582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183900,143435580,5050,5050,5050,5050,3851
|
|
20241002,183800,143435580,5050,5050,5050,5050,0
|
|
20241002,183700,143435580,5050,5050,5050,5050,0
|
|
20241002,183600,143435580,5050,5050,5050,5050,0
|
|
20241002,183500,143435580,5050,5050,5050,5050,0
|
|
20241002,183400,143435580,5050,5050,5050,5050,0
|
|
20241002,183300,143435580,5050,5050,5050,5050,0
|
|
20241002,183200,143435580,5050,5050,5050,5050,0
|
|
20241002,183100,143435580,5050,5050,5050,5050,0
|
|
20241002,183000,143435580,5050,5050,5050,5050,0
|
|
20241002,182900,143435580,5050,5050,5050,5050,0
|
|
20241002,182800,143435580,5050,5050,5050,5050,0
|
|
20241002,182700,143435580,5050,5050,5050,5050,0
|
|
20241002,182600,143435580,5050,5050,5050,5050,0
|
|
20241002,182500,143435580,5050,5050,5050,5050,0
|
|
20241002,182400,143435580,5050,5050,5050,5050,0
|
|
20241002,182300,143435580,5050,5050,5050,5050,0
|
|
20241002,182200,143435580,5050,5050,5050,5050,0
|
|
20241002,182100,143435580,5050,5050,5050,5050,0
|
|
20241002,182000,143435580,5050,5050,5050,5050,0
|
|
20241002,181900,143435580,5050,5050,5050,5050,0
|
|
20241002,181800,143435580,5050,5050,5050,5050,0
|
|
20241002,181700,143435580,5050,5050,5050,5050,0
|
|
20241002,181600,143435580,5050,5050,5050,5050,0
|
|
20241002,181500,143435580,5050,5050,5050,5050,0
|
|
20241002,181400,143435580,5050,5050,5050,5050,0
|
|
20241002,181300,143435580,5050,5050,5050,5050,0
|
|
20241002,181200,143435580,5050,5050,5050,5050,0
|
|
20241002,181100,143435580,5050,5050,5050,5050,0
|
|
20241002,181000,143435580,5050,5050,5050,5050,0
|
|
20241002,180900,143435580,5050,5050,5050,5050,3851
|
|
20241002,180800,143435580,5050,5050,5050,5050,0
|
|
20241002,180700,143435580,5050,5050,5050,5050,0
|
|
20241002,180600,143435580,5050,5050,5050,5050,0
|
|
20241002,180500,143435580,5050,5050,5050,5050,0
|
|
20241002,180400,143435580,5050,5050,5050,5050,0
|
|
20241002,180300,143435580,5050,5050,5050,5050,0
|
|
20241002,180200,143435580,5050,5050,5050,5050,0
|
|
20241002,180100,143435580,5050,5050,5050,5050,0
|
|
20241002,180000,143435580,5050,5050,5050,5050,0
|
|
20241002,175900,143435580,5050,5050,5050,5050,0
|
|
20241002,175800,143435580,5050,5050,5050,5050,0
|
|
20241002,175700,143435580,5050,5050,5050,5050,0
|
|
20241002,175600,143435580,5050,5050,5050,5050,0
|
|
20241002,175500,143435580,5050,5050,5050,5050,0
|
|
20241002,175400,143435580,5050,5050,5050,5050,0
|
|
20241002,175300,143435580,5050,5050,5050,5050,0
|
|
20241002,175200,143435580,5050,5050,5050,5050,0
|
|
20241002,175100,143435580,5050,5050,5050,5050,0
|
|
20241002,175000,143435580,5050,5050,5050,5050,0
|
|
20241002,174900,143435580,5050,5050,5050,5050,0
|
|
20241002,174800,143435580,5050,5050,5050,5050,0
|
|
20241002,174700,143435580,5050,5050,5050,5050,0
|
|
20241002,174600,143435580,5050,5050,5050,5050,0
|
|
20241002,174500,143435580,5050,5050,5050,5050,0
|
|
20241002,174400,143435580,5050,5050,5050,5050,0
|
|
20241002,174300,143435580,5050,5050,5050,5050,0
|
|
20241002,174200,143435580,5050,5050,5050,5050,0
|
|
20241002,174100,143435580,5050,5050,5050,5050,0
|
|
20241002,174000,143435580,5050,5050,5050,5050,0
|
|
20241002,173900,143435580,5050,5050,5050,5050,3851
|
|
20241002,173800,143435580,5050,5050,5050,5050,0
|
|
20241002,173700,143435580,5050,5050,5050,5050,0
|
|
20241002,173600,143435580,5050,5050,5050,5050,0
|
|
20241002,173500,143435580,5050,5050,5050,5050,0
|
|
20241002,173400,143435580,5050,5050,5050,5050,0
|
|
20241002,173300,143435580,5050,5050,5050,5050,0
|
|
20241002,173200,143435580,5050,5050,5050,5050,0
|
|
20241002,173100,143435580,5050,5050,5050,5050,0
|
|
20241002,173000,143435580,5050,5050,5050,5050,0
|
|
20241002,172900,143435580,5050,5050,5050,5050,0
|
|
20241002,172800,143435580,5050,5050,5050,5050,0
|
|
20241002,172700,143435580,5050,5050,5050,5050,0
|
|
20241002,172600,143435580,5050,5050,5050,5050,0
|
|
20241002,172500,143435580,5050,5050,5050,5050,0
|
|
20241002,172400,143435580,5050,5050,5050,5050,0
|
|
20241002,172300,143435580,5050,5050,5050,5050,0
|
|
20241002,172200,143435580,5050,5050,5050,5050,0
|
|
20241002,172100,143435580,5050,5050,5050,5050,0
|
|
20241002,172000,143435580,5050,5050,5050,5050,0
|
|
20241002,171900,143435580,5050,5050,5050,5050,0
|
|
20241002,171800,143435580,5050,5050,5050,5050,0
|
|
20241002,171700,143435580,5050,5050,5050,5050,0
|
|
20241002,171600,143435580,5050,5050,5050,5050,0
|
|
20241002,171500,143435580,5050,5050,5050,5050,0
|
|
20241002,171400,143435580,5050,5050,5050,5050,0
|
|
20241002,171300,143435580,5050,5050,5050,5050,0
|
|
20241002,171200,143435580,5050,5050,5050,5050,0
|
|
20241002,171100,143435580,5050,5050,5050,5050,0
|
|
20241002,171000,143435580,5050,5050,5050,5050,0
|
|
20241002,170900,143435580,5050,5050,5050,5050,3851
|
|
20241002,170800,143435580,5050,5050,5050,5050,0
|
|
20241002,170700,143435580,5050,5050,5050,5050,0
|
|
20241002,170600,143435580,5050,5050,5050,5050,0
|
|
20241002,170500,143435580,5050,5050,5050,5050,0
|
|
20241002,170400,143435580,5050,5050,5050,5050,0
|
|
20241002,170300,143435580,5050,5050,5050,5050,0
|
|
20241002,170200,143435580,5050,5050,5050,5050,0
|
|
20241002,170100,143435580,5050,5050,5050,5050,0
|
|
20241002,170000,143435580,5050,5050,5050,5050,0
|
|
20241002,165900,143435580,5050,5050,5050,5050,0
|
|
20241002,165800,143435580,5050,5050,5050,5050,0
|
|
20241002,165700,143435580,5050,5050,5050,5050,0
|
|
20241002,165600,143435580,5050,5050,5050,5050,0
|
|
20241002,165500,143435580,5050,5050,5050,5050,0
|
|
20241002,165400,143435580,5050,5050,5050,5050,0
|
|
20241002,165300,143435580,5050,5050,5050,5050,0
|
|
20241002,165200,143435580,5050,5050,5050,5050,0
|
|
20241002,165100,143435580,5050,5050,5050,5050,0
|
|
20241002,165000,143435580,5050,5050,5050,5050,0
|
|
20241002,164900,143435580,5050,5050,5050,5050,0
|
|
20241002,164800,143435580,5050,5050,5050,5050,0
|
|
20241002,164700,143435580,5050,5050,5050,5050,0
|
|
20241002,164600,143435580,5050,5050,5050,5050,0
|
|
20241002,164500,143435580,5050,5050,5050,5050,0
|
|
20241002,164400,143435580,5050,5050,5050,5050,0
|
|
20241002,164300,143435580,5050,5050,5050,5050,0
|
|
20241002,164200,143435580,5050,5050,5050,5050,0
|
|
20241002,164100,143435580,5050,5050,5050,5050,0
|
|
20241002,164000,143435580,5050,5050,5050,5050,0
|
|
20241002,163900,143435580,5050,5050,5050,5050,3851
|
|
20241002,163800,143435580,5050,5050,5050,5050,0
|
|
20241002,163700,143435580,5050,5050,5050,5050,0
|
|
20241002,163600,143435580,5050,5050,5050,5050,0
|
|
20241002,163500,143435580,5050,5050,5050,5050,0
|
|
20241002,163400,143435580,5050,5050,5050,5050,0
|
|
20241002,163300,143435580,5050,5050,5050,5050,0
|
|
20241002,163200,143435580,5050,5050,5050,5050,0
|
|
20241002,163100,143435580,5050,5050,5050,5050,0
|
|
20241002,163000,143435580,5050,5050,5050,5050,0
|
|
20241002,162900,143435580,5050,5050,5050,5050,0
|
|
20241002,162800,143435580,5050,5050,5050,5050,0
|
|
20241002,162700,143435580,5050,5050,5050,5050,0
|
|
20241002,162600,143435580,5050,5050,5050,5050,0
|
|
20241002,162500,143435580,5050,5050,5050,5050,0
|
|
20241002,162400,143435580,5050,5050,5050,5050,0
|
|
20241002,162300,143435580,5050,5050,5050,5050,0
|
|
20241002,162200,143435580,5050,5050,5050,5050,0
|
|
20241002,162100,143435580,5050,5050,5050,5050,0
|
|
20241002,162000,143435580,5050,5050,5050,5050,0
|
|
20241002,161900,143435580,5050,5050,5050,5050,0
|
|
20241002,161800,143435580,5050,5050,5050,5050,0
|
|
20241002,161700,143435580,5050,5050,5050,5050,0
|
|
20241002,161600,143435580,5050,5050,5050,5050,0
|
|
20241002,161500,143435580,5050,5050,5050,5050,0
|
|
20241002,161400,143435580,5050,5050,5050,5050,0
|
|
20241002,161300,143435580,5050,5050,5050,5050,0
|
|
20241002,161200,143435580,5050,5050,5050,5050,0
|
|
20241002,161100,143435580,5050,5050,5050,5050,0
|
|
20241002,161000,143435580,5050,5050,5050,5050,0
|
|
20241002,160900,143435580,5050,5050,5050,5050,3851
|
|
20241002,160800,143435580,5050,5050,5050,5050,0
|
|
20241002,160700,143435580,5050,5050,5050,5050,0
|
|
20241002,160600,143435580,5050,5050,5050,5050,0
|
|
20241002,160500,143435580,5050,5050,5050,5050,0
|
|
20241002,160400,143435580,5050,5050,5050,5050,0
|
|
20241002,160300,143435580,5050,5050,5050,5050,0
|
|
20241002,160200,143435580,5050,5050,5050,5050,0
|
|
20241002,160100,143435580,5050,5050,5050,5050,0
|
|
20241002,160000,143435580,5050,5050,5050,5050,0
|
|
20241002,155900,143435580,5050,5050,5050,5050,0
|
|
20241002,155800,143435580,5050,5050,5050,5050,0
|
|
20241002,155700,143435580,5050,5050,5050,5050,0
|
|
20241002,155600,143435580,5050,5050,5050,5050,0
|
|
20241002,155500,143435580,5050,5050,5050,5050,0
|
|
20241002,155400,143435580,5050,5050,5050,5050,0
|
|
20241002,155300,143435580,5050,5050,5050,5050,0
|
|
20241002,155200,143435580,5050,5050,5050,5050,0
|
|
20241002,155100,143435580,5050,5050,5050,5050,0
|
|
20241002,155000,143435580,5050,5050,5050,5050,0
|
|
20241002,154900,143435580,5050,5050,5050,5050,0
|
|
20241002,154800,143435580,5050,5050,5050,5050,0
|
|
20241002,154700,143435580,5050,5050,5050,5050,0
|
|
20241002,154600,143435580,5050,5050,5050,5050,0
|
|
20241002,154500,143435580,5050,5050,5050,5050,0
|
|
20241002,154400,143435580,5050,5050,5050,5050,0
|
|
20241002,154300,143435580,5050,5050,5050,5050,0
|
|
20241002,154200,143435580,5050,5050,5050,5050,0
|
|
20241002,154100,143435580,5050,5050,5050,5050,0
|
|
20241002,154000,143435580,5050,5050,5050,5050,0
|
|
20241002,153900,143435580,5050,5050,5050,5050,3851
|
|
20241002,153800,143435580,5050,5050,5050,5050,0
|
|
20241002,153700,143435580,5050,5050,5050,5050,0
|
|
20241002,153600,143435580,5050,5050,5050,5050,0
|
|
20241002,153500,143435580,5050,5050,5050,5050,0
|
|
20241002,153400,143435580,5050,5050,5050,5050,0
|
|
20241002,153300,143435580,5050,5050,5050,5050,0
|
|
20241002,153200,143435580,5050,5050,5050,5050,0
|
|
20241002,153100,143435580,5050,5050,5050,5050,0
|
|
20241002,153000,143435580,5050,5050,5050,5050,3851
|
|
20241002,152900,123988030,4985,4985,4985,4985,0
|
|
20241002,152800,123988030,4985,4985,4985,4985,0
|
|
20241002,152700,123988030,4985,4985,4985,4985,0
|
|
20241002,152600,123988030,4985,4985,4985,4985,0
|
|
20241002,152500,123988030,4985,4985,4985,4985,0
|
|
20241002,152400,123988030,4985,4985,4985,4985,0
|
|
20241002,152300,123988030,4985,4985,4985,4985,0
|
|
20241002,152200,123988030,4985,4985,4985,4985,0
|
|
20241002,152100,123988030,4985,4985,4985,4985,0
|
|
20241002,152000,123988030,4985,4985,4985,4985,0
|
|
20241002,151900,123988030,4985,5000,5000,4985,98
|
|
20241002,151800,123498395,4995,4995,4995,4995,300
|
|
20241002,151700,121999895,4995,4995,4995,4995,8
|
|
20241002,151600,121959935,4985,4985,4985,4985,1
|
|
20241002,151500,121954950,4985,4985,4985,4985,94
|
|
20241002,151400,121486360,4985,4985,4985,4985,1
|
|
20241002,151300,121481375,4985,4985,4985,4985,0
|
|
20241002,151200,121481375,4985,4985,4985,4985,1
|
|
20241002,151100,121476390,4985,4985,4985,4985,30
|
|
20241002,151000,121326840,4985,4985,4985,4985,1
|
|
20241002,150900,121321855,4985,4985,4985,4985,0
|
|
20241002,150800,121321855,4985,4990,4995,4985,95
|
|
20241002,150700,120847575,4990,4990,4990,4990,0
|
|
20241002,150600,120847575,4990,4995,4995,4990,106
|
|
20241002,150500,120318370,4985,4985,4985,4985,0
|
|
20241002,150400,120318370,4985,4985,4985,4985,0
|
|
20241002,150300,120318370,4985,4985,4985,4985,0
|
|
20241002,150200,120318370,4985,4990,4990,4985,360
|
|
20241002,150100,118522735,4990,4990,4990,4990,0
|
|
20241002,150000,118522735,4990,4990,4995,4990,366
|
|
20241002,145900,116695630,4995,4995,4995,4995,32
|
|
20241002,145800,116535790,5000,5000,5000,5000,0
|
|
20241002,145700,116535790,5000,4995,5000,4995,106
|
|
20241002,145600,116006055,5000,5000,5000,5000,0
|
|
20241002,145500,116006055,5000,4995,5000,4995,106
|
|
20241002,145400,115476320,5000,4995,5000,4995,202
|
|
20241002,145300,114467320,5000,4995,5000,4995,582
|
|
20241002,145200,111559165,4995,4995,4995,4995,1
|
|
20241002,145100,111554170,5000,5000,5000,5000,0
|
|
20241002,145000,111554170,5000,5000,5000,5000,0
|
|
20241002,144900,111554170,5000,5000,5000,5000,250
|
|
20241002,144800,110304170,5000,5000,5000,5000,0
|
|
20241002,144700,110304170,5000,5000,5000,5000,2
|
|
20241002,144600,110294170,5000,5010,5010,5000,7
|
|
20241002,144500,110259110,5020,5020,5020,5020,0
|
|
20241002,144400,110259110,5020,5020,5020,5020,0
|
|
20241002,144300,110259110,5020,5010,5020,5010,177
|
|
20241002,144200,109370800,5020,5020,5020,5010,597
|
|
20241002,144100,106376790,5010,5010,5010,5010,198
|
|
20241002,144000,105384810,5010,5000,5010,5000,132
|
|
20241002,143900,104724150,5010,5000,5010,5000,46
|
|
20241002,143800,104493920,5010,5000,5010,5000,106
|
|
20241002,143700,103963390,5010,5010,5020,5010,52
|
|
20241002,143600,103702640,5010,5010,5010,5010,0
|
|
20241002,143500,103702640,5010,5010,5010,5010,325
|
|
20241002,143400,102074390,5020,5020,5020,5020,0
|
|
20241002,143300,102074390,5020,5020,5020,5020,0
|
|
20241002,143200,102074390,5020,5020,5020,5020,720
|
|
20241002,143100,98459990,5020,5020,5020,5020,0
|
|
20241002,143000,98459990,5020,5020,5020,5020,0
|
|
20241002,142900,98459990,5020,5020,5020,5020,0
|
|
20241002,142800,98459990,5020,5020,5020,5020,0
|
|
20241002,142700,98459990,5020,5020,5020,5020,0
|
|
20241002,142600,98459990,5020,5020,5020,5020,0
|
|
20241002,142500,98459990,5020,5020,5020,5020,0
|
|
20241002,142400,98459990,5020,5020,5020,5020,1
|
|
20241002,142300,98454970,5000,5000,5000,5000,0
|
|
20241002,142200,98454970,5000,5000,5000,5000,0
|
|
20241002,142100,98454970,5000,5000,5000,5000,0
|
|
20241002,142000,98454970,5000,5000,5000,5000,0
|
|
20241002,141900,98454970,5000,5000,5000,5000,0
|
|
20241002,141800,98454970,5000,5000,5000,5000,107
|
|
20241002,141700,97919970,5000,5000,5000,5000,0
|
|
20241002,141600,97919970,5000,4995,5000,4995,198
|
|
20241002,141500,96930465,5000,4995,5000,4995,506
|
|
20241002,141400,94401730,4995,4995,4995,4995,52
|
|
20241002,141300,94141990,5000,5000,5000,5000,94
|
|
20241002,141200,93671990,4995,4995,4995,4995,0
|
|
20241002,141100,93671990,4995,4995,4995,4995,0
|
|
20241002,141000,93671990,4995,4995,4995,4995,0
|
|
20241002,140900,93671990,4995,4995,4995,4995,59
|
|
20241002,140800,93377285,4995,4995,4995,4995,0
|
|
20241002,140700,93377285,4995,4995,4995,4995,0
|
|
20241002,140600,93377285,4995,4995,4995,4995,0
|
|
20241002,140500,93377285,4995,4995,4995,4995,0
|
|
20241002,140400,93377285,4995,4995,4995,4995,0
|
|
20241002,140300,93377285,4995,4995,4995,4995,0
|
|
20241002,140200,93377285,4995,4995,4995,4995,1
|
|
20241002,140100,93372290,5020,5020,5020,5020,0
|
|
20241002,140000,93372290,5020,5000,5020,5000,52
|
|
20241002,135900,93112270,5000,5000,5000,5000,0
|
|
20241002,135800,93112270,5000,5000,5000,5000,0
|
|
20241002,135700,93112270,5000,5000,5000,5000,49
|
|
20241002,135600,92867270,5000,5000,5000,5000,0
|
|
20241002,135500,92867270,5000,5000,5000,5000,1
|
|
20241002,135400,92862270,5020,5020,5020,5020,692
|
|
20241002,135300,89388430,5020,5020,5020,5020,0
|
|
20241002,135200,89388430,5020,5020,5020,5020,0
|
|
20241002,135100,89388430,5020,5020,5020,5020,0
|
|
20241002,135000,89388430,5020,5020,5020,5020,0
|
|
20241002,134900,89388430,5020,5020,5020,5020,0
|
|
20241002,134800,89388430,5020,5020,5020,5020,0
|
|
20241002,134700,89388430,5020,5020,5020,5020,0
|
|
20241002,134600,89388430,5020,5020,5020,5020,2
|
|
20241002,134500,89378390,5000,5000,5000,5000,0
|
|
20241002,134400,89378390,5000,5000,5000,5000,0
|
|
20241002,134300,89378390,5000,5000,5000,5000,0
|
|
20241002,134200,89378390,5000,5000,5000,5000,0
|
|
20241002,134100,89378390,5000,5000,5000,5000,0
|
|
20241002,134000,89378390,5000,5000,5000,5000,0
|
|
20241002,133900,89378390,5000,5000,5000,5000,0
|
|
20241002,133800,89378390,5000,5000,5000,5000,222
|
|
20241002,133700,88268390,5020,5020,5020,5020,0
|
|
20241002,133600,88268390,5020,5020,5020,5020,0
|
|
20241002,133500,88268390,5020,5000,5020,5000,30
|
|
20241002,133400,88118370,5000,5000,5000,5000,0
|
|
20241002,133300,88118370,5000,5000,5000,5000,500
|
|
20241002,133200,85618370,5010,5010,5010,5010,0
|
|
20241002,133100,85618370,5010,5010,5010,5010,0
|
|
20241002,133000,85618370,5010,5010,5010,5010,0
|
|
20241002,132900,85618370,5010,5010,5010,5010,0
|
|
20241002,132800,85618370,5010,5010,5010,5010,0
|
|
20241002,132700,85618370,5010,5010,5010,5010,1
|
|
20241002,132600,85613360,5010,5010,5010,5010,24
|
|
20241002,132500,85493120,5020,5020,5020,5020,1000
|
|
20241002,132400,80473120,5000,5000,5000,5000,0
|
|
20241002,132300,80473120,5000,5000,5000,5000,0
|
|
20241002,132200,80473120,5000,5000,5000,5000,0
|
|
20241002,132100,80473120,5000,5000,5000,5000,0
|
|
20241002,132000,80473120,5000,5000,5000,5000,0
|
|
20241002,131900,80473120,5000,5000,5000,5000,56
|
|
20241002,131800,80193120,5020,5020,5020,5020,0
|
|
20241002,131700,80193120,5020,5020,5020,5020,0
|
|
20241002,131600,80193120,5020,5020,5020,5020,0
|
|
20241002,131500,80193120,5020,5010,5020,5010,526
|
|
20241002,131400,77555330,5010,5010,5010,5010,1
|
|
20241002,131300,77550320,5020,5020,5020,5020,5
|
|
20241002,131200,77525220,5020,5020,5020,5020,1
|
|
20241002,131100,77520200,5020,5020,5020,5020,0
|
|
20241002,131000,77520200,5020,5020,5020,5020,0
|
|
20241002,130900,77520200,5020,5020,5020,5020,0
|
|
20241002,130800,77520200,5020,5020,5020,5020,1
|
|
20241002,130700,77515180,5010,5010,5010,5010,270
|
|
20241002,130600,76162480,5010,5010,5010,5010,0
|
|
20241002,130500,76162480,5010,5010,5010,5010,0
|
|
20241002,130400,76162480,5010,5010,5010,5010,0
|
|
20241002,130300,76162480,5010,5010,5010,5010,0
|
|
20241002,130200,76162480,5010,5010,5010,5010,0
|
|
20241002,130100,76162480,5010,5020,5020,5010,168
|
|
20241002,130000,75319270,5010,5010,5010,5010,153
|
|
20241002,125900,74552740,5010,5010,5010,5010,59
|
|
20241002,125800,74257150,5010,5010,5010,5010,0
|
|
20241002,125700,74257150,5010,5010,5010,5010,0
|
|
20241002,125600,74257150,5010,5000,5010,5000,12
|
|
20241002,125500,74197140,5020,5020,5020,5020,0
|
|
20241002,125400,74197140,5020,5020,5020,5020,0
|
|
20241002,125300,74197140,5020,5020,5020,5020,0
|
|
20241002,125200,74197140,5020,5020,5020,5020,0
|
|
20241002,125100,74197140,5020,5020,5020,5020,0
|
|
20241002,125000,74197140,5020,5020,5020,5020,0
|
|
20241002,124900,74197140,5020,5020,5020,5020,0
|
|
20241002,124800,74197140,5020,5020,5020,5020,0
|
|
20241002,124700,74197140,5020,5020,5020,5020,0
|
|
20241002,124600,74197140,5020,5020,5020,5020,0
|
|
20241002,124500,74197140,5020,5020,5020,5020,0
|
|
20241002,124400,74197140,5020,5020,5020,5020,15
|
|
20241002,124300,74121840,5020,5020,5020,5020,0
|
|
20241002,124200,74121840,5020,5020,5020,5020,2
|
|
20241002,124100,74111800,5000,5000,5000,5000,31
|
|
20241002,124000,73956800,5000,5000,5000,5000,54
|
|
20241002,123900,73686800,5010,5010,5010,5010,0
|
|
20241002,123800,73686800,5010,5010,5010,5010,100
|
|
20241002,123700,73185800,5010,5010,5010,5010,0
|
|
20241002,123600,73185800,5010,5010,5010,5010,0
|
|
20241002,123500,73185800,5010,5010,5010,5010,0
|
|
20241002,123400,73185800,5010,5010,5010,5010,0
|
|
20241002,123300,73185800,5010,5010,5010,5010,0
|
|
20241002,123200,73185800,5010,5010,5010,5010,0
|
|
20241002,123100,73185800,5010,5010,5010,5010,0
|
|
20241002,123000,73185800,5010,5010,5010,5010,185
|
|
20241002,122900,72258950,5010,5010,5010,5010,20
|
|
20241002,122800,72158750,5000,5000,5000,5000,0
|
|
20241002,122700,72158750,5000,5000,5000,5000,20
|
|
20241002,122600,72058750,5000,5000,5000,5000,0
|
|
20241002,122500,72058750,5000,5000,5000,5000,0
|
|
20241002,122400,72058750,5000,5000,5000,5000,54
|
|
20241002,122300,71788750,5020,5020,5020,5020,0
|
|
20241002,122200,71788750,5020,5020,5020,5020,0
|
|
20241002,122100,71788750,5020,5020,5020,5020,0
|
|
20241002,122000,71788750,5020,5020,5020,5020,0
|
|
20241002,121900,71788750,5020,5020,5020,5020,0
|
|
20241002,121800,71788750,5020,5020,5020,5020,0
|
|
20241002,121700,71788750,5020,5020,5020,5020,0
|
|
20241002,121600,71788750,5020,5020,5020,5020,0
|
|
20241002,121500,71788750,5020,5020,5020,5020,0
|
|
20241002,121400,71788750,5020,5020,5020,5020,0
|
|
20241002,121300,71788750,5020,5020,5020,5020,0
|
|
20241002,121200,71788750,5020,5020,5020,5020,0
|
|
20241002,121100,71788750,5020,5020,5020,5020,0
|
|
20241002,121000,71788750,5020,5020,5020,5020,0
|
|
20241002,120900,71788750,5020,5020,5020,5020,0
|
|
20241002,120800,71788750,5020,5020,5020,5020,0
|
|
20241002,120700,71788750,5020,5020,5020,5020,1269
|
|
20241002,120600,65418370,5020,5020,5020,5020,8
|
|
20241002,120500,65378210,5000,5000,5000,5000,0
|
|
20241002,120400,65378210,5000,5000,5000,5000,0
|
|
20241002,120300,65378210,5000,5000,5000,5000,0
|
|
20241002,120200,65378210,5000,5000,5000,5000,0
|
|
20241002,120100,65378210,5000,5000,5000,5000,1
|
|
20241002,120000,65373210,5000,5000,5000,5000,4
|
|
20241002,115900,65353210,4990,4990,4990,4990,0
|
|
20241002,115800,65353210,4990,4990,4990,4990,0
|
|
20241002,115700,65353210,4990,4990,4990,4990,0
|
|
20241002,115600,65353210,4990,4990,4990,4990,0
|
|
20241002,115500,65353210,4990,4990,4990,4990,1
|
|
20241002,115400,65348220,4990,4990,4990,4990,0
|
|
20241002,115300,65348220,4990,4990,4990,4990,0
|
|
20241002,115200,65348220,4990,4990,4990,4990,0
|
|
20241002,115100,65348220,4990,4990,4990,4990,48
|
|
20241002,115000,65108700,5030,5030,5030,5030,0
|
|
20241002,114900,65108700,5030,5030,5030,5030,5
|
|
20241002,114800,65083550,5030,5030,5030,5030,1
|
|
20241002,114700,65078520,4990,4990,4990,4990,966
|
|
20241002,114600,60258180,4990,4990,4990,4990,0
|
|
20241002,114500,60258180,4990,4990,4990,4990,0
|
|
20241002,114400,60258180,4990,4990,4990,4990,0
|
|
20241002,114300,60258180,4990,4990,4990,4990,210
|
|
20241002,114200,59210280,4990,4990,4990,4990,0
|
|
20241002,114100,59210280,4990,4990,4990,4990,0
|
|
20241002,114000,59210280,4990,4990,4990,4990,0
|
|
20241002,113900,59210280,4990,4990,4990,4990,0
|
|
20241002,113800,59210280,4990,4990,4990,4990,1
|
|
20241002,113700,59205290,4990,4990,4990,4990,0
|
|
20241002,113600,59205290,4990,4990,4990,4990,0
|
|
20241002,113500,59205290,4990,4990,4990,4990,2
|
|
20241002,113400,59195310,4990,4990,4990,4990,55
|
|
20241002,113300,58920860,4990,4990,4990,4990,0
|
|
20241002,113200,58920860,4990,4990,4990,4990,1
|
|
20241002,113100,58915870,5030,5030,5030,5030,0
|
|
20241002,113000,58915870,5030,5030,5030,5030,2
|
|
20241002,112900,58905810,4990,4990,4990,4990,0
|
|
20241002,112800,58905810,4990,4990,4990,4990,0
|
|
20241002,112700,58905810,4990,4990,4990,4990,0
|
|
20241002,112600,58905810,4990,4990,4990,4990,0
|
|
20241002,112500,58905810,4990,4990,4990,4990,0
|
|
20241002,112400,58905810,4990,4990,4990,4990,0
|
|
20241002,112300,58905810,4990,4990,4990,4990,1
|
|
20241002,112200,58900820,4990,5010,5010,4990,831
|
|
20241002,112100,54749620,5020,5020,5020,5020,0
|
|
20241002,112000,54749620,5020,5020,5020,5020,0
|
|
20241002,111900,54749620,5020,5020,5020,5020,0
|
|
20241002,111800,54749620,5020,5020,5020,5020,0
|
|
20241002,111700,54749620,5020,5020,5020,5020,15
|
|
20241002,111600,54674320,5030,5020,5030,5020,199
|
|
20241002,111500,53675320,5010,5010,5010,5010,0
|
|
20241002,111400,53675320,5010,5010,5010,5010,0
|
|
20241002,111300,53675320,5010,5010,5010,5010,0
|
|
20241002,111200,53675320,5010,5010,5010,5010,0
|
|
20241002,111100,53675320,5010,5010,5010,5010,0
|
|
20241002,111000,53675320,5010,5010,5010,5010,0
|
|
20241002,110900,53675320,5010,5010,5010,5010,0
|
|
20241002,110800,53675320,5010,5010,5010,5010,0
|
|
20241002,110700,53675320,5010,5010,5010,5010,0
|
|
20241002,110600,53675320,5010,5010,5010,5010,0
|
|
20241002,110500,53675320,5010,5010,5010,5010,20
|
|
20241002,110400,53575120,5010,5010,5010,5010,50
|
|
20241002,110300,53324620,5020,5020,5020,5020,0
|
|
20241002,110200,53324620,5020,5020,5020,5020,0
|
|
20241002,110100,53324620,5020,5020,5020,5020,1
|
|
20241002,110000,53319600,5010,5010,5010,5010,23
|
|
20241002,105900,53204370,5020,5020,5020,5020,1
|
|
20241002,105800,53199350,5010,5010,5010,5010,95
|
|
20241002,105700,52723400,5010,5010,5010,5010,0
|
|
20241002,105600,52723400,5010,5010,5010,5010,10
|
|
20241002,105500,52673300,5020,5020,5020,5020,0
|
|
20241002,105400,52673300,5020,5020,5020,5020,0
|
|
20241002,105300,52673300,5020,5020,5020,5020,0
|
|
20241002,105200,52673300,5020,5020,5020,5020,0
|
|
20241002,105100,52673300,5020,5020,5020,5020,0
|
|
20241002,105000,52673300,5020,5020,5020,5020,5
|
|
20241002,104900,52648200,5010,5010,5010,5010,56
|
|
20241002,104800,52367640,5020,5020,5020,5020,0
|
|
20241002,104700,52367640,5020,5020,5020,5020,0
|
|
20241002,104600,52367640,5020,5010,5020,5010,20
|
|
20241002,104500,52267390,5010,5010,5010,5010,0
|
|
20241002,104400,52267390,5010,5010,5010,5010,0
|
|
20241002,104300,52267390,5010,5010,5010,5010,0
|
|
20241002,104200,52267390,5010,5010,5010,5010,0
|
|
20241002,104100,52267390,5010,5010,5010,5010,0
|
|
20241002,104000,52267390,5010,5010,5010,5010,50
|
|
20241002,103900,52016890,5010,5010,5010,5010,3
|
|
20241002,103800,52001860,5010,5010,5010,5010,0
|
|
20241002,103700,52001860,5010,5010,5010,5010,0
|
|
20241002,103600,52001860,5010,5010,5010,5010,13
|
|
20241002,103500,51936730,5010,5000,5010,5000,31
|
|
20241002,103400,51781670,5000,5000,5000,5000,6
|
|
20241002,103300,51751670,5020,5020,5020,5020,0
|
|
20241002,103200,51751670,5020,5020,5020,5020,0
|
|
20241002,103100,51751670,5020,5020,5020,5020,11
|
|
20241002,103000,51696450,4990,4990,4990,4990,0
|
|
20241002,102900,51696450,4990,4990,4990,4990,51
|
|
20241002,102800,51441960,5030,5030,5030,5030,0
|
|
20241002,102700,51441960,5030,5030,5030,5030,0
|
|
20241002,102600,51441960,5030,5030,5030,5030,0
|
|
20241002,102500,51441960,5030,5030,5030,5030,0
|
|
20241002,102400,51441960,5030,5030,5030,5030,0
|
|
20241002,102300,51441960,5030,5020,5030,5020,11
|
|
20241002,102200,51386720,5020,4995,5020,4995,130
|
|
20241002,102100,50737345,4970,4970,4970,4970,4
|
|
20241002,102000,50717465,4995,4995,4995,4995,5
|
|
20241002,101900,50692490,4995,4995,4995,4995,0
|
|
20241002,101800,50692490,4995,4975,4995,4975,600
|
|
20241002,101700,47703050,4975,4975,4975,4975,360
|
|
20241002,101600,45912050,4975,4975,4975,4975,0
|
|
20241002,101500,45912050,4975,4975,4975,4975,22
|
|
20241002,101400,45802600,4980,4980,4980,4980,0
|
|
20241002,101300,45802600,4980,4980,4980,4980,0
|
|
20241002,101200,45802600,4980,4980,4980,4980,1
|
|
20241002,101100,45797620,4980,4980,4980,4980,0
|
|
20241002,101000,45797620,4980,4980,4980,4980,0
|
|
20241002,100900,45797620,4980,4980,4980,4980,0
|
|
20241002,100800,45797620,4980,4980,4980,4980,4
|
|
20241002,100700,45777700,4980,4980,4980,4980,0
|
|
20241002,100600,45777700,4980,4980,4980,4980,1
|
|
20241002,100500,45772720,4975,4975,4975,4975,0
|
|
20241002,100400,45772720,4975,4975,4975,4975,0
|
|
20241002,100300,45772720,4975,4970,4975,4970,1014
|
|
20241002,100200,40732590,4950,4955,4955,4950,800
|
|
20241002,100100,36772560,4950,4950,4950,4950,0
|
|
20241002,100000,36772560,4950,4950,4950,4950,0
|
|
20241002,095900,36772560,4950,4950,4950,4950,0
|
|
20241002,095800,36772560,4950,4960,4960,4950,100
|
|
20241002,095700,36277430,4960,4960,4960,4960,58
|
|
20241002,095600,35989750,4960,4960,4960,4960,0
|
|
20241002,095500,35989750,4960,4960,4960,4960,0
|
|
20241002,095400,35989750,4960,4960,4960,4960,0
|
|
20241002,095300,35989750,4960,4960,4960,4960,0
|
|
20241002,095200,35989750,4960,4960,4960,4960,0
|
|
20241002,095100,35989750,4960,4970,4970,4960,46
|
|
20241002,095000,35761290,4970,4970,4970,4970,5
|
|
20241002,094900,35736440,4965,4965,4965,4965,0
|
|
20241002,094800,35736440,4965,4965,4965,4965,0
|
|
20241002,094700,35736440,4965,4970,4970,4965,55
|
|
20241002,094600,35463340,4970,4970,4970,4965,27
|
|
20241002,094500,35329160,4965,4965,4965,4965,0
|
|
20241002,094400,35329160,4965,4965,4965,4965,4
|
|
20241002,094300,35309300,4955,4955,4955,4955,0
|
|
20241002,094200,35309300,4955,4955,4955,4955,27
|
|
20241002,094100,35175515,4965,4965,4965,4965,21
|
|
20241002,094000,35071250,4970,4970,4970,4970,0
|
|
20241002,093900,35071250,4970,4970,4970,4970,9
|
|
20241002,093800,35026520,4970,4970,4970,4970,1
|
|
20241002,093700,35021550,4950,4950,4950,4950,10
|
|
20241002,093600,34972050,4950,4950,4950,4950,0
|
|
20241002,093500,34972050,4950,4950,4950,4950,35
|
|
20241002,093400,34798800,4970,4970,4970,4970,20
|
|
20241002,093300,34699400,4970,4970,4970,4970,0
|
|
20241002,093200,34699400,4970,4970,4970,4970,0
|
|
20241002,093100,34699400,4970,4970,4970,4970,1
|
|
20241002,093000,34694430,4945,4945,4945,4945,0
|
|
20241002,092900,34694430,4945,4945,4945,4945,995
|
|
20241002,092800,29774155,4945,4945,4945,4945,10
|
|
20241002,092700,29724705,4945,4945,4945,4945,1
|
|
20241002,092600,29719760,4960,4950,4960,4950,175
|
|
20241002,092500,28853295,4950,4955,4955,4950,357
|
|
20241002,092400,27086090,4955,4960,4960,4955,29
|
|
20241002,092300,26942390,4960,4970,4970,4960,570
|
|
20241002,092200,24111710,4975,4975,4975,4975,362
|
|
20241002,092100,22310760,4975,4990,4990,4975,195
|
|
20241002,092000,21340550,4995,4995,4995,4995,30
|
|
20241002,091900,21190700,4995,4995,4995,4995,0
|
|
20241002,091800,21190700,4995,4995,4995,4995,1
|
|
20241002,091700,21185705,4995,5000,5000,4995,409
|
|
20241002,091600,19142745,5030,5030,5030,5030,0
|
|
20241002,091500,19142745,5030,5030,5030,5030,70
|
|
20241002,091400,18790645,5030,5020,5030,5020,200
|
|
20241002,091300,17786295,5020,5010,5020,5010,400
|
|
20241002,091200,15779065,5010,5010,5010,5010,1
|
|
20241002,091100,15774055,4975,4975,4975,4975,0
|
|
20241002,091000,15774055,4975,4975,4975,4975,192
|
|
20241002,090900,14818855,4975,4975,4975,4975,25
|
|
20241002,090800,14694480,4970,4970,4970,4970,20
|
|
20241002,090700,14595080,4970,4980,4980,4970,300
|
|
20241002,090600,13102880,4975,4975,4975,4975,1
|
|
20241002,090500,13097905,4975,4975,4975,4975,95
|
|
20241002,090400,12625280,4980,4980,4980,4980,169
|
|
20241002,090300,11783660,4980,4980,4980,4980,10
|
|
20241002,090200,11733860,4970,4975,4975,4970,687
|
|
20241002,090100,8319385,4980,4995,4995,4980,519
|
|
20241002,090000,5728630,5010,4980,5030,4980,1150
|