588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184500,61390025,4950,4950,4950,4950,372
|
|
20241025,184400,61390025,4950,4950,4950,4950,0
|
|
20241025,184300,61390025,4950,4950,4950,4950,0
|
|
20241025,184200,61390025,4950,4950,4950,4950,0
|
|
20241025,184100,61390025,4950,4950,4950,4950,0
|
|
20241025,184000,61390025,4950,4950,4950,4950,0
|
|
20241025,183900,61390025,4950,4950,4950,4950,0
|
|
20241025,183800,61390025,4950,4950,4950,4950,0
|
|
20241025,183700,61390025,4950,4950,4950,4950,0
|
|
20241025,183600,61390025,4950,4950,4950,4950,0
|
|
20241025,183500,61390025,4950,4950,4950,4950,0
|
|
20241025,183400,61390025,4950,4950,4950,4950,0
|
|
20241025,183300,61390025,4950,4950,4950,4950,0
|
|
20241025,183200,61390025,4950,4950,4950,4950,0
|
|
20241025,183100,61390025,4950,4950,4950,4950,0
|
|
20241025,183000,61390025,4950,4950,4950,4950,0
|
|
20241025,182900,61390025,4950,4950,4950,4950,0
|
|
20241025,182800,61390025,4950,4950,4950,4950,0
|
|
20241025,182700,61390025,4950,4950,4950,4950,0
|
|
20241025,182600,61390025,4950,4950,4950,4950,0
|
|
20241025,182500,61390025,4950,4950,4950,4950,0
|
|
20241025,182400,61390025,4950,4950,4950,4950,0
|
|
20241025,182300,61390025,4950,4950,4950,4950,0
|
|
20241025,182200,61390025,4950,4950,4950,4950,0
|
|
20241025,182100,61390025,4950,4950,4950,4950,0
|
|
20241025,182000,61390025,4950,4950,4950,4950,0
|
|
20241025,181900,61390025,4950,4950,4950,4950,0
|
|
20241025,181800,61390025,4950,4950,4950,4950,0
|
|
20241025,181700,61390025,4950,4950,4950,4950,0
|
|
20241025,181600,61390025,4950,4950,4950,4950,0
|
|
20241025,181500,61390025,4950,4950,4950,4950,372
|
|
20241025,181400,61390025,4950,4950,4950,4950,0
|
|
20241025,181300,61390025,4950,4950,4950,4950,0
|
|
20241025,181200,61390025,4950,4950,4950,4950,0
|
|
20241025,181100,61390025,4950,4950,4950,4950,0
|
|
20241025,181000,61390025,4950,4950,4950,4950,0
|
|
20241025,180900,61390025,4950,4950,4950,4950,0
|
|
20241025,180800,61390025,4950,4950,4950,4950,0
|
|
20241025,180700,61390025,4950,4950,4950,4950,0
|
|
20241025,180600,61390025,4950,4950,4950,4950,0
|
|
20241025,180500,61390025,4950,4950,4950,4950,0
|
|
20241025,180400,61390025,4950,4950,4950,4950,0
|
|
20241025,180300,61390025,4950,4950,4950,4950,0
|
|
20241025,180200,61390025,4950,4950,4950,4950,0
|
|
20241025,180100,61390025,4950,4950,4950,4950,0
|
|
20241025,180000,61390025,4950,4950,4950,4950,0
|
|
20241025,175900,61390025,4950,4950,4950,4950,0
|
|
20241025,175800,61390025,4950,4950,4950,4950,0
|
|
20241025,175700,61390025,4950,4950,4950,4950,0
|
|
20241025,175600,61390025,4950,4950,4950,4950,0
|
|
20241025,175500,61390025,4950,4950,4950,4950,0
|
|
20241025,175400,61390025,4950,4950,4950,4950,0
|
|
20241025,175300,61390025,4950,4950,4950,4950,0
|
|
20241025,175200,61390025,4950,4950,4950,4950,0
|
|
20241025,175100,61390025,4950,4950,4950,4950,0
|
|
20241025,175000,61390025,4950,4950,4950,4950,0
|
|
20241025,174900,61390025,4950,4950,4950,4950,0
|
|
20241025,174800,61390025,4950,4950,4950,4950,0
|
|
20241025,174700,61390025,4950,4950,4950,4950,0
|
|
20241025,174600,61390025,4950,4950,4950,4950,0
|
|
20241025,174500,61390025,4950,4950,4950,4950,372
|
|
20241025,174400,61390025,4950,4950,4950,4950,0
|
|
20241025,174300,61390025,4950,4950,4950,4950,0
|
|
20241025,174200,61390025,4950,4950,4950,4950,0
|
|
20241025,174100,61390025,4950,4950,4950,4950,0
|
|
20241025,174000,61390025,4950,4950,4950,4950,0
|
|
20241025,173900,61390025,4950,4950,4950,4950,0
|
|
20241025,173800,61390025,4950,4950,4950,4950,0
|
|
20241025,173700,61390025,4950,4950,4950,4950,0
|
|
20241025,173600,61390025,4950,4950,4950,4950,0
|
|
20241025,173500,61390025,4950,4950,4950,4950,0
|
|
20241025,173400,61390025,4950,4950,4950,4950,0
|
|
20241025,173300,61390025,4950,4950,4950,4950,0
|
|
20241025,173200,61390025,4950,4950,4950,4950,0
|
|
20241025,173100,61390025,4950,4950,4950,4950,0
|
|
20241025,173000,61390025,4950,4950,4950,4950,0
|
|
20241025,172900,61390025,4950,4950,4950,4950,0
|
|
20241025,172800,61390025,4950,4950,4950,4950,0
|
|
20241025,172700,61390025,4950,4950,4950,4950,0
|
|
20241025,172600,61390025,4950,4950,4950,4950,0
|
|
20241025,172500,61390025,4950,4950,4950,4950,0
|
|
20241025,172400,61390025,4950,4950,4950,4950,0
|
|
20241025,172300,61390025,4950,4950,4950,4950,0
|
|
20241025,172200,61390025,4950,4950,4950,4950,0
|
|
20241025,172100,61390025,4950,4950,4950,4950,0
|
|
20241025,172000,61390025,4950,4950,4950,4950,0
|
|
20241025,171900,61390025,4950,4950,4950,4950,0
|
|
20241025,171800,61390025,4950,4950,4950,4950,0
|
|
20241025,171700,61390025,4950,4950,4950,4950,0
|
|
20241025,171600,61390025,4950,4950,4950,4950,0
|
|
20241025,171500,61390025,4950,4950,4950,4950,372
|
|
20241025,171400,61390025,4950,4950,4950,4950,0
|
|
20241025,171300,61390025,4950,4950,4950,4950,0
|
|
20241025,171200,61390025,4950,4950,4950,4950,0
|
|
20241025,171100,61390025,4950,4950,4950,4950,0
|
|
20241025,171000,61390025,4950,4950,4950,4950,0
|
|
20241025,170900,61390025,4950,4950,4950,4950,0
|
|
20241025,170800,61390025,4950,4950,4950,4950,0
|
|
20241025,170700,61390025,4950,4950,4950,4950,0
|
|
20241025,170600,61390025,4950,4950,4950,4950,0
|
|
20241025,170500,61390025,4950,4950,4950,4950,0
|
|
20241025,170400,61390025,4950,4950,4950,4950,0
|
|
20241025,170300,61390025,4950,4950,4950,4950,0
|
|
20241025,170200,61390025,4950,4950,4950,4950,0
|
|
20241025,170100,61390025,4950,4950,4950,4950,0
|
|
20241025,170000,61390025,4950,4950,4950,4950,0
|
|
20241025,165900,61390025,4950,4950,4950,4950,0
|
|
20241025,165800,61390025,4950,4950,4950,4950,0
|
|
20241025,165700,61390025,4950,4950,4950,4950,0
|
|
20241025,165600,61390025,4950,4950,4950,4950,0
|
|
20241025,165500,61390025,4950,4950,4950,4950,0
|
|
20241025,165400,61390025,4950,4950,4950,4950,0
|
|
20241025,165300,61390025,4950,4950,4950,4950,0
|
|
20241025,165200,61390025,4950,4950,4950,4950,0
|
|
20241025,165100,61390025,4950,4950,4950,4950,0
|
|
20241025,165000,61390025,4950,4950,4950,4950,0
|
|
20241025,164900,61390025,4950,4950,4950,4950,0
|
|
20241025,164800,61390025,4950,4950,4950,4950,0
|
|
20241025,164700,61390025,4950,4950,4950,4950,0
|
|
20241025,164600,61390025,4950,4950,4950,4950,0
|
|
20241025,164500,61390025,4950,4950,4950,4950,372
|
|
20241025,164400,61390025,4950,4950,4950,4950,0
|
|
20241025,164300,61390025,4950,4950,4950,4950,0
|
|
20241025,164200,61390025,4950,4950,4950,4950,0
|
|
20241025,164100,61390025,4950,4950,4950,4950,0
|
|
20241025,164000,61390025,4950,4950,4950,4950,0
|
|
20241025,163900,61390025,4950,4950,4950,4950,0
|
|
20241025,163800,61390025,4950,4950,4950,4950,0
|
|
20241025,163700,61390025,4950,4950,4950,4950,0
|
|
20241025,163600,61390025,4950,4950,4950,4950,0
|
|
20241025,163500,61390025,4950,4950,4950,4950,0
|
|
20241025,163400,61390025,4950,4950,4950,4950,0
|
|
20241025,163300,61390025,4950,4950,4950,4950,0
|
|
20241025,163200,61390025,4950,4950,4950,4950,0
|
|
20241025,163100,61390025,4950,4950,4950,4950,0
|
|
20241025,163000,61390025,4950,4950,4950,4950,0
|
|
20241025,162900,61390025,4950,4950,4950,4950,0
|
|
20241025,162800,61390025,4950,4950,4950,4950,0
|
|
20241025,162700,61390025,4950,4950,4950,4950,0
|
|
20241025,162600,61390025,4950,4950,4950,4950,0
|
|
20241025,162500,61390025,4950,4950,4950,4950,0
|
|
20241025,162400,61390025,4950,4950,4950,4950,0
|
|
20241025,162300,61390025,4950,4950,4950,4950,0
|
|
20241025,162200,61390025,4950,4950,4950,4950,0
|
|
20241025,162100,61390025,4950,4950,4950,4950,0
|
|
20241025,162000,61390025,4950,4950,4950,4950,0
|
|
20241025,161900,61390025,4950,4950,4950,4950,0
|
|
20241025,161800,61390025,4950,4950,4950,4950,0
|
|
20241025,161700,61390025,4950,4950,4950,4950,0
|
|
20241025,161600,61390025,4950,4950,4950,4950,0
|
|
20241025,161500,61390025,4950,4950,4950,4950,372
|
|
20241025,161400,61390025,4950,4950,4950,4950,0
|
|
20241025,161300,61390025,4950,4950,4950,4950,0
|
|
20241025,161200,61390025,4950,4950,4950,4950,0
|
|
20241025,161100,61390025,4950,4950,4950,4950,0
|
|
20241025,161000,61390025,4950,4950,4950,4950,0
|
|
20241025,160900,61390025,4950,4950,4950,4950,0
|
|
20241025,160800,61390025,4950,4950,4950,4950,0
|
|
20241025,160700,61390025,4950,4950,4950,4950,0
|
|
20241025,160600,61390025,4950,4950,4950,4950,0
|
|
20241025,160500,61390025,4950,4950,4950,4950,0
|
|
20241025,160400,61390025,4950,4950,4950,4950,0
|
|
20241025,160300,61390025,4950,4950,4950,4950,0
|
|
20241025,160200,61390025,4950,4950,4950,4950,0
|
|
20241025,160100,61390025,4950,4950,4950,4950,0
|
|
20241025,160000,61390025,4950,4950,4950,4950,0
|
|
20241025,155900,61390025,4950,4950,4950,4950,0
|
|
20241025,155800,61390025,4950,4950,4950,4950,0
|
|
20241025,155700,61390025,4950,4950,4950,4950,0
|
|
20241025,155600,61390025,4950,4950,4950,4950,0
|
|
20241025,155500,61390025,4950,4950,4950,4950,0
|
|
20241025,155400,61390025,4950,4950,4950,4950,0
|
|
20241025,155300,61390025,4950,4950,4950,4950,0
|
|
20241025,155200,61390025,4950,4950,4950,4950,0
|
|
20241025,155100,61390025,4950,4950,4950,4950,0
|
|
20241025,155000,61390025,4950,4950,4950,4950,0
|
|
20241025,154900,61390025,4950,4950,4950,4950,0
|
|
20241025,154800,61390025,4950,4950,4950,4950,0
|
|
20241025,154700,61390025,4950,4950,4950,4950,0
|
|
20241025,154600,61390025,4950,4950,4950,4950,0
|
|
20241025,154500,61390025,4950,4950,4950,4950,372
|
|
20241025,154400,61390025,4950,4950,4950,4950,0
|
|
20241025,154300,61390025,4950,4950,4950,4950,0
|
|
20241025,154200,61390025,4950,4950,4950,4950,0
|
|
20241025,154100,61390025,4950,4950,4950,4950,0
|
|
20241025,154000,61390025,4950,4950,4950,4950,0
|
|
20241025,153900,61390025,4950,4950,4950,4950,0
|
|
20241025,153800,61390025,4950,4950,4950,4950,0
|
|
20241025,153700,61390025,4950,4950,4950,4950,0
|
|
20241025,153600,61390025,4950,4950,4950,4950,0
|
|
20241025,153500,61390025,4950,4950,4950,4950,0
|
|
20241025,153400,61390025,4950,4950,4950,4950,0
|
|
20241025,153300,61390025,4950,4950,4950,4950,0
|
|
20241025,153200,61390025,4950,4950,4950,4950,0
|
|
20241025,153100,61390025,4950,4950,4950,4950,0
|
|
20241025,153000,61390025,4950,4950,4950,4950,372
|
|
20241025,152900,59548625,4965,4965,4965,4965,0
|
|
20241025,152800,59548625,4965,4965,4965,4965,0
|
|
20241025,152700,59548625,4965,4965,4965,4965,0
|
|
20241025,152600,59548625,4965,4965,4965,4965,0
|
|
20241025,152500,59548625,4965,4965,4965,4965,0
|
|
20241025,152400,59548625,4965,4965,4965,4965,0
|
|
20241025,152300,59548625,4965,4965,4965,4965,0
|
|
20241025,152200,59548625,4965,4965,4965,4965,0
|
|
20241025,152100,59548625,4965,4965,4965,4965,0
|
|
20241025,152000,59548625,4965,4965,4965,4965,0
|
|
20241025,151900,59548625,4965,4965,4965,4965,0
|
|
20241025,151800,59548625,4965,4990,4990,4965,72
|
|
20241025,151700,59189395,4990,4990,4990,4990,0
|
|
20241025,151600,59189395,4990,4990,4990,4990,0
|
|
20241025,151500,59189395,4990,4990,4990,4990,10
|
|
20241025,151400,59139495,4990,4990,4990,4990,0
|
|
20241025,151300,59139495,4990,4990,4990,4990,18
|
|
20241025,151200,59049675,4965,4965,4965,4965,0
|
|
20241025,151100,59049675,4965,4965,4965,4965,0
|
|
20241025,151000,59049675,4965,4965,4965,4965,51
|
|
20241025,150900,58796460,4965,4965,4965,4965,21
|
|
20241025,150800,58692195,4965,4965,4965,4965,0
|
|
20241025,150700,58692195,4965,4965,4965,4965,0
|
|
20241025,150600,58692195,4965,4965,4965,4965,0
|
|
20241025,150500,58692195,4965,4965,4965,4965,0
|
|
20241025,150400,58692195,4965,4965,4965,4965,2
|
|
20241025,150300,58682265,4965,4965,4965,4965,0
|
|
20241025,150200,58682265,4965,4965,4965,4965,3
|
|
20241025,150100,58667370,4965,4965,4965,4965,0
|
|
20241025,150000,58667370,4965,4965,4965,4965,7
|
|
20241025,145900,58632615,4965,4965,4965,4965,0
|
|
20241025,145800,58632615,4965,4965,4965,4965,0
|
|
20241025,145700,58632615,4965,4965,4965,4965,0
|
|
20241025,145600,58632615,4965,4965,4965,4965,0
|
|
20241025,145500,58632615,4965,4965,4965,4965,15
|
|
20241025,145400,58558140,4960,4960,4960,4960,1
|
|
20241025,145300,58553180,4960,4960,4960,4960,0
|
|
20241025,145200,58553180,4960,4960,4960,4960,1
|
|
20241025,145100,58548220,4965,4965,4965,4965,1
|
|
20241025,145000,58543255,4970,4970,4970,4970,0
|
|
20241025,144900,58543255,4970,4970,4970,4970,0
|
|
20241025,144800,58543255,4970,4970,4970,4970,1
|
|
20241025,144700,58538285,4970,4970,4970,4970,0
|
|
20241025,144600,58538285,4970,4970,4970,4970,0
|
|
20241025,144500,58538285,4970,4970,4970,4970,18
|
|
20241025,144400,58448825,4970,4970,4970,4970,18
|
|
20241025,144300,58359365,4960,4960,4960,4960,0
|
|
20241025,144200,58359365,4960,4960,4960,4960,0
|
|
20241025,144100,58359365,4960,4960,4960,4960,0
|
|
20241025,144000,58359365,4960,4960,4960,4960,2
|
|
20241025,143900,58349445,4970,4970,4970,4970,0
|
|
20241025,143800,58349445,4970,4970,4970,4970,0
|
|
20241025,143700,58349445,4970,4970,4970,4970,0
|
|
20241025,143600,58349445,4970,4970,4970,4970,0
|
|
20241025,143500,58349445,4970,4970,4970,4970,18
|
|
20241025,143400,58259985,4965,4965,4965,4965,0
|
|
20241025,143300,58259985,4965,4965,4965,4965,0
|
|
20241025,143200,58259985,4965,4965,4965,4965,0
|
|
20241025,143100,58259985,4965,4965,4965,4965,18
|
|
20241025,143000,58170615,4965,4965,4965,4965,0
|
|
20241025,142900,58170615,4965,4985,4985,4955,2242
|
|
20241025,142800,47044775,4995,4995,4995,4995,0
|
|
20241025,142700,47044775,4995,4995,4995,4995,0
|
|
20241025,142600,47044775,4995,4995,4995,4995,0
|
|
20241025,142500,47044775,4995,4995,4995,4995,0
|
|
20241025,142400,47044775,4995,4995,4995,4995,0
|
|
20241025,142300,47044775,4995,4995,4995,4995,0
|
|
20241025,142200,47044775,4995,4995,4995,4995,10
|
|
20241025,142100,46994825,5000,5020,5020,5000,507
|
|
20241025,142000,44457825,5040,5040,5040,5040,0
|
|
20241025,141900,44457825,5040,5040,5040,5040,0
|
|
20241025,141800,44457825,5040,5040,5040,5040,0
|
|
20241025,141700,44457825,5040,5040,5040,5040,0
|
|
20241025,141600,44457825,5040,5040,5040,5040,0
|
|
20241025,141500,44457825,5040,5040,5040,5040,0
|
|
20241025,141400,44457825,5040,5040,5040,5040,0
|
|
20241025,141300,44457825,5040,5040,5040,5040,0
|
|
20241025,141200,44457825,5040,5040,5040,5040,0
|
|
20241025,141100,44457825,5040,5040,5040,5040,0
|
|
20241025,141000,44457825,5040,5040,5040,5040,0
|
|
20241025,140900,44457825,5040,5040,5040,5040,37
|
|
20241025,140800,44271345,5040,5040,5040,5040,0
|
|
20241025,140700,44271345,5040,5040,5040,5040,0
|
|
20241025,140600,44271345,5040,5040,5040,5040,0
|
|
20241025,140500,44271345,5040,5040,5040,5040,0
|
|
20241025,140400,44271345,5040,5040,5040,5040,0
|
|
20241025,140300,44271345,5040,5050,5050,5040,25
|
|
20241025,140200,44145325,5070,5070,5070,5070,0
|
|
20241025,140100,44145325,5070,5070,5070,5070,0
|
|
20241025,140000,44145325,5070,5070,5070,5070,0
|
|
20241025,135900,44145325,5070,5070,5070,5070,1
|
|
20241025,135800,44140255,5050,5050,5050,5050,0
|
|
20241025,135700,44140255,5050,5050,5050,5050,0
|
|
20241025,135600,44140255,5050,5050,5050,5050,0
|
|
20241025,135500,44140255,5050,5050,5050,5050,0
|
|
20241025,135400,44140255,5050,5050,5050,5050,0
|
|
20241025,135300,44140255,5050,5050,5050,5050,0
|
|
20241025,135200,44140255,5050,5050,5050,5050,0
|
|
20241025,135100,44140255,5050,5050,5100,5050,206
|
|
20241025,135000,43091545,5090,5090,5090,5090,0
|
|
20241025,134900,43091545,5090,5090,5090,5090,0
|
|
20241025,134800,43091545,5090,5090,5090,5090,0
|
|
20241025,134700,43091545,5090,5090,5090,5090,0
|
|
20241025,134600,43091545,5090,5090,5090,5090,0
|
|
20241025,134500,43091545,5090,5090,5090,5090,0
|
|
20241025,134400,43091545,5090,5090,5090,5090,0
|
|
20241025,134300,43091545,5090,5090,5090,5090,0
|
|
20241025,134200,43091545,5090,5090,5090,5090,0
|
|
20241025,134100,43091545,5090,5040,5090,5040,246
|
|
20241025,134000,41840385,5060,5060,5060,5060,0
|
|
20241025,133900,41840385,5060,5060,5060,5060,0
|
|
20241025,133800,41840385,5060,5060,5060,5060,0
|
|
20241025,133700,41840385,5060,5060,5060,5060,0
|
|
20241025,133600,41840385,5060,5060,5060,5060,0
|
|
20241025,133500,41840385,5060,5060,5060,5060,0
|
|
20241025,133400,41840385,5060,5060,5060,5060,0
|
|
20241025,133300,41840385,5060,5060,5060,5060,0
|
|
20241025,133200,41840385,5060,5060,5060,5060,0
|
|
20241025,133100,41840385,5060,5060,5060,5060,0
|
|
20241025,133000,41840385,5060,5060,5060,5060,0
|
|
20241025,132900,41840385,5060,5060,5060,5060,0
|
|
20241025,132800,41840385,5060,5060,5060,5060,0
|
|
20241025,132700,41840385,5060,5060,5060,5060,0
|
|
20241025,132600,41840385,5060,5060,5060,5060,0
|
|
20241025,132500,41840385,5060,5060,5060,5060,0
|
|
20241025,132400,41840385,5060,5060,5060,5060,0
|
|
20241025,132300,41840385,5060,5040,5060,5040,17
|
|
20241025,132200,41754395,5020,5020,5020,5020,0
|
|
20241025,132100,41754395,5020,5020,5020,5020,0
|
|
20241025,132000,41754395,5020,5020,5020,5020,0
|
|
20241025,131900,41754395,5020,5020,5020,5020,11
|
|
20241025,131800,41699175,5030,5030,5030,5030,0
|
|
20241025,131700,41699175,5030,5030,5030,5030,0
|
|
20241025,131600,41699175,5030,5030,5030,5030,0
|
|
20241025,131500,41699175,5030,5030,5030,5030,0
|
|
20241025,131400,41699175,5030,5030,5030,5030,0
|
|
20241025,131300,41699175,5030,5030,5030,5030,0
|
|
20241025,131200,41699175,5030,5030,5030,5030,0
|
|
20241025,131100,41699175,5030,5030,5030,5030,0
|
|
20241025,131000,41699175,5030,5030,5030,5030,0
|
|
20241025,130900,41699175,5030,5030,5030,5030,0
|
|
20241025,130800,41699175,5030,5030,5030,5030,0
|
|
20241025,130700,41699175,5030,5030,5030,5030,0
|
|
20241025,130600,41699175,5030,5030,5030,5030,0
|
|
20241025,130500,41699175,5030,5030,5030,5030,0
|
|
20241025,130400,41699175,5030,5030,5030,5030,0
|
|
20241025,130300,41699175,5030,5030,5030,5030,0
|
|
20241025,130200,41699175,5030,5030,5030,5030,0
|
|
20241025,130100,41699175,5030,5030,5030,5030,0
|
|
20241025,130000,41699175,5030,5030,5030,5030,0
|
|
20241025,125900,41699175,5030,5030,5030,5030,0
|
|
20241025,125800,41699175,5030,5030,5030,5030,0
|
|
20241025,125700,41699175,5030,5030,5030,5030,0
|
|
20241025,125600,41699175,5030,5030,5030,5030,0
|
|
20241025,125500,41699175,5030,5030,5030,5030,1
|
|
20241025,125400,41694145,5020,5020,5020,5020,0
|
|
20241025,125300,41694145,5020,5020,5020,5020,0
|
|
20241025,125200,41694145,5020,5020,5020,5020,0
|
|
20241025,125100,41694145,5020,5020,5020,5020,0
|
|
20241025,125000,41694145,5020,5020,5020,5020,0
|
|
20241025,124900,41694145,5020,5020,5020,5020,0
|
|
20241025,124800,41694145,5020,5020,5020,5020,0
|
|
20241025,124700,41694145,5020,5020,5020,5020,0
|
|
20241025,124600,41694145,5020,5020,5020,5020,0
|
|
20241025,124500,41694145,5020,5020,5020,5020,0
|
|
20241025,124400,41694145,5020,5020,5020,5020,0
|
|
20241025,124300,41694145,5020,5020,5020,5020,0
|
|
20241025,124200,41694145,5020,5020,5020,5020,0
|
|
20241025,124100,41694145,5020,5020,5020,5020,1
|
|
20241025,124000,41689125,5020,5020,5020,5020,0
|
|
20241025,123900,41689125,5020,5020,5020,5020,0
|
|
20241025,123800,41689125,5020,5020,5020,5020,0
|
|
20241025,123700,41689125,5020,5020,5020,5020,0
|
|
20241025,123600,41689125,5020,5020,5020,5020,0
|
|
20241025,123500,41689125,5020,5020,5020,5020,1
|
|
20241025,123400,41684105,5030,5030,5030,5030,0
|
|
20241025,123300,41684105,5030,5030,5030,5030,3
|
|
20241025,123200,41669015,5030,5030,5030,5030,0
|
|
20241025,123100,41669015,5030,5030,5030,5030,0
|
|
20241025,123000,41669015,5030,5030,5030,5030,0
|
|
20241025,122900,41669015,5030,5030,5030,5030,0
|
|
20241025,122800,41669015,5030,5030,5030,5030,0
|
|
20241025,122700,41669015,5030,5030,5030,5030,0
|
|
20241025,122600,41669015,5030,5030,5030,5030,0
|
|
20241025,122500,41669015,5030,5030,5030,5030,0
|
|
20241025,122400,41669015,5030,5030,5030,5030,0
|
|
20241025,122300,41669015,5030,5030,5030,5030,0
|
|
20241025,122200,41669015,5030,5030,5030,5030,2
|
|
20241025,122100,41658955,5010,5010,5010,5010,0
|
|
20241025,122000,41658955,5010,5010,5010,5010,0
|
|
20241025,121900,41658955,5010,5020,5020,5010,4
|
|
20241025,121800,41638895,5020,5020,5020,5020,0
|
|
20241025,121700,41638895,5020,5020,5020,5020,0
|
|
20241025,121600,41638895,5020,5020,5020,5020,2
|
|
20241025,121500,41628855,5080,5080,5080,5080,0
|
|
20241025,121400,41628855,5080,5080,5080,5080,0
|
|
20241025,121300,41628855,5080,5080,5080,5080,0
|
|
20241025,121200,41628855,5080,5020,5080,5020,3
|
|
20241025,121100,41613675,5020,5020,5020,5020,0
|
|
20241025,121000,41613675,5020,5020,5020,5020,0
|
|
20241025,120900,41613675,5020,5020,5020,5020,0
|
|
20241025,120800,41613675,5020,5020,5020,5020,29
|
|
20241025,120700,41468095,5090,5020,5090,5020,82
|
|
20241025,120600,41050965,5000,5000,5000,5000,0
|
|
20241025,120500,41050965,5000,5000,5000,5000,0
|
|
20241025,120400,41050965,5000,5000,5000,5000,0
|
|
20241025,120300,41050965,5000,5000,5000,5000,0
|
|
20241025,120200,41050965,5000,5000,5000,5000,0
|
|
20241025,120100,41050965,5000,5010,5010,5000,61
|
|
20241025,120000,40745855,5060,5060,5060,5060,0
|
|
20241025,115900,40745855,5060,5060,5060,5060,0
|
|
20241025,115800,40745855,5060,5060,5060,5060,0
|
|
20241025,115700,40745855,5060,5060,5060,5060,0
|
|
20241025,115600,40745855,5060,5030,5060,5030,296
|
|
20241025,115500,39248125,5050,5050,5050,5050,0
|
|
20241025,115400,39248125,5050,5050,5050,5050,0
|
|
20241025,115300,39248125,5050,5050,5050,5050,0
|
|
20241025,115200,39248125,5050,5050,5050,5050,0
|
|
20241025,115100,39248125,5050,5050,5050,5050,0
|
|
20241025,115000,39248125,5050,5050,5050,5050,284
|
|
20241025,114900,37813925,5030,5030,5030,5030,0
|
|
20241025,114800,37813925,5030,5030,5030,5030,0
|
|
20241025,114700,37813925,5030,5030,5030,5030,0
|
|
20241025,114600,37813925,5030,5030,5030,5030,1
|
|
20241025,114500,37808895,5000,5000,5000,5000,0
|
|
20241025,114400,37808895,5000,5000,5000,5000,0
|
|
20241025,114300,37808895,5000,5000,5000,5000,0
|
|
20241025,114200,37808895,5000,5000,5000,5000,0
|
|
20241025,114100,37808895,5000,5000,5000,5000,0
|
|
20241025,114000,37808895,5000,5000,5000,5000,0
|
|
20241025,113900,37808895,5000,5000,5000,5000,0
|
|
20241025,113800,37808895,5000,5000,5000,5000,0
|
|
20241025,113700,37808895,5000,5000,5000,5000,0
|
|
20241025,113600,37808895,5000,5000,5000,5000,0
|
|
20241025,113500,37808895,5000,5000,5000,5000,0
|
|
20241025,113400,37808895,5000,5000,5000,5000,0
|
|
20241025,113300,37808895,5000,5000,5000,5000,0
|
|
20241025,113200,37808895,5000,5000,5000,5000,0
|
|
20241025,113100,37808895,5000,5000,5000,5000,0
|
|
20241025,113000,37808895,5000,5000,5000,5000,0
|
|
20241025,112900,37808895,5000,5000,5000,5000,0
|
|
20241025,112800,37808895,5000,5000,5000,5000,0
|
|
20241025,112700,37808895,5000,5000,5000,5000,0
|
|
20241025,112600,37808895,5000,5000,5000,5000,0
|
|
20241025,112500,37808895,5000,4985,5000,4985,45
|
|
20241025,112400,37583910,5000,5000,5000,5000,0
|
|
20241025,112300,37583910,5000,5000,5000,5000,0
|
|
20241025,112200,37583910,5000,5000,5000,5000,0
|
|
20241025,112100,37583910,5000,5000,5000,5000,0
|
|
20241025,112000,37583910,5000,5000,5000,5000,0
|
|
20241025,111900,37583910,5000,4985,5000,4985,58
|
|
20241025,111800,37293925,4975,4975,4975,4975,0
|
|
20241025,111700,37293925,4975,4975,4975,4975,0
|
|
20241025,111600,37293925,4975,4975,4975,4975,0
|
|
20241025,111500,37293925,4975,4975,4975,4975,0
|
|
20241025,111400,37293925,4975,4975,4975,4975,0
|
|
20241025,111300,37293925,4975,4975,4975,4975,0
|
|
20241025,111200,37293925,4975,4975,4975,4975,0
|
|
20241025,111100,37293925,4975,4975,4975,4975,0
|
|
20241025,111000,37293925,4975,4975,4975,4975,15
|
|
20241025,110900,37219300,5000,5000,5000,5000,0
|
|
20241025,110800,37219300,5000,5000,5000,5000,0
|
|
20241025,110700,37219300,5000,5000,5000,5000,0
|
|
20241025,110600,37219300,5000,5000,5000,5000,0
|
|
20241025,110500,37219300,5000,5000,5000,5000,0
|
|
20241025,110400,37219300,5000,5000,5000,5000,0
|
|
20241025,110300,37219300,5000,5000,5000,5000,0
|
|
20241025,110200,37219300,5000,4975,5000,4975,18
|
|
20241025,110100,37129325,4955,4955,4955,4955,0
|
|
20241025,110000,37129325,4955,4955,4955,4955,0
|
|
20241025,105900,37129325,4955,4955,4955,4955,0
|
|
20241025,105800,37129325,4955,4955,4955,4955,0
|
|
20241025,105700,37129325,4955,4955,4955,4955,0
|
|
20241025,105600,37129325,4955,4955,4955,4955,0
|
|
20241025,105500,37129325,4955,4955,4955,4955,0
|
|
20241025,105400,37129325,4955,4955,4955,4955,0
|
|
20241025,105300,37129325,4955,4955,4955,4955,0
|
|
20241025,105200,37129325,4955,4955,4955,4955,0
|
|
20241025,105100,37129325,4955,4955,4955,4955,0
|
|
20241025,105000,37129325,4955,4955,4955,4955,0
|
|
20241025,104900,37129325,4955,4955,4955,4955,0
|
|
20241025,104800,37129325,4955,4955,4955,4955,0
|
|
20241025,104700,37129325,4955,4960,4960,4955,175
|
|
20241025,104600,36261700,4965,4965,4965,4965,0
|
|
20241025,104500,36261700,4965,4965,4965,4965,0
|
|
20241025,104400,36261700,4965,4965,4965,4965,0
|
|
20241025,104300,36261700,4965,4965,4965,4965,0
|
|
20241025,104200,36261700,4965,4965,4965,4965,0
|
|
20241025,104100,36261700,4965,4965,4965,4965,0
|
|
20241025,104000,36261700,4965,4965,4965,4965,0
|
|
20241025,103900,36261700,4965,4965,4965,4965,0
|
|
20241025,103800,36261700,4965,4965,4965,4965,2
|
|
20241025,103700,36251770,4965,4965,4965,4965,0
|
|
20241025,103600,36251770,4965,4965,4965,4965,0
|
|
20241025,103500,36251770,4965,4965,4965,4965,0
|
|
20241025,103400,36251770,4965,4965,4965,4965,0
|
|
20241025,103300,36251770,4965,4965,4965,4965,0
|
|
20241025,103200,36251770,4965,4965,4965,4965,0
|
|
20241025,103100,36251770,4965,4965,4965,4965,6
|
|
20241025,103000,36221980,4955,4965,4965,4955,492
|
|
20241025,102900,33781860,4970,4970,4970,4970,0
|
|
20241025,102800,33781860,4970,4970,4970,4970,0
|
|
20241025,102700,33781860,4970,4970,4975,4970,21
|
|
20241025,102600,33677455,4970,4970,4970,4970,0
|
|
20241025,102500,33677455,4970,4970,4970,4970,19
|
|
20241025,102400,33583025,4970,4970,4970,4970,0
|
|
20241025,102300,33583025,4970,4970,4970,4970,0
|
|
20241025,102200,33583025,4970,4970,4970,4970,0
|
|
20241025,102100,33583025,4970,4970,4970,4970,0
|
|
20241025,102000,33583025,4970,4970,4970,4970,2
|
|
20241025,101900,33573085,4970,4970,4970,4970,0
|
|
20241025,101800,33573085,4970,4970,4970,4970,0
|
|
20241025,101700,33573085,4970,4970,4970,4970,0
|
|
20241025,101600,33573085,4970,4970,4970,4970,6
|
|
20241025,101500,33543265,4955,4955,4955,4955,0
|
|
20241025,101400,33543265,4955,4955,4955,4955,0
|
|
20241025,101300,33543265,4955,4955,4955,4955,0
|
|
20241025,101200,33543265,4955,4955,4955,4955,0
|
|
20241025,101100,33543265,4955,4955,4955,4955,0
|
|
20241025,101000,33543265,4955,4955,4955,4955,0
|
|
20241025,100900,33543265,4955,4955,4955,4955,0
|
|
20241025,100800,33543265,4955,4955,4955,4955,0
|
|
20241025,100700,33543265,4955,4955,4955,4955,0
|
|
20241025,100600,33543265,4955,4955,4955,4955,0
|
|
20241025,100500,33543265,4955,4955,4955,4955,0
|
|
20241025,100400,33543265,4955,4955,4955,4955,0
|
|
20241025,100300,33543265,4955,4955,4955,4955,0
|
|
20241025,100200,33543265,4955,4955,4955,4955,0
|
|
20241025,100100,33543265,4955,4955,4955,4955,0
|
|
20241025,100000,33543265,4955,4955,4955,4955,0
|
|
20241025,095900,33543265,4955,4955,4955,4955,1
|
|
20241025,095800,33538310,4950,4950,4950,4950,49
|
|
20241025,095700,33295760,4940,4940,4940,4940,0
|
|
20241025,095600,33295760,4940,4940,4940,4940,15
|
|
20241025,095500,33221660,4940,4940,4940,4940,212
|
|
20241025,095400,32174380,4940,4940,4940,4940,0
|
|
20241025,095300,32174380,4940,4940,4940,4940,200
|
|
20241025,095200,31186380,4930,4960,4960,4930,25
|
|
20241025,095100,31062840,4960,4970,4970,4960,256
|
|
20241025,095000,29792645,4975,4985,4990,4975,625
|
|
20241025,094900,26678890,4990,4990,4990,4990,0
|
|
20241025,094800,26678890,4990,4990,4990,4990,35
|
|
20241025,094700,26504240,4990,4990,4990,4990,0
|
|
20241025,094600,26504240,4990,4990,4990,4990,0
|
|
20241025,094500,26504240,4990,4990,4990,4990,0
|
|
20241025,094400,26504240,4990,4990,4990,4990,0
|
|
20241025,094300,26504240,4990,4990,4990,4990,1
|
|
20241025,094200,26499250,4990,4990,4990,4990,0
|
|
20241025,094100,26499250,4990,4990,4990,4990,0
|
|
20241025,094000,26499250,4990,4990,4990,4990,104
|
|
20241025,093900,25980290,5000,5000,5000,5000,0
|
|
20241025,093800,25980290,5000,5000,5000,5000,5
|
|
20241025,093700,25955290,4990,4990,4990,4990,0
|
|
20241025,093600,25955290,4990,4990,4990,4990,0
|
|
20241025,093500,25955290,4990,4990,4990,4990,0
|
|
20241025,093400,25955290,4990,4990,4990,4990,1
|
|
20241025,093300,25950300,4980,4980,4980,4980,0
|
|
20241025,093200,25950300,4980,4980,4980,4980,0
|
|
20241025,093100,25950300,4980,4980,4980,4980,0
|
|
20241025,093000,25950300,4980,4980,4980,4980,0
|
|
20241025,092900,25950300,4980,4990,4990,4980,48
|
|
20241025,092800,25711020,4990,4990,4990,4990,0
|
|
20241025,092700,25711020,4990,4990,4990,4990,0
|
|
20241025,092600,25711020,4990,4990,4990,4990,0
|
|
20241025,092500,25711020,4990,4990,4990,4990,0
|
|
20241025,092400,25711020,4990,4990,4990,4990,0
|
|
20241025,092300,25711020,4990,4990,4990,4990,0
|
|
20241025,092200,25711020,4990,5000,5000,4990,1440
|
|
20241025,092100,18513510,5000,5000,5000,5000,0
|
|
20241025,092000,18513510,5000,5000,5000,5000,0
|
|
20241025,091900,18513510,5000,5020,5020,5000,3324
|
|
20241025,091800,1870030,5030,5030,5030,5030,0
|
|
20241025,091700,1870030,5030,5030,5030,5030,0
|
|
20241025,091600,1870030,5030,5030,5030,5030,4
|
|
20241025,091500,1849910,5010,5010,5010,5010,0
|
|
20241025,091400,1849910,5010,5010,5010,5010,0
|
|
20241025,091300,1849910,5010,5010,5010,5010,0
|
|
20241025,091200,1849910,5010,5010,5010,5010,0
|
|
20241025,091100,1849910,5010,5010,5010,5010,0
|
|
20241025,091000,1849910,5010,5010,5010,5010,0
|
|
20241025,090900,1849910,5010,5010,5010,5010,0
|
|
20241025,090800,1849910,5010,5010,5010,5010,0
|
|
20241025,090700,1849910,5010,5010,5010,5010,0
|
|
20241025,090600,1849910,5010,5010,5010,5010,0
|
|
20241025,090500,1849910,5010,5010,5010,5010,0
|
|
20241025,090400,1849910,5010,5010,5010,5010,0
|
|
20241025,090300,1849910,5010,5010,5010,5010,41
|
|
20241025,090200,1644500,5060,5060,5060,5060,0
|
|
20241025,090100,1644500,5060,5060,5060,5060,0
|
|
20241025,090000,1644500,5060,5060,5060,5060,325
|