631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192800,122451660,5020,5020,5020,5020,531
|
|
20241029,192700,122451660,5020,5020,5020,5020,0
|
|
20241029,192600,122451660,5020,5020,5020,5020,0
|
|
20241029,192500,122451660,5020,5020,5020,5020,0
|
|
20241029,192400,122451660,5020,5020,5020,5020,0
|
|
20241029,192300,122451660,5020,5020,5020,5020,0
|
|
20241029,192200,122451660,5020,5020,5020,5020,0
|
|
20241029,192100,122451660,5020,5020,5020,5020,0
|
|
20241029,192000,122451660,5020,5020,5020,5020,0
|
|
20241029,191900,122451660,5020,5020,5020,5020,0
|
|
20241029,191800,122451660,5020,5020,5020,5020,0
|
|
20241029,191700,122451660,5020,5020,5020,5020,0
|
|
20241029,191600,122451660,5020,5020,5020,5020,0
|
|
20241029,191500,122451660,5020,5020,5020,5020,0
|
|
20241029,191400,122451660,5020,5020,5020,5020,0
|
|
20241029,191300,122451660,5020,5020,5020,5020,0
|
|
20241029,191200,122451660,5020,5020,5020,5020,0
|
|
20241029,191100,122451660,5020,5020,5020,5020,0
|
|
20241029,191000,122451660,5020,5020,5020,5020,0
|
|
20241029,190900,122451660,5020,5020,5020,5020,0
|
|
20241029,190800,122451660,5020,5020,5020,5020,0
|
|
20241029,190700,122451660,5020,5020,5020,5020,0
|
|
20241029,190600,122451660,5020,5020,5020,5020,0
|
|
20241029,190500,122451660,5020,5020,5020,5020,0
|
|
20241029,190400,122451660,5020,5020,5020,5020,0
|
|
20241029,190300,122451660,5020,5020,5020,5020,0
|
|
20241029,190200,122451660,5020,5020,5020,5020,0
|
|
20241029,190100,122451660,5020,5020,5020,5020,0
|
|
20241029,190000,122451660,5020,5020,5020,5020,0
|
|
20241029,185900,122451660,5020,5020,5020,5020,0
|
|
20241029,185800,122451660,5020,5020,5020,5020,531
|
|
20241029,185700,122451660,5020,5020,5020,5020,0
|
|
20241029,185600,122451660,5020,5020,5020,5020,0
|
|
20241029,185500,122451660,5020,5020,5020,5020,0
|
|
20241029,185400,122451660,5020,5020,5020,5020,0
|
|
20241029,185300,122451660,5020,5020,5020,5020,0
|
|
20241029,185200,122451660,5020,5020,5020,5020,0
|
|
20241029,185100,122451660,5020,5020,5020,5020,0
|
|
20241029,185000,122451660,5020,5020,5020,5020,0
|
|
20241029,184900,122451660,5020,5020,5020,5020,0
|
|
20241029,184800,122451660,5020,5020,5020,5020,0
|
|
20241029,184700,122451660,5020,5020,5020,5020,0
|
|
20241029,184600,122451660,5020,5020,5020,5020,0
|
|
20241029,184500,122451660,5020,5020,5020,5020,0
|
|
20241029,184400,122451660,5020,5020,5020,5020,0
|
|
20241029,184300,122451660,5020,5020,5020,5020,0
|
|
20241029,184200,122451660,5020,5020,5020,5020,0
|
|
20241029,184100,122451660,5020,5020,5020,5020,0
|
|
20241029,184000,122451660,5020,5020,5020,5020,0
|
|
20241029,183900,122451660,5020,5020,5020,5020,0
|
|
20241029,183800,122451660,5020,5020,5020,5020,0
|
|
20241029,183700,122451660,5020,5020,5020,5020,0
|
|
20241029,183600,122451660,5020,5020,5020,5020,0
|
|
20241029,183500,122451660,5020,5020,5020,5020,0
|
|
20241029,183400,122451660,5020,5020,5020,5020,0
|
|
20241029,183300,122451660,5020,5020,5020,5020,0
|
|
20241029,183200,122451660,5020,5020,5020,5020,0
|
|
20241029,183100,122451660,5020,5020,5020,5020,0
|
|
20241029,183000,122451660,5020,5020,5020,5020,0
|
|
20241029,182900,122451660,5020,5020,5020,5020,0
|
|
20241029,182800,122451660,5020,5020,5020,5020,531
|
|
20241029,182700,122451660,5020,5020,5020,5020,0
|
|
20241029,182600,122451660,5020,5020,5020,5020,0
|
|
20241029,182500,122451660,5020,5020,5020,5020,0
|
|
20241029,182400,122451660,5020,5020,5020,5020,0
|
|
20241029,182300,122451660,5020,5020,5020,5020,0
|
|
20241029,182200,122451660,5020,5020,5020,5020,0
|
|
20241029,182100,122451660,5020,5020,5020,5020,0
|
|
20241029,182000,122451660,5020,5020,5020,5020,0
|
|
20241029,181900,122451660,5020,5020,5020,5020,0
|
|
20241029,181800,122451660,5020,5020,5020,5020,0
|
|
20241029,181700,122451660,5020,5020,5020,5020,0
|
|
20241029,181600,122451660,5020,5020,5020,5020,0
|
|
20241029,181500,122451660,5020,5020,5020,5020,0
|
|
20241029,181400,122451660,5020,5020,5020,5020,0
|
|
20241029,181300,122451660,5020,5020,5020,5020,0
|
|
20241029,181200,122451660,5020,5020,5020,5020,0
|
|
20241029,181100,122451660,5020,5020,5020,5020,0
|
|
20241029,181000,122451660,5020,5020,5020,5020,0
|
|
20241029,180900,122451660,5020,5020,5020,5020,0
|
|
20241029,180800,122451660,5020,5020,5020,5020,0
|
|
20241029,180700,122451660,5020,5020,5020,5020,0
|
|
20241029,180600,122451660,5020,5020,5020,5020,0
|
|
20241029,180500,122451660,5020,5020,5020,5020,0
|
|
20241029,180400,122451660,5020,5020,5020,5020,0
|
|
20241029,180300,122451660,5020,5020,5020,5020,0
|
|
20241029,180200,122451660,5020,5020,5020,5020,0
|
|
20241029,180100,122451660,5020,5020,5020,5020,0
|
|
20241029,180000,122451660,5020,5020,5020,5020,0
|
|
20241029,175900,122451660,5020,5020,5020,5020,0
|
|
20241029,175800,122451660,5020,5020,5020,5020,531
|
|
20241029,175700,122451660,5020,5020,5020,5020,0
|
|
20241029,175600,122451660,5020,5020,5020,5020,0
|
|
20241029,175500,122451660,5020,5020,5020,5020,0
|
|
20241029,175400,122451660,5020,5020,5020,5020,0
|
|
20241029,175300,122451660,5020,5020,5020,5020,0
|
|
20241029,175200,122451660,5020,5020,5020,5020,0
|
|
20241029,175100,122451660,5020,5020,5020,5020,0
|
|
20241029,175000,122451660,5020,5020,5020,5020,0
|
|
20241029,174900,122451660,5020,5020,5020,5020,0
|
|
20241029,174800,122451660,5020,5020,5020,5020,0
|
|
20241029,174700,122451660,5020,5020,5020,5020,0
|
|
20241029,174600,122451660,5020,5020,5020,5020,0
|
|
20241029,174500,122451660,5020,5020,5020,5020,0
|
|
20241029,174400,122451660,5020,5020,5020,5020,0
|
|
20241029,174300,122451660,5020,5020,5020,5020,0
|
|
20241029,174200,122451660,5020,5020,5020,5020,0
|
|
20241029,174100,122451660,5020,5020,5020,5020,0
|
|
20241029,174000,122451660,5020,5020,5020,5020,0
|
|
20241029,173900,122451660,5020,5020,5020,5020,0
|
|
20241029,173800,122451660,5020,5020,5020,5020,0
|
|
20241029,173700,122451660,5020,5020,5020,5020,0
|
|
20241029,173600,122451660,5020,5020,5020,5020,0
|
|
20241029,173500,122451660,5020,5020,5020,5020,0
|
|
20241029,173400,122451660,5020,5020,5020,5020,0
|
|
20241029,173300,122451660,5020,5020,5020,5020,0
|
|
20241029,173200,122451660,5020,5020,5020,5020,0
|
|
20241029,173100,122451660,5020,5020,5020,5020,0
|
|
20241029,173000,122451660,5020,5020,5020,5020,0
|
|
20241029,172900,122451660,5020,5020,5020,5020,0
|
|
20241029,172800,122451660,5020,5020,5020,5020,531
|
|
20241029,172700,122451660,5020,5020,5020,5020,0
|
|
20241029,172600,122451660,5020,5020,5020,5020,0
|
|
20241029,172500,122451660,5020,5020,5020,5020,0
|
|
20241029,172400,122451660,5020,5020,5020,5020,0
|
|
20241029,172300,122451660,5020,5020,5020,5020,0
|
|
20241029,172200,122451660,5020,5020,5020,5020,0
|
|
20241029,172100,122451660,5020,5020,5020,5020,0
|
|
20241029,172000,122451660,5020,5020,5020,5020,0
|
|
20241029,171900,122451660,5020,5020,5020,5020,0
|
|
20241029,171800,122451660,5020,5020,5020,5020,0
|
|
20241029,171700,122451660,5020,5020,5020,5020,0
|
|
20241029,171600,122451660,5020,5020,5020,5020,0
|
|
20241029,171500,122451660,5020,5020,5020,5020,0
|
|
20241029,171400,122451660,5020,5020,5020,5020,0
|
|
20241029,171300,122451660,5020,5020,5020,5020,0
|
|
20241029,171200,122451660,5020,5020,5020,5020,0
|
|
20241029,171100,122451660,5020,5020,5020,5020,0
|
|
20241029,171000,122451660,5020,5020,5020,5020,0
|
|
20241029,170900,122451660,5020,5020,5020,5020,0
|
|
20241029,170800,122451660,5020,5020,5020,5020,0
|
|
20241029,170700,122451660,5020,5020,5020,5020,0
|
|
20241029,170600,122451660,5020,5020,5020,5020,0
|
|
20241029,170500,122451660,5020,5020,5020,5020,0
|
|
20241029,170400,122451660,5020,5020,5020,5020,0
|
|
20241029,170300,122451660,5020,5020,5020,5020,0
|
|
20241029,170200,122451660,5020,5020,5020,5020,0
|
|
20241029,170100,122451660,5020,5020,5020,5020,0
|
|
20241029,170000,122451660,5020,5020,5020,5020,0
|
|
20241029,165900,122451660,5020,5020,5020,5020,0
|
|
20241029,165800,122451660,5020,5020,5020,5020,531
|
|
20241029,165700,122451660,5020,5020,5020,5020,0
|
|
20241029,165600,122451660,5020,5020,5020,5020,0
|
|
20241029,165500,122451660,5020,5020,5020,5020,0
|
|
20241029,165400,122451660,5020,5020,5020,5020,0
|
|
20241029,165300,122451660,5020,5020,5020,5020,0
|
|
20241029,165200,122451660,5020,5020,5020,5020,0
|
|
20241029,165100,122451660,5020,5020,5020,5020,0
|
|
20241029,165000,122451660,5020,5020,5020,5020,0
|
|
20241029,164900,122451660,5020,5020,5020,5020,0
|
|
20241029,164800,122451660,5020,5020,5020,5020,0
|
|
20241029,164700,122451660,5020,5020,5020,5020,0
|
|
20241029,164600,122451660,5020,5020,5020,5020,0
|
|
20241029,164500,122451660,5020,5020,5020,5020,0
|
|
20241029,164400,122451660,5020,5020,5020,5020,0
|
|
20241029,164300,122451660,5020,5020,5020,5020,0
|
|
20241029,164200,122451660,5020,5020,5020,5020,0
|
|
20241029,164100,122451660,5020,5020,5020,5020,0
|
|
20241029,164000,122451660,5020,5020,5020,5020,0
|
|
20241029,163900,122451660,5020,5020,5020,5020,0
|
|
20241029,163800,122451660,5020,5020,5020,5020,0
|
|
20241029,163700,122451660,5020,5020,5020,5020,0
|
|
20241029,163600,122451660,5020,5020,5020,5020,0
|
|
20241029,163500,122451660,5020,5020,5020,5020,0
|
|
20241029,163400,122451660,5020,5020,5020,5020,0
|
|
20241029,163300,122451660,5020,5020,5020,5020,0
|
|
20241029,163200,122451660,5020,5020,5020,5020,0
|
|
20241029,163100,122451660,5020,5020,5020,5020,0
|
|
20241029,163000,122451660,5020,5020,5020,5020,0
|
|
20241029,162900,122451660,5020,5020,5020,5020,0
|
|
20241029,162800,122451660,5020,5020,5020,5020,531
|
|
20241029,162700,122451660,5020,5020,5020,5020,0
|
|
20241029,162600,122451660,5020,5020,5020,5020,0
|
|
20241029,162500,122451660,5020,5020,5020,5020,0
|
|
20241029,162400,122451660,5020,5020,5020,5020,0
|
|
20241029,162300,122451660,5020,5020,5020,5020,0
|
|
20241029,162200,122451660,5020,5020,5020,5020,0
|
|
20241029,162100,122451660,5020,5020,5020,5020,0
|
|
20241029,162000,122451660,5020,5020,5020,5020,0
|
|
20241029,161900,122451660,5020,5020,5020,5020,0
|
|
20241029,161800,122451660,5020,5020,5020,5020,0
|
|
20241029,161700,122451660,5020,5020,5020,5020,0
|
|
20241029,161600,122451660,5020,5020,5020,5020,0
|
|
20241029,161500,122451660,5020,5020,5020,5020,0
|
|
20241029,161400,122451660,5020,5020,5020,5020,0
|
|
20241029,161300,122451660,5020,5020,5020,5020,0
|
|
20241029,161200,122451660,5020,5020,5020,5020,0
|
|
20241029,161100,122451660,5020,5020,5020,5020,0
|
|
20241029,161000,122451660,5020,5020,5020,5020,0
|
|
20241029,160900,122451660,5020,5020,5020,5020,0
|
|
20241029,160800,122451660,5020,5020,5020,5020,0
|
|
20241029,160700,122451660,5020,5020,5020,5020,0
|
|
20241029,160600,122451660,5020,5020,5020,5020,0
|
|
20241029,160500,122451660,5020,5020,5020,5020,0
|
|
20241029,160400,122451660,5020,5020,5020,5020,0
|
|
20241029,160300,122451660,5020,5020,5020,5020,0
|
|
20241029,160200,122451660,5020,5020,5020,5020,0
|
|
20241029,160100,122451660,5020,5020,5020,5020,0
|
|
20241029,160000,122451660,5020,5020,5020,5020,0
|
|
20241029,155900,122451660,5020,5020,5020,5020,0
|
|
20241029,155800,122451660,5020,5020,5020,5020,531
|
|
20241029,155700,122451660,5020,5020,5020,5020,0
|
|
20241029,155600,122451660,5020,5020,5020,5020,0
|
|
20241029,155500,122451660,5020,5020,5020,5020,0
|
|
20241029,155400,122451660,5020,5020,5020,5020,0
|
|
20241029,155300,122451660,5020,5020,5020,5020,0
|
|
20241029,155200,122451660,5020,5020,5020,5020,0
|
|
20241029,155100,122451660,5020,5020,5020,5020,0
|
|
20241029,155000,122451660,5020,5020,5020,5020,0
|
|
20241029,154900,122451660,5020,5020,5020,5020,0
|
|
20241029,154800,122451660,5020,5020,5020,5020,0
|
|
20241029,154700,122451660,5020,5020,5020,5020,0
|
|
20241029,154600,122451660,5020,5020,5020,5020,0
|
|
20241029,154500,122451660,5020,5020,5020,5020,0
|
|
20241029,154400,122451660,5020,5020,5020,5020,0
|
|
20241029,154300,122451660,5020,5020,5020,5020,0
|
|
20241029,154200,122451660,5020,5020,5020,5020,0
|
|
20241029,154100,122451660,5020,5020,5020,5020,0
|
|
20241029,154000,122451660,5020,5020,5020,5020,0
|
|
20241029,153900,122451660,5020,5020,5020,5020,0
|
|
20241029,153800,122451660,5020,5020,5020,5020,0
|
|
20241029,153700,122451660,5020,5020,5020,5020,0
|
|
20241029,153600,122451660,5020,5020,5020,5020,0
|
|
20241029,153500,122451660,5020,5020,5020,5020,0
|
|
20241029,153400,122451660,5020,5020,5020,5020,0
|
|
20241029,153300,122451660,5020,5020,5020,5020,0
|
|
20241029,153200,122451660,5020,5020,5020,5020,0
|
|
20241029,153100,122451660,5020,5020,5020,5020,0
|
|
20241029,153000,122451660,5020,5020,5020,5020,531
|
|
20241029,152900,119786040,5020,5020,5020,5020,0
|
|
20241029,152800,119786040,5020,5020,5020,5020,0
|
|
20241029,152700,119786040,5020,5020,5020,5020,0
|
|
20241029,152600,119786040,5020,5020,5020,5020,0
|
|
20241029,152500,119786040,5020,5020,5020,5020,0
|
|
20241029,152400,119786040,5020,5020,5020,5020,0
|
|
20241029,152300,119786040,5020,5020,5020,5020,0
|
|
20241029,152200,119786040,5020,5020,5020,5020,0
|
|
20241029,152100,119786040,5020,5020,5020,5020,0
|
|
20241029,152000,119786040,5020,5020,5020,5020,0
|
|
20241029,151900,119786040,5020,5030,5030,5020,62
|
|
20241029,151800,119474380,5030,5020,5030,5020,136
|
|
20241029,151700,118791650,5030,5030,5030,5030,0
|
|
20241029,151600,118791650,5030,5030,5030,5030,0
|
|
20241029,151500,118791650,5030,5020,5030,5020,61
|
|
20241029,151400,118485420,5030,5030,5030,5030,0
|
|
20241029,151300,118485420,5030,5030,5030,5030,0
|
|
20241029,151200,118485420,5030,5030,5030,5030,0
|
|
20241029,151100,118485420,5030,5030,5030,5030,1
|
|
20241029,151000,118480390,5020,5020,5020,5020,0
|
|
20241029,150900,118480390,5020,5020,5020,5020,155
|
|
20241029,150800,117702290,5020,5020,5020,5020,0
|
|
20241029,150700,117702290,5020,5020,5020,5020,0
|
|
20241029,150600,117702290,5020,5020,5020,5020,220
|
|
20241029,150500,116597890,5030,5030,5030,5030,0
|
|
20241029,150400,116597890,5030,5030,5030,5030,0
|
|
20241029,150300,116597890,5030,5030,5030,5030,0
|
|
20241029,150200,116597890,5030,5020,5030,5020,32
|
|
20241029,150100,116437230,5030,5030,5030,5030,2
|
|
20241029,150000,116427170,5030,5030,5030,5030,0
|
|
20241029,145900,116427170,5030,5020,5030,5020,2
|
|
20241029,145800,116417120,5020,5030,5030,5020,387
|
|
20241029,145700,114474370,5020,5020,5020,5020,125
|
|
20241029,145600,113846870,5020,5020,5020,5020,0
|
|
20241029,145500,113846870,5020,5020,5020,5020,0
|
|
20241029,145400,113846870,5020,5020,5020,5020,0
|
|
20241029,145300,113846870,5020,5020,5020,5020,120
|
|
20241029,145200,113244470,5020,5020,5020,5020,0
|
|
20241029,145100,113244470,5020,5020,5020,5020,0
|
|
20241029,145000,113244470,5020,5020,5020,5020,0
|
|
20241029,144900,113244470,5020,5020,5020,5020,0
|
|
20241029,144800,113244470,5020,5020,5020,5020,5
|
|
20241029,144700,113219370,5020,5020,5020,5020,4
|
|
20241029,144600,113199290,5020,5020,5020,5020,500
|
|
20241029,144500,110689290,5010,5010,5010,5010,891
|
|
20241029,144400,106225380,5010,5010,5010,5010,0
|
|
20241029,144300,106225380,5010,5010,5010,5010,10
|
|
20241029,144200,106175280,5010,5010,5010,5010,10
|
|
20241029,144100,106125180,5020,5020,5020,5020,0
|
|
20241029,144000,106125180,5020,5020,5020,5020,3
|
|
20241029,143900,106110120,5020,5020,5020,5020,5
|
|
20241029,143800,106085020,5020,5020,5020,5020,0
|
|
20241029,143700,106085020,5020,5020,5020,5020,0
|
|
20241029,143600,106085020,5020,5020,5020,5020,489
|
|
20241029,143500,103630240,5030,5020,5030,5020,3
|
|
20241029,143400,103615170,5030,5020,5030,5020,1396
|
|
20241029,143300,96606810,5020,5020,5020,5020,34
|
|
20241029,143200,96436130,5020,5020,5020,5020,122
|
|
20241029,143100,95823690,5010,5010,5010,5010,0
|
|
20241029,143000,95823690,5010,5010,5010,5010,0
|
|
20241029,142900,95823690,5010,5010,5010,5010,124
|
|
20241029,142800,95202450,5000,5000,5000,5000,1
|
|
20241029,142700,95197450,5020,5020,5020,5020,0
|
|
20241029,142600,95197450,5020,5020,5020,5020,0
|
|
20241029,142500,95197450,5020,5020,5020,5020,0
|
|
20241029,142400,95197450,5020,5020,5020,5020,0
|
|
20241029,142300,95197450,5020,5020,5020,5020,0
|
|
20241029,142200,95197450,5020,5020,5020,5020,0
|
|
20241029,142100,95197450,5020,5020,5020,5020,0
|
|
20241029,142000,95197450,5020,5020,5020,5020,0
|
|
20241029,141900,95197450,5020,5020,5020,5020,0
|
|
20241029,141800,95197450,5020,5020,5020,5020,0
|
|
20241029,141700,95197450,5020,5020,5020,5020,0
|
|
20241029,141600,95197450,5020,5020,5020,5020,1
|
|
20241029,141500,95192430,4995,4995,4995,4995,0
|
|
20241029,141400,95192430,4995,4995,4995,4995,486
|
|
20241029,141300,92764860,5020,5020,5020,5020,0
|
|
20241029,141200,92764860,5020,5020,5020,5020,0
|
|
20241029,141100,92764860,5020,5020,5020,5020,0
|
|
20241029,141000,92764860,5020,5020,5020,5020,1
|
|
20241029,140900,92759840,4995,5020,5020,4995,69
|
|
20241029,140800,92414935,5000,5000,5000,5000,0
|
|
20241029,140700,92414935,5000,5000,5000,5000,0
|
|
20241029,140600,92414935,5000,5000,5000,5000,0
|
|
20241029,140500,92414935,5000,5000,5000,5000,0
|
|
20241029,140400,92414935,5000,5000,5000,5000,90
|
|
20241029,140300,91964935,5000,5000,5000,5000,0
|
|
20241029,140200,91964935,5000,5000,5000,5000,0
|
|
20241029,140100,91964935,5000,5000,5000,5000,404
|
|
20241029,140000,89944935,5000,5000,5000,5000,0
|
|
20241029,135900,89944935,5000,5000,5000,5000,0
|
|
20241029,135800,89944935,5000,5000,5000,5000,1
|
|
20241029,135700,89939935,5000,5000,5000,5000,0
|
|
20241029,135600,89939935,5000,5000,5000,5000,0
|
|
20241029,135500,89939935,5000,5000,5000,5000,0
|
|
20241029,135400,89939935,5000,5000,5000,5000,0
|
|
20241029,135300,89939935,5000,5000,5000,5000,0
|
|
20241029,135200,89939935,5000,5000,5000,5000,0
|
|
20241029,135100,89939935,5000,5000,5000,5000,5
|
|
20241029,135000,89914935,5000,5000,5000,5000,0
|
|
20241029,134900,89914935,5000,5000,5000,5000,0
|
|
20241029,134800,89914935,5000,5000,5000,5000,0
|
|
20241029,134700,89914935,5000,5000,5000,5000,0
|
|
20241029,134600,89914935,5000,5000,5000,5000,1
|
|
20241029,134500,89909935,5000,5000,5000,5000,0
|
|
20241029,134400,89909935,5000,5000,5000,5000,0
|
|
20241029,134300,89909935,5000,5000,5000,5000,100
|
|
20241029,134200,89409935,5000,4995,5000,4995,9
|
|
20241029,134100,89364975,4995,4995,4995,4995,0
|
|
20241029,134000,89364975,4995,5000,5000,4995,163
|
|
20241029,133900,88550710,5000,5000,5000,5000,0
|
|
20241029,133800,88550710,5000,5000,5000,5000,863
|
|
20241029,133700,84235710,5000,5000,5000,5000,8
|
|
20241029,133600,84195710,5020,5020,5020,5020,0
|
|
20241029,133500,84195710,5020,5020,5020,5020,0
|
|
20241029,133400,84195710,5020,5020,5020,5020,1
|
|
20241029,133300,84190690,5000,5000,5000,5000,0
|
|
20241029,133200,84190690,5000,5000,5000,5000,0
|
|
20241029,133100,84190690,5000,5000,5000,5000,178
|
|
20241029,133000,83300690,5000,5000,5000,5000,0
|
|
20241029,132900,83300690,5000,5000,5000,5000,0
|
|
20241029,132800,83300690,5000,5000,5000,5000,14
|
|
20241029,132700,83230690,5000,5000,5000,5000,0
|
|
20241029,132600,83230690,5000,5000,5000,5000,24
|
|
20241029,132500,83110690,5010,5010,5010,5010,0
|
|
20241029,132400,83110690,5010,5010,5010,5010,0
|
|
20241029,132300,83110690,5010,5010,5010,5010,0
|
|
20241029,132200,83110690,5010,5010,5010,5010,0
|
|
20241029,132100,83110690,5010,5010,5010,5010,1
|
|
20241029,132000,83105680,5020,5020,5020,5020,0
|
|
20241029,131900,83105680,5020,5020,5020,5020,0
|
|
20241029,131800,83105680,5020,5020,5020,5020,0
|
|
20241029,131700,83105680,5020,5000,5020,5000,225
|
|
20241029,131600,81978780,5000,5020,5020,5000,96
|
|
20241029,131500,81498260,5010,5010,5010,5010,0
|
|
20241029,131400,81498260,5010,5010,5010,5010,0
|
|
20241029,131300,81498260,5010,5010,5010,5010,0
|
|
20241029,131200,81498260,5010,5010,5010,5010,250
|
|
20241029,131100,80245760,5020,5020,5020,5020,300
|
|
20241029,131000,78739760,5010,5010,5010,5010,0
|
|
20241029,130900,78739760,5010,5010,5010,5010,0
|
|
20241029,130800,78739760,5010,5010,5010,5010,0
|
|
20241029,130700,78739760,5010,5010,5010,5010,0
|
|
20241029,130600,78739760,5010,5010,5010,5010,5
|
|
20241029,130500,78714710,5020,5020,5020,5020,0
|
|
20241029,130400,78714710,5020,5020,5020,5020,1
|
|
20241029,130300,78709690,5020,5020,5020,5020,101
|
|
20241029,130200,78202670,5020,5020,5020,5020,200
|
|
20241029,130100,77198670,5000,5000,5000,5000,0
|
|
20241029,130000,77198670,5000,5000,5000,5000,0
|
|
20241029,125900,77198670,5000,5000,5000,5000,0
|
|
20241029,125800,77198670,5000,5000,5000,5000,0
|
|
20241029,125700,77198670,5000,5000,5000,5000,13
|
|
20241029,125600,77133670,5000,5000,5000,5000,17
|
|
20241029,125500,77048670,5000,5000,5000,5000,250
|
|
20241029,125400,75798670,5010,5010,5010,5010,0
|
|
20241029,125300,75798670,5010,5010,5010,5010,0
|
|
20241029,125200,75798670,5010,5010,5010,5010,0
|
|
20241029,125100,75798670,5010,5010,5010,5010,0
|
|
20241029,125000,75798670,5010,5010,5010,5010,0
|
|
20241029,124900,75798670,5010,5010,5010,5010,0
|
|
20241029,124800,75798670,5010,5010,5010,5010,0
|
|
20241029,124700,75798670,5010,5010,5010,5010,0
|
|
20241029,124600,75798670,5010,5010,5010,5010,301
|
|
20241029,124500,74290660,5010,5010,5010,5010,0
|
|
20241029,124400,74290660,5010,5010,5010,5010,0
|
|
20241029,124300,74290660,5010,5010,5010,5010,0
|
|
20241029,124200,74290660,5010,5010,5010,5010,0
|
|
20241029,124100,74290660,5010,5010,5010,5010,1
|
|
20241029,124000,74285650,5010,5010,5010,5010,0
|
|
20241029,123900,74285650,5010,5010,5010,5010,0
|
|
20241029,123800,74285650,5010,5010,5010,5010,0
|
|
20241029,123700,74285650,5010,5010,5010,5010,1
|
|
20241029,123600,74280640,5010,5010,5010,5010,0
|
|
20241029,123500,74280640,5010,5010,5010,5010,0
|
|
20241029,123400,74280640,5010,5010,5010,5010,0
|
|
20241029,123300,74280640,5010,5010,5010,5010,0
|
|
20241029,123200,74280640,5010,5010,5010,5010,0
|
|
20241029,123100,74280640,5010,5010,5010,5010,4
|
|
20241029,123000,74260600,5010,5010,5010,5010,0
|
|
20241029,122900,74260600,5010,5010,5010,5010,0
|
|
20241029,122800,74260600,5010,5010,5010,5010,0
|
|
20241029,122700,74260600,5010,5010,5010,5010,0
|
|
20241029,122600,74260600,5010,5020,5020,5010,4
|
|
20241029,122500,74240540,5010,5010,5010,5010,0
|
|
20241029,122400,74240540,5010,5020,5020,5010,2
|
|
20241029,122300,74230510,5000,5000,5000,5000,130
|
|
20241029,122200,73580510,5010,5020,5020,5010,2
|
|
20241029,122100,73570480,5020,5020,5020,5020,0
|
|
20241029,122000,73570480,5020,5020,5020,5020,0
|
|
20241029,121900,73570480,5020,5020,5020,5020,0
|
|
20241029,121800,73570480,5020,5020,5020,5020,0
|
|
20241029,121700,73570480,5020,5020,5020,5020,0
|
|
20241029,121600,73570480,5020,5010,5020,5010,2
|
|
20241029,121500,73560450,5020,5020,5020,5020,0
|
|
20241029,121400,73560450,5020,5020,5020,5020,0
|
|
20241029,121300,73560450,5020,5020,5020,5020,1
|
|
20241029,121200,73555430,5020,5020,5020,5020,0
|
|
20241029,121100,73555430,5020,5020,5020,5020,0
|
|
20241029,121000,73555430,5020,5020,5020,5020,0
|
|
20241029,120900,73555430,5020,5020,5020,5020,0
|
|
20241029,120800,73555430,5020,5020,5020,5020,0
|
|
20241029,120700,73555430,5020,5020,5020,5020,40
|
|
20241029,120600,73354630,5020,5020,5020,5020,1
|
|
20241029,120500,73349610,5020,5020,5020,5020,1
|
|
20241029,120400,73344590,5020,5020,5020,5020,0
|
|
20241029,120300,73344590,5020,5020,5020,5020,0
|
|
20241029,120200,73344590,5020,5020,5020,5020,0
|
|
20241029,120100,73344590,5020,5020,5020,5020,0
|
|
20241029,120000,73344590,5020,5020,5020,5020,1
|
|
20241029,115900,73339570,5000,5000,5000,5000,88
|
|
20241029,115800,72899570,5000,5000,5000,5000,0
|
|
20241029,115700,72899570,5000,5000,5000,5000,247
|
|
20241029,115600,71664570,5010,5010,5010,5010,173
|
|
20241029,115500,70797840,5010,5010,5010,5010,1
|
|
20241029,115400,70792830,5010,5010,5010,5010,0
|
|
20241029,115300,70792830,5010,5010,5010,5010,1500
|
|
20241029,115200,63277830,5010,5010,5010,5010,0
|
|
20241029,115100,63277830,5010,5010,5010,5010,0
|
|
20241029,115000,63277830,5010,5010,5010,5010,0
|
|
20241029,114900,63277830,5010,5010,5010,5010,0
|
|
20241029,114800,63277830,5010,5010,5010,5010,0
|
|
20241029,114700,63277830,5010,5010,5010,5010,410
|
|
20241029,114600,61223730,4990,4990,4990,4990,0
|
|
20241029,114500,61223730,4990,4990,4990,4990,0
|
|
20241029,114400,61223730,4990,4990,4990,4990,0
|
|
20241029,114300,61223730,4990,4990,4990,4990,0
|
|
20241029,114200,61223730,4990,4990,4990,4990,176
|
|
20241029,114100,60345490,4990,4990,4990,4990,0
|
|
20241029,114000,60345490,4990,4990,4990,4990,0
|
|
20241029,113900,60345490,4990,4990,4990,4990,0
|
|
20241029,113800,60345490,4990,4990,4990,4990,0
|
|
20241029,113700,60345490,4990,4990,4990,4990,0
|
|
20241029,113600,60345490,4990,4990,4990,4990,0
|
|
20241029,113500,60345490,4990,4990,4990,4990,0
|
|
20241029,113400,60345490,4990,4990,4990,4990,230
|
|
20241029,113300,59197790,4990,4990,4990,4990,0
|
|
20241029,113200,59197790,4990,4990,4990,4990,0
|
|
20241029,113100,59197790,4990,4990,4990,4990,0
|
|
20241029,113000,59197790,4990,4990,4990,4990,500
|
|
20241029,112900,56702790,4990,4990,4990,4990,0
|
|
20241029,112800,56702790,4990,4980,4990,4980,1605
|
|
20241029,112700,48703450,4985,4985,4985,4985,0
|
|
20241029,112600,48703450,4985,4985,4985,4985,0
|
|
20241029,112500,48703450,4985,4985,4985,4985,0
|
|
20241029,112400,48703450,4985,4985,4985,4985,0
|
|
20241029,112300,48703450,4985,4985,4985,4985,0
|
|
20241029,112200,48703450,4985,4985,4985,4985,2
|
|
20241029,112100,48693480,4975,4975,4975,4975,0
|
|
20241029,112000,48693480,4975,4975,4975,4975,0
|
|
20241029,111900,48693480,4975,4975,4975,4975,52
|
|
20241029,111800,48434780,4980,4980,4980,4980,248
|
|
20241029,111700,47199740,4985,4980,4985,4980,214
|
|
20241029,111600,46133020,4985,4985,4985,4985,1
|
|
20241029,111500,46128035,4985,4985,4985,4985,120
|
|
20241029,111400,45529835,4985,4985,4985,4985,30
|
|
20241029,111300,45380285,4985,4985,4985,4985,0
|
|
20241029,111200,45380285,4985,4985,4985,4985,0
|
|
20241029,111100,45380285,4985,4985,4985,4985,0
|
|
20241029,111000,45380285,4985,4985,4985,4985,0
|
|
20241029,110900,45380285,4985,4985,4985,4985,0
|
|
20241029,110800,45380285,4985,4985,4985,4985,0
|
|
20241029,110700,45380285,4985,4985,4985,4985,0
|
|
20241029,110600,45380285,4985,4985,4985,4985,0
|
|
20241029,110500,45380285,4985,4985,4985,4985,0
|
|
20241029,110400,45380285,4985,4985,4985,4985,0
|
|
20241029,110300,45380285,4985,4985,4985,4985,0
|
|
20241029,110200,45380285,4985,4985,4985,4985,0
|
|
20241029,110100,45380285,4985,4985,4985,4985,10
|
|
20241029,110000,45330435,4985,4985,4985,4985,0
|
|
20241029,105900,45330435,4985,4985,4985,4985,0
|
|
20241029,105800,45330435,4985,4985,4985,4985,0
|
|
20241029,105700,45330435,4985,4985,4985,4985,0
|
|
20241029,105600,45330435,4985,4980,4985,4980,146
|
|
20241029,105500,44602660,4980,4980,4980,4980,0
|
|
20241029,105400,44602660,4980,4980,4980,4980,0
|
|
20241029,105300,44602660,4980,4985,4985,4980,33
|
|
20241029,105200,44438270,4985,4985,4985,4985,42
|
|
20241029,105100,44228900,4985,4985,4985,4985,1
|
|
20241029,105000,44223915,4990,4990,4990,4990,0
|
|
20241029,104900,44223915,4990,4990,4990,4990,45
|
|
20241029,104800,43999365,4990,4990,4990,4990,0
|
|
20241029,104700,43999365,4990,4990,4990,4990,0
|
|
20241029,104600,43999365,4990,4990,4990,4990,0
|
|
20241029,104500,43999365,4990,4990,4990,4990,0
|
|
20241029,104400,43999365,4990,4990,4990,4990,56
|
|
20241029,104300,43719925,4980,4980,4980,4980,0
|
|
20241029,104200,43719925,4980,4980,4980,4980,25
|
|
20241029,104100,43595425,4985,4985,4985,4985,0
|
|
20241029,104000,43595425,4985,4985,4985,4985,0
|
|
20241029,103900,43595425,4985,4985,4985,4985,0
|
|
20241029,103800,43595425,4985,4985,4985,4985,1
|
|
20241029,103700,43590440,4985,4985,4985,4985,0
|
|
20241029,103600,43590440,4985,4985,4985,4985,0
|
|
20241029,103500,43590440,4985,4985,4985,4985,100
|
|
20241029,103400,43091940,4985,4985,4985,4985,11
|
|
20241029,103300,43037105,4980,4985,4985,4980,3
|
|
20241029,103200,43022155,4985,4985,4985,4985,2
|
|
20241029,103100,43012185,4970,4975,4975,4970,20
|
|
20241029,103000,42912710,4985,4985,4985,4985,0
|
|
20241029,102900,42912710,4985,4985,4985,4985,0
|
|
20241029,102800,42912710,4985,4985,4985,4985,0
|
|
20241029,102700,42912710,4985,4985,4985,4985,2
|
|
20241029,102600,42902740,4985,4985,4985,4985,200
|
|
20241029,102500,41905740,4980,4985,4985,4980,15
|
|
20241029,102400,41830985,4990,4990,4990,4990,0
|
|
20241029,102300,41830985,4990,4990,4990,4990,10
|
|
20241029,102200,41781085,4990,4990,4990,4990,0
|
|
20241029,102100,41781085,4990,4990,4990,4990,0
|
|
20241029,102000,41781085,4990,5000,5000,4990,1057
|
|
20241029,101900,36503155,5000,5000,5000,5000,0
|
|
20241029,101800,36503155,5000,5000,5000,5000,0
|
|
20241029,101700,36503155,5000,5000,5000,5000,2
|
|
20241029,101600,36493155,5000,5000,5000,5000,0
|
|
20241029,101500,36493155,5000,5000,5000,5000,0
|
|
20241029,101400,36493155,5000,5010,5010,5000,1290
|
|
20241029,101300,30041155,5010,5010,5010,5010,1
|
|
20241029,101200,30036145,5000,5000,5000,5000,0
|
|
20241029,101100,30036145,5000,5000,5000,5000,0
|
|
20241029,101000,30036145,5000,5000,5000,5000,0
|
|
20241029,100900,30036145,5000,5000,5000,5000,0
|
|
20241029,100800,30036145,5000,5000,5000,5000,0
|
|
20241029,100700,30036145,5000,5000,5000,5000,10
|
|
20241029,100600,29986145,5010,5010,5010,5010,1
|
|
20241029,100500,29981135,5000,5000,5000,5000,120
|
|
20241029,100400,29381135,5000,5000,5000,5000,0
|
|
20241029,100300,29381135,5000,5000,5000,5000,0
|
|
20241029,100200,29381135,5000,5000,5000,5000,0
|
|
20241029,100100,29381135,5000,5000,5000,5000,2
|
|
20241029,100000,29371135,4995,4995,4995,4995,104
|
|
20241029,095900,28851655,5000,5000,5000,5000,0
|
|
20241029,095800,28851655,5000,5000,5000,5000,0
|
|
20241029,095700,28851655,5000,5000,5000,5000,0
|
|
20241029,095600,28851655,5000,5000,5000,5000,0
|
|
20241029,095500,28851655,5000,5000,5000,5000,0
|
|
20241029,095400,28851655,5000,5000,5000,5000,0
|
|
20241029,095300,28851655,5000,5000,5000,5000,6
|
|
20241029,095200,28821655,5000,5000,5000,5000,419
|
|
20241029,095100,26726655,5000,4990,5000,4990,198
|
|
20241029,095000,25738625,5000,4995,5000,4990,118
|
|
20241029,094900,25149695,4995,4995,4995,4995,622
|
|
20241029,094800,22042805,4995,4995,4995,4995,0
|
|
20241029,094700,22042805,4995,4995,4995,4995,0
|
|
20241029,094600,22042805,4995,4995,4995,4995,0
|
|
20241029,094500,22042805,4995,4995,4995,4995,5
|
|
20241029,094400,22017830,4995,4995,4995,4995,0
|
|
20241029,094300,22017830,4995,4995,4995,4995,372
|
|
20241029,094200,20159690,4995,4995,4995,4995,0
|
|
20241029,094100,20159690,4995,4995,4995,4995,1
|
|
20241029,094000,20154695,4985,4985,4985,4985,0
|
|
20241029,093900,20154695,4985,4985,4985,4985,0
|
|
20241029,093800,20154695,4985,4985,4985,4985,0
|
|
20241029,093700,20154695,4985,4985,4985,4985,0
|
|
20241029,093600,20154695,4985,4985,4985,4985,72
|
|
20241029,093500,19795775,4985,4985,4985,4985,0
|
|
20241029,093400,19795775,4985,4985,4985,4985,0
|
|
20241029,093300,19795775,4985,4985,4985,4985,0
|
|
20241029,093200,19795775,4985,4985,4985,4985,0
|
|
20241029,093100,19795775,4985,4985,4985,4985,8
|
|
20241029,093000,19755895,4985,4985,4985,4985,0
|
|
20241029,092900,19755895,4985,4985,4985,4985,0
|
|
20241029,092800,19755895,4985,4985,4985,4985,1
|
|
20241029,092700,19750910,4960,4985,4985,4960,22
|
|
20241029,092600,19641765,4960,4960,4960,4960,0
|
|
20241029,092500,19641765,4960,4985,4985,4960,301
|
|
20241029,092400,18148780,4960,4965,4965,4960,3
|
|
20241029,092300,18133895,4985,4985,4985,4985,1
|
|
20241029,092200,18128910,4995,4995,4995,4995,0
|
|
20241029,092100,18128910,4995,5000,5000,4995,2
|
|
20241029,092000,18118915,4960,4980,4980,4960,1182
|
|
20241029,091900,12251135,5000,5000,5000,5000,1
|
|
20241029,091800,12246135,4975,4975,4975,4975,0
|
|
20241029,091700,12246135,4975,4975,4975,4975,0
|
|
20241029,091600,12246135,4975,4985,4985,4975,123
|
|
20241029,091500,11633595,4985,4985,4985,4985,0
|
|
20241029,091400,11633595,4985,4985,4985,4985,5
|
|
20241029,091300,11608670,4985,4990,4990,4985,368
|
|
20241029,091200,9773790,5000,5000,5000,5000,55
|
|
20241029,091100,9498790,5000,4990,5000,4990,249
|
|
20241029,091000,8256260,5000,5000,5000,5000,1
|
|
20241029,090900,8251260,4990,4990,4990,4990,19
|
|
20241029,090800,8156450,4990,4990,4990,4990,70
|
|
20241029,090700,7807150,4985,4990,4990,4985,106
|
|
20241029,090600,7278240,5020,5020,5020,5020,0
|
|
20241029,090500,7278240,5020,5020,5020,5020,0
|
|
20241029,090400,7278240,5020,5020,5020,5020,0
|
|
20241029,090300,7278240,5020,5020,5020,5020,3
|
|
20241029,090200,7263180,5020,5020,5020,5020,1
|
|
20241029,090100,7258160,4985,4985,4985,4985,0
|
|
20241029,090000,7258160,4985,4985,4985,4985,1456
|