701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203800,72786185,4985,4985,4985,4985,597
|
|
20241007,203700,72786185,4985,4985,4985,4985,0
|
|
20241007,203600,72786185,4985,4985,4985,4985,0
|
|
20241007,203500,72786185,4985,4985,4985,4985,0
|
|
20241007,203400,72786185,4985,4985,4985,4985,0
|
|
20241007,203300,72786185,4985,4985,4985,4985,0
|
|
20241007,203200,72786185,4985,4985,4985,4985,0
|
|
20241007,203100,72786185,4985,4985,4985,4985,0
|
|
20241007,203000,72786185,4985,4985,4985,4985,0
|
|
20241007,202900,72786185,4985,4985,4985,4985,0
|
|
20241007,202800,72786185,4985,4985,4985,4985,0
|
|
20241007,202700,72786185,4985,4985,4985,4985,0
|
|
20241007,202600,72786185,4985,4985,4985,4985,0
|
|
20241007,202500,72786185,4985,4985,4985,4985,0
|
|
20241007,202400,72786185,4985,4985,4985,4985,0
|
|
20241007,202300,72786185,4985,4985,4985,4985,0
|
|
20241007,202200,72786185,4985,4985,4985,4985,0
|
|
20241007,202100,72786185,4985,4985,4985,4985,0
|
|
20241007,202000,72786185,4985,4985,4985,4985,0
|
|
20241007,201900,72786185,4985,4985,4985,4985,0
|
|
20241007,201800,72786185,4985,4985,4985,4985,0
|
|
20241007,201700,72786185,4985,4985,4985,4985,0
|
|
20241007,201600,72786185,4985,4985,4985,4985,0
|
|
20241007,201500,72786185,4985,4985,4985,4985,0
|
|
20241007,201400,72786185,4985,4985,4985,4985,0
|
|
20241007,201300,72786185,4985,4985,4985,4985,0
|
|
20241007,201200,72786185,4985,4985,4985,4985,0
|
|
20241007,201100,72786185,4985,4985,4985,4985,0
|
|
20241007,201000,72786185,4985,4985,4985,4985,0
|
|
20241007,200900,72786185,4985,4985,4985,4985,0
|
|
20241007,200800,72786185,4985,4985,4985,4985,597
|
|
20241007,200700,72786185,4985,4985,4985,4985,0
|
|
20241007,200600,72786185,4985,4985,4985,4985,0
|
|
20241007,200500,72786185,4985,4985,4985,4985,0
|
|
20241007,200400,72786185,4985,4985,4985,4985,0
|
|
20241007,200300,72786185,4985,4985,4985,4985,0
|
|
20241007,200200,72786185,4985,4985,4985,4985,0
|
|
20241007,200100,72786185,4985,4985,4985,4985,0
|
|
20241007,200000,72786185,4985,4985,4985,4985,0
|
|
20241007,195900,72786185,4985,4985,4985,4985,0
|
|
20241007,195800,72786185,4985,4985,4985,4985,0
|
|
20241007,195700,72786185,4985,4985,4985,4985,0
|
|
20241007,195600,72786185,4985,4985,4985,4985,0
|
|
20241007,195500,72786185,4985,4985,4985,4985,0
|
|
20241007,195400,72786185,4985,4985,4985,4985,0
|
|
20241007,195300,72786185,4985,4985,4985,4985,0
|
|
20241007,195200,72786185,4985,4985,4985,4985,0
|
|
20241007,195100,72786185,4985,4985,4985,4985,0
|
|
20241007,195000,72786185,4985,4985,4985,4985,0
|
|
20241007,194900,72786185,4985,4985,4985,4985,0
|
|
20241007,194800,72786185,4985,4985,4985,4985,0
|
|
20241007,194700,72786185,4985,4985,4985,4985,0
|
|
20241007,194600,72786185,4985,4985,4985,4985,0
|
|
20241007,194500,72786185,4985,4985,4985,4985,0
|
|
20241007,194400,72786185,4985,4985,4985,4985,0
|
|
20241007,194300,72786185,4985,4985,4985,4985,0
|
|
20241007,194200,72786185,4985,4985,4985,4985,0
|
|
20241007,194100,72786185,4985,4985,4985,4985,0
|
|
20241007,194000,72786185,4985,4985,4985,4985,0
|
|
20241007,193900,72786185,4985,4985,4985,4985,0
|
|
20241007,193800,72786185,4985,4985,4985,4985,597
|
|
20241007,193700,72786185,4985,4985,4985,4985,0
|
|
20241007,193600,72786185,4985,4985,4985,4985,0
|
|
20241007,193500,72786185,4985,4985,4985,4985,0
|
|
20241007,193400,72786185,4985,4985,4985,4985,0
|
|
20241007,193300,72786185,4985,4985,4985,4985,0
|
|
20241007,193200,72786185,4985,4985,4985,4985,0
|
|
20241007,193100,72786185,4985,4985,4985,4985,0
|
|
20241007,193000,72786185,4985,4985,4985,4985,0
|
|
20241007,192900,72786185,4985,4985,4985,4985,0
|
|
20241007,192800,72786185,4985,4985,4985,4985,0
|
|
20241007,192700,72786185,4985,4985,4985,4985,0
|
|
20241007,192600,72786185,4985,4985,4985,4985,0
|
|
20241007,192500,72786185,4985,4985,4985,4985,0
|
|
20241007,192400,72786185,4985,4985,4985,4985,0
|
|
20241007,192300,72786185,4985,4985,4985,4985,0
|
|
20241007,192200,72786185,4985,4985,4985,4985,0
|
|
20241007,192100,72786185,4985,4985,4985,4985,0
|
|
20241007,192000,72786185,4985,4985,4985,4985,0
|
|
20241007,191900,72786185,4985,4985,4985,4985,0
|
|
20241007,191800,72786185,4985,4985,4985,4985,0
|
|
20241007,191700,72786185,4985,4985,4985,4985,0
|
|
20241007,191600,72786185,4985,4985,4985,4985,0
|
|
20241007,191500,72786185,4985,4985,4985,4985,0
|
|
20241007,191400,72786185,4985,4985,4985,4985,0
|
|
20241007,191300,72786185,4985,4985,4985,4985,0
|
|
20241007,191200,72786185,4985,4985,4985,4985,0
|
|
20241007,191100,72786185,4985,4985,4985,4985,0
|
|
20241007,191000,72786185,4985,4985,4985,4985,0
|
|
20241007,190900,72786185,4985,4985,4985,4985,0
|
|
20241007,190800,72786185,4985,4985,4985,4985,597
|
|
20241007,190700,72786185,4985,4985,4985,4985,0
|
|
20241007,190600,72786185,4985,4985,4985,4985,0
|
|
20241007,190500,72786185,4985,4985,4985,4985,0
|
|
20241007,190400,72786185,4985,4985,4985,4985,0
|
|
20241007,190300,72786185,4985,4985,4985,4985,0
|
|
20241007,190200,72786185,4985,4985,4985,4985,0
|
|
20241007,190100,72786185,4985,4985,4985,4985,0
|
|
20241007,190000,72786185,4985,4985,4985,4985,0
|
|
20241007,185900,72786185,4985,4985,4985,4985,0
|
|
20241007,185800,72786185,4985,4985,4985,4985,0
|
|
20241007,185700,72786185,4985,4985,4985,4985,0
|
|
20241007,185600,72786185,4985,4985,4985,4985,0
|
|
20241007,185500,72786185,4985,4985,4985,4985,0
|
|
20241007,185400,72786185,4985,4985,4985,4985,0
|
|
20241007,185300,72786185,4985,4985,4985,4985,0
|
|
20241007,185200,72786185,4985,4985,4985,4985,0
|
|
20241007,185100,72786185,4985,4985,4985,4985,0
|
|
20241007,185000,72786185,4985,4985,4985,4985,0
|
|
20241007,184900,72786185,4985,4985,4985,4985,0
|
|
20241007,184800,72786185,4985,4985,4985,4985,0
|
|
20241007,184700,72786185,4985,4985,4985,4985,0
|
|
20241007,184600,72786185,4985,4985,4985,4985,0
|
|
20241007,184500,72786185,4985,4985,4985,4985,0
|
|
20241007,184400,72786185,4985,4985,4985,4985,0
|
|
20241007,184300,72786185,4985,4985,4985,4985,0
|
|
20241007,184200,72786185,4985,4985,4985,4985,0
|
|
20241007,184100,72786185,4985,4985,4985,4985,0
|
|
20241007,184000,72786185,4985,4985,4985,4985,0
|
|
20241007,183900,72786185,4985,4985,4985,4985,0
|
|
20241007,183800,72786185,4985,4985,4985,4985,597
|
|
20241007,183700,72786185,4985,4985,4985,4985,0
|
|
20241007,183600,72786185,4985,4985,4985,4985,0
|
|
20241007,183500,72786185,4985,4985,4985,4985,0
|
|
20241007,183400,72786185,4985,4985,4985,4985,0
|
|
20241007,183300,72786185,4985,4985,4985,4985,0
|
|
20241007,183200,72786185,4985,4985,4985,4985,0
|
|
20241007,183100,72786185,4985,4985,4985,4985,0
|
|
20241007,183000,72786185,4985,4985,4985,4985,0
|
|
20241007,182900,72786185,4985,4985,4985,4985,0
|
|
20241007,182800,72786185,4985,4985,4985,4985,0
|
|
20241007,182700,72786185,4985,4985,4985,4985,0
|
|
20241007,182600,72786185,4985,4985,4985,4985,0
|
|
20241007,182500,72786185,4985,4985,4985,4985,0
|
|
20241007,182400,72786185,4985,4985,4985,4985,0
|
|
20241007,182300,72786185,4985,4985,4985,4985,0
|
|
20241007,182200,72786185,4985,4985,4985,4985,0
|
|
20241007,182100,72786185,4985,4985,4985,4985,0
|
|
20241007,182000,72786185,4985,4985,4985,4985,0
|
|
20241007,181900,72786185,4985,4985,4985,4985,0
|
|
20241007,181800,72786185,4985,4985,4985,4985,0
|
|
20241007,181700,72786185,4985,4985,4985,4985,0
|
|
20241007,181600,72786185,4985,4985,4985,4985,0
|
|
20241007,181500,72786185,4985,4985,4985,4985,0
|
|
20241007,181400,72786185,4985,4985,4985,4985,0
|
|
20241007,181300,72786185,4985,4985,4985,4985,0
|
|
20241007,181200,72786185,4985,4985,4985,4985,0
|
|
20241007,181100,72786185,4985,4985,4985,4985,0
|
|
20241007,181000,72786185,4985,4985,4985,4985,0
|
|
20241007,180900,72786185,4985,4985,4985,4985,0
|
|
20241007,180800,72786185,4985,4985,4985,4985,597
|
|
20241007,180700,72786185,4985,4985,4985,4985,0
|
|
20241007,180600,72786185,4985,4985,4985,4985,0
|
|
20241007,180500,72786185,4985,4985,4985,4985,0
|
|
20241007,180400,72786185,4985,4985,4985,4985,0
|
|
20241007,180300,72786185,4985,4985,4985,4985,0
|
|
20241007,180200,72786185,4985,4985,4985,4985,0
|
|
20241007,180100,72786185,4985,4985,4985,4985,0
|
|
20241007,180000,72786185,4985,4985,4985,4985,0
|
|
20241007,175900,72786185,4985,4985,4985,4985,0
|
|
20241007,175800,72786185,4985,4985,4985,4985,0
|
|
20241007,175700,72786185,4985,4985,4985,4985,0
|
|
20241007,175600,72786185,4985,4985,4985,4985,0
|
|
20241007,175500,72786185,4985,4985,4985,4985,0
|
|
20241007,175400,72786185,4985,4985,4985,4985,0
|
|
20241007,175300,72786185,4985,4985,4985,4985,0
|
|
20241007,175200,72786185,4985,4985,4985,4985,0
|
|
20241007,175100,72786185,4985,4985,4985,4985,0
|
|
20241007,175000,72786185,4985,4985,4985,4985,0
|
|
20241007,174900,72786185,4985,4985,4985,4985,0
|
|
20241007,174800,72786185,4985,4985,4985,4985,0
|
|
20241007,174700,72786185,4985,4985,4985,4985,0
|
|
20241007,174600,72786185,4985,4985,4985,4985,0
|
|
20241007,174500,72786185,4985,4985,4985,4985,0
|
|
20241007,174400,72786185,4985,4985,4985,4985,0
|
|
20241007,174300,72786185,4985,4985,4985,4985,0
|
|
20241007,174200,72786185,4985,4985,4985,4985,0
|
|
20241007,174100,72786185,4985,4985,4985,4985,0
|
|
20241007,174000,72786185,4985,4985,4985,4985,0
|
|
20241007,173900,72786185,4985,4985,4985,4985,0
|
|
20241007,173800,72786185,4985,4985,4985,4985,597
|
|
20241007,173700,72786185,4985,4985,4985,4985,0
|
|
20241007,173600,72786185,4985,4985,4985,4985,0
|
|
20241007,173500,72786185,4985,4985,4985,4985,0
|
|
20241007,173400,72786185,4985,4985,4985,4985,0
|
|
20241007,173300,72786185,4985,4985,4985,4985,0
|
|
20241007,173200,72786185,4985,4985,4985,4985,0
|
|
20241007,173100,72786185,4985,4985,4985,4985,0
|
|
20241007,173000,72786185,4985,4985,4985,4985,0
|
|
20241007,172900,72786185,4985,4985,4985,4985,0
|
|
20241007,172800,72786185,4985,4985,4985,4985,0
|
|
20241007,172700,72786185,4985,4985,4985,4985,0
|
|
20241007,172600,72786185,4985,4985,4985,4985,0
|
|
20241007,172500,72786185,4985,4985,4985,4985,0
|
|
20241007,172400,72786185,4985,4985,4985,4985,0
|
|
20241007,172300,72786185,4985,4985,4985,4985,0
|
|
20241007,172200,72786185,4985,4985,4985,4985,0
|
|
20241007,172100,72786185,4985,4985,4985,4985,0
|
|
20241007,172000,72786185,4985,4985,4985,4985,0
|
|
20241007,171900,72786185,4985,4985,4985,4985,0
|
|
20241007,171800,72786185,4985,4985,4985,4985,0
|
|
20241007,171700,72786185,4985,4985,4985,4985,0
|
|
20241007,171600,72786185,4985,4985,4985,4985,0
|
|
20241007,171500,72786185,4985,4985,4985,4985,0
|
|
20241007,171400,72786185,4985,4985,4985,4985,0
|
|
20241007,171300,72786185,4985,4985,4985,4985,0
|
|
20241007,171200,72786185,4985,4985,4985,4985,0
|
|
20241007,171100,72786185,4985,4985,4985,4985,0
|
|
20241007,171000,72786185,4985,4985,4985,4985,0
|
|
20241007,170900,72786185,4985,4985,4985,4985,0
|
|
20241007,170800,72786185,4985,4985,4985,4985,597
|
|
20241007,170700,72786185,4985,4985,4985,4985,0
|
|
20241007,170600,72786185,4985,4985,4985,4985,0
|
|
20241007,170500,72786185,4985,4985,4985,4985,0
|
|
20241007,170400,72786185,4985,4985,4985,4985,0
|
|
20241007,170300,72786185,4985,4985,4985,4985,0
|
|
20241007,170200,72786185,4985,4985,4985,4985,0
|
|
20241007,170100,72786185,4985,4985,4985,4985,0
|
|
20241007,170000,72786185,4985,4985,4985,4985,0
|
|
20241007,165900,72786185,4985,4985,4985,4985,0
|
|
20241007,165800,72786185,4985,4985,4985,4985,0
|
|
20241007,165700,72786185,4985,4985,4985,4985,0
|
|
20241007,165600,72786185,4985,4985,4985,4985,0
|
|
20241007,165500,72786185,4985,4985,4985,4985,0
|
|
20241007,165400,72786185,4985,4985,4985,4985,0
|
|
20241007,165300,72786185,4985,4985,4985,4985,0
|
|
20241007,165200,72786185,4985,4985,4985,4985,0
|
|
20241007,165100,72786185,4985,4985,4985,4985,0
|
|
20241007,165000,72786185,4985,4985,4985,4985,0
|
|
20241007,164900,72786185,4985,4985,4985,4985,0
|
|
20241007,164800,72786185,4985,4985,4985,4985,0
|
|
20241007,164700,72786185,4985,4985,4985,4985,0
|
|
20241007,164600,72786185,4985,4985,4985,4985,0
|
|
20241007,164500,72786185,4985,4985,4985,4985,0
|
|
20241007,164400,72786185,4985,4985,4985,4985,0
|
|
20241007,164300,72786185,4985,4985,4985,4985,0
|
|
20241007,164200,72786185,4985,4985,4985,4985,0
|
|
20241007,164100,72786185,4985,4985,4985,4985,0
|
|
20241007,164000,72786185,4985,4985,4985,4985,0
|
|
20241007,163900,72786185,4985,4985,4985,4985,0
|
|
20241007,163800,72786185,4985,4985,4985,4985,597
|
|
20241007,163700,72786185,4985,4985,4985,4985,0
|
|
20241007,163600,72786185,4985,4985,4985,4985,0
|
|
20241007,163500,72786185,4985,4985,4985,4985,0
|
|
20241007,163400,72786185,4985,4985,4985,4985,0
|
|
20241007,163300,72786185,4985,4985,4985,4985,0
|
|
20241007,163200,72786185,4985,4985,4985,4985,0
|
|
20241007,163100,72786185,4985,4985,4985,4985,0
|
|
20241007,163000,72786185,4985,4985,4985,4985,0
|
|
20241007,162900,72786185,4985,4985,4985,4985,0
|
|
20241007,162800,72786185,4985,4985,4985,4985,0
|
|
20241007,162700,72786185,4985,4985,4985,4985,0
|
|
20241007,162600,72786185,4985,4985,4985,4985,0
|
|
20241007,162500,72786185,4985,4985,4985,4985,0
|
|
20241007,162400,72786185,4985,4985,4985,4985,0
|
|
20241007,162300,72786185,4985,4985,4985,4985,0
|
|
20241007,162200,72786185,4985,4985,4985,4985,0
|
|
20241007,162100,72786185,4985,4985,4985,4985,0
|
|
20241007,162000,72786185,4985,4985,4985,4985,0
|
|
20241007,161900,72786185,4985,4985,4985,4985,0
|
|
20241007,161800,72786185,4985,4985,4985,4985,0
|
|
20241007,161700,72786185,4985,4985,4985,4985,0
|
|
20241007,161600,72786185,4985,4985,4985,4985,0
|
|
20241007,161500,72786185,4985,4985,4985,4985,0
|
|
20241007,161400,72786185,4985,4985,4985,4985,0
|
|
20241007,161300,72786185,4985,4985,4985,4985,0
|
|
20241007,161200,72786185,4985,4985,4985,4985,0
|
|
20241007,161100,72786185,4985,4985,4985,4985,0
|
|
20241007,161000,72786185,4985,4985,4985,4985,0
|
|
20241007,160900,72786185,4985,4985,4985,4985,0
|
|
20241007,160800,72786185,4985,4985,4985,4985,597
|
|
20241007,160700,72786185,4985,4985,4985,4985,0
|
|
20241007,160600,72786185,4985,4985,4985,4985,0
|
|
20241007,160500,72786185,4985,4985,4985,4985,0
|
|
20241007,160400,72786185,4985,4985,4985,4985,0
|
|
20241007,160300,72786185,4985,4985,4985,4985,0
|
|
20241007,160200,72786185,4985,4985,4985,4985,0
|
|
20241007,160100,72786185,4985,4985,4985,4985,0
|
|
20241007,160000,72786185,4985,4985,4985,4985,0
|
|
20241007,155900,72786185,4985,4985,4985,4985,0
|
|
20241007,155800,72786185,4985,4985,4985,4985,0
|
|
20241007,155700,72786185,4985,4985,4985,4985,0
|
|
20241007,155600,72786185,4985,4985,4985,4985,0
|
|
20241007,155500,72786185,4985,4985,4985,4985,0
|
|
20241007,155400,72786185,4985,4985,4985,4985,0
|
|
20241007,155300,72786185,4985,4985,4985,4985,0
|
|
20241007,155200,72786185,4985,4985,4985,4985,0
|
|
20241007,155100,72786185,4985,4985,4985,4985,0
|
|
20241007,155000,72786185,4985,4985,4985,4985,0
|
|
20241007,154900,72786185,4985,4985,4985,4985,0
|
|
20241007,154800,72786185,4985,4985,4985,4985,0
|
|
20241007,154700,72786185,4985,4985,4985,4985,0
|
|
20241007,154600,72786185,4985,4985,4985,4985,0
|
|
20241007,154500,72786185,4985,4985,4985,4985,0
|
|
20241007,154400,72786185,4985,4985,4985,4985,0
|
|
20241007,154300,72786185,4985,4985,4985,4985,0
|
|
20241007,154200,72786185,4985,4985,4985,4985,0
|
|
20241007,154100,72786185,4985,4985,4985,4985,0
|
|
20241007,154000,72786185,4985,4985,4985,4985,0
|
|
20241007,153900,72786185,4985,4985,4985,4985,0
|
|
20241007,153800,72786185,4985,4985,4985,4985,597
|
|
20241007,153700,72786185,4985,4985,4985,4985,0
|
|
20241007,153600,72786185,4985,4985,4985,4985,0
|
|
20241007,153500,72786185,4985,4985,4985,4985,0
|
|
20241007,153400,72786185,4985,4985,4985,4985,0
|
|
20241007,153300,72786185,4985,4985,4985,4985,0
|
|
20241007,153200,72786185,4985,4985,4985,4985,0
|
|
20241007,153100,72786185,4985,4985,4985,4985,0
|
|
20241007,153000,72786185,4985,4985,4985,4985,597
|
|
20241007,152900,69810140,4985,4985,4985,4985,0
|
|
20241007,152800,69810140,4985,4985,4985,4985,0
|
|
20241007,152700,69810140,4985,4985,4985,4985,0
|
|
20241007,152600,69810140,4985,4985,4985,4985,0
|
|
20241007,152500,69810140,4985,4985,4985,4985,0
|
|
20241007,152400,69810140,4985,4985,4985,4985,0
|
|
20241007,152300,69810140,4985,4985,4985,4985,0
|
|
20241007,152200,69810140,4985,4985,4985,4985,0
|
|
20241007,152100,69810140,4985,4985,4985,4985,0
|
|
20241007,152000,69810140,4985,4985,4985,4985,0
|
|
20241007,151900,69810140,4985,4975,4985,4975,86
|
|
20241007,151800,69381810,4985,4985,4985,4985,2
|
|
20241007,151700,69371840,4970,4975,4985,4970,29
|
|
20241007,151600,69227685,4985,4985,4985,4985,0
|
|
20241007,151500,69227685,4985,4985,4985,4970,152
|
|
20241007,151400,68472215,4970,4970,4970,4970,8
|
|
20241007,151300,68432455,4985,4985,4985,4985,0
|
|
20241007,151200,68432455,4985,4985,4985,4985,0
|
|
20241007,151100,68432455,4985,4985,4985,4985,1
|
|
20241007,151000,68427470,4970,4970,4970,4970,0
|
|
20241007,150900,68427470,4970,4970,4970,4970,16
|
|
20241007,150800,68347950,4985,4985,4985,4985,0
|
|
20241007,150700,68347950,4985,4985,4985,4985,0
|
|
20241007,150600,68347950,4985,4985,4985,4985,0
|
|
20241007,150500,68347950,4985,4985,4985,4985,1
|
|
20241007,150400,68342965,4970,4985,4985,4970,390
|
|
20241007,150300,66404025,4985,4985,4985,4985,2
|
|
20241007,150200,66394055,4970,4970,4970,4970,0
|
|
20241007,150100,66394055,4970,4975,4975,4970,600
|
|
20241007,150000,63409260,4985,4985,4985,4985,0
|
|
20241007,145900,63409260,4985,4985,4985,4985,0
|
|
20241007,145800,63409260,4985,4975,4985,4975,3
|
|
20241007,145700,63394325,4985,4985,4985,4985,0
|
|
20241007,145600,63394325,4985,4985,4985,4985,0
|
|
20241007,145500,63394325,4985,4985,4985,4985,0
|
|
20241007,145400,63394325,4985,4985,4985,4985,0
|
|
20241007,145300,63394325,4985,4985,4985,4985,1
|
|
20241007,145200,63389340,4975,4975,4975,4975,0
|
|
20241007,145100,63389340,4975,4980,4980,4975,658
|
|
20241007,145000,60114580,4985,4985,4985,4985,200
|
|
20241007,144900,59117580,4990,4990,4990,4990,0
|
|
20241007,144800,59117580,4990,4990,4990,4990,0
|
|
20241007,144700,59117580,4990,4990,4990,4990,0
|
|
20241007,144600,59117580,4990,4990,4990,4990,1
|
|
20241007,144500,59112590,4990,4990,4990,4990,0
|
|
20241007,144400,59112590,4990,4990,4990,4990,0
|
|
20241007,144300,59112590,4990,4990,4990,4990,0
|
|
20241007,144200,59112590,4990,4980,4990,4980,248
|
|
20241007,144100,57875550,4990,4990,4990,4990,0
|
|
20241007,144000,57875550,4990,4990,4990,4990,0
|
|
20241007,143900,57875550,4990,4990,4990,4990,0
|
|
20241007,143800,57875550,4990,4990,4990,4990,0
|
|
20241007,143700,57875550,4990,4990,4990,4990,0
|
|
20241007,143600,57875550,4990,4990,4990,4990,0
|
|
20241007,143500,57875550,4990,4990,4990,4990,0
|
|
20241007,143400,57875550,4990,4990,4990,4990,0
|
|
20241007,143300,57875550,4990,4990,4990,4990,0
|
|
20241007,143200,57875550,4990,4990,4990,4990,1
|
|
20241007,143100,57870560,4980,4990,4990,4980,626
|
|
20241007,143000,54752320,4990,4990,4990,4990,0
|
|
20241007,142900,54752320,4990,4990,4990,4990,0
|
|
20241007,142800,54752320,4990,4990,4990,4990,0
|
|
20241007,142700,54752320,4990,4990,4990,4990,0
|
|
20241007,142600,54752320,4990,4990,4990,4990,0
|
|
20241007,142500,54752320,4990,4990,4990,4990,0
|
|
20241007,142400,54752320,4990,4990,4990,4990,0
|
|
20241007,142300,54752320,4990,4990,4990,4990,0
|
|
20241007,142200,54752320,4990,4990,4990,4990,0
|
|
20241007,142100,54752320,4990,4990,4990,4990,0
|
|
20241007,142000,54752320,4990,4990,4990,4990,0
|
|
20241007,141900,54752320,4990,4990,4990,4990,601
|
|
20241007,141800,51753330,4995,4995,4995,4995,0
|
|
20241007,141700,51753330,4995,4995,4995,4995,0
|
|
20241007,141600,51753330,4995,4995,4995,4995,0
|
|
20241007,141500,51753330,4995,4995,4995,4995,0
|
|
20241007,141400,51753330,4995,4995,4995,4995,0
|
|
20241007,141300,51753330,4995,4995,4995,4995,0
|
|
20241007,141200,51753330,4995,4995,4995,4995,0
|
|
20241007,141100,51753330,4995,4995,4995,4995,0
|
|
20241007,141000,51753330,4995,4995,4995,4995,0
|
|
20241007,140900,51753330,4995,4980,4995,4980,51
|
|
20241007,140800,51499335,4995,4995,4995,4995,0
|
|
20241007,140700,51499335,4995,4995,4995,4995,0
|
|
20241007,140600,51499335,4995,4995,4995,4995,0
|
|
20241007,140500,51499335,4995,4995,4995,4995,0
|
|
20241007,140400,51499335,4995,4995,4995,4995,0
|
|
20241007,140300,51499335,4995,4995,4995,4995,0
|
|
20241007,140200,51499335,4995,4995,4995,4995,1
|
|
20241007,140100,51494340,4980,4980,4980,4980,10
|
|
20241007,140000,51444540,4995,4995,4995,4995,0
|
|
20241007,135900,51444540,4995,4995,4995,4995,0
|
|
20241007,135800,51444540,4995,4995,4995,4995,0
|
|
20241007,135700,51444540,4995,4995,4995,4995,0
|
|
20241007,135600,51444540,4995,4995,4995,4995,4
|
|
20241007,135500,51424560,5000,5000,5000,5000,0
|
|
20241007,135400,51424560,5000,5000,5000,5000,4
|
|
20241007,135300,51404560,4975,4990,4990,4975,250
|
|
20241007,135200,50159445,5000,5000,5000,5000,0
|
|
20241007,135100,50159445,5000,5000,5000,5000,0
|
|
20241007,135000,50159445,5000,5000,5000,5000,0
|
|
20241007,134900,50159445,5000,5000,5000,5000,0
|
|
20241007,134800,50159445,5000,5000,5000,5000,0
|
|
20241007,134700,50159445,5000,5000,5000,5000,0
|
|
20241007,134600,50159445,5000,5000,5000,5000,0
|
|
20241007,134500,50159445,5000,5000,5000,5000,0
|
|
20241007,134400,50159445,5000,5000,5000,5000,0
|
|
20241007,134300,50159445,5000,5000,5000,5000,0
|
|
20241007,134200,50159445,5000,5000,5000,5000,0
|
|
20241007,134100,50159445,5000,5000,5000,5000,0
|
|
20241007,134000,50159445,5000,5000,5000,5000,0
|
|
20241007,133900,50159445,5000,5000,5000,5000,1
|
|
20241007,133800,50154445,4990,4985,4990,4985,203
|
|
20241007,133700,49141990,4985,4985,4985,4985,100
|
|
20241007,133600,48643490,4985,4985,4985,4985,0
|
|
20241007,133500,48643490,4985,4980,4985,4980,6
|
|
20241007,133400,48613605,4985,4985,4985,4985,0
|
|
20241007,133300,48613605,4985,4985,4985,4985,0
|
|
20241007,133200,48613605,4985,4985,4985,4985,0
|
|
20241007,133100,48613605,4985,4985,4985,4985,0
|
|
20241007,133000,48613605,4985,4985,4985,4985,20
|
|
20241007,132900,48513905,4985,4985,4985,4985,0
|
|
20241007,132800,48513905,4985,4985,4985,4985,0
|
|
20241007,132700,48513905,4985,4985,4985,4985,0
|
|
20241007,132600,48513905,4985,4975,4985,4970,146
|
|
20241007,132500,47787420,4975,4975,4975,4975,10
|
|
20241007,132400,47737670,4975,4975,4975,4975,0
|
|
20241007,132300,47737670,4975,4975,4975,4975,100
|
|
20241007,132200,47240170,4975,4975,4975,4975,0
|
|
20241007,132100,47240170,4975,4975,4975,4975,12
|
|
20241007,132000,47180470,4975,4975,4975,4975,1
|
|
20241007,131900,47175495,4965,4965,4965,4965,8
|
|
20241007,131800,47135775,4970,4970,4970,4970,92
|
|
20241007,131700,46678535,4975,4975,4975,4975,0
|
|
20241007,131600,46678535,4975,4975,4975,4975,0
|
|
20241007,131500,46678535,4975,4975,4975,4975,0
|
|
20241007,131400,46678535,4975,4975,4975,4975,0
|
|
20241007,131300,46678535,4975,4975,4975,4975,0
|
|
20241007,131200,46678535,4975,4975,4975,4975,0
|
|
20241007,131100,46678535,4975,4975,4975,4975,0
|
|
20241007,131000,46678535,4975,4975,4975,4975,0
|
|
20241007,130900,46678535,4975,4975,4975,4975,1
|
|
20241007,130800,46673560,4975,4975,4975,4975,0
|
|
20241007,130700,46673560,4975,4975,4975,4975,5
|
|
20241007,130600,46648685,4975,4975,4975,4975,216
|
|
20241007,130500,45574085,4980,4980,4980,4980,0
|
|
20241007,130400,45574085,4980,4980,4980,4980,17
|
|
20241007,130300,45489425,4980,4985,4985,4980,88
|
|
20241007,130200,45051135,4990,4990,4990,4990,0
|
|
20241007,130100,45051135,4990,4990,4990,4990,0
|
|
20241007,130000,45051135,4990,4995,4995,4990,10
|
|
20241007,125900,45001210,4985,4985,4985,4985,25
|
|
20241007,125800,44876585,4985,4985,4985,4985,0
|
|
20241007,125700,44876585,4985,4985,4985,4985,20
|
|
20241007,125600,44776885,4985,4985,4985,4985,0
|
|
20241007,125500,44776885,4985,4980,4985,4980,3
|
|
20241007,125400,44761935,4985,4985,4985,4985,5
|
|
20241007,125300,44737010,4980,4985,4985,4980,70
|
|
20241007,125200,44388065,5000,5000,5000,5000,0
|
|
20241007,125100,44388065,5000,5000,5000,5000,0
|
|
20241007,125000,44388065,5000,5000,5000,5000,1
|
|
20241007,124900,44383065,4985,4985,4985,4985,56
|
|
20241007,124800,44103905,5000,5000,5000,5000,0
|
|
20241007,124700,44103905,5000,5000,5000,5000,0
|
|
20241007,124600,44103905,5000,5000,5000,5000,1
|
|
20241007,124500,44098905,4995,4995,4995,4995,5
|
|
20241007,124400,44073930,5000,4995,5000,4995,49
|
|
20241007,124300,43829170,5000,5000,5000,5000,0
|
|
20241007,124200,43829170,5000,5000,5000,5000,5
|
|
20241007,124100,43804170,5000,5000,5000,5000,40
|
|
20241007,124000,43604170,5000,5000,5000,5000,5
|
|
20241007,123900,43579170,5000,5000,5000,5000,45
|
|
20241007,123800,43354170,5000,5000,5000,5000,0
|
|
20241007,123700,43354170,5000,5000,5000,5000,0
|
|
20241007,123600,43354170,5000,5000,5000,5000,0
|
|
20241007,123500,43354170,5000,5000,5000,5000,0
|
|
20241007,123400,43354170,5000,5000,5000,5000,1
|
|
20241007,123300,43349170,5000,5000,5000,5000,0
|
|
20241007,123200,43349170,5000,5000,5000,5000,0
|
|
20241007,123100,43349170,5000,5000,5000,5000,0
|
|
20241007,123000,43349170,5000,5000,5000,5000,0
|
|
20241007,122900,43349170,5000,5000,5000,5000,10
|
|
20241007,122800,43299170,5000,5000,5000,5000,0
|
|
20241007,122700,43299170,5000,5000,5000,5000,5
|
|
20241007,122600,43274170,5000,5000,5000,5000,0
|
|
20241007,122500,43274170,5000,5000,5000,5000,0
|
|
20241007,122400,43274170,5000,5000,5000,5000,0
|
|
20241007,122300,43274170,5000,5000,5000,5000,3
|
|
20241007,122200,43259170,5000,5000,5000,5000,0
|
|
20241007,122100,43259170,5000,5000,5000,5000,1
|
|
20241007,122000,43254170,4965,4995,4995,4965,350
|
|
20241007,121900,41515240,5000,5000,5000,5000,10
|
|
20241007,121800,41465240,5000,5000,5000,5000,0
|
|
20241007,121700,41465240,5000,5000,5000,5000,0
|
|
20241007,121600,41465240,5000,5000,5000,5000,0
|
|
20241007,121500,41465240,5000,5000,5000,5000,0
|
|
20241007,121400,41465240,5000,5000,5000,5000,71
|
|
20241007,121300,41110240,5010,5010,5010,5010,0
|
|
20241007,121200,41110240,5010,5010,5010,5010,0
|
|
20241007,121100,41110240,5010,5010,5010,5010,21
|
|
20241007,121000,41005030,5010,5010,5010,5010,0
|
|
20241007,120900,41005030,5010,5010,5010,5010,0
|
|
20241007,120800,41005030,5010,5010,5010,5010,0
|
|
20241007,120700,41005030,5010,5010,5010,5010,1
|
|
20241007,120600,41000020,5000,5000,5000,5000,0
|
|
20241007,120500,41000020,5000,5000,5000,5000,0
|
|
20241007,120400,41000020,5000,5000,5000,5000,50
|
|
20241007,120300,40750020,5010,5010,5010,5010,0
|
|
20241007,120200,40750020,5010,5010,5010,5010,0
|
|
20241007,120100,40750020,5010,5010,5010,5010,0
|
|
20241007,120000,40750020,5010,5010,5010,5010,0
|
|
20241007,115900,40750020,5010,5010,5010,5010,10
|
|
20241007,115800,40699920,5010,5010,5010,5010,10
|
|
20241007,115700,40649820,5010,5010,5010,5010,129
|
|
20241007,115600,40003530,5010,5010,5010,5010,0
|
|
20241007,115500,40003530,5010,5010,5010,5010,0
|
|
20241007,115400,40003530,5010,5010,5010,5010,0
|
|
20241007,115300,40003530,5010,5010,5010,5010,0
|
|
20241007,115200,40003530,5010,5010,5010,5010,0
|
|
20241007,115100,40003530,5010,5010,5010,5010,0
|
|
20241007,115000,40003530,5010,5010,5010,5010,0
|
|
20241007,114900,40003530,5010,5010,5010,5010,0
|
|
20241007,114800,40003530,5010,5010,5010,5010,0
|
|
20241007,114700,40003530,5010,5010,5010,5010,0
|
|
20241007,114600,40003530,5010,5010,5010,5010,5
|
|
20241007,114500,39978480,5010,5010,5010,5010,5
|
|
20241007,114400,39953430,5010,5010,5010,5010,0
|
|
20241007,114300,39953430,5010,5010,5010,5010,0
|
|
20241007,114200,39953430,5010,5010,5010,5010,0
|
|
20241007,114100,39953430,5010,5000,5010,5000,10
|
|
20241007,114000,39903420,5010,5010,5010,5010,0
|
|
20241007,113900,39903420,5010,5010,5010,5010,5
|
|
20241007,113800,39878370,5010,5010,5010,5010,0
|
|
20241007,113700,39878370,5010,5000,5010,5000,31
|
|
20241007,113600,39723360,5000,5000,5000,5000,40
|
|
20241007,113500,39523360,5000,5000,5000,5000,0
|
|
20241007,113400,39523360,5000,5000,5000,5000,0
|
|
20241007,113300,39523360,5000,5000,5000,5000,0
|
|
20241007,113200,39523360,5000,5000,5000,5000,0
|
|
20241007,113100,39523360,5000,5000,5000,5000,0
|
|
20241007,113000,39523360,5000,5000,5000,5000,0
|
|
20241007,112900,39523360,5000,5000,5000,5000,0
|
|
20241007,112800,39523360,5000,5000,5000,5000,47
|
|
20241007,112700,39288360,5000,5000,5000,5000,0
|
|
20241007,112600,39288360,5000,5000,5000,5000,0
|
|
20241007,112500,39288360,5000,5000,5000,5000,0
|
|
20241007,112400,39288360,5000,5000,5000,5000,778
|
|
20241007,112300,35398360,5010,5010,5010,5010,1
|
|
20241007,112200,35393350,5000,5000,5000,5000,0
|
|
20241007,112100,35393350,5000,5000,5000,5000,0
|
|
20241007,112000,35393350,5000,5000,5000,5000,0
|
|
20241007,111900,35393350,5000,5000,5000,5000,0
|
|
20241007,111800,35393350,5000,5000,5000,5000,20
|
|
20241007,111700,35293350,5020,5020,5020,5020,0
|
|
20241007,111600,35293350,5020,5020,5020,5020,1
|
|
20241007,111500,35288330,5010,5010,5010,5010,0
|
|
20241007,111400,35288330,5010,5010,5010,5010,0
|
|
20241007,111300,35288330,5010,5010,5010,5010,0
|
|
20241007,111200,35288330,5010,5010,5010,5010,0
|
|
20241007,111100,35288330,5010,5010,5010,5010,0
|
|
20241007,111000,35288330,5010,5010,5010,5010,0
|
|
20241007,110900,35288330,5010,5010,5010,5010,0
|
|
20241007,110800,35288330,5010,5010,5010,5010,0
|
|
20241007,110700,35288330,5010,5010,5010,5010,0
|
|
20241007,110600,35288330,5010,5010,5010,5010,0
|
|
20241007,110500,35288330,5010,5010,5010,5010,0
|
|
20241007,110400,35288330,5010,5010,5010,5010,0
|
|
20241007,110300,35288330,5010,5010,5010,5010,1
|
|
20241007,110200,35283320,5000,5000,5000,5000,50
|
|
20241007,110100,35033320,5020,5020,5020,5020,0
|
|
20241007,110000,35033320,5020,5010,5020,5010,30
|
|
20241007,105900,34883010,5000,5000,5000,5000,42
|
|
20241007,105800,34673010,5010,5010,5010,5010,1
|
|
20241007,105700,34668000,5010,5010,5010,5010,10
|
|
20241007,105600,34617900,5010,5010,5010,5010,0
|
|
20241007,105500,34617900,5010,5010,5010,5010,0
|
|
20241007,105400,34617900,5010,5010,5010,5010,40
|
|
20241007,105300,34417500,5020,5020,5020,5020,0
|
|
20241007,105200,34417500,5020,5020,5020,5020,0
|
|
20241007,105100,34417500,5020,5020,5020,5020,0
|
|
20241007,105000,34417500,5020,5020,5020,5020,0
|
|
20241007,104900,34417500,5020,5020,5020,5020,1
|
|
20241007,104800,34412480,5010,5010,5010,5010,33
|
|
20241007,104700,34247150,5020,5010,5020,5010,2
|
|
20241007,104600,34237120,5010,5010,5010,5010,300
|
|
20241007,104500,32734120,5020,5020,5020,5020,0
|
|
20241007,104400,32734120,5020,5020,5020,5020,0
|
|
20241007,104300,32734120,5020,5020,5020,5020,0
|
|
20241007,104200,32734120,5020,5020,5020,5020,0
|
|
20241007,104100,32734120,5020,5020,5020,5020,3
|
|
20241007,104000,32719060,5020,5010,5020,5010,3
|
|
20241007,103900,32704020,5000,5010,5010,5000,31
|
|
20241007,103800,32549000,5020,5020,5020,5020,0
|
|
20241007,103700,32549000,5020,5020,5020,5020,0
|
|
20241007,103600,32549000,5020,5020,5020,5020,0
|
|
20241007,103500,32549000,5020,5020,5020,5020,0
|
|
20241007,103400,32549000,5020,5020,5020,5020,0
|
|
20241007,103300,32549000,5020,5020,5020,5020,1
|
|
20241007,103200,32543980,5020,5020,5020,5020,0
|
|
20241007,103100,32543980,5020,5020,5020,5020,0
|
|
20241007,103000,32543980,5020,5020,5020,5020,0
|
|
20241007,102900,32543980,5020,5020,5020,5020,0
|
|
20241007,102800,32543980,5020,5020,5020,5020,259
|
|
20241007,102700,31243800,5020,5020,5020,5020,0
|
|
20241007,102600,31243800,5020,5020,5020,5020,0
|
|
20241007,102500,31243800,5020,5020,5020,5020,0
|
|
20241007,102400,31243800,5020,5020,5020,5020,0
|
|
20241007,102300,31243800,5020,5020,5020,5020,0
|
|
20241007,102200,31243800,5020,5020,5020,5020,0
|
|
20241007,102100,31243800,5020,5020,5020,5020,0
|
|
20241007,102000,31243800,5020,5020,5020,5020,0
|
|
20241007,101900,31243800,5020,5020,5020,5020,33
|
|
20241007,101800,31078140,5050,5030,5050,5030,7
|
|
20241007,101700,31042900,5020,5020,5020,5020,68
|
|
20241007,101600,30701540,5040,5040,5040,5040,0
|
|
20241007,101500,30701540,5040,5040,5040,5040,0
|
|
20241007,101400,30701540,5040,5040,5040,5040,0
|
|
20241007,101300,30701540,5040,5040,5040,5040,3
|
|
20241007,101200,30686420,5040,5040,5040,5040,1
|
|
20241007,101100,30681380,5030,5030,5030,5030,0
|
|
20241007,101000,30681380,5030,5030,5030,5030,0
|
|
20241007,100900,30681380,5030,5030,5030,5030,230
|
|
20241007,100800,29524480,5040,5020,5040,5000,327
|
|
20241007,100700,27888280,5040,5040,5040,5040,0
|
|
20241007,100600,27888280,5040,5040,5040,5040,0
|
|
20241007,100500,27888280,5040,5040,5040,5040,0
|
|
20241007,100400,27888280,5040,5040,5040,5040,0
|
|
20241007,100300,27888280,5040,5040,5040,5040,11
|
|
20241007,100200,27832840,5050,5050,5050,5050,0
|
|
20241007,100100,27832840,5050,5050,5050,5050,0
|
|
20241007,100000,27832840,5050,5050,5050,5050,0
|
|
20241007,095900,27832840,5050,5050,5050,5050,0
|
|
20241007,095800,27832840,5050,5050,5050,5050,0
|
|
20241007,095700,27832840,5050,5020,5050,5020,147
|
|
20241007,095600,27094870,5070,5070,5070,5070,0
|
|
20241007,095500,27094870,5070,5070,5070,5070,0
|
|
20241007,095400,27094870,5070,5070,5070,5070,0
|
|
20241007,095300,27094870,5070,5070,5070,5070,0
|
|
20241007,095200,27094870,5070,5070,5070,5070,0
|
|
20241007,095100,27094870,5070,5070,5070,5070,0
|
|
20241007,095000,27094870,5070,5070,5070,5070,0
|
|
20241007,094900,27094870,5070,5070,5070,5070,0
|
|
20241007,094800,27094870,5070,5070,5070,5070,0
|
|
20241007,094700,27094870,5070,5070,5070,5070,1
|
|
20241007,094600,27089800,5070,5070,5070,5070,5
|
|
20241007,094500,27064450,5070,5070,5070,5070,8
|
|
20241007,094400,27023890,5070,5070,5070,5070,0
|
|
20241007,094300,27023890,5070,5070,5070,5070,0
|
|
20241007,094200,27023890,5070,5070,5070,5070,0
|
|
20241007,094100,27023890,5070,5070,5070,5070,0
|
|
20241007,094000,27023890,5070,5070,5070,5070,0
|
|
20241007,093900,27023890,5070,5070,5070,5070,0
|
|
20241007,093800,27023890,5070,5070,5070,5070,0
|
|
20241007,093700,27023890,5070,5070,5070,5070,0
|
|
20241007,093600,27023890,5070,5070,5070,5070,0
|
|
20241007,093500,27023890,5070,5070,5070,5070,1
|
|
20241007,093400,27018820,5070,5020,5070,5020,10
|
|
20241007,093300,26968470,5020,5020,5020,5020,305
|
|
20241007,093200,25437370,5020,5020,5020,5020,1
|
|
20241007,093100,25432350,5010,5010,5010,5010,920
|
|
20241007,093000,20823150,5010,5010,5010,5010,1
|
|
20241007,092900,20818140,5000,4960,5000,4960,3007
|
|
20241007,092800,5785570,4990,4990,4990,4990,3
|
|
20241007,092700,5770600,5000,5000,5000,5000,0
|
|
20241007,092600,5770600,5000,5000,5000,5000,0
|
|
20241007,092500,5770600,5000,5000,5000,5000,0
|
|
20241007,092400,5770600,5000,5000,5000,5000,0
|
|
20241007,092300,5770600,5000,5000,5000,5000,0
|
|
20241007,092200,5770600,5000,5000,5000,5000,0
|
|
20241007,092100,5770600,5000,5000,5000,5000,0
|
|
20241007,092000,5770600,5000,5000,5000,5000,0
|
|
20241007,091900,5770600,5000,5000,5000,5000,0
|
|
20241007,091800,5770600,5000,5000,5000,5000,0
|
|
20241007,091700,5770600,5000,5000,5000,5000,0
|
|
20241007,091600,5770600,5000,5000,5000,5000,100
|
|
20241007,091500,5270600,5000,5000,5000,5000,0
|
|
20241007,091400,5270600,5000,4995,5000,4995,4
|
|
20241007,091300,5250615,4995,4995,4995,4995,0
|
|
20241007,091200,5250615,4995,4995,4995,4995,19
|
|
20241007,091100,5155710,4960,4970,4970,4960,51
|
|
20241007,091000,4902580,5000,4970,5000,4970,102
|
|
20241007,090900,4395610,5010,5010,5010,5010,0
|
|
20241007,090800,4395610,5010,5010,5010,5010,0
|
|
20241007,090700,4395610,5010,5010,5010,5010,0
|
|
20241007,090600,4395610,5010,5010,5010,5010,0
|
|
20241007,090500,4395610,5010,5010,5010,5010,0
|
|
20241007,090400,4395610,5010,5010,5010,5010,0
|
|
20241007,090300,4395610,5010,5010,5010,5010,0
|
|
20241007,090200,4395610,5010,5010,5010,5010,1
|
|
20241007,090100,4390600,4970,4970,4970,4970,100
|
|
20241007,090000,3893600,4960,4960,4960,4960,785
|