599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185600,117927710,5050,5050,5050,5050,280
|
|
20231024,185500,117927710,5050,5050,5050,5050,0
|
|
20231024,185400,117927710,5050,5050,5050,5050,0
|
|
20231024,185300,117927710,5050,5050,5050,5050,0
|
|
20231024,185200,117927710,5050,5050,5050,5050,0
|
|
20231024,185100,117927710,5050,5050,5050,5050,0
|
|
20231024,185000,117927710,5050,5050,5050,5050,0
|
|
20231024,184900,117927710,5050,5050,5050,5050,0
|
|
20231024,184800,117927710,5050,5050,5050,5050,0
|
|
20231024,184700,117927710,5050,5050,5050,5050,0
|
|
20231024,184600,117927710,5050,5050,5050,5050,0
|
|
20231024,184500,117927710,5050,5050,5050,5050,0
|
|
20231024,184400,117927710,5050,5050,5050,5050,0
|
|
20231024,184300,117927710,5050,5050,5050,5050,0
|
|
20231024,184200,117927710,5050,5050,5050,5050,0
|
|
20231024,184100,117927710,5050,5050,5050,5050,0
|
|
20231024,184000,117927710,5050,5050,5050,5050,0
|
|
20231024,183900,117927710,5050,5050,5050,5050,0
|
|
20231024,183800,117927710,5050,5050,5050,5050,0
|
|
20231024,183700,117927710,5050,5050,5050,5050,0
|
|
20231024,183600,117927710,5050,5050,5050,5050,0
|
|
20231024,183500,117927710,5050,5050,5050,5050,0
|
|
20231024,183400,117927710,5050,5050,5050,5050,0
|
|
20231024,183300,117927710,5050,5050,5050,5050,0
|
|
20231024,183200,117927710,5050,5050,5050,5050,0
|
|
20231024,183100,117927710,5050,5050,5050,5050,0
|
|
20231024,183000,117927710,5050,5050,5050,5050,0
|
|
20231024,182900,117927710,5050,5050,5050,5050,0
|
|
20231024,182800,117927710,5050,5050,5050,5050,0
|
|
20231024,182700,117927710,5050,5050,5050,5050,0
|
|
20231024,182600,117927710,5050,5050,5050,5050,280
|
|
20231024,182500,117927710,5050,5050,5050,5050,0
|
|
20231024,182400,117927710,5050,5050,5050,5050,0
|
|
20231024,182300,117927710,5050,5050,5050,5050,0
|
|
20231024,182200,117927710,5050,5050,5050,5050,0
|
|
20231024,182100,117927710,5050,5050,5050,5050,0
|
|
20231024,182000,117927710,5050,5050,5050,5050,0
|
|
20231024,181900,117927710,5050,5050,5050,5050,0
|
|
20231024,181800,117927710,5050,5050,5050,5050,0
|
|
20231024,181700,117927710,5050,5050,5050,5050,0
|
|
20231024,181600,117927710,5050,5050,5050,5050,0
|
|
20231024,181500,117927710,5050,5050,5050,5050,0
|
|
20231024,181400,117927710,5050,5050,5050,5050,0
|
|
20231024,181300,117927710,5050,5050,5050,5050,0
|
|
20231024,181200,117927710,5050,5050,5050,5050,0
|
|
20231024,181100,117927710,5050,5050,5050,5050,0
|
|
20231024,181000,117927710,5050,5050,5050,5050,0
|
|
20231024,180900,117927710,5050,5050,5050,5050,0
|
|
20231024,180800,117927710,5050,5050,5050,5050,0
|
|
20231024,180700,117927710,5050,5050,5050,5050,0
|
|
20231024,180600,117927710,5050,5050,5050,5050,0
|
|
20231024,180500,117927710,5050,5050,5050,5050,0
|
|
20231024,180400,117927710,5050,5050,5050,5050,0
|
|
20231024,180300,117927710,5050,5050,5050,5050,0
|
|
20231024,180200,117927710,5050,5050,5050,5050,0
|
|
20231024,180100,117927710,5050,5050,5050,5050,0
|
|
20231024,180000,117927710,5050,5050,5050,5050,0
|
|
20231024,175900,117927710,5050,5050,5050,5050,0
|
|
20231024,175800,117927710,5050,5050,5050,5050,0
|
|
20231024,175700,117927710,5050,5050,5050,5050,0
|
|
20231024,175600,117927710,5050,5050,5050,5050,280
|
|
20231024,175500,117927710,5050,5050,5050,5050,0
|
|
20231024,175400,117927710,5050,5050,5050,5050,0
|
|
20231024,175300,117927710,5050,5050,5050,5050,0
|
|
20231024,175200,117927710,5050,5050,5050,5050,0
|
|
20231024,175100,117927710,5050,5050,5050,5050,0
|
|
20231024,175000,117927710,5050,5050,5050,5050,0
|
|
20231024,174900,117927710,5050,5050,5050,5050,0
|
|
20231024,174800,117927710,5050,5050,5050,5050,0
|
|
20231024,174700,117927710,5050,5050,5050,5050,0
|
|
20231024,174600,117927710,5050,5050,5050,5050,0
|
|
20231024,174500,117927710,5050,5050,5050,5050,0
|
|
20231024,174400,117927710,5050,5050,5050,5050,0
|
|
20231024,174300,117927710,5050,5050,5050,5050,0
|
|
20231024,174200,117927710,5050,5050,5050,5050,0
|
|
20231024,174100,117927710,5050,5050,5050,5050,0
|
|
20231024,174000,117927710,5050,5050,5050,5050,0
|
|
20231024,173900,117927710,5050,5050,5050,5050,0
|
|
20231024,173800,117927710,5050,5050,5050,5050,0
|
|
20231024,173700,117927710,5050,5050,5050,5050,0
|
|
20231024,173600,117927710,5050,5050,5050,5050,0
|
|
20231024,173500,117927710,5050,5050,5050,5050,0
|
|
20231024,173400,117927710,5050,5050,5050,5050,0
|
|
20231024,173300,117927710,5050,5050,5050,5050,0
|
|
20231024,173200,117927710,5050,5050,5050,5050,0
|
|
20231024,173100,117927710,5050,5050,5050,5050,0
|
|
20231024,173000,117927710,5050,5050,5050,5050,0
|
|
20231024,172900,117927710,5050,5050,5050,5050,0
|
|
20231024,172800,117927710,5050,5050,5050,5050,0
|
|
20231024,172700,117927710,5050,5050,5050,5050,0
|
|
20231024,172600,117927710,5050,5050,5050,5050,280
|
|
20231024,172500,117927710,5050,5050,5050,5050,0
|
|
20231024,172400,117927710,5050,5050,5050,5050,0
|
|
20231024,172300,117927710,5050,5050,5050,5050,0
|
|
20231024,172200,117927710,5050,5050,5050,5050,0
|
|
20231024,172100,117927710,5050,5050,5050,5050,0
|
|
20231024,172000,117927710,5050,5050,5050,5050,0
|
|
20231024,171900,117927710,5050,5050,5050,5050,0
|
|
20231024,171800,117927710,5050,5050,5050,5050,0
|
|
20231024,171700,117927710,5050,5050,5050,5050,0
|
|
20231024,171600,117927710,5050,5050,5050,5050,0
|
|
20231024,171500,117927710,5050,5050,5050,5050,0
|
|
20231024,171400,117927710,5050,5050,5050,5050,0
|
|
20231024,171300,117927710,5050,5050,5050,5050,0
|
|
20231024,171200,117927710,5050,5050,5050,5050,0
|
|
20231024,171100,117927710,5050,5050,5050,5050,0
|
|
20231024,171000,117927710,5050,5050,5050,5050,0
|
|
20231024,170900,117927710,5050,5050,5050,5050,0
|
|
20231024,170800,117927710,5050,5050,5050,5050,0
|
|
20231024,170700,117927710,5050,5050,5050,5050,0
|
|
20231024,170600,117927710,5050,5050,5050,5050,0
|
|
20231024,170500,117927710,5050,5050,5050,5050,0
|
|
20231024,170400,117927710,5050,5050,5050,5050,0
|
|
20231024,170300,117927710,5050,5050,5050,5050,0
|
|
20231024,170200,117927710,5050,5050,5050,5050,0
|
|
20231024,170100,117927710,5050,5050,5050,5050,0
|
|
20231024,170000,117927710,5050,5050,5050,5050,0
|
|
20231024,165900,117927710,5050,5050,5050,5050,0
|
|
20231024,165800,117927710,5050,5050,5050,5050,0
|
|
20231024,165700,117927710,5050,5050,5050,5050,0
|
|
20231024,165600,117927710,5050,5050,5050,5050,280
|
|
20231024,165500,117927710,5050,5050,5050,5050,0
|
|
20231024,165400,117927710,5050,5050,5050,5050,0
|
|
20231024,165300,117927710,5050,5050,5050,5050,0
|
|
20231024,165200,117927710,5050,5050,5050,5050,0
|
|
20231024,165100,117927710,5050,5050,5050,5050,0
|
|
20231024,165000,117927710,5050,5050,5050,5050,0
|
|
20231024,164900,117927710,5050,5050,5050,5050,0
|
|
20231024,164800,117927710,5050,5050,5050,5050,0
|
|
20231024,164700,117927710,5050,5050,5050,5050,0
|
|
20231024,164600,117927710,5050,5050,5050,5050,0
|
|
20231024,164500,117927710,5050,5050,5050,5050,0
|
|
20231024,164400,117927710,5050,5050,5050,5050,0
|
|
20231024,164300,117927710,5050,5050,5050,5050,0
|
|
20231024,164200,117927710,5050,5050,5050,5050,0
|
|
20231024,164100,117927710,5050,5050,5050,5050,0
|
|
20231024,164000,117927710,5050,5050,5050,5050,0
|
|
20231024,163900,117927710,5050,5050,5050,5050,0
|
|
20231024,163800,117927710,5050,5050,5050,5050,0
|
|
20231024,163700,117927710,5050,5050,5050,5050,0
|
|
20231024,163600,117927710,5050,5050,5050,5050,0
|
|
20231024,163500,117927710,5050,5050,5050,5050,0
|
|
20231024,163400,117927710,5050,5050,5050,5050,0
|
|
20231024,163300,117927710,5050,5050,5050,5050,0
|
|
20231024,163200,117927710,5050,5050,5050,5050,0
|
|
20231024,163100,117927710,5050,5050,5050,5050,0
|
|
20231024,163000,117927710,5050,5050,5050,5050,0
|
|
20231024,162900,117927710,5050,5050,5050,5050,0
|
|
20231024,162800,117927710,5050,5050,5050,5050,0
|
|
20231024,162700,117927710,5050,5050,5050,5050,0
|
|
20231024,162600,117927710,5050,5050,5050,5050,280
|
|
20231024,162500,117927710,5050,5050,5050,5050,0
|
|
20231024,162400,117927710,5050,5050,5050,5050,0
|
|
20231024,162300,117927710,5050,5050,5050,5050,0
|
|
20231024,162200,117927710,5050,5050,5050,5050,0
|
|
20231024,162100,117927710,5050,5050,5050,5050,0
|
|
20231024,162000,117927710,5050,5050,5050,5050,0
|
|
20231024,161900,117927710,5050,5050,5050,5050,0
|
|
20231024,161800,117927710,5050,5050,5050,5050,0
|
|
20231024,161700,117927710,5050,5050,5050,5050,0
|
|
20231024,161600,117927710,5050,5050,5050,5050,0
|
|
20231024,161500,117927710,5050,5050,5050,5050,0
|
|
20231024,161400,117927710,5050,5050,5050,5050,0
|
|
20231024,161300,117927710,5050,5050,5050,5050,0
|
|
20231024,161200,117927710,5050,5050,5050,5050,0
|
|
20231024,161100,117927710,5050,5050,5050,5050,0
|
|
20231024,161000,117927710,5050,5050,5050,5050,0
|
|
20231024,160900,117927710,5050,5050,5050,5050,0
|
|
20231024,160800,117927710,5050,5050,5050,5050,0
|
|
20231024,160700,117927710,5050,5050,5050,5050,0
|
|
20231024,160600,117927710,5050,5050,5050,5050,0
|
|
20231024,160500,117927710,5050,5050,5050,5050,0
|
|
20231024,160400,117927710,5050,5050,5050,5050,0
|
|
20231024,160300,117927710,5050,5050,5050,5050,0
|
|
20231024,160200,117927710,5050,5050,5050,5050,0
|
|
20231024,160100,117927710,5050,5050,5050,5050,0
|
|
20231024,160000,117927710,5050,5050,5050,5050,0
|
|
20231024,155900,117927710,5050,5050,5050,5050,0
|
|
20231024,155800,117927710,5050,5050,5050,5050,0
|
|
20231024,155700,117927710,5050,5050,5050,5050,0
|
|
20231024,155600,117927710,5050,5050,5050,5050,280
|
|
20231024,155500,117927710,5050,5050,5050,5050,0
|
|
20231024,155400,117927710,5050,5050,5050,5050,0
|
|
20231024,155300,117927710,5050,5050,5050,5050,0
|
|
20231024,155200,117927710,5050,5050,5050,5050,0
|
|
20231024,155100,117927710,5050,5050,5050,5050,0
|
|
20231024,155000,117927710,5050,5050,5050,5050,0
|
|
20231024,154900,117927710,5050,5050,5050,5050,0
|
|
20231024,154800,117927710,5050,5050,5050,5050,0
|
|
20231024,154700,117927710,5050,5050,5050,5050,0
|
|
20231024,154600,117927710,5050,5050,5050,5050,0
|
|
20231024,154500,117927710,5050,5050,5050,5050,0
|
|
20231024,154400,117927710,5050,5050,5050,5050,0
|
|
20231024,154300,117927710,5050,5050,5050,5050,0
|
|
20231024,154200,117927710,5050,5050,5050,5050,0
|
|
20231024,154100,117927710,5050,5050,5050,5050,0
|
|
20231024,154000,117927710,5050,5050,5050,5050,0
|
|
20231024,153900,117927710,5050,5050,5050,5050,0
|
|
20231024,153800,117927710,5050,5050,5050,5050,0
|
|
20231024,153700,117927710,5050,5050,5050,5050,0
|
|
20231024,153600,117927710,5050,5050,5050,5050,0
|
|
20231024,153500,117927710,5050,5050,5050,5050,0
|
|
20231024,153400,117927710,5050,5050,5050,5050,0
|
|
20231024,153300,117927710,5050,5050,5050,5050,0
|
|
20231024,153200,117927710,5050,5050,5050,5050,0
|
|
20231024,153100,117927710,5050,5050,5050,5050,0
|
|
20231024,153000,117927710,5050,5050,5050,5050,280
|
|
20231024,152900,116513710,5050,5050,5050,5050,0
|
|
20231024,152800,116513710,5050,5050,5050,5050,0
|
|
20231024,152700,116513710,5050,5050,5050,5050,0
|
|
20231024,152600,116513710,5050,5050,5050,5050,0
|
|
20231024,152500,116513710,5050,5050,5050,5050,0
|
|
20231024,152400,116513710,5050,5050,5050,5050,0
|
|
20231024,152300,116513710,5050,5050,5050,5050,0
|
|
20231024,152200,116513710,5050,5050,5050,5050,0
|
|
20231024,152100,116513710,5050,5050,5050,5050,0
|
|
20231024,152000,116513710,5050,5050,5050,5050,0
|
|
20231024,151900,116513710,5050,5050,5050,5050,0
|
|
20231024,151800,116513710,5050,5050,5050,5050,5
|
|
20231024,151700,116488460,5050,5050,5050,5050,0
|
|
20231024,151600,116488460,5050,5050,5050,5050,661
|
|
20231024,151500,113150410,5050,5050,5050,5050,0
|
|
20231024,151400,113150410,5050,5050,5050,5050,0
|
|
20231024,151300,113150410,5050,5050,5050,5050,0
|
|
20231024,151200,113150410,5050,5050,5050,5050,0
|
|
20231024,151100,113150410,5050,5040,5050,5020,108
|
|
20231024,151000,112607130,5040,5040,5040,5040,184
|
|
20231024,150900,111679770,5050,5050,5050,5050,0
|
|
20231024,150800,111679770,5050,5040,5050,5040,3
|
|
20231024,150700,111664640,5040,5040,5040,5040,0
|
|
20231024,150600,111664640,5040,5040,5040,5040,0
|
|
20231024,150500,111664640,5040,5050,5050,5040,3
|
|
20231024,150400,111649500,5040,5040,5040,5040,128
|
|
20231024,150300,111004380,5040,5040,5040,5040,0
|
|
20231024,150200,111004380,5040,5040,5040,5040,0
|
|
20231024,150100,111004380,5040,5040,5040,5040,0
|
|
20231024,150000,111004380,5040,5040,5040,5040,0
|
|
20231024,145900,111004380,5040,5040,5040,5040,0
|
|
20231024,145800,111004380,5040,5040,5040,5040,0
|
|
20231024,145700,111004380,5040,5040,5040,5040,0
|
|
20231024,145600,111004380,5040,5040,5040,5040,0
|
|
20231024,145500,111004380,5040,5040,5040,5040,0
|
|
20231024,145400,111004380,5040,5040,5040,5040,0
|
|
20231024,145300,111004380,5040,5040,5040,5040,200
|
|
20231024,145200,109996380,5040,5040,5040,5040,0
|
|
20231024,145100,109996380,5040,5040,5040,5040,100
|
|
20231024,145000,109492380,5030,5030,5030,5030,41
|
|
20231024,144900,109286150,5030,5030,5030,5030,28
|
|
20231024,144800,109145310,5020,5020,5020,5020,0
|
|
20231024,144700,109145310,5020,5020,5020,5020,1
|
|
20231024,144600,109140290,5040,5040,5040,5040,0
|
|
20231024,144500,109140290,5040,5040,5040,5040,0
|
|
20231024,144400,109140290,5040,5040,5040,5040,0
|
|
20231024,144300,109140290,5040,5040,5040,5040,0
|
|
20231024,144200,109140290,5040,5040,5040,5040,0
|
|
20231024,144100,109140290,5040,5040,5040,5040,0
|
|
20231024,144000,109140290,5040,5040,5040,5040,0
|
|
20231024,143900,109140290,5040,5040,5040,5040,0
|
|
20231024,143800,109140290,5040,5040,5040,5040,2
|
|
20231024,143700,109130210,5020,5020,5020,5020,0
|
|
20231024,143600,109130210,5020,5020,5020,5020,0
|
|
20231024,143500,109130210,5020,5020,5020,5020,0
|
|
20231024,143400,109130210,5020,5020,5020,5020,0
|
|
20231024,143300,109130210,5020,5020,5020,5020,0
|
|
20231024,143200,109130210,5020,5020,5020,5020,1
|
|
20231024,143100,109125190,5020,5020,5020,5020,0
|
|
20231024,143000,109125190,5020,5020,5020,5020,0
|
|
20231024,142900,109125190,5020,5020,5020,5020,90
|
|
20231024,142800,108673390,5020,5020,5020,5020,0
|
|
20231024,142700,108673390,5020,5020,5020,5020,0
|
|
20231024,142600,108673390,5020,5020,5020,5020,1
|
|
20231024,142500,108668370,5020,5020,5020,5020,0
|
|
20231024,142400,108668370,5020,5020,5020,5020,0
|
|
20231024,142300,108668370,5020,5020,5020,5020,0
|
|
20231024,142200,108668370,5020,5020,5020,5020,100
|
|
20231024,142100,108166370,5020,5020,5020,5020,3
|
|
20231024,142000,108151310,5060,5060,5060,5060,0
|
|
20231024,141900,108151310,5060,5060,5060,5060,0
|
|
20231024,141800,108151310,5060,5060,5060,5060,0
|
|
20231024,141700,108151310,5060,5060,5060,5060,3
|
|
20231024,141600,108136130,5060,5070,5070,5060,46
|
|
20231024,141500,107903360,5060,5060,5060,5060,51
|
|
20231024,141400,107645300,5060,5060,5060,5060,0
|
|
20231024,141300,107645300,5060,5060,5060,5060,0
|
|
20231024,141200,107645300,5060,5060,5060,5060,0
|
|
20231024,141100,107645300,5060,5060,5060,5060,0
|
|
20231024,141000,107645300,5060,5060,5060,5060,0
|
|
20231024,140900,107645300,5060,5060,5060,5060,0
|
|
20231024,140800,107645300,5060,5060,5060,5060,5
|
|
20231024,140700,107620000,5050,5050,5050,5050,0
|
|
20231024,140600,107620000,5050,5050,5050,5050,1
|
|
20231024,140500,107614950,5050,5050,5050,5050,1
|
|
20231024,140400,107609900,5050,5050,5050,5050,0
|
|
20231024,140300,107609900,5050,5050,5050,5050,20
|
|
20231024,140200,107508900,5040,5040,5040,5040,0
|
|
20231024,140100,107508900,5040,5040,5040,5040,56
|
|
20231024,140000,107226660,5040,5040,5040,5040,45
|
|
20231024,135900,106999860,5030,5030,5030,5030,60
|
|
20231024,135800,106698060,5020,5020,5020,5020,0
|
|
20231024,135700,106698060,5020,5020,5020,5020,1
|
|
20231024,135600,106693040,5020,5020,5020,5020,0
|
|
20231024,135500,106693040,5020,5020,5020,5020,0
|
|
20231024,135400,106693040,5020,5020,5020,5020,46
|
|
20231024,135300,106462120,5010,5010,5010,5010,0
|
|
20231024,135200,106462120,5010,4995,5010,4995,3060
|
|
20231024,135100,91161945,4995,4995,4995,4995,5
|
|
20231024,135000,91136970,5000,4995,5000,4995,3
|
|
20231024,134900,91121975,4995,4995,4995,4995,50
|
|
20231024,134800,90872225,4995,4995,4995,4995,0
|
|
20231024,134700,90872225,4995,4995,4995,4995,0
|
|
20231024,134600,90872225,4995,4995,4995,4995,0
|
|
20231024,134500,90872225,4995,4995,4995,4995,0
|
|
20231024,134400,90872225,4995,4995,4995,4995,0
|
|
20231024,134300,90872225,4995,4990,4995,4990,200
|
|
20231024,134200,89873250,4970,4970,4970,4970,0
|
|
20231024,134100,89873250,4970,4970,4970,4970,0
|
|
20231024,134000,89873250,4970,4970,4970,4970,0
|
|
20231024,133900,89873250,4970,4970,4970,4970,0
|
|
20231024,133800,89873250,4970,4970,4970,4970,0
|
|
20231024,133700,89873250,4970,4970,4970,4970,0
|
|
20231024,133600,89873250,4970,4970,4970,4970,0
|
|
20231024,133500,89873250,4970,4970,4970,4970,0
|
|
20231024,133400,89873250,4970,4970,4970,4970,0
|
|
20231024,133300,89873250,4970,4970,4970,4970,0
|
|
20231024,133200,89873250,4970,4970,4970,4970,0
|
|
20231024,133100,89873250,4970,4970,4970,4970,0
|
|
20231024,133000,89873250,4970,4970,4970,4970,0
|
|
20231024,132900,89873250,4970,4970,4970,4970,0
|
|
20231024,132800,89873250,4970,4970,4970,4970,0
|
|
20231024,132700,89873250,4970,4970,4970,4970,0
|
|
20231024,132600,89873250,4970,4970,4970,4970,0
|
|
20231024,132500,89873250,4970,4970,4970,4970,0
|
|
20231024,132400,89873250,4970,4970,4970,4970,0
|
|
20231024,132300,89873250,4970,4970,4970,4970,0
|
|
20231024,132200,89873250,4970,4970,4970,4970,0
|
|
20231024,132100,89873250,4970,4970,4970,4970,0
|
|
20231024,132000,89873250,4970,4970,4970,4970,0
|
|
20231024,131900,89873250,4970,4970,4970,4970,0
|
|
20231024,131800,89873250,4970,4970,4970,4970,0
|
|
20231024,131700,89873250,4970,4970,4970,4970,0
|
|
20231024,131600,89873250,4970,4975,4975,4970,100
|
|
20231024,131500,89376245,4990,4990,4990,4990,0
|
|
20231024,131400,89376245,4990,4990,4990,4990,0
|
|
20231024,131300,89376245,4990,4990,4990,4990,0
|
|
20231024,131200,89376245,4990,4990,4990,4990,0
|
|
20231024,131100,89376245,4990,4990,4990,4990,1
|
|
20231024,131000,89371255,4990,4990,4990,4990,0
|
|
20231024,130900,89371255,4990,4990,4990,4990,0
|
|
20231024,130800,89371255,4990,4990,4990,4990,0
|
|
20231024,130700,89371255,4990,4990,4990,4990,0
|
|
20231024,130600,89371255,4990,4990,4990,4990,0
|
|
20231024,130500,89371255,4990,4990,4990,4990,0
|
|
20231024,130400,89371255,4990,4990,4990,4990,6
|
|
20231024,130300,89341315,4990,4990,4990,4990,10
|
|
20231024,130200,89291415,4990,4990,4990,4990,200
|
|
20231024,130100,88293415,4990,4990,4990,4990,0
|
|
20231024,130000,88293415,4990,4990,4990,4990,50
|
|
20231024,125900,88043915,4990,4990,4990,4990,0
|
|
20231024,125800,88043915,4990,4990,4990,4990,0
|
|
20231024,125700,88043915,4990,4990,4990,4990,0
|
|
20231024,125600,88043915,4990,4990,4990,4990,0
|
|
20231024,125500,88043915,4990,4990,4990,4990,0
|
|
20231024,125400,88043915,4990,4990,4990,4990,0
|
|
20231024,125300,88043915,4990,4990,4990,4990,12
|
|
20231024,125200,87984035,4990,4990,4990,4990,0
|
|
20231024,125100,87984035,4990,4990,4990,4990,10
|
|
20231024,125000,87934135,4990,4990,4990,4990,0
|
|
20231024,124900,87934135,4990,4990,4990,4990,0
|
|
20231024,124800,87934135,4990,4990,4990,4990,0
|
|
20231024,124700,87934135,4990,4990,4990,4990,0
|
|
20231024,124600,87934135,4990,4990,4990,4990,0
|
|
20231024,124500,87934135,4990,4990,4990,4990,0
|
|
20231024,124400,87934135,4990,4990,4990,4990,0
|
|
20231024,124300,87934135,4990,4990,4990,4990,0
|
|
20231024,124200,87934135,4990,4990,4990,4990,0
|
|
20231024,124100,87934135,4990,4985,4990,4985,5
|
|
20231024,124000,87909200,4980,4980,4980,4980,3
|
|
20231024,123900,87894260,4985,4985,4985,4985,0
|
|
20231024,123800,87894260,4985,4985,4985,4985,0
|
|
20231024,123700,87894260,4985,4985,4985,4985,0
|
|
20231024,123600,87894260,4985,4985,4985,4985,0
|
|
20231024,123500,87894260,4985,4985,4985,4985,0
|
|
20231024,123400,87894260,4985,4980,4985,4980,56
|
|
20231024,123300,87615285,4980,4980,4980,4980,0
|
|
20231024,123200,87615285,4980,4980,4980,4980,0
|
|
20231024,123100,87615285,4980,4980,4980,4980,0
|
|
20231024,123000,87615285,4980,4980,4980,4980,0
|
|
20231024,122900,87615285,4980,4980,4980,4980,0
|
|
20231024,122800,87615285,4980,4980,4980,4980,0
|
|
20231024,122700,87615285,4980,4975,4980,4975,800
|
|
20231024,122600,83634960,4975,4975,4975,4975,0
|
|
20231024,122500,83634960,4975,4975,4975,4975,5
|
|
20231024,122400,83610085,4975,4975,4975,4975,2
|
|
20231024,122300,83600135,4970,4970,4970,4970,3
|
|
20231024,122200,83585225,4970,4970,4970,4970,0
|
|
20231024,122100,83585225,4970,4970,4970,4970,0
|
|
20231024,122000,83585225,4970,4970,4970,4970,0
|
|
20231024,121900,83585225,4970,4970,4970,4970,0
|
|
20231024,121800,83585225,4970,4970,4970,4970,2
|
|
20231024,121700,83575285,4970,4970,4970,4970,0
|
|
20231024,121600,83575285,4970,4970,4970,4970,0
|
|
20231024,121500,83575285,4970,4970,4970,4970,0
|
|
20231024,121400,83575285,4970,4970,4970,4970,0
|
|
20231024,121300,83575285,4970,4970,4970,4970,0
|
|
20231024,121200,83575285,4970,4970,4970,4970,0
|
|
20231024,121100,83575285,4970,4970,4970,4970,0
|
|
20231024,121000,83575285,4970,4970,4970,4970,0
|
|
20231024,120900,83575285,4970,4970,4970,4970,1
|
|
20231024,120800,83570315,4970,4970,4970,4970,0
|
|
20231024,120700,83570315,4970,4970,4970,4970,0
|
|
20231024,120600,83570315,4970,4970,4970,4970,0
|
|
20231024,120500,83570315,4970,4970,4970,4970,198
|
|
20231024,120400,82586255,4970,4970,4970,4970,14
|
|
20231024,120300,82516675,4970,4970,4970,4970,0
|
|
20231024,120200,82516675,4970,4970,4970,4970,0
|
|
20231024,120100,82516675,4970,4970,4970,4970,0
|
|
20231024,120000,82516675,4970,4970,4970,4970,0
|
|
20231024,115900,82516675,4970,4970,4970,4970,0
|
|
20231024,115800,82516675,4970,4970,4970,4970,0
|
|
20231024,115700,82516675,4970,4970,4970,4970,20
|
|
20231024,115600,82417275,4965,4965,4965,4965,0
|
|
20231024,115500,82417275,4965,4965,4965,4965,1
|
|
20231024,115400,82412310,4965,4965,4965,4965,0
|
|
20231024,115300,82412310,4965,4965,4965,4965,0
|
|
20231024,115200,82412310,4965,4965,4965,4965,0
|
|
20231024,115100,82412310,4965,4965,4965,4965,300
|
|
20231024,115000,80922810,4945,4945,4945,4945,0
|
|
20231024,114900,80922810,4945,4945,4945,4945,0
|
|
20231024,114800,80922810,4945,4945,4945,4945,0
|
|
20231024,114700,80922810,4945,4945,4945,4945,0
|
|
20231024,114600,80922810,4945,4960,4960,4945,300
|
|
20231024,114500,79437625,4950,4950,4950,4950,0
|
|
20231024,114400,79437625,4950,4950,4950,4950,0
|
|
20231024,114300,79437625,4950,4950,4950,4950,0
|
|
20231024,114200,79437625,4950,4950,4950,4950,0
|
|
20231024,114100,79437625,4950,4950,4950,4950,0
|
|
20231024,114000,79437625,4950,4950,4950,4950,0
|
|
20231024,113900,79437625,4950,4950,4950,4950,0
|
|
20231024,113800,79437625,4950,4950,4950,4950,0
|
|
20231024,113700,79437625,4950,4950,4950,4950,0
|
|
20231024,113600,79437625,4950,4950,4950,4950,0
|
|
20231024,113500,79437625,4950,4950,4950,4950,0
|
|
20231024,113400,79437625,4950,4950,4950,4950,0
|
|
20231024,113300,79437625,4950,4950,4950,4950,0
|
|
20231024,113200,79437625,4950,4950,4950,4950,0
|
|
20231024,113100,79437625,4950,4950,4950,4950,0
|
|
20231024,113000,79437625,4950,4965,4965,4950,984
|
|
20231024,112900,74566055,4965,4965,4965,4965,0
|
|
20231024,112800,74566055,4965,4965,4965,4965,0
|
|
20231024,112700,74566055,4965,4965,4965,4965,0
|
|
20231024,112600,74566055,4965,4965,4965,4965,0
|
|
20231024,112500,74566055,4965,4965,4965,4965,0
|
|
20231024,112400,74566055,4965,4965,4965,4965,0
|
|
20231024,112300,74566055,4965,4965,4965,4965,0
|
|
20231024,112200,74566055,4965,4965,4965,4965,0
|
|
20231024,112100,74566055,4965,4965,4965,4965,0
|
|
20231024,112000,74566055,4965,4965,4965,4965,0
|
|
20231024,111900,74566055,4965,4965,4965,4965,0
|
|
20231024,111800,74566055,4965,4965,4965,4965,20
|
|
20231024,111700,74466755,4960,4960,4960,4960,0
|
|
20231024,111600,74466755,4960,4960,4960,4960,0
|
|
20231024,111500,74466755,4960,4960,4960,4960,0
|
|
20231024,111400,74466755,4960,4960,4960,4960,0
|
|
20231024,111300,74466755,4960,4960,4960,4960,0
|
|
20231024,111200,74466755,4960,4950,4960,4950,2646
|
|
20231024,111100,61363935,4950,4945,4950,4945,320
|
|
20231024,111000,59780035,4945,4945,4945,4945,169
|
|
20231024,110900,58944330,4945,4960,4960,4940,787
|
|
20231024,110800,55054835,4940,4940,4940,4940,0
|
|
20231024,110700,55054835,4940,4940,4940,4940,0
|
|
20231024,110600,55054835,4940,4940,4940,4940,0
|
|
20231024,110500,55054835,4940,4940,4940,4940,0
|
|
20231024,110400,55054835,4940,4940,4940,4940,0
|
|
20231024,110300,55054835,4940,4940,4940,4940,0
|
|
20231024,110200,55054835,4940,4940,4940,4940,0
|
|
20231024,110100,55054835,4940,4940,4940,4940,0
|
|
20231024,110000,55054835,4940,4940,4940,4940,0
|
|
20231024,105900,55054835,4940,4940,4940,4940,0
|
|
20231024,105800,55054835,4940,4940,4940,4940,0
|
|
20231024,105700,55054835,4940,4940,4940,4940,0
|
|
20231024,105600,55054835,4940,4940,4940,4940,0
|
|
20231024,105500,55054835,4940,4940,4940,4940,0
|
|
20231024,105400,55054835,4940,4940,4940,4940,10
|
|
20231024,105300,55005435,4960,4960,4960,4960,0
|
|
20231024,105200,55005435,4960,4960,4960,4960,0
|
|
20231024,105100,55005435,4960,4960,4960,4960,0
|
|
20231024,105000,55005435,4960,4960,4960,4960,3
|
|
20231024,104900,54990555,4960,4960,4960,4960,7
|
|
20231024,104800,54955835,4955,4955,4955,4955,100
|
|
20231024,104700,54460335,4960,4960,4960,4960,0
|
|
20231024,104600,54460335,4960,4955,4960,4955,7
|
|
20231024,104500,54425645,4955,4955,4955,4955,12
|
|
20231024,104400,54366185,4950,4950,4950,4950,15
|
|
20231024,104300,54291935,4950,4950,4950,4950,0
|
|
20231024,104200,54291935,4950,4950,4950,4950,0
|
|
20231024,104100,54291935,4950,4945,4950,4945,373
|
|
20231024,104000,52445990,4935,4935,4935,4935,0
|
|
20231024,103900,52445990,4935,4940,4940,4935,49
|
|
20231024,103800,52204135,4940,4945,4945,4940,432
|
|
20231024,103700,50068565,4945,4945,4945,4945,900
|
|
20231024,103600,45618065,4945,4945,4945,4945,0
|
|
20231024,103500,45618065,4945,4945,4945,4945,0
|
|
20231024,103400,45618065,4945,4950,4950,4945,21
|
|
20231024,103300,45514215,4950,4950,4950,4950,0
|
|
20231024,103200,45514215,4950,4950,4950,4950,0
|
|
20231024,103100,45514215,4950,4950,4950,4950,2
|
|
20231024,103000,45504315,4950,4950,4950,4950,8
|
|
20231024,102900,45464715,4950,4950,4950,4950,0
|
|
20231024,102800,45464715,4950,4950,4950,4950,1700
|
|
20231024,102700,37049715,4950,4950,4950,4950,0
|
|
20231024,102600,37049715,4950,4960,4960,4950,500
|
|
20231024,102500,34571945,4960,4960,4960,4960,0
|
|
20231024,102400,34571945,4960,4965,4965,4960,2016
|
|
20231024,102300,24572535,4960,4970,4970,4960,300
|
|
20231024,102200,23081940,4975,4980,4980,4975,314
|
|
20231024,102100,21518825,4980,4980,4980,4980,10
|
|
20231024,102000,21469025,4985,4985,4985,4985,0
|
|
20231024,101900,21469025,4985,4985,4985,4985,0
|
|
20231024,101800,21469025,4985,4985,4985,4985,0
|
|
20231024,101700,21469025,4985,4985,4985,4985,0
|
|
20231024,101600,21469025,4985,4985,4985,4985,3
|
|
20231024,101500,21454070,4990,4990,4990,4990,0
|
|
20231024,101400,21454070,4990,4990,4990,4990,0
|
|
20231024,101300,21454070,4990,4990,4990,4990,0
|
|
20231024,101200,21454070,4990,4990,4990,4990,0
|
|
20231024,101100,21454070,4990,4990,4990,4990,0
|
|
20231024,101000,21454070,4990,4990,4990,4990,0
|
|
20231024,100900,21454070,4990,4990,4990,4990,0
|
|
20231024,100800,21454070,4990,4990,4990,4990,0
|
|
20231024,100700,21454070,4990,4990,4990,4990,0
|
|
20231024,100600,21454070,4990,4990,4990,4990,0
|
|
20231024,100500,21454070,4990,4990,4990,4990,0
|
|
20231024,100400,21454070,4990,4990,4990,4990,0
|
|
20231024,100300,21454070,4990,4990,4990,4990,0
|
|
20231024,100200,21454070,4990,4990,4990,4990,0
|
|
20231024,100100,21454070,4990,4990,4990,4990,0
|
|
20231024,100000,21454070,4990,4990,4990,4990,0
|
|
20231024,095900,21454070,4990,4990,4990,4990,30
|
|
20231024,095800,21304370,4990,4990,4990,4990,80
|
|
20231024,095700,20905170,5000,5000,5000,5000,0
|
|
20231024,095600,20905170,5000,4990,5000,4990,301
|
|
20231024,095500,19403170,4990,4995,4995,4990,576
|
|
20231024,095400,16528885,4990,4990,4990,4990,14
|
|
20231024,095300,16459025,5000,5000,5000,5000,0
|
|
20231024,095200,16459025,5000,5000,5000,5000,0
|
|
20231024,095100,16459025,5000,5000,5000,5000,1
|
|
20231024,095000,16454025,5000,5000,5000,5000,0
|
|
20231024,094900,16454025,5000,4990,5000,4990,150
|
|
20231024,094800,15704125,4990,4990,4990,4990,0
|
|
20231024,094700,15704125,4990,4990,4990,4990,0
|
|
20231024,094600,15704125,4990,4990,4990,4990,0
|
|
20231024,094500,15704125,4990,4990,4990,4990,0
|
|
20231024,094400,15704125,4990,4990,4990,4990,0
|
|
20231024,094300,15704125,4990,4990,4990,4990,0
|
|
20231024,094200,15704125,4990,4990,4990,4990,0
|
|
20231024,094100,15704125,4990,4990,4990,4990,151
|
|
20231024,094000,14950635,4995,4995,4995,4995,0
|
|
20231024,093900,14950635,4995,4995,4995,4995,13
|
|
20231024,093800,14885700,4995,4995,4995,4995,0
|
|
20231024,093700,14885700,4995,4995,4995,4995,0
|
|
20231024,093600,14885700,4995,4995,4995,4995,0
|
|
20231024,093500,14885700,4995,4990,4995,4990,70
|
|
20231024,093400,14536300,5000,5000,5000,5000,1
|
|
20231024,093300,14531300,4985,4985,4985,4985,0
|
|
20231024,093200,14531300,4985,4995,4995,4985,102
|
|
20231024,093100,14022760,5000,5000,5000,5000,0
|
|
20231024,093000,14022760,5000,5000,5000,5000,5
|
|
20231024,092900,13997760,5000,5000,5000,5000,0
|
|
20231024,092800,13997760,5000,5000,5000,5000,0
|
|
20231024,092700,13997760,5000,5000,5000,5000,0
|
|
20231024,092600,13997760,5000,5000,5000,5000,0
|
|
20231024,092500,13997760,5000,5010,5010,5000,170
|
|
20231024,092400,13147320,5020,5020,5020,5020,0
|
|
20231024,092300,13147320,5020,5020,5020,5020,0
|
|
20231024,092200,13147320,5020,5020,5020,5020,0
|
|
20231024,092100,13147320,5020,5000,5020,5000,300
|
|
20231024,092000,11641690,5000,5000,5000,5000,17
|
|
20231024,091900,11556690,4960,5000,5000,4960,1110
|
|
20231024,091800,6027345,5030,5030,5030,5030,0
|
|
20231024,091700,6027345,5030,5030,5030,5030,0
|
|
20231024,091600,6027345,5030,5030,5030,5030,0
|
|
20231024,091500,6027345,5030,5030,5030,5030,0
|
|
20231024,091400,6027345,5030,5030,5030,5030,0
|
|
20231024,091300,6027345,5030,5030,5030,5030,102
|
|
20231024,091200,5514285,5030,5030,5030,5030,0
|
|
20231024,091100,5514285,5030,5010,5030,5010,600
|
|
20231024,091000,2498305,5020,5020,5020,5020,0
|
|
20231024,090900,2498305,5020,5020,5020,5020,0
|
|
20231024,090800,2498305,5020,5020,5020,5020,88
|
|
20231024,090700,2056545,5000,5000,5000,5000,0
|
|
20231024,090600,2056545,5000,5000,5000,5000,0
|
|
20231024,090500,2056545,5000,5010,5020,5000,102
|
|
20231024,090400,1544535,5010,5010,5010,5010,104
|
|
20231024,090300,1023495,5010,4995,5010,4995,43
|
|
20231024,090200,808565,4980,4980,4980,4980,36
|
|
20231024,090100,629285,4955,4955,4955,4955,0
|
|
20231024,090000,629285,4955,4955,4955,4955,127
|