656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,195300,188823860,9020,9020,9020,9020,125
|
|
20241029,195200,188823860,9020,9020,9020,9020,0
|
|
20241029,195100,188823860,9020,9020,9020,9020,0
|
|
20241029,195000,188823860,9020,9020,9020,9020,0
|
|
20241029,194900,188823860,9020,9020,9020,9020,0
|
|
20241029,194800,188823860,9020,9020,9020,9020,0
|
|
20241029,194700,188823860,9020,9020,9020,9020,0
|
|
20241029,194600,188823860,9020,9020,9020,9020,0
|
|
20241029,194500,188823860,9020,9020,9020,9020,0
|
|
20241029,194400,188823860,9020,9020,9020,9020,0
|
|
20241029,194300,188823860,9020,9020,9020,9020,0
|
|
20241029,194200,188823860,9020,9020,9020,9020,0
|
|
20241029,194100,188823860,9020,9020,9020,9020,0
|
|
20241029,194000,188823860,9020,9020,9020,9020,0
|
|
20241029,193900,188823860,9020,9020,9020,9020,0
|
|
20241029,193800,188823860,9020,9020,9020,9020,0
|
|
20241029,193700,188823860,9020,9020,9020,9020,0
|
|
20241029,193600,188823860,9020,9020,9020,9020,0
|
|
20241029,193500,188823860,9020,9020,9020,9020,0
|
|
20241029,193400,188823860,9020,9020,9020,9020,0
|
|
20241029,193300,188823860,9020,9020,9020,9020,0
|
|
20241029,193200,188823860,9020,9020,9020,9020,0
|
|
20241029,193100,188823860,9020,9020,9020,9020,0
|
|
20241029,193000,188823860,9020,9020,9020,9020,0
|
|
20241029,192900,188823860,9020,9020,9020,9020,0
|
|
20241029,192800,188823860,9020,9020,9020,9020,0
|
|
20241029,192700,188823860,9020,9020,9020,9020,0
|
|
20241029,192600,188823860,9020,9020,9020,9020,0
|
|
20241029,192500,188823860,9020,9020,9020,9020,0
|
|
20241029,192400,188823860,9020,9020,9020,9020,0
|
|
20241029,192300,188823860,9020,9020,9020,9020,125
|
|
20241029,192200,188823860,9020,9020,9020,9020,0
|
|
20241029,192100,188823860,9020,9020,9020,9020,0
|
|
20241029,192000,188823860,9020,9020,9020,9020,0
|
|
20241029,191900,188823860,9020,9020,9020,9020,0
|
|
20241029,191800,188823860,9020,9020,9020,9020,0
|
|
20241029,191700,188823860,9020,9020,9020,9020,0
|
|
20241029,191600,188823860,9020,9020,9020,9020,0
|
|
20241029,191500,188823860,9020,9020,9020,9020,0
|
|
20241029,191400,188823860,9020,9020,9020,9020,0
|
|
20241029,191300,188823860,9020,9020,9020,9020,0
|
|
20241029,191200,188823860,9020,9020,9020,9020,0
|
|
20241029,191100,188823860,9020,9020,9020,9020,0
|
|
20241029,191000,188823860,9020,9020,9020,9020,0
|
|
20241029,190900,188823860,9020,9020,9020,9020,0
|
|
20241029,190800,188823860,9020,9020,9020,9020,0
|
|
20241029,190700,188823860,9020,9020,9020,9020,0
|
|
20241029,190600,188823860,9020,9020,9020,9020,0
|
|
20241029,190500,188823860,9020,9020,9020,9020,0
|
|
20241029,190400,188823860,9020,9020,9020,9020,0
|
|
20241029,190300,188823860,9020,9020,9020,9020,0
|
|
20241029,190200,188823860,9020,9020,9020,9020,0
|
|
20241029,190100,188823860,9020,9020,9020,9020,0
|
|
20241029,190000,188823860,9020,9020,9020,9020,0
|
|
20241029,185900,188823860,9020,9020,9020,9020,0
|
|
20241029,185800,188823860,9020,9020,9020,9020,0
|
|
20241029,185700,188823860,9020,9020,9020,9020,0
|
|
20241029,185600,188823860,9020,9020,9020,9020,0
|
|
20241029,185500,188823860,9020,9020,9020,9020,0
|
|
20241029,185400,188823860,9020,9020,9020,9020,0
|
|
20241029,185300,188823860,9020,9020,9020,9020,125
|
|
20241029,185200,188823860,9020,9020,9020,9020,0
|
|
20241029,185100,188823860,9020,9020,9020,9020,0
|
|
20241029,185000,188823860,9020,9020,9020,9020,0
|
|
20241029,184900,188823860,9020,9020,9020,9020,0
|
|
20241029,184800,188823860,9020,9020,9020,9020,0
|
|
20241029,184700,188823860,9020,9020,9020,9020,0
|
|
20241029,184600,188823860,9020,9020,9020,9020,0
|
|
20241029,184500,188823860,9020,9020,9020,9020,0
|
|
20241029,184400,188823860,9020,9020,9020,9020,0
|
|
20241029,184300,188823860,9020,9020,9020,9020,0
|
|
20241029,184200,188823860,9020,9020,9020,9020,0
|
|
20241029,184100,188823860,9020,9020,9020,9020,0
|
|
20241029,184000,188823860,9020,9020,9020,9020,0
|
|
20241029,183900,188823860,9020,9020,9020,9020,0
|
|
20241029,183800,188823860,9020,9020,9020,9020,0
|
|
20241029,183700,188823860,9020,9020,9020,9020,0
|
|
20241029,183600,188823860,9020,9020,9020,9020,0
|
|
20241029,183500,188823860,9020,9020,9020,9020,0
|
|
20241029,183400,188823860,9020,9020,9020,9020,0
|
|
20241029,183300,188823860,9020,9020,9020,9020,0
|
|
20241029,183200,188823860,9020,9020,9020,9020,0
|
|
20241029,183100,188823860,9020,9020,9020,9020,0
|
|
20241029,183000,188823860,9020,9020,9020,9020,0
|
|
20241029,182900,188823860,9020,9020,9020,9020,0
|
|
20241029,182800,188823860,9020,9020,9020,9020,0
|
|
20241029,182700,188823860,9020,9020,9020,9020,0
|
|
20241029,182600,188823860,9020,9020,9020,9020,0
|
|
20241029,182500,188823860,9020,9020,9020,9020,0
|
|
20241029,182400,188823860,9020,9020,9020,9020,0
|
|
20241029,182300,188823860,9020,9020,9020,9020,125
|
|
20241029,182200,188823860,9020,9020,9020,9020,0
|
|
20241029,182100,188823860,9020,9020,9020,9020,0
|
|
20241029,182000,188823860,9020,9020,9020,9020,0
|
|
20241029,181900,188823860,9020,9020,9020,9020,0
|
|
20241029,181800,188823860,9020,9020,9020,9020,0
|
|
20241029,181700,188823860,9020,9020,9020,9020,0
|
|
20241029,181600,188823860,9020,9020,9020,9020,0
|
|
20241029,181500,188823860,9020,9020,9020,9020,0
|
|
20241029,181400,188823860,9020,9020,9020,9020,0
|
|
20241029,181300,188823860,9020,9020,9020,9020,0
|
|
20241029,181200,188823860,9020,9020,9020,9020,0
|
|
20241029,181100,188823860,9020,9020,9020,9020,0
|
|
20241029,181000,188823860,9020,9020,9020,9020,0
|
|
20241029,180900,188823860,9020,9020,9020,9020,0
|
|
20241029,180800,188823860,9020,9020,9020,9020,0
|
|
20241029,180700,188823860,9020,9020,9020,9020,0
|
|
20241029,180600,188823860,9020,9020,9020,9020,0
|
|
20241029,180500,188823860,9020,9020,9020,9020,0
|
|
20241029,180400,188823860,9020,9020,9020,9020,0
|
|
20241029,180300,188823860,9020,9020,9020,9020,0
|
|
20241029,180200,188823860,9020,9020,9020,9020,0
|
|
20241029,180100,188823860,9020,9020,9020,9020,0
|
|
20241029,180000,188823860,9020,9020,9020,9020,0
|
|
20241029,175900,188823860,9020,9020,9020,9020,0
|
|
20241029,175800,188823860,9020,9020,9020,9020,0
|
|
20241029,175700,188823860,9020,9020,9020,9020,0
|
|
20241029,175600,188823860,9020,9020,9020,9020,0
|
|
20241029,175500,188823860,9020,9020,9020,9020,0
|
|
20241029,175400,188823860,9020,9020,9020,9020,0
|
|
20241029,175300,188823860,9020,9020,9020,9020,125
|
|
20241029,175200,188823860,9020,9020,9020,9020,0
|
|
20241029,175100,188823860,9020,9020,9020,9020,0
|
|
20241029,175000,188823860,9020,9020,9020,9020,0
|
|
20241029,174900,188823860,9020,9020,9020,9020,0
|
|
20241029,174800,188823860,9020,9020,9020,9020,0
|
|
20241029,174700,188823860,9020,9020,9020,9020,0
|
|
20241029,174600,188823860,9020,9020,9020,9020,0
|
|
20241029,174500,188823860,9020,9020,9020,9020,0
|
|
20241029,174400,188823860,9020,9020,9020,9020,0
|
|
20241029,174300,188823860,9020,9020,9020,9020,0
|
|
20241029,174200,188823860,9020,9020,9020,9020,0
|
|
20241029,174100,188823860,9020,9020,9020,9020,0
|
|
20241029,174000,188823860,9020,9020,9020,9020,0
|
|
20241029,173900,188823860,9020,9020,9020,9020,0
|
|
20241029,173800,188823860,9020,9020,9020,9020,0
|
|
20241029,173700,188823860,9020,9020,9020,9020,0
|
|
20241029,173600,188823860,9020,9020,9020,9020,0
|
|
20241029,173500,188823860,9020,9020,9020,9020,0
|
|
20241029,173400,188823860,9020,9020,9020,9020,0
|
|
20241029,173300,188823860,9020,9020,9020,9020,0
|
|
20241029,173200,188823860,9020,9020,9020,9020,0
|
|
20241029,173100,188823860,9020,9020,9020,9020,0
|
|
20241029,173000,188823860,9020,9020,9020,9020,0
|
|
20241029,172900,188823860,9020,9020,9020,9020,0
|
|
20241029,172800,188823860,9020,9020,9020,9020,0
|
|
20241029,172700,188823860,9020,9020,9020,9020,0
|
|
20241029,172600,188823860,9020,9020,9020,9020,0
|
|
20241029,172500,188823860,9020,9020,9020,9020,0
|
|
20241029,172400,188823860,9020,9020,9020,9020,0
|
|
20241029,172300,188823860,9020,9020,9020,9020,125
|
|
20241029,172200,188823860,9020,9020,9020,9020,0
|
|
20241029,172100,188823860,9020,9020,9020,9020,0
|
|
20241029,172000,188823860,9020,9020,9020,9020,0
|
|
20241029,171900,188823860,9020,9020,9020,9020,0
|
|
20241029,171800,188823860,9020,9020,9020,9020,0
|
|
20241029,171700,188823860,9020,9020,9020,9020,0
|
|
20241029,171600,188823860,9020,9020,9020,9020,0
|
|
20241029,171500,188823860,9020,9020,9020,9020,0
|
|
20241029,171400,188823860,9020,9020,9020,9020,0
|
|
20241029,171300,188823860,9020,9020,9020,9020,0
|
|
20241029,171200,188823860,9020,9020,9020,9020,0
|
|
20241029,171100,188823860,9020,9020,9020,9020,0
|
|
20241029,171000,188823860,9020,9020,9020,9020,0
|
|
20241029,170900,188823860,9020,9020,9020,9020,0
|
|
20241029,170800,188823860,9020,9020,9020,9020,0
|
|
20241029,170700,188823860,9020,9020,9020,9020,0
|
|
20241029,170600,188823860,9020,9020,9020,9020,0
|
|
20241029,170500,188823860,9020,9020,9020,9020,0
|
|
20241029,170400,188823860,9020,9020,9020,9020,0
|
|
20241029,170300,188823860,9020,9020,9020,9020,0
|
|
20241029,170200,188823860,9020,9020,9020,9020,0
|
|
20241029,170100,188823860,9020,9020,9020,9020,0
|
|
20241029,170000,188823860,9020,9020,9020,9020,0
|
|
20241029,165900,188823860,9020,9020,9020,9020,0
|
|
20241029,165800,188823860,9020,9020,9020,9020,0
|
|
20241029,165700,188823860,9020,9020,9020,9020,0
|
|
20241029,165600,188823860,9020,9020,9020,9020,0
|
|
20241029,165500,188823860,9020,9020,9020,9020,0
|
|
20241029,165400,188823860,9020,9020,9020,9020,0
|
|
20241029,165300,188823860,9020,9020,9020,9020,125
|
|
20241029,165200,188823860,9020,9020,9020,9020,0
|
|
20241029,165100,188823860,9020,9020,9020,9020,0
|
|
20241029,165000,188823860,9020,9020,9020,9020,0
|
|
20241029,164900,188823860,9020,9020,9020,9020,0
|
|
20241029,164800,188823860,9020,9020,9020,9020,0
|
|
20241029,164700,188823860,9020,9020,9020,9020,0
|
|
20241029,164600,188823860,9020,9020,9020,9020,0
|
|
20241029,164500,188823860,9020,9020,9020,9020,0
|
|
20241029,164400,188823860,9020,9020,9020,9020,0
|
|
20241029,164300,188823860,9020,9020,9020,9020,0
|
|
20241029,164200,188823860,9020,9020,9020,9020,0
|
|
20241029,164100,188823860,9020,9020,9020,9020,0
|
|
20241029,164000,188823860,9020,9020,9020,9020,0
|
|
20241029,163900,188823860,9020,9020,9020,9020,0
|
|
20241029,163800,188823860,9020,9020,9020,9020,0
|
|
20241029,163700,188823860,9020,9020,9020,9020,0
|
|
20241029,163600,188823860,9020,9020,9020,9020,0
|
|
20241029,163500,188823860,9020,9020,9020,9020,0
|
|
20241029,163400,188823860,9020,9020,9020,9020,0
|
|
20241029,163300,188823860,9020,9020,9020,9020,0
|
|
20241029,163200,188823860,9020,9020,9020,9020,0
|
|
20241029,163100,188823860,9020,9020,9020,9020,0
|
|
20241029,163000,188823860,9020,9020,9020,9020,0
|
|
20241029,162900,188823860,9020,9020,9020,9020,0
|
|
20241029,162800,188823860,9020,9020,9020,9020,0
|
|
20241029,162700,188823860,9020,9020,9020,9020,0
|
|
20241029,162600,188823860,9020,9020,9020,9020,0
|
|
20241029,162500,188823860,9020,9020,9020,9020,0
|
|
20241029,162400,188823860,9020,9020,9020,9020,0
|
|
20241029,162300,188823860,9020,9020,9020,9020,125
|
|
20241029,162200,188823860,9020,9020,9020,9020,0
|
|
20241029,162100,188823860,9020,9020,9020,9020,0
|
|
20241029,162000,188823860,9020,9020,9020,9020,0
|
|
20241029,161900,188823860,9020,9020,9020,9020,0
|
|
20241029,161800,188823860,9020,9020,9020,9020,0
|
|
20241029,161700,188823860,9020,9020,9020,9020,0
|
|
20241029,161600,188823860,9020,9020,9020,9020,0
|
|
20241029,161500,188823860,9020,9020,9020,9020,0
|
|
20241029,161400,188823860,9020,9020,9020,9020,0
|
|
20241029,161300,188823860,9020,9020,9020,9020,0
|
|
20241029,161200,188823860,9020,9020,9020,9020,0
|
|
20241029,161100,188823860,9020,9020,9020,9020,0
|
|
20241029,161000,188823860,9020,9020,9020,9020,0
|
|
20241029,160900,188823860,9020,9020,9020,9020,0
|
|
20241029,160800,188823860,9020,9020,9020,9020,0
|
|
20241029,160700,188823860,9020,9020,9020,9020,0
|
|
20241029,160600,188823860,9020,9020,9020,9020,0
|
|
20241029,160500,188823860,9020,9020,9020,9020,0
|
|
20241029,160400,188823860,9020,9020,9020,9020,0
|
|
20241029,160300,188823860,9020,9020,9020,9020,0
|
|
20241029,160200,188823860,9020,9020,9020,9020,0
|
|
20241029,160100,188823860,9020,9020,9020,9020,0
|
|
20241029,160000,188823860,9020,9020,9020,9020,0
|
|
20241029,155900,188823860,9020,9020,9020,9020,0
|
|
20241029,155800,188823860,9020,9020,9020,9020,0
|
|
20241029,155700,188823860,9020,9020,9020,9020,0
|
|
20241029,155600,188823860,9020,9020,9020,9020,0
|
|
20241029,155500,188823860,9020,9020,9020,9020,0
|
|
20241029,155400,188823860,9020,9020,9020,9020,0
|
|
20241029,155300,188823860,9020,9020,9020,9020,125
|
|
20241029,155200,188823860,9020,9020,9020,9020,0
|
|
20241029,155100,188823860,9020,9020,9020,9020,0
|
|
20241029,155000,188823860,9020,9020,9020,9020,0
|
|
20241029,154900,188823860,9020,9020,9020,9020,0
|
|
20241029,154800,188823860,9020,9020,9020,9020,0
|
|
20241029,154700,188823860,9020,9020,9020,9020,0
|
|
20241029,154600,188823860,9020,9020,9020,9020,0
|
|
20241029,154500,188823860,9020,9020,9020,9020,0
|
|
20241029,154400,188823860,9020,9020,9020,9020,0
|
|
20241029,154300,188823860,9020,9020,9020,9020,0
|
|
20241029,154200,188823860,9020,9020,9020,9020,0
|
|
20241029,154100,188823860,9020,9020,9020,9020,0
|
|
20241029,154000,188823860,9020,9020,9020,9020,0
|
|
20241029,153900,188823860,9020,9020,9020,9020,0
|
|
20241029,153800,188823860,9020,9020,9020,9020,0
|
|
20241029,153700,188823860,9020,9020,9020,9020,0
|
|
20241029,153600,188823860,9020,9020,9020,9020,0
|
|
20241029,153500,188823860,9020,9020,9020,9020,0
|
|
20241029,153400,188823860,9020,9020,9020,9020,0
|
|
20241029,153300,188823860,9020,9020,9020,9020,0
|
|
20241029,153200,188823860,9020,9020,9020,9020,0
|
|
20241029,153100,188823860,9020,9020,9020,9020,0
|
|
20241029,153000,188823860,9020,9020,9020,9020,125
|
|
20241029,152900,187696360,9100,9100,9100,9100,0
|
|
20241029,152800,187696360,9100,9100,9100,9100,0
|
|
20241029,152700,187696360,9100,9100,9100,9100,0
|
|
20241029,152600,187696360,9100,9100,9100,9100,0
|
|
20241029,152500,187696360,9100,9100,9100,9100,0
|
|
20241029,152400,187696360,9100,9100,9100,9100,0
|
|
20241029,152300,187696360,9100,9100,9100,9100,0
|
|
20241029,152200,187696360,9100,9100,9100,9100,0
|
|
20241029,152100,187696360,9100,9100,9100,9100,0
|
|
20241029,152000,187696360,9100,9100,9100,9100,0
|
|
20241029,151900,187696360,9100,9100,9100,9100,0
|
|
20241029,151800,187696360,9100,9100,9100,9100,0
|
|
20241029,151700,187696360,9100,9100,9100,9100,0
|
|
20241029,151600,187696360,9100,9100,9100,9100,0
|
|
20241029,151500,187696360,9100,9100,9100,9100,2
|
|
20241029,151400,187678160,9100,9100,9100,9100,0
|
|
20241029,151300,187678160,9100,9100,9100,9100,0
|
|
20241029,151200,187678160,9100,9100,9100,9100,0
|
|
20241029,151100,187678160,9100,9100,9100,9100,0
|
|
20241029,151000,187678160,9100,9100,9100,9100,0
|
|
20241029,150900,187678160,9100,9100,9100,9100,0
|
|
20241029,150800,187678160,9100,9100,9100,9100,3
|
|
20241029,150700,187650860,9100,9100,9100,9100,0
|
|
20241029,150600,187650860,9100,9040,9100,9040,1200
|
|
20241029,150500,176732420,9010,8990,9010,8990,162
|
|
20241029,150400,175273510,9000,9000,9000,9000,0
|
|
20241029,150300,175273510,9000,9000,9000,9000,0
|
|
20241029,150200,175273510,9000,9000,9000,9000,0
|
|
20241029,150100,175273510,9000,9000,9000,9000,29
|
|
20241029,150000,175012510,8960,8960,8960,8960,0
|
|
20241029,145900,175012510,8960,8960,8960,8960,0
|
|
20241029,145800,175012510,8960,8960,8960,8960,0
|
|
20241029,145700,175012510,8960,8960,8960,8960,0
|
|
20241029,145600,175012510,8960,8960,8960,8960,0
|
|
20241029,145500,175012510,8960,8960,8960,8960,0
|
|
20241029,145400,175012510,8960,8960,8960,8960,300
|
|
20241029,145300,172324510,8960,8960,8960,8960,0
|
|
20241029,145200,172324510,8960,8960,8960,8960,0
|
|
20241029,145100,172324510,8960,8960,8960,8960,0
|
|
20241029,145000,172324510,8960,8960,8960,8960,0
|
|
20241029,144900,172324510,8960,8960,8960,8960,0
|
|
20241029,144800,172324510,8960,8960,8960,8960,0
|
|
20241029,144700,172324510,8960,8960,8960,8960,0
|
|
20241029,144600,172324510,8960,8960,8960,8960,200
|
|
20241029,144500,170532510,8960,8960,8960,8960,0
|
|
20241029,144400,170532510,8960,8960,8960,8960,0
|
|
20241029,144300,170532510,8960,8960,8960,8960,0
|
|
20241029,144200,170532510,8960,8960,8960,8960,0
|
|
20241029,144100,170532510,8960,8960,8960,8960,0
|
|
20241029,144000,170532510,8960,8960,8960,8960,0
|
|
20241029,143900,170532510,8960,8960,8960,8960,0
|
|
20241029,143800,170532510,8960,8960,8960,8960,0
|
|
20241029,143700,170532510,8960,9000,9000,8960,100
|
|
20241029,143600,169633710,9000,9000,9000,9000,0
|
|
20241029,143500,169633710,9000,9000,9000,9000,0
|
|
20241029,143400,169633710,9000,9000,9000,9000,0
|
|
20241029,143300,169633710,9000,9000,9000,9000,1
|
|
20241029,143200,169624710,9010,9010,9010,9010,0
|
|
20241029,143100,169624710,9010,9010,9010,9010,0
|
|
20241029,143000,169624710,9010,9010,9010,9010,0
|
|
20241029,142900,169624710,9010,9010,9010,9010,0
|
|
20241029,142800,169624710,9010,9010,9010,9010,0
|
|
20241029,142700,169624710,9010,9010,9010,9010,0
|
|
20241029,142600,169624710,9010,9010,9010,9010,0
|
|
20241029,142500,169624710,9010,9010,9010,9010,0
|
|
20241029,142400,169624710,9010,9010,9010,9010,30
|
|
20241029,142300,169354410,9000,9000,9000,9000,0
|
|
20241029,142200,169354410,9000,9000,9000,9000,0
|
|
20241029,142100,169354410,9000,9000,9000,9000,0
|
|
20241029,142000,169354410,9000,9000,9000,9000,0
|
|
20241029,141900,169354410,9000,9000,9000,9000,0
|
|
20241029,141800,169354410,9000,9000,9000,9000,0
|
|
20241029,141700,169354410,9000,9000,9000,9000,359
|
|
20241029,141600,166123410,9010,9010,9010,9010,0
|
|
20241029,141500,166123410,9010,9010,9010,9010,0
|
|
20241029,141400,166123410,9010,9010,9010,9010,0
|
|
20241029,141300,166123410,9010,9010,9010,9010,0
|
|
20241029,141200,166123410,9010,9010,9010,9010,0
|
|
20241029,141100,166123410,9010,9010,9010,9010,130
|
|
20241029,141000,164952110,9010,9010,9010,9010,92
|
|
20241029,140900,164123190,9010,9010,9010,9010,0
|
|
20241029,140800,164123190,9010,9010,9010,9010,0
|
|
20241029,140700,164123190,9010,9010,9010,9010,7
|
|
20241029,140600,164060120,9010,9010,9010,9010,0
|
|
20241029,140500,164060120,9010,9010,9010,9010,0
|
|
20241029,140400,164060120,9010,9010,9010,9010,0
|
|
20241029,140300,164060120,9010,9010,9010,9010,0
|
|
20241029,140200,164060120,9010,9010,9010,9010,0
|
|
20241029,140100,164060120,9010,9010,9010,9010,0
|
|
20241029,140000,164060120,9010,9010,9010,9010,2
|
|
20241029,135900,164042100,9000,9000,9000,9000,0
|
|
20241029,135800,164042100,9000,9000,9000,9000,0
|
|
20241029,135700,164042100,9000,9000,9000,9000,0
|
|
20241029,135600,164042100,9000,9000,9000,9000,83
|
|
20241029,135500,163295100,9000,9000,9000,9000,1778
|
|
20241029,135400,147293100,9010,9010,9010,9010,1
|
|
20241029,135300,147284090,9020,9020,9020,9020,0
|
|
20241029,135200,147284090,9020,9020,9020,9020,0
|
|
20241029,135100,147284090,9020,9020,9020,9020,0
|
|
20241029,135000,147284090,9020,9020,9020,9020,0
|
|
20241029,134900,147284090,9020,9020,9020,9020,0
|
|
20241029,134800,147284090,9020,9020,9020,9020,0
|
|
20241029,134700,147284090,9020,9020,9020,9020,0
|
|
20241029,134600,147284090,9020,9020,9020,9020,0
|
|
20241029,134500,147284090,9020,9020,9020,9020,0
|
|
20241029,134400,147284090,9020,9020,9020,9020,0
|
|
20241029,134300,147284090,9020,9020,9020,9020,34
|
|
20241029,134200,146977410,9020,9020,9020,9020,0
|
|
20241029,134100,146977410,9020,9020,9020,9020,0
|
|
20241029,134000,146977410,9020,9020,9020,9020,0
|
|
20241029,133900,146977410,9020,9020,9020,9020,0
|
|
20241029,133800,146977410,9020,9020,9020,9020,0
|
|
20241029,133700,146977410,9020,9020,9020,9020,0
|
|
20241029,133600,146977410,9020,9020,9020,9020,0
|
|
20241029,133500,146977410,9020,9020,9020,9020,0
|
|
20241029,133400,146977410,9020,9020,9020,9020,0
|
|
20241029,133300,146977410,9020,9020,9020,9020,0
|
|
20241029,133200,146977410,9020,9020,9020,9020,0
|
|
20241029,133100,146977410,9020,9020,9020,9020,400
|
|
20241029,133000,143369410,9030,9030,9030,9030,1
|
|
20241029,132900,143360380,9020,9020,9020,9020,0
|
|
20241029,132800,143360380,9020,9020,9020,9020,0
|
|
20241029,132700,143360380,9020,9020,9020,9020,0
|
|
20241029,132600,143360380,9020,9020,9020,9020,0
|
|
20241029,132500,143360380,9020,9020,9020,9020,0
|
|
20241029,132400,143360380,9020,9020,9020,9020,78
|
|
20241029,132300,142656820,9000,9000,9000,9000,0
|
|
20241029,132200,142656820,9000,9000,9000,9000,0
|
|
20241029,132100,142656820,9000,9000,9000,9000,48
|
|
20241029,132000,142224820,9000,9000,9000,9000,0
|
|
20241029,131900,142224820,9000,9000,9000,9000,0
|
|
20241029,131800,142224820,9000,9000,9000,9000,0
|
|
20241029,131700,142224820,9000,9000,9000,9000,0
|
|
20241029,131600,142224820,9000,9000,9000,9000,0
|
|
20241029,131500,142224820,9000,9000,9000,9000,0
|
|
20241029,131400,142224820,9000,9000,9000,9000,0
|
|
20241029,131300,142224820,9000,9000,9000,9000,0
|
|
20241029,131200,142224820,9000,9000,9000,9000,0
|
|
20241029,131100,142224820,9000,9000,9000,9000,0
|
|
20241029,131000,142224820,9000,9000,9000,9000,0
|
|
20241029,130900,142224820,9000,9000,9000,9000,0
|
|
20241029,130800,142224820,9000,9000,9000,9000,0
|
|
20241029,130700,142224820,9000,9000,9000,9000,0
|
|
20241029,130600,142224820,9000,9000,9000,9000,0
|
|
20241029,130500,142224820,9000,9000,9000,9000,0
|
|
20241029,130400,142224820,9000,9000,9000,9000,0
|
|
20241029,130300,142224820,9000,9000,9000,9000,0
|
|
20241029,130200,142224820,9000,9000,9000,9000,0
|
|
20241029,130100,142224820,9000,9000,9000,9000,0
|
|
20241029,130000,142224820,9000,9000,9000,9000,9
|
|
20241029,125900,142143820,9000,9000,9000,9000,0
|
|
20241029,125800,142143820,9000,9000,9000,9000,0
|
|
20241029,125700,142143820,9000,9000,9000,9000,0
|
|
20241029,125600,142143820,9000,9000,9000,9000,0
|
|
20241029,125500,142143820,9000,9000,9000,9000,0
|
|
20241029,125400,142143820,9000,9000,9000,9000,0
|
|
20241029,125300,142143820,9000,9000,9000,9000,0
|
|
20241029,125200,142143820,9000,9000,9000,9000,0
|
|
20241029,125100,142143820,9000,9000,9000,9000,130
|
|
20241029,125000,140973820,8950,8950,8950,8950,0
|
|
20241029,124900,140973820,8950,8950,8950,8950,0
|
|
20241029,124800,140973820,8950,8950,8950,8950,0
|
|
20241029,124700,140973820,8950,8950,8950,8950,0
|
|
20241029,124600,140973820,8950,8950,8950,8950,0
|
|
20241029,124500,140973820,8950,8950,8950,8950,0
|
|
20241029,124400,140973820,8950,8950,8950,8950,0
|
|
20241029,124300,140973820,8950,8950,8950,8950,0
|
|
20241029,124200,140973820,8950,8950,8950,8950,0
|
|
20241029,124100,140973820,8950,8950,8950,8950,0
|
|
20241029,124000,140973820,8950,8950,8950,8950,0
|
|
20241029,123900,140973820,8950,8950,8950,8950,0
|
|
20241029,123800,140973820,8950,8950,8950,8950,0
|
|
20241029,123700,140973820,8950,8950,8950,8950,0
|
|
20241029,123600,140973820,8950,8950,8950,8950,0
|
|
20241029,123500,140973820,8950,8950,8950,8950,0
|
|
20241029,123400,140973820,8950,8950,8950,8950,0
|
|
20241029,123300,140973820,8950,8950,8950,8950,0
|
|
20241029,123200,140973820,8950,8950,8950,8950,0
|
|
20241029,123100,140973820,8950,8950,8950,8950,0
|
|
20241029,123000,140973820,8950,8950,8950,8950,0
|
|
20241029,122900,140973820,8950,8950,8950,8950,0
|
|
20241029,122800,140973820,8950,8950,8950,8950,0
|
|
20241029,122700,140973820,8950,8950,8950,8950,0
|
|
20241029,122600,140973820,8950,8950,8950,8950,650
|
|
20241029,122500,135156320,8950,8950,8950,8950,0
|
|
20241029,122400,135156320,8950,8950,8950,8950,0
|
|
20241029,122300,135156320,8950,8950,8950,8950,0
|
|
20241029,122200,135156320,8950,8950,8950,8950,0
|
|
20241029,122100,135156320,8950,8950,8950,8950,0
|
|
20241029,122000,135156320,8950,8950,8950,8950,422
|
|
20241029,121900,131379420,8950,8950,8950,8950,53
|
|
20241029,121800,130905070,8980,8980,8980,8980,0
|
|
20241029,121700,130905070,8980,9020,9020,8980,1054
|
|
20241029,121600,121419480,9030,9030,9030,9030,0
|
|
20241029,121500,121419480,9030,9030,9030,9030,0
|
|
20241029,121400,121419480,9030,9040,9040,9030,162
|
|
20241029,121300,119955310,9070,9070,9070,9070,1
|
|
20241029,121200,119946240,9080,9080,9080,9080,0
|
|
20241029,121100,119946240,9080,9080,9080,9080,0
|
|
20241029,121000,119946240,9080,9080,9080,9080,0
|
|
20241029,120900,119946240,9080,9080,9080,9080,0
|
|
20241029,120800,119946240,9080,9080,9080,9080,0
|
|
20241029,120700,119946240,9080,9080,9080,9080,0
|
|
20241029,120600,119946240,9080,9080,9080,9080,0
|
|
20241029,120500,119946240,9080,9080,9080,9080,0
|
|
20241029,120400,119946240,9080,9080,9080,9080,0
|
|
20241029,120300,119946240,9080,9080,9080,9080,0
|
|
20241029,120200,119946240,9080,9080,9080,9080,0
|
|
20241029,120100,119946240,9080,9080,9080,9080,0
|
|
20241029,120000,119946240,9080,9080,9080,9080,0
|
|
20241029,115900,119946240,9080,9080,9080,9080,0
|
|
20241029,115800,119946240,9080,9080,9080,9080,0
|
|
20241029,115700,119946240,9080,9080,9080,9080,0
|
|
20241029,115600,119946240,9080,9080,9080,9080,0
|
|
20241029,115500,119946240,9080,9080,9080,9080,0
|
|
20241029,115400,119946240,9080,9080,9080,9080,79
|
|
20241029,115300,119228920,9080,9080,9080,9080,0
|
|
20241029,115200,119228920,9080,9080,9080,9080,0
|
|
20241029,115100,119228920,9080,9080,9080,9080,100
|
|
20241029,115000,118320920,9090,9090,9090,9090,550
|
|
20241029,114900,113321420,9090,9090,9090,9090,0
|
|
20241029,114800,113321420,9090,9090,9090,9090,2
|
|
20241029,114700,113303240,9100,9100,9100,9100,52
|
|
20241029,114600,112830040,9110,9110,9110,9110,0
|
|
20241029,114500,112830040,9110,9110,9110,9110,0
|
|
20241029,114400,112830040,9110,9110,9110,9110,31
|
|
20241029,114300,112547630,9110,9110,9110,9110,20
|
|
20241029,114200,112365430,9150,9150,9150,9150,0
|
|
20241029,114100,112365430,9150,9150,9150,9150,0
|
|
20241029,114000,112365430,9150,9150,9150,9150,0
|
|
20241029,113900,112365430,9150,9150,9150,9150,0
|
|
20241029,113800,112365430,9150,9150,9150,9150,0
|
|
20241029,113700,112365430,9150,9150,9150,9150,0
|
|
20241029,113600,112365430,9150,9150,9150,9150,0
|
|
20241029,113500,112365430,9150,9150,9150,9150,0
|
|
20241029,113400,112365430,9150,9150,9150,9150,0
|
|
20241029,113300,112365430,9150,9150,9150,9150,0
|
|
20241029,113200,112365430,9150,9150,9150,9150,0
|
|
20241029,113100,112365430,9150,9150,9150,9150,0
|
|
20241029,113000,112365430,9150,9150,9150,9150,0
|
|
20241029,112900,112365430,9150,9150,9150,9150,0
|
|
20241029,112800,112365430,9150,9150,9150,9150,0
|
|
20241029,112700,112365430,9150,9150,9150,9150,0
|
|
20241029,112600,112365430,9150,9150,9150,9150,0
|
|
20241029,112500,112365430,9150,9150,9150,9150,0
|
|
20241029,112400,112365430,9150,9150,9150,9150,0
|
|
20241029,112300,112365430,9150,9150,9150,9150,0
|
|
20241029,112200,112365430,9150,9150,9150,9150,0
|
|
20241029,112100,112365430,9150,9150,9150,9150,0
|
|
20241029,112000,112365430,9150,9150,9150,9150,0
|
|
20241029,111900,112365430,9150,9150,9150,9150,0
|
|
20241029,111800,112365430,9150,9150,9150,9150,3
|
|
20241029,111700,112337980,9150,9150,9150,9150,0
|
|
20241029,111600,112337980,9150,9150,9150,9150,0
|
|
20241029,111500,112337980,9150,9150,9150,9150,0
|
|
20241029,111400,112337980,9150,9150,9150,9150,0
|
|
20241029,111300,112337980,9150,9150,9150,9150,0
|
|
20241029,111200,112337980,9150,9150,9150,9150,0
|
|
20241029,111100,112337980,9150,9150,9150,9150,0
|
|
20241029,111000,112337980,9150,9150,9150,9150,0
|
|
20241029,110900,112337980,9150,9150,9150,9150,0
|
|
20241029,110800,112337980,9150,9150,9150,9150,0
|
|
20241029,110700,112337980,9150,9150,9150,9150,0
|
|
20241029,110600,112337980,9150,9150,9150,9150,0
|
|
20241029,110500,112337980,9150,9150,9150,9150,0
|
|
20241029,110400,112337980,9150,9150,9150,9150,0
|
|
20241029,110300,112337980,9150,9150,9150,9150,0
|
|
20241029,110200,112337980,9150,9150,9150,9150,0
|
|
20241029,110100,112337980,9150,9150,9150,9150,0
|
|
20241029,110000,112337980,9150,9150,9150,9150,0
|
|
20241029,105900,112337980,9150,9150,9150,9150,0
|
|
20241029,105800,112337980,9150,9150,9150,9150,0
|
|
20241029,105700,112337980,9150,9150,9150,9150,0
|
|
20241029,105600,112337980,9150,9150,9150,9150,0
|
|
20241029,105500,112337980,9150,9150,9150,9150,0
|
|
20241029,105400,112337980,9150,9090,9150,9090,957
|
|
20241029,105300,103632300,9070,9070,9070,9070,0
|
|
20241029,105200,103632300,9070,9070,9070,9070,0
|
|
20241029,105100,103632300,9070,9070,9070,9070,0
|
|
20241029,105000,103632300,9070,9070,9070,9070,0
|
|
20241029,104900,103632300,9070,9070,9070,9070,0
|
|
20241029,104800,103632300,9070,9070,9070,9070,0
|
|
20241029,104700,103632300,9070,9070,9070,9070,0
|
|
20241029,104600,103632300,9070,9080,9080,9070,344
|
|
20241029,104500,100512120,9080,9070,9080,9070,456
|
|
20241029,104400,96372070,9080,9080,9080,9080,0
|
|
20241029,104300,96372070,9080,9080,9080,9080,0
|
|
20241029,104200,96372070,9080,9080,9080,9080,0
|
|
20241029,104100,96372070,9080,9080,9080,9080,0
|
|
20241029,104000,96372070,9080,9080,9080,9080,11
|
|
20241029,103900,96272190,9090,9090,9090,9090,0
|
|
20241029,103800,96272190,9090,9090,9090,9090,0
|
|
20241029,103700,96272190,9090,9090,9090,9090,0
|
|
20241029,103600,96272190,9090,9090,9090,9090,0
|
|
20241029,103500,96272190,9090,9090,9090,9090,0
|
|
20241029,103400,96272190,9090,9090,9090,9090,0
|
|
20241029,103300,96272190,9090,9090,9090,9090,0
|
|
20241029,103200,96272190,9090,9090,9090,9090,0
|
|
20241029,103100,96272190,9090,9090,9090,9090,0
|
|
20241029,103000,96272190,9090,9090,9090,9090,0
|
|
20241029,102900,96272190,9090,9090,9090,9090,0
|
|
20241029,102800,96272190,9090,9090,9090,9090,0
|
|
20241029,102700,96272190,9090,9090,9090,9090,0
|
|
20241029,102600,96272190,9090,9100,9100,9090,10
|
|
20241029,102500,96181270,9100,9100,9100,9100,2
|
|
20241029,102400,96163070,9100,9100,9100,9100,0
|
|
20241029,102300,96163070,9100,9100,9100,9100,0
|
|
20241029,102200,96163070,9100,9130,9130,9100,1290
|
|
20241029,102100,84397390,9180,9180,9180,9180,0
|
|
20241029,102000,84397390,9180,9090,9180,9090,902
|
|
20241029,101900,76189590,9070,9060,9070,9060,433
|
|
20241029,101800,72263170,9050,9050,9050,9050,0
|
|
20241029,101700,72263170,9050,9060,9060,9050,39
|
|
20241029,101600,71910200,9060,9060,9060,9060,9
|
|
20241029,101500,71828660,9070,9070,9070,9070,0
|
|
20241029,101400,71828660,9070,9070,9070,9070,0
|
|
20241029,101300,71828660,9070,9070,9070,9070,0
|
|
20241029,101200,71828660,9070,9070,9070,9070,0
|
|
20241029,101100,71828660,9070,9070,9070,9070,13
|
|
20241029,101000,71710750,9070,9070,9070,9070,1
|
|
20241029,100900,71701680,9070,9070,9070,9070,6
|
|
20241029,100800,71647260,9070,9070,9100,9070,890
|
|
20241029,100700,63565220,9070,9070,9070,9070,0
|
|
20241029,100600,63565220,9070,9070,9070,9070,0
|
|
20241029,100500,63565220,9070,9050,9070,9050,990
|
|
20241029,100400,54593500,9000,9000,9000,9000,0
|
|
20241029,100300,54593500,9000,9000,9000,9000,0
|
|
20241029,100200,54593500,9000,9000,9000,9000,0
|
|
20241029,100100,54593500,9000,9000,9000,9000,0
|
|
20241029,100000,54593500,9000,9000,9000,9000,0
|
|
20241029,095900,54593500,9000,9000,9000,9000,22
|
|
20241029,095800,54395500,9000,9000,9000,9000,0
|
|
20241029,095700,54395500,9000,9000,9000,9000,0
|
|
20241029,095600,54395500,9000,9000,9000,9000,1
|
|
20241029,095500,54386500,9000,9000,9000,9000,0
|
|
20241029,095400,54386500,9000,9000,9000,9000,0
|
|
20241029,095300,54386500,9000,9000,9000,9000,70
|
|
20241029,095200,53756500,9000,9000,9000,9000,0
|
|
20241029,095100,53756500,9000,9000,9000,9000,0
|
|
20241029,095000,53756500,9000,9000,9000,9000,135
|
|
20241029,094900,52541500,9000,9000,9000,9000,0
|
|
20241029,094800,52541500,9000,9000,9000,9000,0
|
|
20241029,094700,52541500,9000,9000,9000,9000,36
|
|
20241029,094600,52217500,9000,9000,9000,9000,250
|
|
20241029,094500,49967500,9000,9000,9000,9000,750
|
|
20241029,094400,43217500,9060,9060,9060,9060,0
|
|
20241029,094300,43217500,9060,9020,9060,9000,1250
|
|
20241029,094200,31964780,9080,9080,9080,9080,0
|
|
20241029,094100,31964780,9080,9080,9080,9080,38
|
|
20241029,094000,31619740,9020,9020,9020,9020,175
|
|
20241029,093900,30041240,9020,9020,9020,9020,123
|
|
20241029,093800,28931780,9080,9080,9080,9080,0
|
|
20241029,093700,28931780,9080,9080,9080,9080,0
|
|
20241029,093600,28931780,9080,9070,9080,9070,426
|
|
20241029,093500,25064920,9070,9070,9070,9070,0
|
|
20241029,093400,25064920,9070,9070,9070,9070,0
|
|
20241029,093300,25064920,9070,9070,9070,9070,0
|
|
20241029,093200,25064920,9070,9070,9070,9070,0
|
|
20241029,093100,25064920,9070,9070,9070,9070,808
|
|
20241029,093000,17736360,9070,9070,9070,9070,0
|
|
20241029,092900,17736360,9070,9070,9070,9070,0
|
|
20241029,092800,17736360,9070,9070,9070,9070,168
|
|
20241029,092700,16212600,9070,9080,9080,9070,500
|
|
20241029,092600,11676370,9120,9120,9120,9120,0
|
|
20241029,092500,11676370,9120,9120,9120,9120,0
|
|
20241029,092400,11676370,9120,9120,9120,9120,0
|
|
20241029,092300,11676370,9120,9120,9120,9120,0
|
|
20241029,092200,11676370,9120,9120,9120,9120,0
|
|
20241029,092100,11676370,9120,9080,9120,9080,244
|
|
20241029,092000,9454450,9110,9110,9110,9110,0
|
|
20241029,091900,9454450,9110,9110,9110,9110,0
|
|
20241029,091800,9454450,9110,9110,9110,9110,0
|
|
20241029,091700,9454450,9110,9110,9110,9110,46
|
|
20241029,091600,9035390,9100,9100,9100,9100,0
|
|
20241029,091500,9035390,9100,9060,9100,9060,233
|
|
20241029,091400,6922230,9070,9070,9070,9070,0
|
|
20241029,091300,6922230,9070,9070,9070,9070,106
|
|
20241029,091200,5960810,9070,9070,9070,9070,0
|
|
20241029,091100,5960810,9070,9070,9070,9070,554
|
|
20241029,091000,936030,9070,9070,9070,9070,77
|
|
20241029,090900,237640,9080,9080,9080,9080,2
|
|
20241029,090800,219480,9230,9230,9230,9230,0
|
|
20241029,090700,219480,9230,9230,9230,9230,0
|
|
20241029,090600,219480,9230,9230,9230,9230,0
|
|
20241029,090500,219480,9230,9230,9230,9230,0
|
|
20241029,090400,219480,9230,9230,9230,9230,0
|
|
20241029,090300,219480,9230,9230,9230,9230,0
|
|
20241029,090200,219480,9230,9230,9230,9230,0
|
|
20241029,090100,219480,9230,9230,9230,9230,12
|
|
20241029,090000,108720,9060,9060,9060,9060,12
|