415,4415,4415,0
|
|
20241023,132900,36754665,4415,4415,4415,4415,0
|
|
20241023,132800,36754665,4415,4415,4415,4415,0
|
|
20241023,132700,36754665,4415,4415,4415,4415,0
|
|
20241023,132600,36754665,4415,4415,4415,4415,0
|
|
20241023,132500,36754665,4415,4415,4415,4415,0
|
|
20241023,132400,36754665,4415,4415,4415,4415,0
|
|
20241023,132300,36754665,4415,4415,4415,4415,0
|
|
20241023,132200,36754665,4415,4415,4415,4415,0
|
|
20241023,132100,36754665,4415,4415,4415,4415,0
|
|
20241023,132000,36754665,4415,4415,4415,4415,0
|
|
20241023,131900,36754665,4415,4415,4415,4415,4
|
|
20241023,131800,36737005,4410,4410,4410,4410,44
|
|
20241023,131700,36542965,4405,4405,4405,4405,0
|
|
20241023,131600,36542965,4405,4405,4405,4405,0
|
|
20241023,131500,36542965,4405,4405,4405,4405,0
|
|
20241023,131400,36542965,4405,4405,4405,4405,0
|
|
20241023,131300,36542965,4405,4405,4405,4405,0
|
|
20241023,131200,36542965,4405,4405,4405,4405,0
|
|
20241023,131100,36542965,4405,4405,4405,4405,0
|
|
20241023,131000,36542965,4405,4405,4405,4405,65
|
|
20241023,130900,36256640,4405,4405,4405,4405,0
|
|
20241023,130800,36256640,4405,4405,4405,4405,0
|
|
20241023,130700,36256640,4405,4405,4405,4405,0
|
|
20241023,130600,36256640,4405,4405,4405,4405,0
|
|
20241023,130500,36256640,4405,4405,4405,4405,0
|
|
20241023,130400,36256640,4405,4405,4405,4405,0
|
|
20241023,130300,36256640,4405,4405,4405,4405,0
|
|
20241023,130200,36256640,4405,4405,4405,4405,0
|
|
20241023,130100,36256640,4405,4405,4405,4405,0
|
|
20241023,130000,36256640,4405,4405,4405,4405,1
|
|
20241023,125900,36252235,4405,4405,4405,4405,0
|
|
20241023,125800,36252235,4405,4405,4405,4405,9
|
|
20241023,125700,36212590,4405,4405,4405,4405,0
|
|
20241023,125600,36212590,4405,4405,4405,4405,0
|
|
20241023,125500,36212590,4405,4405,4405,4405,0
|
|
20241023,125400,36212590,4405,4405,4405,4405,0
|
|
20241023,125300,36212590,4405,4405,4405,4405,110
|
|
20241023,125200,35728040,4405,4405,4405,4405,0
|
|
20241023,125100,35728040,4405,4405,4405,4405,0
|
|
20241023,125000,35728040,4405,4405,4405,4405,0
|
|
20241023,124900,35728040,4405,4405,4405,4405,0
|
|
20241023,124800,35728040,4405,4405,4405,4405,1
|
|
20241023,124700,35723635,4410,4410,4410,4410,0
|
|
20241023,124600,35723635,4410,4410,4410,4410,1
|
|
20241023,124500,35719225,4410,4410,4410,4410,0
|
|
20241023,124400,35719225,4410,4410,4410,4410,0
|
|
20241023,124300,35719225,4410,4410,4410,4410,0
|
|
20241023,124200,35719225,4410,4410,4410,4410,0
|
|
20241023,124100,35719225,4410,4410,4410,4410,21
|
|
20241023,124000,35626615,4410,4410,4410,4410,0
|
|
20241023,123900,35626615,4410,4410,4410,4410,0
|
|
20241023,123800,35626615,4410,4410,4410,4410,0
|
|
20241023,123700,35626615,4410,4410,4410,4410,0
|
|
20241023,123600,35626615,4410,4410,4410,4410,0
|
|
20241023,123500,35626615,4410,4410,4410,4410,371
|
|
20241023,123400,33990505,4410,4410,4410,4410,0
|
|
20241023,123300,33990505,4410,4410,4410,4410,0
|
|
20241023,123200,33990505,4410,4410,4410,4410,0
|
|
20241023,123100,33990505,4410,4410,4410,4410,0
|
|
20241023,123000,33990505,4410,4410,4410,4410,0
|
|
20241023,122900,33990505,4410,4410,4410,4410,110
|
|
20241023,122800,33505405,4415,4415,4415,4415,0
|
|
20241023,122700,33505405,4415,4415,4415,4415,0
|
|
20241023,122600,33505405,4415,4415,4415,4415,1
|
|
20241023,122500,33500990,4420,4420,4420,4420,1
|
|
20241023,122400,33496570,4415,4415,4415,4415,0
|
|
20241023,122300,33496570,4415,4415,4415,4415,0
|
|
20241023,122200,33496570,4415,4415,4415,4415,0
|
|
20241023,122100,33496570,4415,4415,4415,4415,0
|
|
20241023,122000,33496570,4415,4415,4415,4415,0
|
|
20241023,121900,33496570,4415,4415,4415,4415,0
|
|
20241023,121800,33496570,4415,4415,4415,4415,21
|
|
20241023,121700,33403855,4420,4420,4420,4420,1
|
|
20241023,121600,33399435,4410,4410,4410,4410,0
|
|
20241023,121500,33399435,4410,4410,4410,4410,0
|
|
20241023,121400,33399435,4410,4410,4410,4410,0
|
|
20241023,121300,33399435,4410,4410,4410,4410,0
|
|
20241023,121200,33399435,4410,4410,4410,4410,0
|
|
20241023,121100,33399435,4410,4410,4410,4410,0
|
|
20241023,121000,33399435,4410,4410,4410,4410,0
|
|
20241023,120900,33399435,4410,4410,4410,4410,0
|
|
20241023,120800,33399435,4410,4410,4410,4410,0
|
|
20241023,120700,33399435,4410,4410,4410,4410,0
|
|
20241023,120600,33399435,4410,4410,4410,4410,0
|
|
20241023,120500,33399435,4410,4410,4410,4410,1
|
|
20241023,120400,33395025,4410,4410,4410,4410,0
|
|
20241023,120300,33395025,4410,4410,4410,4410,0
|
|
20241023,120200,33395025,4410,4410,4410,4410,0
|
|
20241023,120100,33395025,4410,4410,4410,4410,0
|
|
20241023,120000,33395025,4410,4410,4410,4410,0
|
|
20241023,115900,33395025,4410,4410,4410,4410,0
|
|
20241023,115800,33395025,4410,4410,4410,4410,0
|
|
20241023,115700,33395025,4410,4410,4410,4410,0
|
|
20241023,115600,33395025,4410,4410,4410,4410,10
|
|
20241023,115500,33350925,4415,4415,4415,4415,0
|
|
20241023,115400,33350925,4415,4415,4415,4415,0
|
|
20241023,115300,33350925,4415,4415,4415,4415,0
|
|
20241023,115200,33350925,4415,4415,4415,4415,0
|
|
20241023,115100,33350925,4415,4415,4415,4415,0
|
|
20241023,115000,33350925,4415,4415,4415,4415,128
|
|
20241023,114900,32785805,4415,4415,4415,4415,0
|
|
20241023,114800,32785805,4415,4415,4415,4415,0
|
|
20241023,114700,32785805,4415,4415,4415,4415,0
|
|
20241023,114600,32785805,4415,4420,4420,4415,6
|
|
20241023,114500,32759290,4420,4420,4420,4420,0
|
|
20241023,114400,32759290,4420,4420,4420,4420,0
|
|
20241023,114300,32759290,4420,4420,4420,4420,0
|
|
20241023,114200,32759290,4420,4420,4420,4420,0
|
|
20241023,114100,32759290,4420,4420,4420,4420,5
|
|
20241023,114000,32737190,4425,4425,4425,4425,0
|
|
20241023,113900,32737190,4425,4425,4425,4425,4
|
|
20241023,113800,32719490,4430,4430,4430,4430,0
|
|
20241023,113700,32719490,4430,4430,4430,4430,1
|
|
20241023,113600,32715060,4425,4425,4425,4425,12
|
|
20241023,113500,32661960,4430,4430,4430,4430,29
|
|
20241023,113400,32533490,4430,4430,4430,4430,1
|
|
20241023,113300,32529060,4430,4430,4430,4430,1
|
|
20241023,113200,32524630,4430,4425,4430,4425,7
|
|
20241023,113100,32493650,4430,4410,4450,4410,263
|
|
20241023,113000,31328000,4410,4410,4410,4410,0
|
|
20241023,112900,31328000,4410,4410,4410,4410,1
|
|
20241023,112800,31323590,4395,4395,4395,4395,0
|
|
20241023,112700,31323590,4395,4395,4395,4395,0
|
|
20241023,112600,31323590,4395,4395,4395,4395,0
|
|
20241023,112500,31323590,4395,4395,4395,4395,0
|
|
20241023,112400,31323590,4395,4400,4400,4395,200
|
|
20241023,112300,30444340,4395,4395,4395,4395,4
|
|
20241023,112200,30426760,4390,4390,4390,4390,0
|
|
20241023,112100,30426760,4390,4390,4390,4390,0
|
|
20241023,112000,30426760,4390,4390,4390,4390,0
|
|
20241023,111900,30426760,4390,4390,4390,4390,0
|
|
20241023,111800,30426760,4390,4390,4390,4390,0
|
|
20241023,111700,30426760,4390,4390,4390,4390,613
|
|
20241023,111600,27735690,4390,4390,4390,4390,0
|
|
20241023,111500,27735690,4390,4390,4390,4390,0
|
|
20241023,111400,27735690,4390,4390,4390,4390,5
|
|
20241023,111300,27713740,4390,4390,4390,4390,0
|
|
20241023,111200,27713740,4390,4390,4390,4390,0
|
|
20241023,111100,27713740,4390,4390,4390,4390,0
|
|
20241023,111000,27713740,4390,4390,4390,4390,0
|
|
20241023,110900,27713740,4390,4390,4390,4390,0
|
|
20241023,110800,27713740,4390,4390,4390,4390,0
|
|
20241023,110700,27713740,4390,4390,4390,4390,0
|
|
20241023,110600,27713740,4390,4390,4390,4390,0
|
|
20241023,110500,27713740,4390,4390,4390,4390,0
|
|
20241023,110400,27713740,4390,4390,4390,4390,0
|
|
20241023,110300,27713740,4390,4390,4390,4390,50
|
|
20241023,110200,27494240,4390,4390,4390,4390,0
|
|
20241023,110100,27494240,4390,4390,4390,4390,40
|
|
20241023,110000,27318640,4390,4390,4390,4390,0
|
|
20241023,105900,27318640,4390,4390,4390,4390,0
|
|
20241023,105800,27318640,4390,4390,4390,4390,50
|
|
20241023,105700,27099140,4390,4390,4390,4390,50
|
|
20241023,105600,26879640,4380,4380,4380,4380,0
|
|
20241023,105500,26879640,4380,4380,4380,4380,0
|
|
20241023,105400,26879640,4380,4390,4390,4380,569
|
|
20241023,105300,24386620,4390,4390,4390,4390,0
|
|
20241023,105200,24386620,4390,4390,4390,4390,1
|
|
20241023,105100,24382230,4390,4390,4390,4390,0
|
|
20241023,105000,24382230,4390,4390,4390,4390,0
|
|
20241023,104900,24382230,4390,4390,4390,4390,0
|
|
20241023,104800,24382230,4390,4395,4395,4390,11
|
|
20241023,104700,24333935,4390,4390,4390,4390,0
|
|
20241023,104600,24333935,4390,4390,4390,4390,0
|
|
20241023,104500,24333935,4390,4390,4390,4390,0
|
|
20241023,104400,24333935,4390,4390,4390,4390,0
|
|
20241023,104300,24333935,4390,4390,4390,4390,0
|
|
20241023,104200,24333935,4390,4390,4390,4390,100
|
|
20241023,104100,23894935,4390,4390,4390,4390,8
|
|
20241023,104000,23859815,4390,4390,4390,4390,9
|
|
20241023,103900,23820305,4390,4390,4390,4390,7
|
|
20241023,103800,23789575,4390,4390,4390,4390,4
|
|
20241023,103700,23772015,4390,4390,4390,4390,4
|
|
20241023,103600,23754455,4395,4395,4395,4395,0
|
|
20241023,103500,23754455,4395,4395,4395,4395,0
|
|
20241023,103400,23754455,4395,4395,4395,4395,0
|
|
20241023,103300,23754455,4395,4395,4395,4395,395
|
|
20241023,103200,22018430,4395,4395,4395,4395,106
|
|
20241023,103100,21552560,4395,4395,4395,4395,3
|
|
20241023,103000,21539375,4395,4395,4395,4395,1
|
|
20241023,102900,21534980,4390,4395,4395,4390,446
|
|
20241023,102800,19574825,4395,4395,4395,4395,0
|
|
20241023,102700,19574825,4395,4395,4395,4395,0
|
|
20241023,102600,19574825,4395,4395,4395,4395,0
|
|
20241023,102500,19574825,4395,4395,4395,4395,31
|
|
20241023,102400,19438580,4400,4400,4400,4400,0
|
|
20241023,102300,19438580,4400,4400,4400,4400,50
|
|
20241023,102200,19218580,4400,4400,4400,4400,0
|
|
20241023,102100,19218580,4400,4400,4400,4400,0
|
|
20241023,102000,19218580,4400,4400,4400,4400,105
|
|
20241023,101900,18756580,4400,4400,4400,4400,120
|
|
20241023,101800,18228580,4410,4410,4410,4410,0
|
|
20241023,101700,18228580,4410,4410,4410,4410,500
|
|
20241023,101600,16023580,4430,4430,4430,4430,0
|
|
20241023,101500,16023580,4430,4430,4430,4430,0
|
|
20241023,101400,16023580,4430,4430,4430,4430,0
|
|
20241023,101300,16023580,4430,4430,4430,4430,0
|
|
20241023,101200,16023580,4430,4405,4430,4405,110
|
|
20241023,101100,15538780,4410,4410,4410,4410,0
|
|
20241023,101000,15538780,4410,4410,4410,4410,0
|
|
20241023,100900,15538780,4410,4410,4410,4410,0
|
|
20241023,100800,15538780,4410,4440,4440,4410,16
|
|
20241023,100700,15467920,4435,4405,4435,4405,75
|
|
20241023,100600,15137180,4405,4405,4405,4405,0
|
|
20241023,100500,15137180,4405,4405,4405,4405,0
|
|
20241023,100400,15137180,4405,4405,4405,4405,0
|
|
20241023,100300,15137180,4405,4400,4405,4400,36
|
|
20241023,100200,14978755,4405,4405,4405,4405,50
|
|
20241023,100100,14758505,4405,4405,4405,4405,10
|
|
20241023,100000,14714455,4400,4400,4400,4400,0
|
|
20241023,095900,14714455,4400,4400,4400,4400,0
|
|
20241023,095800,14714455,4400,4400,4400,4400,0
|
|
20241023,095700,14714455,4400,4400,4400,4400,20
|
|
20241023,095600,14626455,4405,4405,4405,4405,2
|
|
20241023,095500,14617645,4405,4410,4410,4405,15
|
|
20241023,095400,14551565,4405,4405,4405,4405,0
|
|
20241023,095300,14551565,4405,4415,4415,4405,286
|
|
20241023,095200,13291715,4420,4420,4420,4420,230
|
|
20241023,095100,12275115,4415,4415,4415,4415,0
|
|
20241023,095000,12275115,4415,4415,4415,4415,334
|
|
20241023,094900,10800505,4405,4405,4405,4405,0
|
|
20241023,094800,10800505,4405,4405,4405,4405,1
|
|
20241023,094700,10796100,4435,4435,4435,4435,0
|
|
20241023,094600,10796100,4435,4435,4435,4435,1
|
|
20241023,094500,10791665,4440,4440,4440,4440,0
|
|
20241023,094400,10791665,4440,4440,4440,4440,0
|
|
20241023,094300,10791665,4440,4440,4440,4440,0
|
|
20241023,094200,10791665,4440,4440,4440,4440,1
|
|
20241023,094100,10787225,4440,4440,4440,4440,14
|
|
20241023,094000,10725065,4440,4440,4440,4440,0
|
|
20241023,093900,10725065,4440,4440,4440,4440,0
|
|
20241023,093800,10725065,4440,4440,4440,4440,0
|
|
20241023,093700,10725065,4440,4440,4440,4440,0
|
|
20241023,093600,10725065,4440,4440,4440,4440,5
|
|
20241023,093500,10702865,4415,4415,4415,4415,0
|
|
20241023,093400,10702865,4415,4410,4415,4410,2
|
|
20241023,093300,10694040,4415,4415,4415,4415,0
|
|
20241023,093200,10694040,4415,4415,4415,4415,0
|
|
20241023,093100,10694040,4415,4415,4415,4415,1
|
|
20241023,093000,10689625,4440,4440,4440,4440,5
|
|
20241023,092900,10667425,4440,4400,4440,4400,73
|
|
20241023,092800,10345215,4395,4395,4395,4395,0
|
|
20241023,092700,10345215,4395,4395,4395,4395,0
|
|
20241023,092600,10345215,4395,4395,4395,4395,0
|
|
20241023,092500,10345215,4395,4395,4395,4395,0
|
|
20241023,092400,10345215,4395,4395,4395,4395,0
|
|
20241023,092300,10345215,4395,4395,4395,4395,0
|
|
20241023,092200,10345215,4395,4405,4405,4395,573
|
|
20241023,092100,7824270,4405,4405,4405,4405,0
|
|
20241023,092000,7824270,4405,4415,4415,4405,1034
|
|
20241023,091900,3269315,4415,4415,4415,4415,31
|
|
20241023,091800,3132450,4420,4430,4430,4420,341
|
|
20241023,091700,1625055,4430,4430,4430,4430,0
|
|
20241023,091600,1625055,4430,4430,4430,4430,0
|
|
20241023,091500,1625055,4430,4435,4435,4430,82
|
|
20241023,091400,1261460,4435,4435,4435,4435,0
|
|
20241023,091300,1261460,4435,4440,4440,4435,202
|
|
20241023,091200,364800,4445,4445,4445,4445,0
|
|
20241023,091100,364800,4445,4445,4445,4445,0
|
|
20241023,091000,364800,4445,4445,4445,4445,12
|
|
20241023,090900,311460,4445,4445,4445,4445,0
|
|
20241023,090800,311460,4445,4445,4445,4445,0
|
|
20241023,090700,311460,4445,4445,4445,4445,0
|
|
20241023,090600,311460,4445,4445,4445,4445,34
|
|
20241023,090500,160330,4450,4450,4450,4450,10
|
|
20241023,090400,115830,4455,4455,4455,4455,0
|
|
20241023,090300,115830,4455,4455,4455,4455,1
|
|
20241023,090200,111375,4455,4455,4455,4455,0
|
|
20241023,090100,111375,4455,4455,4455,4455,0
|
|
20241023,090000,111375,4455,4455,4455,4455,25
|