640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,193700,395224730,5020,5020,5020,5020,3312
|
|
20241029,193600,395224730,5020,5020,5020,5020,0
|
|
20241029,193500,395224730,5020,5020,5020,5020,0
|
|
20241029,193400,395224730,5020,5020,5020,5020,0
|
|
20241029,193300,395224730,5020,5020,5020,5020,0
|
|
20241029,193200,395224730,5020,5020,5020,5020,0
|
|
20241029,193100,395224730,5020,5020,5020,5020,0
|
|
20241029,193000,395224730,5020,5020,5020,5020,0
|
|
20241029,192900,395224730,5020,5020,5020,5020,0
|
|
20241029,192800,395224730,5020,5020,5020,5020,0
|
|
20241029,192700,395224730,5020,5020,5020,5020,0
|
|
20241029,192600,395224730,5020,5020,5020,5020,0
|
|
20241029,192500,395224730,5020,5020,5020,5020,0
|
|
20241029,192400,395224730,5020,5020,5020,5020,0
|
|
20241029,192300,395224730,5020,5020,5020,5020,0
|
|
20241029,192200,395224730,5020,5020,5020,5020,0
|
|
20241029,192100,395224730,5020,5020,5020,5020,0
|
|
20241029,192000,395224730,5020,5020,5020,5020,0
|
|
20241029,191900,395224730,5020,5020,5020,5020,0
|
|
20241029,191800,395224730,5020,5020,5020,5020,0
|
|
20241029,191700,395224730,5020,5020,5020,5020,0
|
|
20241029,191600,395224730,5020,5020,5020,5020,0
|
|
20241029,191500,395224730,5020,5020,5020,5020,0
|
|
20241029,191400,395224730,5020,5020,5020,5020,0
|
|
20241029,191300,395224730,5020,5020,5020,5020,0
|
|
20241029,191200,395224730,5020,5020,5020,5020,0
|
|
20241029,191100,395224730,5020,5020,5020,5020,0
|
|
20241029,191000,395224730,5020,5020,5020,5020,0
|
|
20241029,190900,395224730,5020,5020,5020,5020,0
|
|
20241029,190800,395224730,5020,5020,5020,5020,0
|
|
20241029,190700,395224730,5020,5020,5020,5020,3312
|
|
20241029,190600,395224730,5020,5020,5020,5020,0
|
|
20241029,190500,395224730,5020,5020,5020,5020,0
|
|
20241029,190400,395224730,5020,5020,5020,5020,0
|
|
20241029,190300,395224730,5020,5020,5020,5020,0
|
|
20241029,190200,395224730,5020,5020,5020,5020,0
|
|
20241029,190100,395224730,5020,5020,5020,5020,0
|
|
20241029,190000,395224730,5020,5020,5020,5020,0
|
|
20241029,185900,395224730,5020,5020,5020,5020,0
|
|
20241029,185800,395224730,5020,5020,5020,5020,0
|
|
20241029,185700,395224730,5020,5020,5020,5020,0
|
|
20241029,185600,395224730,5020,5020,5020,5020,0
|
|
20241029,185500,395224730,5020,5020,5020,5020,0
|
|
20241029,185400,395224730,5020,5020,5020,5020,0
|
|
20241029,185300,395224730,5020,5020,5020,5020,0
|
|
20241029,185200,395224730,5020,5020,5020,5020,0
|
|
20241029,185100,395224730,5020,5020,5020,5020,0
|
|
20241029,185000,395224730,5020,5020,5020,5020,0
|
|
20241029,184900,395224730,5020,5020,5020,5020,0
|
|
20241029,184800,395224730,5020,5020,5020,5020,0
|
|
20241029,184700,395224730,5020,5020,5020,5020,0
|
|
20241029,184600,395224730,5020,5020,5020,5020,0
|
|
20241029,184500,395224730,5020,5020,5020,5020,0
|
|
20241029,184400,395224730,5020,5020,5020,5020,0
|
|
20241029,184300,395224730,5020,5020,5020,5020,0
|
|
20241029,184200,395224730,5020,5020,5020,5020,0
|
|
20241029,184100,395224730,5020,5020,5020,5020,0
|
|
20241029,184000,395224730,5020,5020,5020,5020,0
|
|
20241029,183900,395224730,5020,5020,5020,5020,0
|
|
20241029,183800,395224730,5020,5020,5020,5020,0
|
|
20241029,183700,395224730,5020,5020,5020,5020,3312
|
|
20241029,183600,395224730,5020,5020,5020,5020,0
|
|
20241029,183500,395224730,5020,5020,5020,5020,0
|
|
20241029,183400,395224730,5020,5020,5020,5020,0
|
|
20241029,183300,395224730,5020,5020,5020,5020,0
|
|
20241029,183200,395224730,5020,5020,5020,5020,0
|
|
20241029,183100,395224730,5020,5020,5020,5020,0
|
|
20241029,183000,395224730,5020,5020,5020,5020,0
|
|
20241029,182900,395224730,5020,5020,5020,5020,0
|
|
20241029,182800,395224730,5020,5020,5020,5020,0
|
|
20241029,182700,395224730,5020,5020,5020,5020,0
|
|
20241029,182600,395224730,5020,5020,5020,5020,0
|
|
20241029,182500,395224730,5020,5020,5020,5020,0
|
|
20241029,182400,395224730,5020,5020,5020,5020,0
|
|
20241029,182300,395224730,5020,5020,5020,5020,0
|
|
20241029,182200,395224730,5020,5020,5020,5020,0
|
|
20241029,182100,395224730,5020,5020,5020,5020,0
|
|
20241029,182000,395224730,5020,5020,5020,5020,0
|
|
20241029,181900,395224730,5020,5020,5020,5020,0
|
|
20241029,181800,395224730,5020,5020,5020,5020,0
|
|
20241029,181700,395224730,5020,5020,5020,5020,0
|
|
20241029,181600,395224730,5020,5020,5020,5020,0
|
|
20241029,181500,395224730,5020,5020,5020,5020,0
|
|
20241029,181400,395224730,5020,5020,5020,5020,0
|
|
20241029,181300,395224730,5020,5020,5020,5020,0
|
|
20241029,181200,395224730,5020,5020,5020,5020,0
|
|
20241029,181100,395224730,5020,5020,5020,5020,0
|
|
20241029,181000,395224730,5020,5020,5020,5020,0
|
|
20241029,180900,395224730,5020,5020,5020,5020,0
|
|
20241029,180800,395224730,5020,5020,5020,5020,0
|
|
20241029,180700,395224730,5020,5020,5020,5020,3312
|
|
20241029,180600,395224730,5020,5020,5020,5020,0
|
|
20241029,180500,395224730,5020,5020,5020,5020,0
|
|
20241029,180400,395224730,5020,5020,5020,5020,0
|
|
20241029,180300,395224730,5020,5020,5020,5020,0
|
|
20241029,180200,395224730,5020,5020,5020,5020,0
|
|
20241029,180100,395224730,5020,5020,5020,5020,0
|
|
20241029,180000,395224730,5020,5020,5020,5020,0
|
|
20241029,175900,395224730,5020,5020,5020,5020,0
|
|
20241029,175800,395224730,5020,5020,5020,5020,0
|
|
20241029,175700,395224730,5020,5020,5020,5020,0
|
|
20241029,175600,395224730,5020,5020,5020,5020,0
|
|
20241029,175500,395224730,5020,5020,5020,5020,0
|
|
20241029,175400,395224730,5020,5020,5020,5020,0
|
|
20241029,175300,395224730,5020,5020,5020,5020,0
|
|
20241029,175200,395224730,5020,5020,5020,5020,0
|
|
20241029,175100,395224730,5020,5020,5020,5020,0
|
|
20241029,175000,395224730,5020,5020,5020,5020,0
|
|
20241029,174900,395224730,5020,5020,5020,5020,0
|
|
20241029,174800,395224730,5020,5020,5020,5020,0
|
|
20241029,174700,395224730,5020,5020,5020,5020,0
|
|
20241029,174600,395224730,5020,5020,5020,5020,0
|
|
20241029,174500,395224730,5020,5020,5020,5020,0
|
|
20241029,174400,395224730,5020,5020,5020,5020,0
|
|
20241029,174300,395224730,5020,5020,5020,5020,0
|
|
20241029,174200,395224730,5020,5020,5020,5020,0
|
|
20241029,174100,395224730,5020,5020,5020,5020,0
|
|
20241029,174000,395224730,5020,5020,5020,5020,0
|
|
20241029,173900,395224730,5020,5020,5020,5020,0
|
|
20241029,173800,395224730,5020,5020,5020,5020,0
|
|
20241029,173700,395224730,5020,5020,5020,5020,3312
|
|
20241029,173600,395224730,5020,5020,5020,5020,0
|
|
20241029,173500,395224730,5020,5020,5020,5020,0
|
|
20241029,173400,395224730,5020,5020,5020,5020,0
|
|
20241029,173300,395224730,5020,5020,5020,5020,0
|
|
20241029,173200,395224730,5020,5020,5020,5020,0
|
|
20241029,173100,395224730,5020,5020,5020,5020,0
|
|
20241029,173000,395224730,5020,5020,5020,5020,0
|
|
20241029,172900,395224730,5020,5020,5020,5020,0
|
|
20241029,172800,395224730,5020,5020,5020,5020,0
|
|
20241029,172700,395224730,5020,5020,5020,5020,0
|
|
20241029,172600,395224730,5020,5020,5020,5020,0
|
|
20241029,172500,395224730,5020,5020,5020,5020,0
|
|
20241029,172400,395224730,5020,5020,5020,5020,0
|
|
20241029,172300,395224730,5020,5020,5020,5020,0
|
|
20241029,172200,395224730,5020,5020,5020,5020,0
|
|
20241029,172100,395224730,5020,5020,5020,5020,0
|
|
20241029,172000,395224730,5020,5020,5020,5020,0
|
|
20241029,171900,395224730,5020,5020,5020,5020,0
|
|
20241029,171800,395224730,5020,5020,5020,5020,0
|
|
20241029,171700,395224730,5020,5020,5020,5020,0
|
|
20241029,171600,395224730,5020,5020,5020,5020,0
|
|
20241029,171500,395224730,5020,5020,5020,5020,0
|
|
20241029,171400,395224730,5020,5020,5020,5020,0
|
|
20241029,171300,395224730,5020,5020,5020,5020,0
|
|
20241029,171200,395224730,5020,5020,5020,5020,0
|
|
20241029,171100,395224730,5020,5020,5020,5020,0
|
|
20241029,171000,395224730,5020,5020,5020,5020,0
|
|
20241029,170900,395224730,5020,5020,5020,5020,0
|
|
20241029,170800,395224730,5020,5020,5020,5020,0
|
|
20241029,170700,395224730,5020,5020,5020,5020,3312
|
|
20241029,170600,395224730,5020,5020,5020,5020,0
|
|
20241029,170500,395224730,5020,5020,5020,5020,0
|
|
20241029,170400,395224730,5020,5020,5020,5020,0
|
|
20241029,170300,395224730,5020,5020,5020,5020,0
|
|
20241029,170200,395224730,5020,5020,5020,5020,0
|
|
20241029,170100,395224730,5020,5020,5020,5020,0
|
|
20241029,170000,395224730,5020,5020,5020,5020,0
|
|
20241029,165900,395224730,5020,5020,5020,5020,0
|
|
20241029,165800,395224730,5020,5020,5020,5020,0
|
|
20241029,165700,395224730,5020,5020,5020,5020,0
|
|
20241029,165600,395224730,5020,5020,5020,5020,0
|
|
20241029,165500,395224730,5020,5020,5020,5020,0
|
|
20241029,165400,395224730,5020,5020,5020,5020,0
|
|
20241029,165300,395224730,5020,5020,5020,5020,0
|
|
20241029,165200,395224730,5020,5020,5020,5020,0
|
|
20241029,165100,395224730,5020,5020,5020,5020,0
|
|
20241029,165000,395224730,5020,5020,5020,5020,0
|
|
20241029,164900,395224730,5020,5020,5020,5020,0
|
|
20241029,164800,395224730,5020,5020,5020,5020,0
|
|
20241029,164700,395224730,5020,5020,5020,5020,0
|
|
20241029,164600,395224730,5020,5020,5020,5020,0
|
|
20241029,164500,395224730,5020,5020,5020,5020,0
|
|
20241029,164400,395224730,5020,5020,5020,5020,0
|
|
20241029,164300,395224730,5020,5020,5020,5020,0
|
|
20241029,164200,395224730,5020,5020,5020,5020,0
|
|
20241029,164100,395224730,5020,5020,5020,5020,0
|
|
20241029,164000,395224730,5020,5020,5020,5020,0
|
|
20241029,163900,395224730,5020,5020,5020,5020,0
|
|
20241029,163800,395224730,5020,5020,5020,5020,0
|
|
20241029,163700,395224730,5020,5020,5020,5020,3312
|
|
20241029,163600,395224730,5020,5020,5020,5020,0
|
|
20241029,163500,395224730,5020,5020,5020,5020,0
|
|
20241029,163400,395224730,5020,5020,5020,5020,0
|
|
20241029,163300,395224730,5020,5020,5020,5020,0
|
|
20241029,163200,395224730,5020,5020,5020,5020,0
|
|
20241029,163100,395224730,5020,5020,5020,5020,0
|
|
20241029,163000,395224730,5020,5020,5020,5020,0
|
|
20241029,162900,395224730,5020,5020,5020,5020,0
|
|
20241029,162800,395224730,5020,5020,5020,5020,0
|
|
20241029,162700,395224730,5020,5020,5020,5020,0
|
|
20241029,162600,395224730,5020,5020,5020,5020,0
|
|
20241029,162500,395224730,5020,5020,5020,5020,0
|
|
20241029,162400,395224730,5020,5020,5020,5020,0
|
|
20241029,162300,395224730,5020,5020,5020,5020,0
|
|
20241029,162200,395224730,5020,5020,5020,5020,0
|
|
20241029,162100,395224730,5020,5020,5020,5020,0
|
|
20241029,162000,395224730,5020,5020,5020,5020,0
|
|
20241029,161900,395224730,5020,5020,5020,5020,0
|
|
20241029,161800,395224730,5020,5020,5020,5020,0
|
|
20241029,161700,395224730,5020,5020,5020,5020,0
|
|
20241029,161600,395224730,5020,5020,5020,5020,0
|
|
20241029,161500,395224730,5020,5020,5020,5020,0
|
|
20241029,161400,395224730,5020,5020,5020,5020,0
|
|
20241029,161300,395224730,5020,5020,5020,5020,0
|
|
20241029,161200,395224730,5020,5020,5020,5020,0
|
|
20241029,161100,395224730,5020,5020,5020,5020,0
|
|
20241029,161000,395224730,5020,5020,5020,5020,0
|
|
20241029,160900,395224730,5020,5020,5020,5020,0
|
|
20241029,160800,395224730,5020,5020,5020,5020,0
|
|
20241029,160700,395224730,5020,5020,5020,5020,3312
|
|
20241029,160600,395224730,5020,5020,5020,5020,0
|
|
20241029,160500,395224730,5020,5020,5020,5020,0
|
|
20241029,160400,395224730,5020,5020,5020,5020,0
|
|
20241029,160300,395224730,5020,5020,5020,5020,0
|
|
20241029,160200,395224730,5020,5020,5020,5020,0
|
|
20241029,160100,395224730,5020,5020,5020,5020,0
|
|
20241029,160000,395224730,5020,5020,5020,5020,0
|
|
20241029,155900,395224730,5020,5020,5020,5020,0
|
|
20241029,155800,395224730,5020,5020,5020,5020,0
|
|
20241029,155700,395224730,5020,5020,5020,5020,0
|
|
20241029,155600,395224730,5020,5020,5020,5020,0
|
|
20241029,155500,395224730,5020,5020,5020,5020,0
|
|
20241029,155400,395224730,5020,5020,5020,5020,0
|
|
20241029,155300,395224730,5020,5020,5020,5020,0
|
|
20241029,155200,395224730,5020,5020,5020,5020,0
|
|
20241029,155100,395224730,5020,5020,5020,5020,0
|
|
20241029,155000,395224730,5020,5020,5020,5020,0
|
|
20241029,154900,395224730,5020,5020,5020,5020,0
|
|
20241029,154800,395224730,5020,5020,5020,5020,0
|
|
20241029,154700,395224730,5020,5020,5020,5020,0
|
|
20241029,154600,395224730,5020,5020,5020,5020,0
|
|
20241029,154500,395224730,5020,5020,5020,5020,0
|
|
20241029,154400,395224730,5020,5020,5020,5020,0
|
|
20241029,154300,395224730,5020,5020,5020,5020,0
|
|
20241029,154200,395224730,5020,5020,5020,5020,0
|
|
20241029,154100,395224730,5020,5020,5020,5020,0
|
|
20241029,154000,395224730,5020,5020,5020,5020,0
|
|
20241029,153900,395224730,5020,5020,5020,5020,0
|
|
20241029,153800,395224730,5020,5020,5020,5020,0
|
|
20241029,153700,395224730,5020,5020,5020,5020,3312
|
|
20241029,153600,395224730,5020,5020,5020,5020,0
|
|
20241029,153500,395224730,5020,5020,5020,5020,0
|
|
20241029,153400,395224730,5020,5020,5020,5020,0
|
|
20241029,153300,395224730,5020,5020,5020,5020,0
|
|
20241029,153200,395224730,5020,5020,5020,5020,0
|
|
20241029,153100,395224730,5020,5020,5020,5020,0
|
|
20241029,153000,395224730,5020,5020,5020,5020,3312
|
|
20241029,152900,378598490,5010,5010,5010,5010,0
|
|
20241029,152800,378598490,5010,5010,5010,5010,0
|
|
20241029,152700,378598490,5010,5010,5010,5010,0
|
|
20241029,152600,378598490,5010,5010,5010,5010,0
|
|
20241029,152500,378598490,5010,5010,5010,5010,0
|
|
20241029,152400,378598490,5010,5010,5010,5010,0
|
|
20241029,152300,378598490,5010,5010,5010,5010,0
|
|
20241029,152200,378598490,5010,5010,5010,5010,0
|
|
20241029,152100,378598490,5010,5010,5010,5010,0
|
|
20241029,152000,378598490,5010,5010,5010,5010,0
|
|
20241029,151900,378598490,5010,5000,5010,5000,1032
|
|
20241029,151800,373431390,5000,5000,5000,5000,1
|
|
20241029,151700,373426390,5000,5000,5000,5000,122
|
|
20241029,151600,372816390,5000,4995,5000,4995,43
|
|
20241029,151500,372601600,5000,5000,5000,5000,0
|
|
20241029,151400,372601600,5000,5000,5000,5000,0
|
|
20241029,151300,372601600,5000,5000,5000,5000,0
|
|
20241029,151200,372601600,5000,5000,5000,5000,33
|
|
20241029,151100,372436600,4995,4995,4995,4995,0
|
|
20241029,151000,372436600,4995,4995,4995,4995,169
|
|
20241029,150900,371592445,5000,5000,5000,5000,322
|
|
20241029,150800,369982445,5010,5010,5010,5010,1
|
|
20241029,150700,369977435,5010,5010,5010,5010,0
|
|
20241029,150600,369977435,5010,5010,5010,5010,2
|
|
20241029,150500,369967415,5010,5010,5010,5010,100
|
|
20241029,150400,369466415,5020,5020,5020,5020,0
|
|
20241029,150300,369466415,5020,5020,5020,5020,0
|
|
20241029,150200,369466415,5020,5000,5020,5000,201
|
|
20241029,150100,368461395,5020,5010,5020,5010,167
|
|
20241029,150000,367624715,5020,5020,5020,5020,1
|
|
20241029,145900,367619695,5020,5010,5020,5010,51
|
|
20241029,145800,367364175,5020,5020,5020,5020,0
|
|
20241029,145700,367364175,5020,5000,5020,5000,3
|
|
20241029,145600,367349155,5000,5000,5000,5000,0
|
|
20241029,145500,367349155,5000,5000,5000,5000,0
|
|
20241029,145400,367349155,5000,5000,5000,5000,100
|
|
20241029,145300,366849155,5000,5000,5000,5000,0
|
|
20241029,145200,366849155,5000,5020,5020,5000,3
|
|
20241029,145100,366834135,5000,5000,5000,5000,198
|
|
20241029,145000,365844135,5000,5000,5000,5000,190
|
|
20241029,144900,364894135,5010,5020,5020,5010,310
|
|
20241029,144800,363340935,5020,5020,5020,5020,21
|
|
20241029,144700,363235515,5030,5020,5030,5020,172
|
|
20241029,144600,362372055,5020,5000,5030,5000,2382
|
|
20241029,144500,350407885,5010,5010,5010,5010,0
|
|
20241029,144400,350407885,5010,5010,5010,5010,0
|
|
20241029,144300,350407885,5010,5000,5010,5000,165
|
|
20241029,144200,349581805,5000,5000,5000,5000,751
|
|
20241029,144100,345826805,5000,5000,5010,5000,950
|
|
20241029,144000,341071305,5000,5010,5010,5000,289
|
|
20241029,143900,339624975,5020,5030,5030,5010,323
|
|
20241029,143800,338001085,5030,5010,5040,5010,2586
|
|
20241029,143700,325016575,5000,4990,5010,4990,2543
|
|
20241029,143600,312293295,4995,4985,4995,4985,3903
|
|
20241029,143500,292824300,4985,4985,4985,4985,0
|
|
20241029,143400,292824300,4985,4980,4985,4980,687
|
|
20241029,143300,289401500,4965,4965,4965,4965,300
|
|
20241029,143200,287912000,4965,4965,4965,4965,1107
|
|
20241029,143100,282415745,4980,4980,4980,4980,4
|
|
20241029,143000,282395825,4965,4965,4965,4965,236
|
|
20241029,142900,281224085,4990,4950,4990,4950,1764
|
|
20241029,142800,272454260,4960,4975,4975,4960,2013
|
|
20241029,142700,262469740,4980,4975,4985,4975,1147
|
|
20241029,142600,256757700,4975,4960,4975,4960,600
|
|
20241029,142500,253777215,4955,4950,4955,4950,250
|
|
20241029,142400,252539695,4955,4950,4955,4950,31
|
|
20241029,142300,252386240,4955,4955,4955,4955,5
|
|
20241029,142200,252361465,4965,4925,4965,4920,4488
|
|
20241029,142100,230268720,4935,4925,4935,4925,201
|
|
20241029,142000,229276795,4925,4945,4945,4925,719
|
|
20241029,141900,225728355,4945,4935,4980,4935,1454
|
|
20241029,141800,218529790,4940,4945,4965,4935,2052
|
|
20241029,141700,208368495,4955,4995,5000,4955,1367
|
|
20241029,141600,201559820,4995,4940,5000,4940,13209
|
|
20241029,141500,135780090,4925,4925,4925,4925,138
|
|
20241029,141400,135100440,4930,4930,4930,4930,0
|
|
20241029,141300,135100440,4930,4930,4930,4930,44
|
|
20241029,141200,134883520,4930,4930,4930,4930,350
|
|
20241029,141100,133158020,4930,4930,4930,4930,608
|
|
20241029,141000,130160580,4930,4930,4930,4930,50
|
|
20241029,140900,129914080,4910,4910,4910,4910,0
|
|
20241029,140800,129914080,4910,4920,4925,4910,571
|
|
20241029,140700,127105000,4910,4910,4910,4910,0
|
|
20241029,140600,127105000,4910,4910,4910,4910,19
|
|
20241029,140500,127011710,4915,4915,4915,4915,0
|
|
20241029,140400,127011710,4915,4915,4915,4915,30
|
|
20241029,140300,126864260,4900,4900,4900,4900,0
|
|
20241029,140200,126864260,4900,4900,4900,4900,0
|
|
20241029,140100,126864260,4900,4900,4900,4900,160
|
|
20241029,140000,126080260,4915,4915,4915,4915,0
|
|
20241029,135900,126080260,4915,4915,4915,4915,0
|
|
20241029,135800,126080260,4915,4915,4915,4915,0
|
|
20241029,135700,126080260,4915,4915,4915,4915,1
|
|
20241029,135600,126075345,4915,4915,4915,4915,0
|
|
20241029,135500,126075345,4915,4915,4915,4915,200
|
|
20241029,135400,125092345,4910,4910,4910,4910,3
|
|
20241029,135300,125077615,4910,4910,4910,4910,100
|
|
20241029,135200,124586615,4910,4910,4910,4910,0
|
|
20241029,135100,124586615,4910,4910,4910,4910,0
|
|
20241029,135000,124586615,4910,4910,4910,4910,0
|
|
20241029,134900,124586615,4910,4910,4910,4910,0
|
|
20241029,134800,124586615,4910,4910,4910,4910,0
|
|
20241029,134700,124586615,4910,4910,4910,4910,0
|
|
20241029,134600,124586615,4910,4910,4910,4910,1
|
|
20241029,134500,124581705,4895,4895,4895,4895,0
|
|
20241029,134400,124581705,4895,4895,4895,4895,0
|
|
20241029,134300,124581705,4895,4895,4895,4895,0
|
|
20241029,134200,124581705,4895,4895,4895,4895,146
|
|
20241029,134100,123867035,4885,4885,4885,4885,10
|
|
20241029,134000,123818185,4885,4885,4885,4885,130
|
|
20241029,133900,123183135,4885,4885,4885,4885,0
|
|
20241029,133800,123183135,4885,4885,4885,4885,20
|
|
20241029,133700,123085435,4880,4880,4880,4880,0
|
|
20241029,133600,123085435,4880,4880,4880,4880,122
|
|
20241029,133500,122490075,4880,4880,4880,4880,0
|
|
20241029,133400,122490075,4880,4880,4880,4880,0
|
|
20241029,133300,122490075,4880,4880,4880,4880,78
|
|
20241029,133200,122109435,4890,4890,4890,4890,0
|
|
20241029,133100,122109435,4890,4890,4890,4890,0
|
|
20241029,133000,122109435,4890,4890,4890,4890,0
|
|
20241029,132900,122109435,4890,4890,4890,4890,0
|
|
20241029,132800,122109435,4890,4890,4890,4890,0
|
|
20241029,132700,122109435,4890,4890,4890,4890,0
|
|
20241029,132600,122109435,4890,4890,4890,4890,910
|
|
20241029,132500,117659535,4890,4890,4890,4890,0
|
|
20241029,132400,117659535,4890,4890,4890,4890,0
|
|
20241029,132300,117659535,4890,4890,4890,4890,0
|
|
20241029,132200,117659535,4890,4890,4890,4890,0
|
|
20241029,132100,117659535,4890,4890,4890,4890,0
|
|
20241029,132000,117659535,4890,4890,4890,4890,0
|
|
20241029,131900,117659535,4890,4890,4890,4890,0
|
|
20241029,131800,117659535,4890,4890,4890,4890,0
|
|
20241029,131700,117659535,4890,4890,4890,4890,3
|
|
20241029,131600,117644865,4875,4875,4875,4875,0
|
|
20241029,131500,117644865,4875,4875,4875,4875,125
|
|
20241029,131400,117035490,4875,4875,4875,4875,1
|
|
20241029,131300,117030615,4880,4885,4885,4880,1810
|
|
20241029,131200,108197375,4890,4890,4890,4890,0
|
|
20241029,131100,108197375,4890,4890,4890,4890,0
|
|
20241029,131000,108197375,4890,4890,4890,4890,0
|
|
20241029,130900,108197375,4890,4890,4890,4890,0
|
|
20241029,130800,108197375,4890,4890,4890,4890,0
|
|
20241029,130700,108197375,4890,4890,4890,4890,0
|
|
20241029,130600,108197375,4890,4890,4890,4890,100
|
|
20241029,130500,107708375,4890,4885,4890,4885,2
|
|
20241029,130400,107698600,4885,4885,4885,4885,0
|
|
20241029,130300,107698600,4885,4885,4885,4885,0
|
|
20241029,130200,107698600,4885,4885,4885,4885,0
|
|
20241029,130100,107698600,4885,4885,4890,4885,142
|
|
20241029,130000,107004925,4885,4885,4885,4885,0
|
|
20241029,125900,107004925,4885,4885,4885,4885,0
|
|
20241029,125800,107004925,4885,4885,4885,4885,0
|
|
20241029,125700,107004925,4885,4885,4885,4885,0
|
|
20241029,125600,107004925,4885,4885,4885,4885,270
|
|
20241029,125500,105685975,4885,4885,4885,4885,0
|
|
20241029,125400,105685975,4885,4885,4885,4885,0
|
|
20241029,125300,105685975,4885,4885,4885,4885,10
|
|
20241029,125200,105637125,4890,4890,4890,4890,0
|
|
20241029,125100,105637125,4890,4890,4890,4890,8
|
|
20241029,125000,105598005,4885,4885,4885,4885,0
|
|
20241029,124900,105598005,4885,4885,4885,4885,0
|
|
20241029,124800,105598005,4885,4885,4885,4885,160
|
|
20241029,124700,104816405,4885,4880,4885,4880,328
|
|
20241029,124600,103214265,4885,4885,4885,4885,0
|
|
20241029,124500,103214265,4885,4885,4885,4885,0
|
|
20241029,124400,103214265,4885,4885,4885,4885,0
|
|
20241029,124300,103214265,4885,4885,4885,4885,132
|
|
20241029,124200,102569445,4885,4885,4885,4885,300
|
|
20241029,124100,101103945,4885,4885,4885,4885,0
|
|
20241029,124000,101103945,4885,4885,4885,4885,0
|
|
20241029,123900,101103945,4885,4885,4885,4885,0
|
|
20241029,123800,101103945,4885,4885,4885,4885,0
|
|
20241029,123700,101103945,4885,4885,4885,4885,0
|
|
20241029,123600,101103945,4885,4885,4885,4885,0
|
|
20241029,123500,101103945,4885,4885,4885,4885,1
|
|
20241029,123400,101099060,4880,4880,4880,4880,0
|
|
20241029,123300,101099060,4880,4880,4880,4880,0
|
|
20241029,123200,101099060,4880,4885,4885,4880,111
|
|
20241029,123100,100556880,4880,4880,4880,4880,0
|
|
20241029,123000,100556880,4880,4880,4880,4880,18
|
|
20241029,122900,100469040,4885,4885,4885,4885,50
|
|
20241029,122800,100224790,4885,4885,4885,4885,0
|
|
20241029,122700,100224790,4885,4885,4885,4885,1
|
|
20241029,122600,100219905,4880,4880,4880,4880,0
|
|
20241029,122500,100219905,4880,4880,4880,4880,0
|
|
20241029,122400,100219905,4880,4880,4880,4880,0
|
|
20241029,122300,100219905,4880,4880,4880,4880,0
|
|
20241029,122200,100219905,4880,4880,4880,4880,0
|
|
20241029,122100,100219905,4880,4880,4880,4880,0
|
|
20241029,122000,100219905,4880,4880,4880,4880,0
|
|
20241029,121900,100219905,4880,4880,4880,4880,0
|
|
20241029,121800,100219905,4880,4880,4880,4880,0
|
|
20241029,121700,100219905,4880,4880,4880,4880,0
|
|
20241029,121600,100219905,4880,4880,4880,4880,0
|
|
20241029,121500,100219905,4880,4880,4880,4880,0
|
|
20241029,121400,100219905,4880,4880,4880,4880,0
|
|
20241029,121300,100219905,4880,4880,4880,4880,0
|
|
20241029,121200,100219905,4880,4880,4880,4880,0
|
|
20241029,121100,100219905,4880,4880,4880,4880,0
|
|
20241029,121000,100219905,4880,4880,4880,4880,0
|
|
20241029,120900,100219905,4880,4890,4890,4880,185
|
|
20241029,120800,99316310,4890,4890,4890,4890,0
|
|
20241029,120700,99316310,4890,4890,4890,4890,0
|
|
20241029,120600,99316310,4890,4890,4890,4890,0
|
|
20241029,120500,99316310,4890,4890,4890,4890,0
|
|
20241029,120400,99316310,4890,4890,4890,4890,0
|
|
20241029,120300,99316310,4890,4890,4890,4890,0
|
|
20241029,120200,99316310,4890,4890,4890,4890,0
|
|
20241029,120100,99316310,4890,4890,4890,4890,2
|
|
20241029,120000,99306530,4885,4885,4885,4885,1
|
|
20241029,115900,99301645,4885,4895,4895,4885,300
|
|
20241029,115800,97834065,4900,4905,4905,4900,1200
|
|
20241029,115700,91954055,4910,4910,4910,4910,13
|
|
20241029,115600,91890225,4920,4920,4920,4920,0
|
|
20241029,115500,91890225,4920,4920,4920,4920,0
|
|
20241029,115400,91890225,4920,4920,4920,4920,0
|
|
20241029,115300,91890225,4920,4920,4920,4920,0
|
|
20241029,115200,91890225,4920,4920,4920,4920,1
|
|
20241029,115100,91885305,4920,4920,4920,4920,210
|
|
20241029,115000,90852105,4920,4920,4920,4920,3
|
|
20241029,114900,90837345,4920,4900,4920,4900,380
|
|
20241029,114800,88974175,4900,4900,4900,4900,0
|
|
20241029,114700,88974175,4900,4900,4900,4900,0
|
|
20241029,114600,88974175,4900,4900,4900,4900,0
|
|
20241029,114500,88974175,4900,4910,4910,4900,1500
|
|
20241029,114400,81620795,4915,4915,4915,4915,0
|
|
20241029,114300,81620795,4915,4915,4915,4915,0
|
|
20241029,114200,81620795,4915,4915,4915,4915,0
|
|
20241029,114100,81620795,4915,4915,4915,4915,0
|
|
20241029,114000,81620795,4915,4915,4915,4915,0
|
|
20241029,113900,81620795,4915,4915,4915,4915,0
|
|
20241029,113800,81620795,4915,4915,4915,4915,0
|
|
20241029,113700,81620795,4915,4915,4915,4915,0
|
|
20241029,113600,81620795,4915,4940,4940,4915,1261
|
|
20241029,113500,75412370,4945,4945,4945,4945,30
|
|
20241029,113400,75264020,4945,4945,4945,4945,0
|
|
20241029,113300,75264020,4945,4945,4945,4945,0
|
|
20241029,113200,75264020,4945,4945,4945,4945,1
|
|
20241029,113100,75259075,4945,4945,4945,4945,0
|
|
20241029,113000,75259075,4945,4945,4945,4945,0
|
|
20241029,112900,75259075,4945,4945,4945,4945,0
|
|
20241029,112800,75259075,4945,4945,4945,4945,0
|
|
20241029,112700,75259075,4945,4945,4945,4945,6
|
|
20241029,112600,75229405,4950,4950,4950,4950,0
|
|
20241029,112500,75229405,4950,4950,4950,4950,0
|
|
20241029,112400,75229405,4950,4950,4950,4950,0
|
|
20241029,112300,75229405,4950,4950,4950,4950,0
|
|
20241029,112200,75229405,4950,4950,4950,4950,100
|
|
20241029,112100,74734405,4930,4930,4930,4930,0
|
|
20241029,112000,74734405,4930,4930,4930,4930,0
|
|
20241029,111900,74734405,4930,4930,4930,4930,1
|
|
20241029,111800,74729475,4950,4930,4950,4930,1911
|
|
20241029,111700,65297780,4930,4930,4930,4930,100
|
|
20241029,111600,64804780,4930,4915,4930,4915,416
|
|
20241029,111500,62755340,4910,4910,4910,4910,0
|
|
20241029,111400,62755340,4910,4910,4910,4910,0
|
|
20241029,111300,62755340,4910,4910,4910,4910,0
|
|
20241029,111200,62755340,4910,4910,4910,4910,0
|
|
20241029,111100,62755340,4910,4910,4910,4910,0
|
|
20241029,111000,62755340,4910,4910,4910,4910,0
|
|
20241029,110900,62755340,4910,4910,4910,4910,1
|
|
20241029,110800,62750430,4910,4915,4915,4910,205
|
|
20241029,110700,61743875,4910,4910,4910,4910,0
|
|
20241029,110600,61743875,4910,4910,4910,4910,0
|
|
20241029,110500,61743875,4910,4910,4910,4910,52
|
|
20241029,110400,61488555,4910,4910,4910,4910,0
|
|
20241029,110300,61488555,4910,4910,4910,4910,0
|
|
20241029,110200,61488555,4910,4910,4910,4910,0
|
|
20241029,110100,61488555,4910,4910,4910,4910,1106
|
|
20241029,110000,56058095,4915,4925,4925,4915,145
|
|
20241029,105900,55344000,4925,4920,4925,4920,200
|
|
20241029,105800,54359510,4925,4925,4925,4925,0
|
|
20241029,105700,54359510,4925,4925,4925,4925,0
|
|
20241029,105600,54359510,4925,4925,4925,4925,0
|
|
20241029,105500,54359510,4925,4925,4925,4925,0
|
|
20241029,105400,54359510,4925,4925,4925,4925,0
|
|
20241029,105300,54359510,4925,4925,4925,4925,0
|
|
20241029,105200,54359510,4925,4925,4925,4925,0
|
|
20241029,105100,54359510,4925,4925,4925,4925,1
|
|
20241029,105000,54354585,4925,4920,4925,4920,253
|
|
20241029,104900,53108825,4925,4925,4925,4925,0
|
|
20241029,104800,53108825,4925,4925,4925,4925,0
|
|
20241029,104700,53108825,4925,4925,4925,4925,1
|
|
20241029,104600,53103900,4920,4920,4920,4920,37
|
|
20241029,104500,52921860,4920,4920,4920,4920,0
|
|
20241029,104400,52921860,4920,4920,4920,4920,0
|
|
20241029,104300,52921860,4920,4920,4920,4920,0
|
|
20241029,104200,52921860,4920,4920,4920,4920,0
|
|
20241029,104100,52921860,4920,4920,4920,4920,0
|
|
20241029,104000,52921860,4920,4925,4925,4920,421
|
|
20241029,103900,50850135,4925,4910,4925,4910,428
|
|
20241029,103800,48744920,4910,4910,4910,4910,0
|
|
20241029,103700,48744920,4910,4910,4910,4910,1
|
|
20241029,103600,48740010,4910,4910,4910,4910,142
|
|
20241029,103500,48042790,4895,4895,4895,4895,0
|
|
20241029,103400,48042790,4895,4910,4910,4895,2
|
|
20241029,103300,48032985,4900,4900,4900,4900,0
|
|
20241029,103200,48032985,4900,4900,4900,4900,0
|
|
20241029,103100,48032985,4900,4895,4900,4895,856
|
|
20241029,103000,43841910,4895,4895,4895,4895,0
|
|
20241029,102900,43841910,4895,4895,4895,4895,0
|
|
20241029,102800,43841910,4895,4895,4895,4895,0
|
|
20241029,102700,43841910,4895,4895,4895,4895,85
|
|
20241029,102600,43425835,4895,4895,4895,4895,0
|
|
20241029,102500,43425835,4895,4895,4895,4895,284
|
|
20241029,102400,42035655,4895,4895,4895,4895,0
|
|
20241029,102300,42035655,4895,4895,4895,4895,0
|
|
20241029,102200,42035655,4895,4895,4895,4895,85
|
|
20241029,102100,41619580,4900,4900,4900,4900,0
|
|
20241029,102000,41619580,4900,4900,4900,4900,198
|
|
20241029,101900,40649380,4890,4905,4905,4890,1000
|
|
20241029,101800,35751405,4910,4910,4910,4910,5
|
|
20241029,101700,35726855,4905,4905,4905,4905,22
|
|
20241029,101600,35618945,4910,4915,4915,4910,3
|
|
20241029,101500,35604210,4910,4905,4910,4905,201
|
|
20241029,101400,34617755,4900,4900,4900,4900,30
|
|
20241029,101300,34470755,4900,4900,4900,4900,128
|
|
20241029,101200,33843555,4900,4900,4900,4900,38
|
|
20241029,101100,33657355,4900,4900,4900,4900,0
|
|
20241029,101000,33657355,4900,4900,4900,4900,51
|
|
20241029,100900,33407455,4900,4900,4900,4900,0
|
|
20241029,100800,33407455,4900,4900,4900,4900,0
|
|
20241029,100700,33407455,4900,4900,4900,4900,0
|
|
20241029,100600,33407455,4900,4900,4900,4900,43
|
|
20241029,100500,33196755,4900,4885,4900,4885,118
|
|
20241029,100400,32618810,4885,4885,4885,4885,48
|
|
20241029,100300,32384330,4885,4885,4885,4885,234
|
|
20241029,100200,31241240,4885,4885,4885,4885,0
|
|
20241029,100100,31241240,4885,4885,4885,4885,0
|
|
20241029,100000,31241240,4885,4885,4885,4885,0
|
|
20241029,095900,31241240,4885,4885,4885,4885,0
|
|
20241029,095800,31241240,4885,4885,4885,4885,0
|
|
20241029,095700,31241240,4885,4885,4885,4885,1
|
|
20241029,095600,31236355,4885,4885,4885,4885,0
|
|
20241029,095500,31236355,4885,4905,4905,4885,240
|
|
20241029,095400,30063815,4905,4905,4905,4905,0
|
|
20241029,095300,30063815,4905,4905,4905,4905,0
|
|
20241029,095200,30063815,4905,4905,4905,4905,2
|
|
20241029,095100,30054005,4905,4905,4905,4905,0
|
|
20241029,095000,30054005,4905,4905,4905,4905,0
|
|
20241029,094900,30054005,4905,4905,4905,4905,0
|
|
20241029,094800,30054005,4905,4905,4905,4905,2
|
|
20241029,094700,30044195,4905,4905,4905,4905,0
|
|
20241029,094600,30044195,4905,4900,4905,4900,10
|
|
20241029,094500,29995180,4900,4900,4900,4900,0
|
|
20241029,094400,29995180,4900,4900,4900,4900,3
|
|
20241029,094300,29980480,4905,4905,4905,4905,5
|
|
20241029,094200,29955955,4900,4890,4900,4890,143
|
|
20241029,094100,29255265,4880,4880,4880,4880,251
|
|
20241029,094000,28030385,4865,4865,4865,4865,0
|
|
20241029,093900,28030385,4865,4865,4865,4865,0
|
|
20241029,093800,28030385,4865,4865,4865,4865,0
|
|
20241029,093700,28030385,4865,4865,4865,4865,300
|
|
20241029,093600,26570885,4880,4880,4880,4880,0
|
|
20241029,093500,26570885,4880,4880,4880,4880,0
|
|
20241029,093400,26570885,4880,4880,4880,4880,0
|
|
20241029,093300,26570885,4880,4880,4880,4880,0
|
|
20241029,093200,26570885,4880,4880,4880,4880,0
|
|
20241029,093100,26570885,4880,4880,4880,4880,0
|
|
20241029,093000,26570885,4880,4880,4880,4880,0
|
|
20241029,092900,26570885,4880,4880,4880,4880,0
|
|
20241029,092800,26570885,4880,4880,4880,4880,0
|
|
20241029,092700,26570885,4880,4880,4880,4880,101
|
|
20241029,092600,26078005,4880,4880,4880,4880,112
|
|
20241029,092500,25531445,4860,4860,4860,4860,0
|
|
20241029,092400,25531445,4860,4860,4860,4860,0
|
|
20241029,092300,25531445,4860,4865,4865,4860,326
|
|
20241029,092200,23946150,4865,4865,4865,4865,18
|
|
20241029,092100,23858580,4870,4870,4870,4870,500
|
|
20241029,092000,21423580,4875,4875,4875,4875,18
|
|
20241029,091900,21335830,4875,4875,4875,4875,0
|
|
20241029,091800,21335830,4875,4875,4875,4875,6
|
|
20241029,091700,21306580,4875,4875,4875,4875,0
|
|
20241029,091600,21306580,4875,4875,4875,4870,327
|
|
20241029,091500,19712520,4870,4870,4870,4870,0
|
|
20241029,091400,19712520,4870,4870,4870,4870,0
|
|
20241029,091300,19712520,4870,4880,4880,4870,1382
|
|
20241029,091200,12975905,4875,4875,4875,4875,0
|
|
20241029,091100,12975905,4875,4875,4875,4875,0
|
|
20241029,091000,12975905,4875,4875,4885,4875,57
|
|
20241029,090900,12697830,4885,4885,4885,4885,0
|
|
20241029,090800,12697830,4885,4885,4885,4885,1
|
|
20241029,090700,12692945,4875,4875,4875,4875,0
|
|
20241029,090600,12692945,4875,4875,4875,4875,0
|
|
20241029,090500,12692945,4875,4895,4910,4875,1995
|
|
20241029,090400,2951605,4900,4900,4900,4900,239
|
|
20241029,090300,1780505,4905,4905,4905,4905,0
|
|
20241029,090200,1780505,4905,4905,4905,4900,202
|
|
20241029,090100,789705,4905,4905,4905,4905,0
|
|
20241029,090000,789705,4905,4905,4905,4905,161
|