588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184500,180619220,4995,4995,4995,4995,290
|
|
20241007,184400,180619220,4995,4995,4995,4995,0
|
|
20241007,184300,180619220,4995,4995,4995,4995,0
|
|
20241007,184200,180619220,4995,4995,4995,4995,0
|
|
20241007,184100,180619220,4995,4995,4995,4995,0
|
|
20241007,184000,180619220,4995,4995,4995,4995,0
|
|
20241007,183900,180619220,4995,4995,4995,4995,0
|
|
20241007,183800,180619220,4995,4995,4995,4995,0
|
|
20241007,183700,180619220,4995,4995,4995,4995,0
|
|
20241007,183600,180619220,4995,4995,4995,4995,0
|
|
20241007,183500,180619220,4995,4995,4995,4995,0
|
|
20241007,183400,180619220,4995,4995,4995,4995,0
|
|
20241007,183300,180619220,4995,4995,4995,4995,0
|
|
20241007,183200,180619220,4995,4995,4995,4995,0
|
|
20241007,183100,180619220,4995,4995,4995,4995,0
|
|
20241007,183000,180619220,4995,4995,4995,4995,0
|
|
20241007,182900,180619220,4995,4995,4995,4995,0
|
|
20241007,182800,180619220,4995,4995,4995,4995,0
|
|
20241007,182700,180619220,4995,4995,4995,4995,0
|
|
20241007,182600,180619220,4995,4995,4995,4995,0
|
|
20241007,182500,180619220,4995,4995,4995,4995,0
|
|
20241007,182400,180619220,4995,4995,4995,4995,0
|
|
20241007,182300,180619220,4995,4995,4995,4995,0
|
|
20241007,182200,180619220,4995,4995,4995,4995,0
|
|
20241007,182100,180619220,4995,4995,4995,4995,0
|
|
20241007,182000,180619220,4995,4995,4995,4995,0
|
|
20241007,181900,180619220,4995,4995,4995,4995,0
|
|
20241007,181800,180619220,4995,4995,4995,4995,0
|
|
20241007,181700,180619220,4995,4995,4995,4995,0
|
|
20241007,181600,180619220,4995,4995,4995,4995,0
|
|
20241007,181500,180619220,4995,4995,4995,4995,290
|
|
20241007,181400,180619220,4995,4995,4995,4995,0
|
|
20241007,181300,180619220,4995,4995,4995,4995,0
|
|
20241007,181200,180619220,4995,4995,4995,4995,0
|
|
20241007,181100,180619220,4995,4995,4995,4995,0
|
|
20241007,181000,180619220,4995,4995,4995,4995,0
|
|
20241007,180900,180619220,4995,4995,4995,4995,0
|
|
20241007,180800,180619220,4995,4995,4995,4995,0
|
|
20241007,180700,180619220,4995,4995,4995,4995,0
|
|
20241007,180600,180619220,4995,4995,4995,4995,0
|
|
20241007,180500,180619220,4995,4995,4995,4995,0
|
|
20241007,180400,180619220,4995,4995,4995,4995,0
|
|
20241007,180300,180619220,4995,4995,4995,4995,0
|
|
20241007,180200,180619220,4995,4995,4995,4995,0
|
|
20241007,180100,180619220,4995,4995,4995,4995,0
|
|
20241007,180000,180619220,4995,4995,4995,4995,0
|
|
20241007,175900,180619220,4995,4995,4995,4995,0
|
|
20241007,175800,180619220,4995,4995,4995,4995,0
|
|
20241007,175700,180619220,4995,4995,4995,4995,0
|
|
20241007,175600,180619220,4995,4995,4995,4995,0
|
|
20241007,175500,180619220,4995,4995,4995,4995,0
|
|
20241007,175400,180619220,4995,4995,4995,4995,0
|
|
20241007,175300,180619220,4995,4995,4995,4995,0
|
|
20241007,175200,180619220,4995,4995,4995,4995,0
|
|
20241007,175100,180619220,4995,4995,4995,4995,0
|
|
20241007,175000,180619220,4995,4995,4995,4995,0
|
|
20241007,174900,180619220,4995,4995,4995,4995,0
|
|
20241007,174800,180619220,4995,4995,4995,4995,0
|
|
20241007,174700,180619220,4995,4995,4995,4995,0
|
|
20241007,174600,180619220,4995,4995,4995,4995,0
|
|
20241007,174500,180619220,4995,4995,4995,4995,290
|
|
20241007,174400,180619220,4995,4995,4995,4995,0
|
|
20241007,174300,180619220,4995,4995,4995,4995,0
|
|
20241007,174200,180619220,4995,4995,4995,4995,0
|
|
20241007,174100,180619220,4995,4995,4995,4995,0
|
|
20241007,174000,180619220,4995,4995,4995,4995,0
|
|
20241007,173900,180619220,4995,4995,4995,4995,0
|
|
20241007,173800,180619220,4995,4995,4995,4995,0
|
|
20241007,173700,180619220,4995,4995,4995,4995,0
|
|
20241007,173600,180619220,4995,4995,4995,4995,0
|
|
20241007,173500,180619220,4995,4995,4995,4995,0
|
|
20241007,173400,180619220,4995,4995,4995,4995,0
|
|
20241007,173300,180619220,4995,4995,4995,4995,0
|
|
20241007,173200,180619220,4995,4995,4995,4995,0
|
|
20241007,173100,180619220,4995,4995,4995,4995,0
|
|
20241007,173000,180619220,4995,4995,4995,4995,0
|
|
20241007,172900,180619220,4995,4995,4995,4995,0
|
|
20241007,172800,180619220,4995,4995,4995,4995,0
|
|
20241007,172700,180619220,4995,4995,4995,4995,0
|
|
20241007,172600,180619220,4995,4995,4995,4995,0
|
|
20241007,172500,180619220,4995,4995,4995,4995,0
|
|
20241007,172400,180619220,4995,4995,4995,4995,0
|
|
20241007,172300,180619220,4995,4995,4995,4995,0
|
|
20241007,172200,180619220,4995,4995,4995,4995,0
|
|
20241007,172100,180619220,4995,4995,4995,4995,0
|
|
20241007,172000,180619220,4995,4995,4995,4995,0
|
|
20241007,171900,180619220,4995,4995,4995,4995,0
|
|
20241007,171800,180619220,4995,4995,4995,4995,0
|
|
20241007,171700,180619220,4995,4995,4995,4995,0
|
|
20241007,171600,180619220,4995,4995,4995,4995,0
|
|
20241007,171500,180619220,4995,4995,4995,4995,290
|
|
20241007,171400,180619220,4995,4995,4995,4995,0
|
|
20241007,171300,180619220,4995,4995,4995,4995,0
|
|
20241007,171200,180619220,4995,4995,4995,4995,0
|
|
20241007,171100,180619220,4995,4995,4995,4995,0
|
|
20241007,171000,180619220,4995,4995,4995,4995,0
|
|
20241007,170900,180619220,4995,4995,4995,4995,0
|
|
20241007,170800,180619220,4995,4995,4995,4995,0
|
|
20241007,170700,180619220,4995,4995,4995,4995,0
|
|
20241007,170600,180619220,4995,4995,4995,4995,0
|
|
20241007,170500,180619220,4995,4995,4995,4995,0
|
|
20241007,170400,180619220,4995,4995,4995,4995,0
|
|
20241007,170300,180619220,4995,4995,4995,4995,0
|
|
20241007,170200,180619220,4995,4995,4995,4995,0
|
|
20241007,170100,180619220,4995,4995,4995,4995,0
|
|
20241007,170000,180619220,4995,4995,4995,4995,0
|
|
20241007,165900,180619220,4995,4995,4995,4995,0
|
|
20241007,165800,180619220,4995,4995,4995,4995,0
|
|
20241007,165700,180619220,4995,4995,4995,4995,0
|
|
20241007,165600,180619220,4995,4995,4995,4995,0
|
|
20241007,165500,180619220,4995,4995,4995,4995,0
|
|
20241007,165400,180619220,4995,4995,4995,4995,0
|
|
20241007,165300,180619220,4995,4995,4995,4995,0
|
|
20241007,165200,180619220,4995,4995,4995,4995,0
|
|
20241007,165100,180619220,4995,4995,4995,4995,0
|
|
20241007,165000,180619220,4995,4995,4995,4995,0
|
|
20241007,164900,180619220,4995,4995,4995,4995,0
|
|
20241007,164800,180619220,4995,4995,4995,4995,0
|
|
20241007,164700,180619220,4995,4995,4995,4995,0
|
|
20241007,164600,180619220,4995,4995,4995,4995,0
|
|
20241007,164500,180619220,4995,4995,4995,4995,290
|
|
20241007,164400,180619220,4995,4995,4995,4995,0
|
|
20241007,164300,180619220,4995,4995,4995,4995,0
|
|
20241007,164200,180619220,4995,4995,4995,4995,0
|
|
20241007,164100,180619220,4995,4995,4995,4995,0
|
|
20241007,164000,180619220,4995,4995,4995,4995,0
|
|
20241007,163900,180619220,4995,4995,4995,4995,0
|
|
20241007,163800,180619220,4995,4995,4995,4995,0
|
|
20241007,163700,180619220,4995,4995,4995,4995,0
|
|
20241007,163600,180619220,4995,4995,4995,4995,0
|
|
20241007,163500,180619220,4995,4995,4995,4995,0
|
|
20241007,163400,180619220,4995,4995,4995,4995,0
|
|
20241007,163300,180619220,4995,4995,4995,4995,0
|
|
20241007,163200,180619220,4995,4995,4995,4995,0
|
|
20241007,163100,180619220,4995,4995,4995,4995,0
|
|
20241007,163000,180619220,4995,4995,4995,4995,0
|
|
20241007,162900,180619220,4995,4995,4995,4995,0
|
|
20241007,162800,180619220,4995,4995,4995,4995,0
|
|
20241007,162700,180619220,4995,4995,4995,4995,0
|
|
20241007,162600,180619220,4995,4995,4995,4995,0
|
|
20241007,162500,180619220,4995,4995,4995,4995,0
|
|
20241007,162400,180619220,4995,4995,4995,4995,0
|
|
20241007,162300,180619220,4995,4995,4995,4995,0
|
|
20241007,162200,180619220,4995,4995,4995,4995,0
|
|
20241007,162100,180619220,4995,4995,4995,4995,0
|
|
20241007,162000,180619220,4995,4995,4995,4995,0
|
|
20241007,161900,180619220,4995,4995,4995,4995,0
|
|
20241007,161800,180619220,4995,4995,4995,4995,0
|
|
20241007,161700,180619220,4995,4995,4995,4995,0
|
|
20241007,161600,180619220,4995,4995,4995,4995,0
|
|
20241007,161500,180619220,4995,4995,4995,4995,290
|
|
20241007,161400,180619220,4995,4995,4995,4995,0
|
|
20241007,161300,180619220,4995,4995,4995,4995,0
|
|
20241007,161200,180619220,4995,4995,4995,4995,0
|
|
20241007,161100,180619220,4995,4995,4995,4995,0
|
|
20241007,161000,180619220,4995,4995,4995,4995,0
|
|
20241007,160900,180619220,4995,4995,4995,4995,0
|
|
20241007,160800,180619220,4995,4995,4995,4995,0
|
|
20241007,160700,180619220,4995,4995,4995,4995,0
|
|
20241007,160600,180619220,4995,4995,4995,4995,0
|
|
20241007,160500,180619220,4995,4995,4995,4995,0
|
|
20241007,160400,180619220,4995,4995,4995,4995,0
|
|
20241007,160300,180619220,4995,4995,4995,4995,0
|
|
20241007,160200,180619220,4995,4995,4995,4995,0
|
|
20241007,160100,180619220,4995,4995,4995,4995,0
|
|
20241007,160000,180619220,4995,4995,4995,4995,0
|
|
20241007,155900,180619220,4995,4995,4995,4995,0
|
|
20241007,155800,180619220,4995,4995,4995,4995,0
|
|
20241007,155700,180619220,4995,4995,4995,4995,0
|
|
20241007,155600,180619220,4995,4995,4995,4995,0
|
|
20241007,155500,180619220,4995,4995,4995,4995,0
|
|
20241007,155400,180619220,4995,4995,4995,4995,0
|
|
20241007,155300,180619220,4995,4995,4995,4995,0
|
|
20241007,155200,180619220,4995,4995,4995,4995,0
|
|
20241007,155100,180619220,4995,4995,4995,4995,0
|
|
20241007,155000,180619220,4995,4995,4995,4995,0
|
|
20241007,154900,180619220,4995,4995,4995,4995,0
|
|
20241007,154800,180619220,4995,4995,4995,4995,0
|
|
20241007,154700,180619220,4995,4995,4995,4995,0
|
|
20241007,154600,180619220,4995,4995,4995,4995,0
|
|
20241007,154500,180619220,4995,4995,4995,4995,290
|
|
20241007,154400,180619220,4995,4995,4995,4995,0
|
|
20241007,154300,180619220,4995,4995,4995,4995,0
|
|
20241007,154200,180619220,4995,4995,4995,4995,0
|
|
20241007,154100,180619220,4995,4995,4995,4995,0
|
|
20241007,154000,180619220,4995,4995,4995,4995,0
|
|
20241007,153900,180619220,4995,4995,4995,4995,0
|
|
20241007,153800,180619220,4995,4995,4995,4995,0
|
|
20241007,153700,180619220,4995,4995,4995,4995,0
|
|
20241007,153600,180619220,4995,4995,4995,4995,0
|
|
20241007,153500,180619220,4995,4995,4995,4995,0
|
|
20241007,153400,180619220,4995,4995,4995,4995,0
|
|
20241007,153300,180619220,4995,4995,4995,4995,0
|
|
20241007,153200,180619220,4995,4995,4995,4995,0
|
|
20241007,153100,180619220,4995,4995,4995,4995,0
|
|
20241007,153000,180619220,4995,4995,4995,4995,290
|
|
20241007,152900,179170670,4985,4985,4985,4985,0
|
|
20241007,152800,179170670,4985,4985,4985,4985,0
|
|
20241007,152700,179170670,4985,4985,4985,4985,0
|
|
20241007,152600,179170670,4985,4985,4985,4985,0
|
|
20241007,152500,179170670,4985,4985,4985,4985,0
|
|
20241007,152400,179170670,4985,4985,4985,4985,0
|
|
20241007,152300,179170670,4985,4985,4985,4985,0
|
|
20241007,152200,179170670,4985,4985,4985,4985,0
|
|
20241007,152100,179170670,4985,4985,4985,4985,0
|
|
20241007,152000,179170670,4985,4985,4985,4985,0
|
|
20241007,151900,179170670,4985,4990,4995,4985,9
|
|
20241007,151800,179125730,4990,4990,4990,4990,0
|
|
20241007,151700,179125730,4990,4990,4990,4990,0
|
|
20241007,151600,179125730,4990,4990,4990,4990,0
|
|
20241007,151500,179125730,4990,4990,4990,4990,19
|
|
20241007,151400,179030920,4985,4985,4985,4985,0
|
|
20241007,151300,179030920,4985,4985,4985,4985,0
|
|
20241007,151200,179030920,4985,4985,4985,4985,0
|
|
20241007,151100,179030920,4985,4985,4985,4985,0
|
|
20241007,151000,179030920,4985,4985,4985,4985,1
|
|
20241007,150900,179025935,4985,4985,4985,4985,1494
|
|
20241007,150800,171578345,4990,4990,4990,4990,300
|
|
20241007,150700,170081345,4995,4995,4995,4995,1220
|
|
20241007,150600,163987445,4995,4995,4995,4995,2
|
|
20241007,150500,163977455,4995,4995,4995,4995,0
|
|
20241007,150400,163977455,4995,4995,4995,4995,0
|
|
20241007,150300,163977455,4995,4995,4995,4995,0
|
|
20241007,150200,163977455,4995,4995,4995,4995,0
|
|
20241007,150100,163977455,4995,4995,4995,4995,0
|
|
20241007,150000,163977455,4995,4995,4995,4995,0
|
|
20241007,145900,163977455,4995,4995,4995,4995,0
|
|
20241007,145800,163977455,4995,4995,4995,4995,100
|
|
20241007,145700,163477955,4995,4995,4995,4995,0
|
|
20241007,145600,163477955,4995,4995,4995,4995,0
|
|
20241007,145500,163477955,4995,4995,4995,4995,0
|
|
20241007,145400,163477955,4995,4995,4995,4995,0
|
|
20241007,145300,163477955,4995,4995,4995,4995,0
|
|
20241007,145200,163477955,4995,4995,4995,4995,0
|
|
20241007,145100,163477955,4995,4995,4995,4995,0
|
|
20241007,145000,163477955,4995,4995,4995,4995,0
|
|
20241007,144900,163477955,4995,4995,4995,4995,0
|
|
20241007,144800,163477955,4995,4995,4995,4995,0
|
|
20241007,144700,163477955,4995,4995,4995,4995,10
|
|
20241007,144600,163428005,4995,4995,4995,4995,0
|
|
20241007,144500,163428005,4995,4995,4995,4995,0
|
|
20241007,144400,163428005,4995,4990,4995,4985,589
|
|
20241007,144300,160490485,4990,4990,4990,4990,10
|
|
20241007,144200,160440585,4995,4995,4995,4995,0
|
|
20241007,144100,160440585,4995,4995,4995,4995,0
|
|
20241007,144000,160440585,4995,4995,4995,4995,0
|
|
20241007,143900,160440585,4995,4995,4995,4995,0
|
|
20241007,143800,160440585,4995,4995,4995,4995,0
|
|
20241007,143700,160440585,4995,4995,4995,4995,0
|
|
20241007,143600,160440585,4995,4995,4995,4995,9
|
|
20241007,143500,160395630,4995,4995,4995,4995,0
|
|
20241007,143400,160395630,4995,4995,4995,4995,410
|
|
20241007,143300,158347680,5000,5000,5000,5000,0
|
|
20241007,143200,158347680,5000,5000,5000,5000,0
|
|
20241007,143100,158347680,5000,4995,5000,4995,145
|
|
20241007,143000,157623335,5000,5000,5000,5000,0
|
|
20241007,142900,157623335,5000,5000,5000,5000,0
|
|
20241007,142800,157623335,5000,5000,5000,5000,0
|
|
20241007,142700,157623335,5000,5000,5000,5000,0
|
|
20241007,142600,157623335,5000,5000,5000,5000,0
|
|
20241007,142500,157623335,5000,5000,5000,5000,0
|
|
20241007,142400,157623335,5000,5000,5000,5000,0
|
|
20241007,142300,157623335,5000,5000,5000,5000,0
|
|
20241007,142200,157623335,5000,5000,5000,5000,0
|
|
20241007,142100,157623335,5000,4990,5000,4990,195
|
|
20241007,142000,156650145,5000,5000,5000,5000,0
|
|
20241007,141900,156650145,5000,5000,5000,5000,0
|
|
20241007,141800,156650145,5000,5000,5000,5000,0
|
|
20241007,141700,156650145,5000,4990,5000,4990,22
|
|
20241007,141600,156540345,4985,4985,4985,4985,0
|
|
20241007,141500,156540345,4985,4985,4985,4985,0
|
|
20241007,141400,156540345,4985,4985,4985,4985,0
|
|
20241007,141300,156540345,4985,4985,4985,4985,0
|
|
20241007,141200,156540345,4985,4985,4985,4985,0
|
|
20241007,141100,156540345,4985,4985,4985,4985,0
|
|
20241007,141000,156540345,4985,4985,4985,4985,0
|
|
20241007,140900,156540345,4985,4985,4985,4985,0
|
|
20241007,140800,156540345,4985,4985,4985,4985,0
|
|
20241007,140700,156540345,4985,4985,4985,4985,0
|
|
20241007,140600,156540345,4985,4985,4985,4985,0
|
|
20241007,140500,156540345,4985,4985,4985,4985,8
|
|
20241007,140400,156500465,4990,4990,4990,4990,0
|
|
20241007,140300,156500465,4990,4990,4990,4990,0
|
|
20241007,140200,156500465,4990,5000,5000,4990,5000
|
|
20241007,140100,131548230,5020,5020,5020,5020,40
|
|
20241007,140000,131347430,5030,5030,5030,5030,0
|
|
20241007,135900,131347430,5030,5030,5030,5030,293
|
|
20241007,135800,129873640,5030,5030,5030,5030,12
|
|
20241007,135700,129813280,5000,5000,5000,5000,0
|
|
20241007,135600,129813280,5000,5000,5000,5000,0
|
|
20241007,135500,129813280,5000,5000,5000,5000,0
|
|
20241007,135400,129813280,5000,5000,5000,5000,0
|
|
20241007,135300,129813280,5000,5000,5000,5000,1
|
|
20241007,135200,129808280,5030,5030,5030,5030,0
|
|
20241007,135100,129808280,5030,5030,5030,5030,36
|
|
20241007,135000,129627200,5030,5030,5030,5030,100
|
|
20241007,134900,129124200,5030,5030,5030,5030,0
|
|
20241007,134800,129124200,5030,5030,5030,5030,0
|
|
20241007,134700,129124200,5030,5030,5030,5030,0
|
|
20241007,134600,129124200,5030,5030,5030,5030,0
|
|
20241007,134500,129124200,5030,5030,5030,5030,0
|
|
20241007,134400,129124200,5030,5030,5030,5030,0
|
|
20241007,134300,129124200,5030,5030,5030,5030,0
|
|
20241007,134200,129124200,5030,5030,5030,5030,0
|
|
20241007,134100,129124200,5030,5030,5030,5030,260
|
|
20241007,134000,127816400,5030,5030,5030,5030,940
|
|
20241007,133900,123088200,5030,5030,5030,5030,600
|
|
20241007,133800,120070200,5020,5020,5020,5020,0
|
|
20241007,133700,120070200,5020,5020,5020,5020,71
|
|
20241007,133600,119713780,5010,5030,5030,5010,136
|
|
20241007,133500,119032300,5030,5030,5030,5030,0
|
|
20241007,133400,119032300,5030,5010,5030,5010,360
|
|
20241007,133300,117224710,5030,5030,5030,5030,0
|
|
20241007,133200,117224710,5030,5030,5030,5030,600
|
|
20241007,133100,114206710,5030,5030,5030,5030,0
|
|
20241007,133000,114206710,5030,5030,5030,5030,0
|
|
20241007,132900,114206710,5030,5030,5030,5030,500
|
|
20241007,132800,111691710,5030,5030,5030,5030,100
|
|
20241007,132700,111188710,5030,5020,5030,5020,520
|
|
20241007,132600,108573130,5030,5030,5030,5030,0
|
|
20241007,132500,108573130,5030,5030,5030,5030,0
|
|
20241007,132400,108573130,5030,5010,5030,5010,1157
|
|
20241007,132300,102754220,5030,5020,5030,5020,2220
|
|
20241007,132200,91588380,5020,5020,5020,5020,0
|
|
20241007,132100,91588380,5020,5020,5020,5020,0
|
|
20241007,132000,91588380,5020,5020,5020,5020,1
|
|
20241007,131900,91583360,4995,4995,4995,4995,130
|
|
20241007,131800,90934010,5040,5020,5040,5020,310
|
|
20241007,131700,89376680,5020,5020,5020,5020,1
|
|
20241007,131600,89371660,4990,4990,4990,4990,0
|
|
20241007,131500,89371660,4990,4990,4990,4990,0
|
|
20241007,131400,89371660,4990,5010,5010,4990,450
|
|
20241007,131300,87126135,5010,5010,5010,5010,272
|
|
20241007,131200,85763415,5000,4995,5000,4995,1572
|
|
20241007,131100,77904670,4990,4990,4990,4990,0
|
|
20241007,131000,77904670,4990,4990,4990,4990,22
|
|
20241007,130900,77794890,4990,4990,4990,4990,0
|
|
20241007,130800,77794890,4990,4990,4990,4990,0
|
|
20241007,130700,77794890,4990,4990,4990,4990,100
|
|
20241007,130600,77295890,4985,4985,4985,4985,0
|
|
20241007,130500,77295890,4985,4985,4985,4985,0
|
|
20241007,130400,77295890,4985,4985,4985,4985,0
|
|
20241007,130300,77295890,4985,4985,4985,4985,0
|
|
20241007,130200,77295890,4985,4985,4985,4985,0
|
|
20241007,130100,77295890,4985,4985,4985,4985,0
|
|
20241007,130000,77295890,4985,4985,4985,4985,0
|
|
20241007,125900,77295890,4985,4985,4985,4985,0
|
|
20241007,125800,77295890,4985,4985,4985,4985,0
|
|
20241007,125700,77295890,4985,4985,4985,4985,0
|
|
20241007,125600,77295890,4985,4985,4985,4985,0
|
|
20241007,125500,77295890,4985,4985,4985,4985,0
|
|
20241007,125400,77295890,4985,4985,4985,4985,1071
|
|
20241007,125300,71956955,4985,4985,4985,4985,0
|
|
20241007,125200,71956955,4985,4985,4985,4985,0
|
|
20241007,125100,71956955,4985,4985,4985,4985,0
|
|
20241007,125000,71956955,4985,4980,4985,4980,2094
|
|
20241007,124900,61528695,4980,4980,4980,4980,62
|
|
20241007,124800,61219935,4975,4975,4975,4975,3
|
|
20241007,124700,61205010,4965,4970,4970,4965,200
|
|
20241007,124600,60211960,4975,4975,4975,4975,0
|
|
20241007,124500,60211960,4975,4975,4975,4975,0
|
|
20241007,124400,60211960,4975,4975,4975,4975,0
|
|
20241007,124300,60211960,4975,4975,4975,4975,0
|
|
20241007,124200,60211960,4975,4975,4975,4975,0
|
|
20241007,124100,60211960,4975,4975,4975,4975,356
|
|
20241007,124000,58440860,4970,4970,4970,4970,0
|
|
20241007,123900,58440860,4970,4970,4970,4970,33
|
|
20241007,123800,58276850,4970,4970,4970,4970,55
|
|
20241007,123700,58003500,4970,4970,4970,4970,0
|
|
20241007,123600,58003500,4970,4970,4970,4970,0
|
|
20241007,123500,58003500,4970,4965,4970,4965,322
|
|
20241007,123400,56403750,4955,4955,4955,4955,0
|
|
20241007,123300,56403750,4955,4955,4955,4955,0
|
|
20241007,123200,56403750,4955,4955,4955,4955,0
|
|
20241007,123100,56403750,4955,4955,4955,4955,0
|
|
20241007,123000,56403750,4955,4955,4955,4955,294
|
|
20241007,122900,54946980,4955,4955,4955,4955,0
|
|
20241007,122800,54946980,4955,4955,4955,4955,0
|
|
20241007,122700,54946980,4955,4955,4955,4955,0
|
|
20241007,122600,54946980,4955,4955,4955,4955,0
|
|
20241007,122500,54946980,4955,4955,4955,4955,4
|
|
20241007,122400,54927160,4950,4950,4950,4950,2
|
|
20241007,122300,54917260,4955,4955,4955,4955,1
|
|
20241007,122200,54912305,4950,4950,4950,4950,0
|
|
20241007,122100,54912305,4950,4950,4950,4950,0
|
|
20241007,122000,54912305,4950,4950,4950,4950,148
|
|
20241007,121900,54179705,4950,4950,4950,4950,0
|
|
20241007,121800,54179705,4950,4950,4950,4950,0
|
|
20241007,121700,54179705,4950,4950,4950,4950,10
|
|
20241007,121600,54130205,4950,4950,4950,4950,0
|
|
20241007,121500,54130205,4950,4950,4950,4950,0
|
|
20241007,121400,54130205,4950,4950,4950,4950,0
|
|
20241007,121300,54130205,4950,4950,4950,4950,0
|
|
20241007,121200,54130205,4950,4950,4950,4950,0
|
|
20241007,121100,54130205,4950,4950,4950,4950,0
|
|
20241007,121000,54130205,4950,4950,4950,4950,1
|
|
20241007,120900,54125255,4940,4940,4940,4940,0
|
|
20241007,120800,54125255,4940,4940,4940,4940,0
|
|
20241007,120700,54125255,4940,4940,4940,4940,0
|
|
20241007,120600,54125255,4940,4940,4940,4940,0
|
|
20241007,120500,54125255,4940,4940,4940,4940,0
|
|
20241007,120400,54125255,4940,4940,4940,4940,0
|
|
20241007,120300,54125255,4940,4940,4940,4940,0
|
|
20241007,120200,54125255,4940,4940,4940,4940,0
|
|
20241007,120100,54125255,4940,4940,4940,4940,0
|
|
20241007,120000,54125255,4940,4940,4940,4940,0
|
|
20241007,115900,54125255,4940,4940,4940,4940,0
|
|
20241007,115800,54125255,4940,4940,4940,4940,0
|
|
20241007,115700,54125255,4940,4940,4940,4940,0
|
|
20241007,115600,54125255,4940,4940,4940,4940,0
|
|
20241007,115500,54125255,4940,4940,4940,4940,64
|
|
20241007,115400,53809095,4940,4940,4940,4940,0
|
|
20241007,115300,53809095,4940,4940,4940,4940,0
|
|
20241007,115200,53809095,4940,4940,4940,4940,0
|
|
20241007,115100,53809095,4940,4940,4940,4940,0
|
|
20241007,115000,53809095,4940,4940,4940,4940,0
|
|
20241007,114900,53809095,4940,4940,4940,4940,0
|
|
20241007,114800,53809095,4940,4940,4940,4940,0
|
|
20241007,114700,53809095,4940,4940,4940,4940,0
|
|
20241007,114600,53809095,4940,4940,4940,4940,0
|
|
20241007,114500,53809095,4940,4940,4940,4940,0
|
|
20241007,114400,53809095,4940,4940,4940,4940,0
|
|
20241007,114300,53809095,4940,4945,4945,4940,100
|
|
20241007,114200,53315000,4940,4940,4940,4940,0
|
|
20241007,114100,53315000,4940,4940,4940,4940,0
|
|
20241007,114000,53315000,4940,4940,4940,4940,0
|
|
20241007,113900,53315000,4940,4940,4940,4940,0
|
|
20241007,113800,53315000,4940,4940,4940,4940,0
|
|
20241007,113700,53315000,4940,4940,4940,4940,0
|
|
20241007,113600,53315000,4940,4940,4940,4940,0
|
|
20241007,113500,53315000,4940,4940,4940,4940,0
|
|
20241007,113400,53315000,4940,4940,4940,4940,0
|
|
20241007,113300,53315000,4940,4940,4940,4940,10
|
|
20241007,113200,53265600,4950,4950,4950,4950,0
|
|
20241007,113100,53265600,4950,4950,4950,4950,0
|
|
20241007,113000,53265600,4950,4945,4950,4940,1765
|
|
20241007,112900,44542670,4950,4950,4950,4950,0
|
|
20241007,112800,44542670,4950,4950,4950,4950,40
|
|
20241007,112700,44344670,4955,4955,4955,4955,0
|
|
20241007,112600,44344670,4955,4955,4955,4955,0
|
|
20241007,112500,44344670,4955,4955,4955,4955,0
|
|
20241007,112400,44344670,4955,4955,4955,4955,0
|
|
20241007,112300,44344670,4955,4955,4955,4955,0
|
|
20241007,112200,44344670,4955,4955,4955,4955,1
|
|
20241007,112100,44339715,4945,4945,4945,4945,0
|
|
20241007,112000,44339715,4945,4950,4950,4945,200
|
|
20241007,111900,43350365,4950,4950,4950,4950,0
|
|
20241007,111800,43350365,4950,4950,4950,4950,0
|
|
20241007,111700,43350365,4950,4950,4950,4950,0
|
|
20241007,111600,43350365,4950,4950,4950,4950,0
|
|
20241007,111500,43350365,4950,4950,4950,4950,0
|
|
20241007,111400,43350365,4950,4950,4950,4950,30
|
|
20241007,111300,43201865,4960,4960,4960,4960,0
|
|
20241007,111200,43201865,4960,4960,4960,4960,0
|
|
20241007,111100,43201865,4960,4960,4960,4960,0
|
|
20241007,111000,43201865,4960,4960,4960,4960,10
|
|
20241007,110900,43152265,4960,4960,4960,4960,0
|
|
20241007,110800,43152265,4960,4960,4960,4960,100
|
|
20241007,110700,42656265,4960,4960,4960,4960,0
|
|
20241007,110600,42656265,4960,4960,4960,4960,0
|
|
20241007,110500,42656265,4960,4960,4960,4960,0
|
|
20241007,110400,42656265,4960,4960,4960,4960,0
|
|
20241007,110300,42656265,4960,4940,4960,4940,15
|
|
20241007,110200,42581965,4960,4960,4960,4960,0
|
|
20241007,110100,42581965,4960,4960,4960,4960,6
|
|
20241007,110000,42552205,4960,4960,4960,4960,0
|
|
20241007,105900,42552205,4960,4945,4960,4940,44
|
|
20241007,105800,42334805,4960,4960,4960,4960,0
|
|
20241007,105700,42334805,4960,4960,4960,4960,0
|
|
20241007,105600,42334805,4960,4960,4960,4960,0
|
|
20241007,105500,42334805,4960,4960,4960,4960,0
|
|
20241007,105400,42334805,4960,4960,4960,4960,1
|
|
20241007,105300,42329845,4945,4945,4945,4945,0
|
|
20241007,105200,42329845,4945,4945,4945,4945,0
|
|
20241007,105100,42329845,4945,4945,4945,4945,1
|
|
20241007,105000,42324900,4960,4955,4960,4955,2
|
|
20241007,104900,42314985,4945,4945,4945,4945,171
|
|
20241007,104800,41469390,4945,4945,4945,4945,2
|
|
20241007,104700,41459500,4950,4950,4950,4950,7
|
|
20241007,104600,41424850,4960,4960,4960,4960,0
|
|
20241007,104500,41424850,4960,4960,4960,4960,2
|
|
20241007,104400,41414930,4960,4960,4960,4960,0
|
|
20241007,104300,41414930,4960,4960,4960,4960,0
|
|
20241007,104200,41414930,4960,4960,4960,4960,0
|
|
20241007,104100,41414930,4960,4960,4960,4960,0
|
|
20241007,104000,41414930,4960,4960,4960,4960,0
|
|
20241007,103900,41414930,4960,4960,4960,4960,0
|
|
20241007,103800,41414930,4960,4960,4960,4960,1
|
|
20241007,103700,41409970,4945,4945,4945,4945,0
|
|
20241007,103600,41409970,4945,4945,4945,4945,1
|
|
20241007,103500,41405025,4960,4960,4960,4960,1
|
|
20241007,103400,41400065,4950,4950,4950,4950,0
|
|
20241007,103300,41400065,4950,4950,4950,4950,466
|
|
20241007,103200,39093365,4960,4960,4960,4960,0
|
|
20241007,103100,39093365,4960,4960,4960,4960,0
|
|
20241007,103000,39093365,4960,4960,4960,4960,0
|
|
20241007,102900,39093365,4960,4960,4960,4960,0
|
|
20241007,102800,39093365,4960,4960,4960,4960,0
|
|
20241007,102700,39093365,4960,4960,4960,4960,1
|
|
20241007,102600,39088405,4955,4955,4955,4955,0
|
|
20241007,102500,39088405,4955,4955,4955,4955,0
|
|
20241007,102400,39088405,4955,4955,4955,4955,0
|
|
20241007,102300,39088405,4955,4955,4955,4955,8
|
|
20241007,102200,39048765,4955,4955,4955,4955,20
|
|
20241007,102100,38949665,4955,4955,4955,4955,0
|
|
20241007,102000,38949665,4955,4955,4955,4955,0
|
|
20241007,101900,38949665,4955,4955,4955,4955,0
|
|
20241007,101800,38949665,4955,4960,4960,4955,89
|
|
20241007,101700,38508520,4965,4965,4965,4965,0
|
|
20241007,101600,38508520,4965,4965,4965,4965,0
|
|
20241007,101500,38508520,4965,4965,4965,4965,0
|
|
20241007,101400,38508520,4965,4965,4965,4965,0
|
|
20241007,101300,38508520,4965,4965,4965,4965,0
|
|
20241007,101200,38508520,4965,4965,4965,4965,0
|
|
20241007,101100,38508520,4965,4965,4965,4965,0
|
|
20241007,101000,38508520,4965,4965,4965,4965,0
|
|
20241007,100900,38508520,4965,4965,4965,4965,2
|
|
20241007,100800,38498590,4955,4955,4955,4955,0
|
|
20241007,100700,38498590,4955,4965,4965,4955,13
|
|
20241007,100600,38434055,4960,4960,4960,4960,0
|
|
20241007,100500,38434055,4960,4960,4960,4960,51
|
|
20241007,100400,38181095,4960,4960,4960,4960,10
|
|
20241007,100300,38131495,4960,4960,4960,4960,201
|
|
20241007,100200,37134535,4960,4960,4960,4960,0
|
|
20241007,100100,37134535,4960,4960,4960,4960,10
|
|
20241007,100000,37084935,4960,4960,4960,4960,0
|
|
20241007,095900,37084935,4960,4960,4960,4960,500
|
|
20241007,095800,34604935,4960,4960,4960,4960,0
|
|
20241007,095700,34604935,4960,4960,4960,4960,20
|
|
20241007,095600,34505735,4960,4960,4960,4960,0
|
|
20241007,095500,34505735,4960,4960,4960,4960,0
|
|
20241007,095400,34505735,4960,4960,4960,4960,0
|
|
20241007,095300,34505735,4960,4960,4960,4960,0
|
|
20241007,095200,34505735,4960,4960,4960,4960,0
|
|
20241007,095100,34505735,4960,4960,4960,4960,2
|
|
20241007,095000,34495815,4950,4950,4950,4950,10
|
|
20241007,094900,34446315,4960,4960,4960,4960,10
|
|
20241007,094800,34396715,4960,4960,4960,4960,0
|
|
20241007,094700,34396715,4960,4960,4960,4960,20
|
|
20241007,094600,34297515,4960,4960,4960,4960,0
|
|
20241007,094500,34297515,4960,4955,4960,4955,10
|
|
20241007,094400,34247940,4955,4955,4955,4955,10
|
|
20241007,094300,34198390,4955,4955,4955,4955,0
|
|
20241007,094200,34198390,4955,4950,4955,4950,272
|
|
20241007,094100,32851680,4950,4950,4950,4950,0
|
|
20241007,094000,32851680,4950,4950,4950,4950,0
|
|
20241007,093900,32851680,4950,4950,4950,4950,1
|
|
20241007,093800,32846730,4950,4950,4950,4950,1
|
|
20241007,093700,32841780,4945,4945,4945,4945,27
|
|
20241007,093600,32708265,4950,4950,4950,4950,2
|
|
20241007,093500,32698365,4950,4950,4950,4950,6
|
|
20241007,093400,32668665,4950,4945,4950,4945,200
|
|
20241007,093300,31679165,4945,4945,4945,4945,570
|
|
20241007,093200,28860515,4945,4945,4945,4945,0
|
|
20241007,093100,28860515,4945,4945,4945,4945,0
|
|
20241007,093000,28860515,4945,4945,4945,4945,450
|
|
20241007,092900,26635265,4950,4950,4950,4950,1
|
|
20241007,092800,26630315,4950,4950,4950,4950,20
|
|
20241007,092700,26531315,4950,4950,4950,4950,5
|
|
20241007,092600,26506565,4950,4950,4950,4950,0
|
|
20241007,092500,26506565,4950,4950,4950,4950,4
|
|
20241007,092400,26486765,4950,4950,4950,4950,30
|
|
20241007,092300,26338265,4945,4945,4945,4945,550
|
|
20241007,092200,23618515,4945,4945,4945,4945,50
|
|
20241007,092100,23371265,4940,4940,4940,4940,0
|
|
20241007,092000,23371265,4940,4940,4940,4940,0
|
|
20241007,091900,23371265,4940,4940,4940,4940,0
|
|
20241007,091800,23371265,4940,4940,4940,4940,0
|
|
20241007,091700,23371265,4940,4940,4940,4940,0
|
|
20241007,091600,23371265,4940,4940,4940,4940,0
|
|
20241007,091500,23371265,4940,4940,4940,4940,0
|
|
20241007,091400,23371265,4940,4940,4940,4940,2
|
|
20241007,091300,23361385,4940,4940,4940,4940,0
|
|
20241007,091200,23361385,4940,4950,4950,4940,230
|
|
20241007,091100,22222945,4950,4945,4950,4945,31
|
|
20241007,091000,22069525,4940,4925,4940,4925,324
|
|
20241007,090900,20469595,4910,4910,4910,4910,0
|
|
20241007,090800,20469595,4910,4910,4910,4910,0
|
|
20241007,090700,20469595,4910,4910,4910,4910,1
|
|
20241007,090600,20464685,4905,4915,4915,4905,714
|
|
20241007,090500,16955980,4940,4940,4940,4940,0
|
|
20241007,090400,16955980,4940,4940,4940,4940,0
|
|
20241007,090300,16955980,4940,4940,4940,4940,143
|
|
20241007,090200,16249560,4940,4940,4940,4940,0
|
|
20241007,090100,16249560,4940,4940,4940,4940,1000
|
|
20241007,090000,11309560,4930,4910,4930,4910,2301
|