587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184400,393118885,4015,4015,4015,4015,3128
|
|
20241029,184300,393118885,4015,4015,4015,4015,0
|
|
20241029,184200,393118885,4015,4015,4015,4015,0
|
|
20241029,184100,393118885,4015,4015,4015,4015,0
|
|
20241029,184000,393118885,4015,4015,4015,4015,0
|
|
20241029,183900,393118885,4015,4015,4015,4015,0
|
|
20241029,183800,393118885,4015,4015,4015,4015,0
|
|
20241029,183700,393118885,4015,4015,4015,4015,0
|
|
20241029,183600,393118885,4015,4015,4015,4015,0
|
|
20241029,183500,393118885,4015,4015,4015,4015,0
|
|
20241029,183400,393118885,4015,4015,4015,4015,0
|
|
20241029,183300,393118885,4015,4015,4015,4015,0
|
|
20241029,183200,393118885,4015,4015,4015,4015,0
|
|
20241029,183100,393118885,4015,4015,4015,4015,0
|
|
20241029,183000,393118885,4015,4015,4015,4015,0
|
|
20241029,182900,393118885,4015,4015,4015,4015,0
|
|
20241029,182800,393118885,4015,4015,4015,4015,0
|
|
20241029,182700,393118885,4015,4015,4015,4015,0
|
|
20241029,182600,393118885,4015,4015,4015,4015,0
|
|
20241029,182500,393118885,4015,4015,4015,4015,0
|
|
20241029,182400,393118885,4015,4015,4015,4015,0
|
|
20241029,182300,393118885,4015,4015,4015,4015,0
|
|
20241029,182200,393118885,4015,4015,4015,4015,0
|
|
20241029,182100,393118885,4015,4015,4015,4015,0
|
|
20241029,182000,393118885,4015,4015,4015,4015,0
|
|
20241029,181900,393118885,4015,4015,4015,4015,0
|
|
20241029,181800,393118885,4015,4015,4015,4015,0
|
|
20241029,181700,393118885,4015,4015,4015,4015,0
|
|
20241029,181600,393118885,4015,4015,4015,4015,0
|
|
20241029,181500,393118885,4015,4015,4015,4015,0
|
|
20241029,181400,393118885,4015,4015,4015,4015,3128
|
|
20241029,181300,393118885,4015,4015,4015,4015,0
|
|
20241029,181200,393118885,4015,4015,4015,4015,0
|
|
20241029,181100,393118885,4015,4015,4015,4015,0
|
|
20241029,181000,393118885,4015,4015,4015,4015,0
|
|
20241029,180900,393118885,4015,4015,4015,4015,0
|
|
20241029,180800,393118885,4015,4015,4015,4015,0
|
|
20241029,180700,393118885,4015,4015,4015,4015,0
|
|
20241029,180600,393118885,4015,4015,4015,4015,0
|
|
20241029,180500,393118885,4015,4015,4015,4015,0
|
|
20241029,180400,393118885,4015,4015,4015,4015,0
|
|
20241029,180300,393118885,4015,4015,4015,4015,0
|
|
20241029,180200,393118885,4015,4015,4015,4015,0
|
|
20241029,180100,393118885,4015,4015,4015,4015,0
|
|
20241029,180000,393118885,4015,4015,4015,4015,0
|
|
20241029,175900,393118885,4015,4015,4015,4015,0
|
|
20241029,175800,393118885,4015,4015,4015,4015,0
|
|
20241029,175700,393118885,4015,4015,4015,4015,0
|
|
20241029,175600,393118885,4015,4015,4015,4015,0
|
|
20241029,175500,393118885,4015,4015,4015,4015,0
|
|
20241029,175400,393118885,4015,4015,4015,4015,0
|
|
20241029,175300,393118885,4015,4015,4015,4015,0
|
|
20241029,175200,393118885,4015,4015,4015,4015,0
|
|
20241029,175100,393118885,4015,4015,4015,4015,0
|
|
20241029,175000,393118885,4015,4015,4015,4015,0
|
|
20241029,174900,393118885,4015,4015,4015,4015,0
|
|
20241029,174800,393118885,4015,4015,4015,4015,0
|
|
20241029,174700,393118885,4015,4015,4015,4015,0
|
|
20241029,174600,393118885,4015,4015,4015,4015,0
|
|
20241029,174500,393118885,4015,4015,4015,4015,0
|
|
20241029,174400,393118885,4015,4015,4015,4015,3128
|
|
20241029,174300,393118885,4015,4015,4015,4015,0
|
|
20241029,174200,393118885,4015,4015,4015,4015,0
|
|
20241029,174100,393118885,4015,4015,4015,4015,0
|
|
20241029,174000,393118885,4015,4015,4015,4015,0
|
|
20241029,173900,393118885,4015,4015,4015,4015,0
|
|
20241029,173800,393118885,4015,4015,4015,4015,0
|
|
20241029,173700,393118885,4015,4015,4015,4015,0
|
|
20241029,173600,393118885,4015,4015,4015,4015,0
|
|
20241029,173500,393118885,4015,4015,4015,4015,0
|
|
20241029,173400,393118885,4015,4015,4015,4015,0
|
|
20241029,173300,393118885,4015,4015,4015,4015,0
|
|
20241029,173200,393118885,4015,4015,4015,4015,0
|
|
20241029,173100,393118885,4015,4015,4015,4015,0
|
|
20241029,173000,393118885,4015,4015,4015,4015,0
|
|
20241029,172900,393118885,4015,4015,4015,4015,0
|
|
20241029,172800,393118885,4015,4015,4015,4015,0
|
|
20241029,172700,393118885,4015,4015,4015,4015,0
|
|
20241029,172600,393118885,4015,4015,4015,4015,0
|
|
20241029,172500,393118885,4015,4015,4015,4015,0
|
|
20241029,172400,393118885,4015,4015,4015,4015,0
|
|
20241029,172300,393118885,4015,4015,4015,4015,0
|
|
20241029,172200,393118885,4015,4015,4015,4015,0
|
|
20241029,172100,393118885,4015,4015,4015,4015,0
|
|
20241029,172000,393118885,4015,4015,4015,4015,0
|
|
20241029,171900,393118885,4015,4015,4015,4015,0
|
|
20241029,171800,393118885,4015,4015,4015,4015,0
|
|
20241029,171700,393118885,4015,4015,4015,4015,0
|
|
20241029,171600,393118885,4015,4015,4015,4015,0
|
|
20241029,171500,393118885,4015,4015,4015,4015,0
|
|
20241029,171400,393118885,4015,4015,4015,4015,3128
|
|
20241029,171300,393118885,4015,4015,4015,4015,0
|
|
20241029,171200,393118885,4015,4015,4015,4015,0
|
|
20241029,171100,393118885,4015,4015,4015,4015,0
|
|
20241029,171000,393118885,4015,4015,4015,4015,0
|
|
20241029,170900,393118885,4015,4015,4015,4015,0
|
|
20241029,170800,393118885,4015,4015,4015,4015,0
|
|
20241029,170700,393118885,4015,4015,4015,4015,0
|
|
20241029,170600,393118885,4015,4015,4015,4015,0
|
|
20241029,170500,393118885,4015,4015,4015,4015,0
|
|
20241029,170400,393118885,4015,4015,4015,4015,0
|
|
20241029,170300,393118885,4015,4015,4015,4015,0
|
|
20241029,170200,393118885,4015,4015,4015,4015,0
|
|
20241029,170100,393118885,4015,4015,4015,4015,0
|
|
20241029,170000,393118885,4015,4015,4015,4015,0
|
|
20241029,165900,393118885,4015,4015,4015,4015,0
|
|
20241029,165800,393118885,4015,4015,4015,4015,0
|
|
20241029,165700,393118885,4015,4015,4015,4015,0
|
|
20241029,165600,393118885,4015,4015,4015,4015,0
|
|
20241029,165500,393118885,4015,4015,4015,4015,0
|
|
20241029,165400,393118885,4015,4015,4015,4015,0
|
|
20241029,165300,393118885,4015,4015,4015,4015,0
|
|
20241029,165200,393118885,4015,4015,4015,4015,0
|
|
20241029,165100,393118885,4015,4015,4015,4015,0
|
|
20241029,165000,393118885,4015,4015,4015,4015,0
|
|
20241029,164900,393118885,4015,4015,4015,4015,0
|
|
20241029,164800,393118885,4015,4015,4015,4015,0
|
|
20241029,164700,393118885,4015,4015,4015,4015,0
|
|
20241029,164600,393118885,4015,4015,4015,4015,0
|
|
20241029,164500,393118885,4015,4015,4015,4015,0
|
|
20241029,164400,393118885,4015,4015,4015,4015,3128
|
|
20241029,164300,393118885,4015,4015,4015,4015,0
|
|
20241029,164200,393118885,4015,4015,4015,4015,0
|
|
20241029,164100,393118885,4015,4015,4015,4015,0
|
|
20241029,164000,393118885,4015,4015,4015,4015,0
|
|
20241029,163900,393118885,4015,4015,4015,4015,0
|
|
20241029,163800,393118885,4015,4015,4015,4015,0
|
|
20241029,163700,393118885,4015,4015,4015,4015,0
|
|
20241029,163600,393118885,4015,4015,4015,4015,0
|
|
20241029,163500,393118885,4015,4015,4015,4015,0
|
|
20241029,163400,393118885,4015,4015,4015,4015,0
|
|
20241029,163300,393118885,4015,4015,4015,4015,0
|
|
20241029,163200,393118885,4015,4015,4015,4015,0
|
|
20241029,163100,393118885,4015,4015,4015,4015,0
|
|
20241029,163000,393118885,4015,4015,4015,4015,0
|
|
20241029,162900,393118885,4015,4015,4015,4015,0
|
|
20241029,162800,393118885,4015,4015,4015,4015,0
|
|
20241029,162700,393118885,4015,4015,4015,4015,0
|
|
20241029,162600,393118885,4015,4015,4015,4015,0
|
|
20241029,162500,393118885,4015,4015,4015,4015,0
|
|
20241029,162400,393118885,4015,4015,4015,4015,0
|
|
20241029,162300,393118885,4015,4015,4015,4015,0
|
|
20241029,162200,393118885,4015,4015,4015,4015,0
|
|
20241029,162100,393118885,4015,4015,4015,4015,0
|
|
20241029,162000,393118885,4015,4015,4015,4015,0
|
|
20241029,161900,393118885,4015,4015,4015,4015,0
|
|
20241029,161800,393118885,4015,4015,4015,4015,0
|
|
20241029,161700,393118885,4015,4015,4015,4015,0
|
|
20241029,161600,393118885,4015,4015,4015,4015,0
|
|
20241029,161500,393118885,4015,4015,4015,4015,0
|
|
20241029,161400,393118885,4015,4015,4015,4015,3128
|
|
20241029,161300,393118885,4015,4015,4015,4015,0
|
|
20241029,161200,393118885,4015,4015,4015,4015,0
|
|
20241029,161100,393118885,4015,4015,4015,4015,0
|
|
20241029,161000,393118885,4015,4015,4015,4015,0
|
|
20241029,160900,393118885,4015,4015,4015,4015,0
|
|
20241029,160800,393118885,4015,4015,4015,4015,0
|
|
20241029,160700,393118885,4015,4015,4015,4015,0
|
|
20241029,160600,393118885,4015,4015,4015,4015,0
|
|
20241029,160500,393118885,4015,4015,4015,4015,0
|
|
20241029,160400,393118885,4015,4015,4015,4015,0
|
|
20241029,160300,393118885,4015,4015,4015,4015,0
|
|
20241029,160200,393118885,4015,4015,4015,4015,0
|
|
20241029,160100,393118885,4015,4015,4015,4015,0
|
|
20241029,160000,393118885,4015,4015,4015,4015,0
|
|
20241029,155900,393118885,4015,4015,4015,4015,0
|
|
20241029,155800,393118885,4015,4015,4015,4015,0
|
|
20241029,155700,393118885,4015,4015,4015,4015,0
|
|
20241029,155600,393118885,4015,4015,4015,4015,0
|
|
20241029,155500,393118885,4015,4015,4015,4015,0
|
|
20241029,155400,393118885,4015,4015,4015,4015,0
|
|
20241029,155300,393118885,4015,4015,4015,4015,0
|
|
20241029,155200,393118885,4015,4015,4015,4015,0
|
|
20241029,155100,393118885,4015,4015,4015,4015,0
|
|
20241029,155000,393118885,4015,4015,4015,4015,0
|
|
20241029,154900,393118885,4015,4015,4015,4015,0
|
|
20241029,154800,393118885,4015,4015,4015,4015,0
|
|
20241029,154700,393118885,4015,4015,4015,4015,0
|
|
20241029,154600,393118885,4015,4015,4015,4015,0
|
|
20241029,154500,393118885,4015,4015,4015,4015,0
|
|
20241029,154400,393118885,4015,4015,4015,4015,3128
|
|
20241029,154300,393118885,4015,4015,4015,4015,0
|
|
20241029,154200,393118885,4015,4015,4015,4015,0
|
|
20241029,154100,393118885,4015,4015,4015,4015,0
|
|
20241029,154000,393118885,4015,4015,4015,4015,0
|
|
20241029,153900,393118885,4015,4015,4015,4015,0
|
|
20241029,153800,393118885,4015,4015,4015,4015,0
|
|
20241029,153700,393118885,4015,4015,4015,4015,0
|
|
20241029,153600,393118885,4015,4015,4015,4015,0
|
|
20241029,153500,393118885,4015,4015,4015,4015,0
|
|
20241029,153400,393118885,4015,4015,4015,4015,0
|
|
20241029,153300,393118885,4015,4015,4015,4015,0
|
|
20241029,153200,393118885,4015,4015,4015,4015,0
|
|
20241029,153100,393118885,4015,4015,4015,4015,0
|
|
20241029,153000,393118885,4015,4015,4015,4015,3128
|
|
20241029,152900,380559965,4000,4000,4000,4000,0
|
|
20241029,152800,380559965,4000,4000,4000,4000,0
|
|
20241029,152700,380559965,4000,4000,4000,4000,0
|
|
20241029,152600,380559965,4000,4000,4000,4000,0
|
|
20241029,152500,380559965,4000,4000,4000,4000,0
|
|
20241029,152400,380559965,4000,4000,4000,4000,0
|
|
20241029,152300,380559965,4000,4000,4000,4000,0
|
|
20241029,152200,380559965,4000,4000,4000,4000,0
|
|
20241029,152100,380559965,4000,4000,4000,4000,0
|
|
20241029,152000,380559965,4000,4000,4000,4000,0
|
|
20241029,151900,380559965,4000,3995,4005,3995,1166
|
|
20241029,151800,375895760,4000,4000,4000,4000,1213
|
|
20241029,151700,371043760,4000,4005,4005,4000,371
|
|
20241029,151600,369559735,4005,4005,4005,4005,100
|
|
20241029,151500,369159235,4005,4000,4005,4000,602
|
|
20241029,151400,366751230,4005,4005,4005,4005,1
|
|
20241029,151300,366747225,4000,4000,4000,4000,633
|
|
20241029,151200,364215225,4000,4005,4005,4000,1871
|
|
20241029,151100,356731220,4010,4010,4010,4010,10
|
|
20241029,151000,356691120,4010,4010,4010,4010,0
|
|
20241029,150900,356691120,4010,4010,4010,4010,7
|
|
20241029,150800,356663050,4010,4010,4010,4010,1
|
|
20241029,150700,356659040,4000,4000,4000,4000,0
|
|
20241029,150600,356659040,4000,4000,4000,4000,364
|
|
20241029,150500,355203040,4000,4000,4000,4000,0
|
|
20241029,150400,355203040,4000,4000,4000,4000,0
|
|
20241029,150300,355203040,4000,4000,4000,4000,1200
|
|
20241029,150200,350403040,4010,4010,4010,4010,1
|
|
20241029,150100,350399030,3990,3990,3990,3990,0
|
|
20241029,150000,350399030,3990,3990,3990,3990,0
|
|
20241029,145900,350399030,3990,3990,3990,3990,1
|
|
20241029,145800,350395040,4000,4000,4000,4000,1455
|
|
20241029,145700,344575040,3990,4000,4000,3990,45
|
|
20241029,145600,344395170,4000,4000,4000,4000,60
|
|
20241029,145500,344155170,3990,3990,3990,3990,0
|
|
20241029,145400,344155170,3990,3990,3990,3990,2000
|
|
20241029,145300,336175170,3990,3990,3990,3990,0
|
|
20241029,145200,336175170,3990,3990,3990,3990,0
|
|
20241029,145100,336175170,3990,3990,3990,3990,0
|
|
20241029,145000,336175170,3990,3990,3990,3990,0
|
|
20241029,144900,336175170,3990,3990,3990,3990,800
|
|
20241029,144800,332983170,4000,4000,4000,4000,347
|
|
20241029,144700,331595170,3995,3995,3995,3990,5137
|
|
20241029,144600,311073360,3995,3995,3995,3995,1
|
|
20241029,144500,311069365,3985,3985,3985,3985,0
|
|
20241029,144400,311069365,3985,3985,3985,3985,0
|
|
20241029,144300,311069365,3985,3985,3985,3985,0
|
|
20241029,144200,311069365,3985,3995,3995,3985,251
|
|
20241029,144100,310068830,3995,3995,3995,3995,40
|
|
20241029,144000,309909030,3995,3995,3995,3995,100
|
|
20241029,143900,309509530,3985,3995,3995,3985,408
|
|
20241029,143800,307882650,3985,3985,3985,3985,0
|
|
20241029,143700,307882650,3985,3985,3985,3985,0
|
|
20241029,143600,307882650,3985,3985,3985,3985,2000
|
|
20241029,143500,299912650,3995,3995,3995,3995,1
|
|
20241029,143400,299908655,3985,3990,3990,3985,100
|
|
20241029,143300,299510135,3990,3990,3990,3990,0
|
|
20241029,143200,299510135,3990,3990,3990,3990,344
|
|
20241029,143100,298137575,3990,3990,3990,3990,653
|
|
20241029,143000,295532105,3990,3990,3990,3990,1
|
|
20241029,142900,295528115,3985,3985,3985,3985,1
|
|
20241029,142800,295524130,3990,3990,3990,3990,1
|
|
20241029,142700,295520140,3980,3980,3980,3980,1
|
|
20241029,142600,295516160,3990,3990,3990,3990,0
|
|
20241029,142500,295516160,3990,3990,3990,3990,0
|
|
20241029,142400,295516160,3990,3990,3990,3990,3
|
|
20241029,142300,295504190,3995,3995,3995,3995,0
|
|
20241029,142200,295504190,3995,3995,3995,3995,0
|
|
20241029,142100,295504190,3995,3980,3995,3975,7075
|
|
20241029,142000,267364565,3980,3980,3980,3980,0
|
|
20241029,141900,267364565,3980,3980,3980,3980,0
|
|
20241029,141800,267364565,3980,3990,3990,3980,5000
|
|
20241029,141700,247444895,3990,3990,3990,3990,1
|
|
20241029,141600,247440905,4000,4000,4000,4000,7
|
|
20241029,141500,247412905,4000,4000,4000,4000,0
|
|
20241029,141400,247412905,4000,3995,4000,3995,2
|
|
20241029,141300,247404910,3990,3990,3990,3990,0
|
|
20241029,141200,247404910,3990,3990,3990,3990,166
|
|
20241029,141100,246742570,3990,4000,4000,3990,954
|
|
20241029,141000,242936100,3995,3995,3995,3995,501
|
|
20241029,140900,240934605,3995,3995,3995,3995,0
|
|
20241029,140800,240934605,3995,3995,3995,3995,14
|
|
20241029,140700,240878675,3990,3990,3990,3990,0
|
|
20241029,140600,240878675,3990,3990,3990,3990,0
|
|
20241029,140500,240878675,3990,3990,3990,3990,1
|
|
20241029,140400,240874685,4000,3995,4000,3990,1536
|
|
20241029,140300,234745760,3995,4000,4000,3995,21
|
|
20241029,140200,234661765,4000,4000,4000,4000,50
|
|
20241029,140100,234461765,3995,3995,3995,3995,1
|
|
20241029,140000,234457770,4000,4000,4000,4000,0
|
|
20241029,135900,234457770,4000,4000,4000,4000,0
|
|
20241029,135800,234457770,4000,4000,4000,4000,50
|
|
20241029,135700,234257770,3995,3995,3995,3995,0
|
|
20241029,135600,234257770,3995,3995,3995,3995,0
|
|
20241029,135500,234257770,3995,3995,3995,3995,0
|
|
20241029,135400,234257770,3995,3995,3995,3995,0
|
|
20241029,135300,234257770,3995,3995,3995,3995,0
|
|
20241029,135200,234257770,3995,3995,3995,3990,507
|
|
20241029,135100,232233790,4000,4000,4000,4000,0
|
|
20241029,135000,232233790,4000,4000,4000,4000,0
|
|
20241029,134900,232233790,4000,4000,4000,4000,0
|
|
20241029,134800,232233790,4000,4000,4000,4000,1
|
|
20241029,134700,232229790,3995,3995,3995,3995,47
|
|
20241029,134600,232042025,3995,3995,3995,3995,0
|
|
20241029,134500,232042025,3995,3990,3995,3990,304
|
|
20241029,134400,230828795,3995,3990,3995,3990,101
|
|
20241029,134300,230425800,3995,3995,3995,3995,0
|
|
20241029,134200,230425800,3995,3995,3995,3995,6
|
|
20241029,134100,230401830,3995,3995,3995,3995,1
|
|
20241029,134000,230397835,4000,4000,4000,4000,0
|
|
20241029,133900,230397835,4000,4000,4000,4000,0
|
|
20241029,133800,230397835,4000,4000,4000,4000,0
|
|
20241029,133700,230397835,4000,4000,4000,4000,0
|
|
20241029,133600,230397835,4000,4000,4000,4000,1
|
|
20241029,133500,230393835,3990,3995,3995,3990,100
|
|
20241029,133400,229994830,3995,3995,3995,3995,1
|
|
20241029,133300,229990835,3990,3990,3990,3990,0
|
|
20241029,133200,229990835,3990,3990,3990,3990,0
|
|
20241029,133100,229990835,3990,3990,3990,3990,0
|
|
20241029,133000,229990835,3990,3995,3995,3990,1733
|
|
20241029,132900,223073850,3995,3995,3995,3995,2541
|
|
20241029,132800,212922555,3995,3995,3995,3995,0
|
|
20241029,132700,212922555,3995,3995,3995,3995,1504
|
|
20241029,132600,206914075,4000,4005,4005,4000,211
|
|
20241029,132500,206069075,4005,4005,4005,4005,0
|
|
20241029,132400,206069075,4005,4005,4005,4005,0
|
|
20241029,132300,206069075,4005,4005,4005,4005,0
|
|
20241029,132200,206069075,4005,4005,4005,4005,66
|
|
20241029,132100,205804745,4005,4005,4005,4005,0
|
|
20241029,132000,205804745,4005,4005,4005,4005,1
|
|
20241029,131900,205800740,4000,4000,4000,4000,0
|
|
20241029,131800,205800740,4000,4000,4000,4000,0
|
|
20241029,131700,205800740,4000,4000,4000,4000,0
|
|
20241029,131600,205800740,4000,4000,4000,4000,0
|
|
20241029,131500,205800740,4000,4005,4005,4000,2
|
|
20241029,131400,205792735,3995,3995,3995,3995,1500
|
|
20241029,131300,199800235,4000,4000,4000,4000,1495
|
|
20241029,131200,193820235,3995,3995,3995,3995,1399
|
|
20241029,131100,188231230,3995,3995,3995,3995,2604
|
|
20241029,131000,177828250,3995,3995,3995,3995,0
|
|
20241029,130900,177828250,3995,3995,3995,3995,0
|
|
20241029,130800,177828250,3995,3995,3995,3995,794
|
|
20241029,130700,174656220,3995,3995,3995,3995,500
|
|
20241029,130600,172658720,4000,4000,4000,4000,1555
|
|
20241029,130500,166438720,4005,4005,4005,4005,0
|
|
20241029,130400,166438720,4005,4005,4005,4005,49
|
|
20241029,130300,166242475,4010,4010,4010,4010,1
|
|
20241029,130200,166238465,4005,4005,4005,4005,647
|
|
20241029,130100,163647230,4005,4010,4010,4000,863
|
|
20241029,130000,160193365,4005,4005,4005,4005,404
|
|
20241029,125900,158575345,4010,4010,4010,4010,0
|
|
20241029,125800,158575345,4010,4010,4010,4010,250
|
|
20241029,125700,157572845,4010,4010,4010,4010,1
|
|
20241029,125600,157568835,4005,4005,4005,4005,0
|
|
20241029,125500,157568835,4005,4005,4005,4005,0
|
|
20241029,125400,157568835,4005,4005,4005,4005,1
|
|
20241029,125300,157564830,4000,4005,4005,4000,301
|
|
20241029,125200,156360825,4010,4010,4010,4010,0
|
|
20241029,125100,156360825,4010,4010,4010,4010,0
|
|
20241029,125000,156360825,4010,4010,4010,4010,0
|
|
20241029,124900,156360825,4010,4010,4010,4010,53
|
|
20241029,124800,156148295,4010,4010,4010,4010,0
|
|
20241029,124700,156148295,4010,4000,4010,4000,250
|
|
20241029,124600,155147795,4000,4000,4000,4000,0
|
|
20241029,124500,155147795,4000,4000,4000,4000,0
|
|
20241029,124400,155147795,4000,4000,4000,4000,0
|
|
20241029,124300,155147795,4000,4005,4005,4000,200
|
|
20241029,124200,154347790,4010,4010,4010,4010,0
|
|
20241029,124100,154347790,4010,4010,4010,4010,0
|
|
20241029,124000,154347790,4010,4010,4010,4010,0
|
|
20241029,123900,154347790,4010,4010,4010,4005,3
|
|
20241029,123800,154335765,3995,4005,4005,3995,2194
|
|
20241029,123700,145570465,4010,4010,4010,4010,1
|
|
20241029,123600,145566455,4005,4005,4005,4005,2
|
|
20241029,123500,145558445,4010,4010,4010,4010,0
|
|
20241029,123400,145558445,4010,4010,4010,4000,1002
|
|
20241029,123300,141550270,4005,4010,4010,4005,30
|
|
20241029,123200,141429990,4010,4010,4010,4010,0
|
|
20241029,123100,141429990,4010,4010,4010,4010,19
|
|
20241029,123000,141353800,4010,4010,4010,4010,1
|
|
20241029,122900,141349790,4005,4010,4010,4005,51
|
|
20241029,122800,141145285,4010,4010,4010,4010,2
|
|
20241029,122700,141137265,4000,4000,4000,4000,0
|
|
20241029,122600,141137265,4000,4005,4005,4000,38
|
|
20241029,122500,140985080,4005,4005,4005,4005,1
|
|
20241029,122400,140981075,4005,4005,4005,4005,0
|
|
20241029,122300,140981075,4005,4005,4005,4005,0
|
|
20241029,122200,140981075,4005,4005,4005,4005,17
|
|
20241029,122100,140912990,4000,4000,4000,4000,300
|
|
20241029,122000,139712990,4005,4005,4005,4005,140
|
|
20241029,121900,139152290,4005,4005,4005,4005,0
|
|
20241029,121800,139152290,4005,4005,4005,4005,0
|
|
20241029,121700,139152290,4005,4005,4005,4005,1
|
|
20241029,121600,139148285,4000,4000,4000,4000,1
|
|
20241029,121500,139144285,4000,4000,4000,4000,0
|
|
20241029,121400,139144285,4000,4000,4000,4000,41
|
|
20241029,121300,138980285,4000,4005,4005,4000,21
|
|
20241029,121200,138896230,4005,4005,4005,4005,21
|
|
20241029,121100,138812125,4010,4010,4010,4010,0
|
|
20241029,121000,138812125,4010,4010,4010,4010,0
|
|
20241029,120900,138812125,4010,4010,4010,4010,0
|
|
20241029,120800,138812125,4010,4010,4010,4010,1
|
|
20241029,120700,138808115,4010,4010,4010,4010,0
|
|
20241029,120600,138808115,4010,4005,4010,4005,10
|
|
20241029,120500,138768060,4010,4010,4010,4010,0
|
|
20241029,120400,138768060,4010,4010,4010,4010,0
|
|
20241029,120300,138768060,4010,4010,4010,4010,10
|
|
20241029,120200,138727960,4010,4005,4010,3995,1050
|
|
20241029,120100,134529255,4010,4010,4010,4010,0
|
|
20241029,120000,134529255,4010,4010,4010,4010,0
|
|
20241029,115900,134529255,4010,4010,4010,4010,0
|
|
20241029,115800,134529255,4010,4010,4010,4010,0
|
|
20241029,115700,134529255,4010,4010,4010,4010,0
|
|
20241029,115600,134529255,4010,4010,4010,4010,0
|
|
20241029,115500,134529255,4010,4010,4010,4010,0
|
|
20241029,115400,134529255,4010,4010,4010,4010,0
|
|
20241029,115300,134529255,4010,4010,4010,4010,17
|
|
20241029,115200,134461085,4010,4010,4010,4010,0
|
|
20241029,115100,134461085,4010,4010,4010,4010,1
|
|
20241029,115000,134457075,4005,4005,4005,4005,90
|
|
20241029,114900,134096625,4005,4005,4005,4005,2
|
|
20241029,114800,134088615,4010,4010,4010,4010,0
|
|
20241029,114700,134088615,4010,4010,4010,4010,0
|
|
20241029,114600,134088615,4010,4010,4010,4010,0
|
|
20241029,114500,134088615,4010,4010,4010,4010,0
|
|
20241029,114400,134088615,4010,4010,4010,4010,10
|
|
20241029,114300,134048515,4010,4010,4010,4010,0
|
|
20241029,114200,134048515,4010,4010,4010,4010,0
|
|
20241029,114100,134048515,4010,4010,4010,4010,0
|
|
20241029,114000,134048515,4010,4010,4010,4010,0
|
|
20241029,113900,134048515,4010,4010,4010,4010,0
|
|
20241029,113800,134048515,4010,4010,4010,4010,1
|
|
20241029,113700,134044505,4005,4005,4005,4005,35
|
|
20241029,113600,133904330,4010,4010,4010,4010,0
|
|
20241029,113500,133904330,4010,4010,4010,4010,0
|
|
20241029,113400,133904330,4010,4010,4010,4010,10
|
|
20241029,113300,133864230,4010,4005,4010,4005,2
|
|
20241029,113200,133856215,4010,4010,4010,4010,5
|
|
20241029,113100,133836165,4010,4010,4010,4010,0
|
|
20241029,113000,133836165,4010,4010,4010,4010,0
|
|
20241029,112900,133836165,4010,4010,4010,4010,0
|
|
20241029,112800,133836165,4010,4010,4010,4010,0
|
|
20241029,112700,133836165,4010,4010,4010,4010,0
|
|
20241029,112600,133836165,4010,4010,4010,4010,10
|
|
20241029,112500,133796065,4010,4010,4010,4010,1
|
|
20241029,112400,133792055,4005,4005,4005,4005,400
|
|
20241029,112300,132190055,4010,4010,4010,4010,0
|
|
20241029,112200,132190055,4010,4010,4010,4010,0
|
|
20241029,112100,132190055,4010,4010,4010,4010,1
|
|
20241029,112000,132186045,4005,4005,4010,4005,200
|
|
20241029,111900,131385040,4005,4000,4010,4000,512
|
|
20241029,111800,129337025,4000,4000,4000,4000,100
|
|
20241029,111700,128937025,4000,4000,4000,4000,200
|
|
20241029,111600,128137025,4000,4005,4005,4000,2
|
|
20241029,111500,128129020,4005,4005,4005,4005,3
|
|
20241029,111400,128117005,4005,4005,4005,4005,1
|
|
20241029,111300,128113000,4010,4010,4010,4010,0
|
|
20241029,111200,128113000,4010,4010,4010,4010,0
|
|
20241029,111100,128113000,4010,4010,4010,4010,0
|
|
20241029,111000,128113000,4010,4010,4010,4010,0
|
|
20241029,110900,128113000,4010,4010,4010,4010,0
|
|
20241029,110800,128113000,4010,4010,4010,4010,15
|
|
20241029,110700,128052850,3995,3995,3995,3995,0
|
|
20241029,110600,128052850,3995,4005,4005,3995,29
|
|
20241029,110500,127936820,4010,4010,4010,4010,0
|
|
20241029,110400,127936820,4010,4010,4010,4010,0
|
|
20241029,110300,127936820,4010,4010,4010,4010,10
|
|
20241029,110200,127896720,4020,4020,4020,4020,0
|
|
20241029,110100,127896720,4020,4020,4020,4020,4
|
|
20241029,110000,127880640,4020,4020,4020,4020,1
|
|
20241029,105900,127876620,4000,4020,4020,4000,1393
|
|
20241029,105800,122304600,3995,3995,3995,3995,0
|
|
20241029,105700,122304600,3995,3995,3995,3995,3455
|
|
20241029,105600,108501875,3995,3995,3995,3995,10
|
|
20241029,105500,108461925,4000,4020,4020,4000,1774
|
|
20241029,105400,101365185,4010,4010,4010,4010,1
|
|
20241029,105300,101361175,4010,4010,4010,4010,11
|
|
20241029,105200,101317065,4010,4010,4010,4010,4314
|
|
20241029,105100,84017925,4005,4010,4010,4005,76
|
|
20241029,105000,83713220,4010,4010,4010,4010,110
|
|
20241029,104900,83272120,4010,4010,4010,4010,0
|
|
20241029,104800,83272120,4010,4010,4010,4010,0
|
|
20241029,104700,83272120,4010,4015,4015,4010,960
|
|
20241029,104600,79417785,4015,4010,4020,4010,26
|
|
20241029,104500,79313375,4015,4015,4015,4015,0
|
|
20241029,104400,79313375,4015,4015,4015,4015,0
|
|
20241029,104300,79313375,4015,4015,4015,4015,0
|
|
20241029,104200,79313375,4015,4015,4015,4015,1
|
|
20241029,104100,79309360,4000,4015,4015,4000,8
|
|
20241029,104000,79277270,4005,4005,4005,4005,1
|
|
20241029,103900,79273265,4015,4015,4015,4015,0
|
|
20241029,103800,79273265,4015,4015,4015,4015,0
|
|
20241029,103700,79273265,4015,4010,4015,4010,2
|
|
20241029,103600,79265240,4000,4000,4000,4000,3433
|
|
20241029,103500,65533240,4000,4010,4010,4000,2567
|
|
20241029,103400,55261860,4015,4015,4015,4015,0
|
|
20241029,103300,55261860,4015,4015,4015,4015,0
|
|
20241029,103200,55261860,4015,4015,4015,4015,0
|
|
20241029,103100,55261860,4015,4015,4015,4015,0
|
|
20241029,103000,55261860,4015,4015,4015,4015,0
|
|
20241029,102900,55261860,4015,4015,4015,4015,0
|
|
20241029,102800,55261860,4015,4020,4020,4015,201
|
|
20241029,102700,54453845,4020,4020,4020,4020,0
|
|
20241029,102600,54453845,4020,4020,4020,4015,502
|
|
20241029,102500,52435810,4020,4020,4020,4010,1002
|
|
20241029,102400,48407780,4000,4000,4000,4000,0
|
|
20241029,102300,48407780,4000,4000,4000,4000,0
|
|
20241029,102200,48407780,4000,4020,4020,4000,76
|
|
20241029,102100,48103425,4010,4010,4010,4010,0
|
|
20241029,102000,48103425,4010,4015,4015,4010,644
|
|
20241029,101900,45517770,4020,4020,4020,4020,0
|
|
20241029,101800,45517770,4020,4020,4020,4020,0
|
|
20241029,101700,45517770,4020,4020,4020,4020,0
|
|
20241029,101600,45517770,4020,4020,4020,4020,1
|
|
20241029,101500,45513750,4010,4010,4010,4010,0
|
|
20241029,101400,45513750,4010,4010,4010,4010,0
|
|
20241029,101300,45513750,4010,4010,4010,4010,30
|
|
20241029,101200,45393450,4010,4010,4010,4010,0
|
|
20241029,101100,45393450,4010,4010,4010,4010,856
|
|
20241029,101000,41960890,4005,4010,4010,4005,55
|
|
20241029,100900,41740565,4020,4020,4020,4020,0
|
|
20241029,100800,41740565,4020,4020,4020,4020,1
|
|
20241029,100700,41736545,4020,4020,4020,4020,10
|
|
20241029,100600,41696345,4020,4020,4020,4020,1
|
|
20241029,100500,41692325,4010,4010,4010,4010,0
|
|
20241029,100400,41692325,4010,4015,4015,4010,440
|
|
20241029,100300,39925735,4020,4020,4020,4020,0
|
|
20241029,100200,39925735,4020,4020,4020,4020,1
|
|
20241029,100100,39921715,4020,4005,4020,4005,2
|
|
20241029,100000,39913690,4020,4020,4020,4020,1
|
|
20241029,095900,39909670,3980,4000,4000,3980,1000
|
|
20241029,095800,35924200,4010,4010,4010,4010,500
|
|
20241029,095700,33919200,4010,4010,4010,4010,484
|
|
20241029,095600,31978360,4020,4020,4020,4020,10
|
|
20241029,095500,31938160,4010,4010,4010,4010,0
|
|
20241029,095400,31938160,4010,4010,4010,4010,1
|
|
20241029,095300,31934150,4010,4010,4010,4010,1
|
|
20241029,095200,31930140,4005,4010,4010,4005,1002
|
|
20241029,095100,27912130,4010,4005,4010,4000,446
|
|
20241029,095000,26125900,4005,4005,4005,4005,427
|
|
20241029,094900,24415765,4000,4000,4000,4000,0
|
|
20241029,094800,24415765,4000,4005,4005,4000,421
|
|
20241029,094700,22731755,4005,4005,4005,4005,0
|
|
20241029,094600,22731755,4005,4005,4005,4005,10
|
|
20241029,094500,22691705,4005,4005,4005,4005,1
|
|
20241029,094400,22687700,4010,4010,4010,4010,0
|
|
20241029,094300,22687700,4010,4010,4010,4010,1
|
|
20241029,094200,22683690,4010,4010,4010,4000,301
|
|
20241029,094100,21478680,4000,4000,4000,4000,1
|
|
20241029,094000,21474680,4000,4010,4010,4000,47
|
|
20241029,093900,21286450,4000,4000,4000,4000,0
|
|
20241029,093800,21286450,4000,4000,4000,4000,1
|
|
20241029,093700,21282450,4010,4010,4010,4010,11
|
|
20241029,093600,21238340,4010,4010,4010,4010,1
|
|
20241029,093500,21234330,4010,4010,4010,4010,6
|
|
20241029,093400,21210270,4010,4005,4010,3995,1014
|
|
20241029,093300,17157535,4010,4010,4010,4010,2
|
|
20241029,093200,17149515,4010,4010,4010,4010,250
|
|
20241029,093100,16147015,4020,4020,4020,4020,1
|
|
20241029,093000,16142995,4020,4020,4020,4020,2
|
|
20241029,092900,16134955,4020,4020,4020,4020,0
|
|
20241029,092800,16134955,4020,4020,4020,4020,11
|
|
20241029,092700,16090735,4005,4005,4005,4005,8
|
|
20241029,092600,16058695,4000,4000,4000,4000,0
|
|
20241029,092500,16058695,4000,4020,4020,4000,623
|
|
20241029,092400,13560145,4020,4020,4020,4020,3
|
|
20241029,092300,13548085,4020,4020,4020,4020,0
|
|
20241029,092200,13548085,4020,4000,4020,4000,402
|
|
20241029,092100,11933940,4000,4000,4000,4000,96
|
|
20241029,092000,11549940,4000,4005,4005,4000,300
|
|
20241029,091900,10349845,4010,4010,4010,4010,0
|
|
20241029,091800,10349845,4010,4010,4010,4010,6
|
|
20241029,091700,10325785,4010,4010,4010,4010,0
|
|
20241029,091600,10325785,4010,4010,4010,4010,0
|
|
20241029,091500,10325785,4010,4010,4010,4010,17
|
|
20241029,091400,10257615,4010,4010,4010,4010,0
|
|
20241029,091300,10257615,4010,4010,4010,4010,4
|
|
20241029,091200,10241575,4010,4010,4010,4010,0
|
|
20241029,091100,10241575,4010,4020,4020,4010,817
|
|
20241029,091000,6957855,4025,4030,4030,4025,24
|
|
20241029,090900,6861205,4030,4030,4030,4030,43
|
|
20241029,090800,6687915,4030,4030,4030,4030,1
|
|
20241029,090700,6683885,4030,4030,4030,4030,1
|
|
20241029,090600,6679855,4030,4025,4030,4025,181
|
|
20241029,090500,5951325,4025,4015,4025,4010,265
|
|
20241029,090400,4888550,4035,4010,4035,4010,523
|
|
20241029,090300,2784335,4015,4015,4015,4015,280
|
|
20241029,090200,1660135,4020,4020,4020,4020,3
|
|
20241029,090100,1648075,4020,4010,4020,4010,4
|
|
20241029,090000,1632020,4010,4000,4010,4000,408
|