627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192400,116277080,4000,4000,4000,4000,2253
|
|
20241018,192300,116277080,4000,4000,4000,4000,0
|
|
20241018,192200,116277080,4000,4000,4000,4000,0
|
|
20241018,192100,116277080,4000,4000,4000,4000,0
|
|
20241018,192000,116277080,4000,4000,4000,4000,0
|
|
20241018,191900,116277080,4000,4000,4000,4000,0
|
|
20241018,191800,116277080,4000,4000,4000,4000,0
|
|
20241018,191700,116277080,4000,4000,4000,4000,0
|
|
20241018,191600,116277080,4000,4000,4000,4000,0
|
|
20241018,191500,116277080,4000,4000,4000,4000,0
|
|
20241018,191400,116277080,4000,4000,4000,4000,0
|
|
20241018,191300,116277080,4000,4000,4000,4000,0
|
|
20241018,191200,116277080,4000,4000,4000,4000,0
|
|
20241018,191100,116277080,4000,4000,4000,4000,0
|
|
20241018,191000,116277080,4000,4000,4000,4000,0
|
|
20241018,190900,116277080,4000,4000,4000,4000,0
|
|
20241018,190800,116277080,4000,4000,4000,4000,0
|
|
20241018,190700,116277080,4000,4000,4000,4000,0
|
|
20241018,190600,116277080,4000,4000,4000,4000,0
|
|
20241018,190500,116277080,4000,4000,4000,4000,0
|
|
20241018,190400,116277080,4000,4000,4000,4000,0
|
|
20241018,190300,116277080,4000,4000,4000,4000,0
|
|
20241018,190200,116277080,4000,4000,4000,4000,0
|
|
20241018,190100,116277080,4000,4000,4000,4000,0
|
|
20241018,190000,116277080,4000,4000,4000,4000,0
|
|
20241018,185900,116277080,4000,4000,4000,4000,0
|
|
20241018,185800,116277080,4000,4000,4000,4000,0
|
|
20241018,185700,116277080,4000,4000,4000,4000,0
|
|
20241018,185600,116277080,4000,4000,4000,4000,0
|
|
20241018,185500,116277080,4000,4000,4000,4000,0
|
|
20241018,185400,116277080,4000,4000,4000,4000,2253
|
|
20241018,185300,116277080,4000,4000,4000,4000,0
|
|
20241018,185200,116277080,4000,4000,4000,4000,0
|
|
20241018,185100,116277080,4000,4000,4000,4000,0
|
|
20241018,185000,116277080,4000,4000,4000,4000,0
|
|
20241018,184900,116277080,4000,4000,4000,4000,0
|
|
20241018,184800,116277080,4000,4000,4000,4000,0
|
|
20241018,184700,116277080,4000,4000,4000,4000,0
|
|
20241018,184600,116277080,4000,4000,4000,4000,0
|
|
20241018,184500,116277080,4000,4000,4000,4000,0
|
|
20241018,184400,116277080,4000,4000,4000,4000,0
|
|
20241018,184300,116277080,4000,4000,4000,4000,0
|
|
20241018,184200,116277080,4000,4000,4000,4000,0
|
|
20241018,184100,116277080,4000,4000,4000,4000,0
|
|
20241018,184000,116277080,4000,4000,4000,4000,0
|
|
20241018,183900,116277080,4000,4000,4000,4000,0
|
|
20241018,183800,116277080,4000,4000,4000,4000,0
|
|
20241018,183700,116277080,4000,4000,4000,4000,0
|
|
20241018,183600,116277080,4000,4000,4000,4000,0
|
|
20241018,183500,116277080,4000,4000,4000,4000,0
|
|
20241018,183400,116277080,4000,4000,4000,4000,0
|
|
20241018,183300,116277080,4000,4000,4000,4000,0
|
|
20241018,183200,116277080,4000,4000,4000,4000,0
|
|
20241018,183100,116277080,4000,4000,4000,4000,0
|
|
20241018,183000,116277080,4000,4000,4000,4000,0
|
|
20241018,182900,116277080,4000,4000,4000,4000,0
|
|
20241018,182800,116277080,4000,4000,4000,4000,0
|
|
20241018,182700,116277080,4000,4000,4000,4000,0
|
|
20241018,182600,116277080,4000,4000,4000,4000,0
|
|
20241018,182500,116277080,4000,4000,4000,4000,0
|
|
20241018,182400,116277080,4000,4000,4000,4000,2253
|
|
20241018,182300,116277080,4000,4000,4000,4000,0
|
|
20241018,182200,116277080,4000,4000,4000,4000,0
|
|
20241018,182100,116277080,4000,4000,4000,4000,0
|
|
20241018,182000,116277080,4000,4000,4000,4000,0
|
|
20241018,181900,116277080,4000,4000,4000,4000,0
|
|
20241018,181800,116277080,4000,4000,4000,4000,0
|
|
20241018,181700,116277080,4000,4000,4000,4000,0
|
|
20241018,181600,116277080,4000,4000,4000,4000,0
|
|
20241018,181500,116277080,4000,4000,4000,4000,0
|
|
20241018,181400,116277080,4000,4000,4000,4000,0
|
|
20241018,181300,116277080,4000,4000,4000,4000,0
|
|
20241018,181200,116277080,4000,4000,4000,4000,0
|
|
20241018,181100,116277080,4000,4000,4000,4000,0
|
|
20241018,181000,116277080,4000,4000,4000,4000,0
|
|
20241018,180900,116277080,4000,4000,4000,4000,0
|
|
20241018,180800,116277080,4000,4000,4000,4000,0
|
|
20241018,180700,116277080,4000,4000,4000,4000,0
|
|
20241018,180600,116277080,4000,4000,4000,4000,0
|
|
20241018,180500,116277080,4000,4000,4000,4000,0
|
|
20241018,180400,116277080,4000,4000,4000,4000,0
|
|
20241018,180300,116277080,4000,4000,4000,4000,0
|
|
20241018,180200,116277080,4000,4000,4000,4000,0
|
|
20241018,180100,116277080,4000,4000,4000,4000,0
|
|
20241018,180000,116277080,4000,4000,4000,4000,0
|
|
20241018,175900,116277080,4000,4000,4000,4000,0
|
|
20241018,175800,116277080,4000,4000,4000,4000,0
|
|
20241018,175700,116277080,4000,4000,4000,4000,0
|
|
20241018,175600,116277080,4000,4000,4000,4000,0
|
|
20241018,175500,116277080,4000,4000,4000,4000,0
|
|
20241018,175400,116277080,4000,4000,4000,4000,2253
|
|
20241018,175300,116277080,4000,4000,4000,4000,0
|
|
20241018,175200,116277080,4000,4000,4000,4000,0
|
|
20241018,175100,116277080,4000,4000,4000,4000,0
|
|
20241018,175000,116277080,4000,4000,4000,4000,0
|
|
20241018,174900,116277080,4000,4000,4000,4000,0
|
|
20241018,174800,116277080,4000,4000,4000,4000,0
|
|
20241018,174700,116277080,4000,4000,4000,4000,0
|
|
20241018,174600,116277080,4000,4000,4000,4000,0
|
|
20241018,174500,116277080,4000,4000,4000,4000,0
|
|
20241018,174400,116277080,4000,4000,4000,4000,0
|
|
20241018,174300,116277080,4000,4000,4000,4000,0
|
|
20241018,174200,116277080,4000,4000,4000,4000,0
|
|
20241018,174100,116277080,4000,4000,4000,4000,0
|
|
20241018,174000,116277080,4000,4000,4000,4000,0
|
|
20241018,173900,116277080,4000,4000,4000,4000,0
|
|
20241018,173800,116277080,4000,4000,4000,4000,0
|
|
20241018,173700,116277080,4000,4000,4000,4000,0
|
|
20241018,173600,116277080,4000,4000,4000,4000,0
|
|
20241018,173500,116277080,4000,4000,4000,4000,0
|
|
20241018,173400,116277080,4000,4000,4000,4000,0
|
|
20241018,173300,116277080,4000,4000,4000,4000,0
|
|
20241018,173200,116277080,4000,4000,4000,4000,0
|
|
20241018,173100,116277080,4000,4000,4000,4000,0
|
|
20241018,173000,116277080,4000,4000,4000,4000,0
|
|
20241018,172900,116277080,4000,4000,4000,4000,0
|
|
20241018,172800,116277080,4000,4000,4000,4000,0
|
|
20241018,172700,116277080,4000,4000,4000,4000,0
|
|
20241018,172600,116277080,4000,4000,4000,4000,0
|
|
20241018,172500,116277080,4000,4000,4000,4000,0
|
|
20241018,172400,116277080,4000,4000,4000,4000,2253
|
|
20241018,172300,116277080,4000,4000,4000,4000,0
|
|
20241018,172200,116277080,4000,4000,4000,4000,0
|
|
20241018,172100,116277080,4000,4000,4000,4000,0
|
|
20241018,172000,116277080,4000,4000,4000,4000,0
|
|
20241018,171900,116277080,4000,4000,4000,4000,0
|
|
20241018,171800,116277080,4000,4000,4000,4000,0
|
|
20241018,171700,116277080,4000,4000,4000,4000,0
|
|
20241018,171600,116277080,4000,4000,4000,4000,0
|
|
20241018,171500,116277080,4000,4000,4000,4000,0
|
|
20241018,171400,116277080,4000,4000,4000,4000,0
|
|
20241018,171300,116277080,4000,4000,4000,4000,0
|
|
20241018,171200,116277080,4000,4000,4000,4000,0
|
|
20241018,171100,116277080,4000,4000,4000,4000,0
|
|
20241018,171000,116277080,4000,4000,4000,4000,0
|
|
20241018,170900,116277080,4000,4000,4000,4000,0
|
|
20241018,170800,116277080,4000,4000,4000,4000,0
|
|
20241018,170700,116277080,4000,4000,4000,4000,0
|
|
20241018,170600,116277080,4000,4000,4000,4000,0
|
|
20241018,170500,116277080,4000,4000,4000,4000,0
|
|
20241018,170400,116277080,4000,4000,4000,4000,0
|
|
20241018,170300,116277080,4000,4000,4000,4000,0
|
|
20241018,170200,116277080,4000,4000,4000,4000,0
|
|
20241018,170100,116277080,4000,4000,4000,4000,0
|
|
20241018,170000,116277080,4000,4000,4000,4000,0
|
|
20241018,165900,116277080,4000,4000,4000,4000,0
|
|
20241018,165800,116277080,4000,4000,4000,4000,0
|
|
20241018,165700,116277080,4000,4000,4000,4000,0
|
|
20241018,165600,116277080,4000,4000,4000,4000,0
|
|
20241018,165500,116277080,4000,4000,4000,4000,0
|
|
20241018,165400,116277080,4000,4000,4000,4000,2253
|
|
20241018,165300,116277080,4000,4000,4000,4000,0
|
|
20241018,165200,116277080,4000,4000,4000,4000,0
|
|
20241018,165100,116277080,4000,4000,4000,4000,0
|
|
20241018,165000,116277080,4000,4000,4000,4000,0
|
|
20241018,164900,116277080,4000,4000,4000,4000,0
|
|
20241018,164800,116277080,4000,4000,4000,4000,0
|
|
20241018,164700,116277080,4000,4000,4000,4000,0
|
|
20241018,164600,116277080,4000,4000,4000,4000,0
|
|
20241018,164500,116277080,4000,4000,4000,4000,0
|
|
20241018,164400,116277080,4000,4000,4000,4000,0
|
|
20241018,164300,116277080,4000,4000,4000,4000,0
|
|
20241018,164200,116277080,4000,4000,4000,4000,0
|
|
20241018,164100,116277080,4000,4000,4000,4000,0
|
|
20241018,164000,116277080,4000,4000,4000,4000,0
|
|
20241018,163900,116277080,4000,4000,4000,4000,0
|
|
20241018,163800,116277080,4000,4000,4000,4000,0
|
|
20241018,163700,116277080,4000,4000,4000,4000,0
|
|
20241018,163600,116277080,4000,4000,4000,4000,0
|
|
20241018,163500,116277080,4000,4000,4000,4000,0
|
|
20241018,163400,116277080,4000,4000,4000,4000,0
|
|
20241018,163300,116277080,4000,4000,4000,4000,0
|
|
20241018,163200,116277080,4000,4000,4000,4000,0
|
|
20241018,163100,116277080,4000,4000,4000,4000,0
|
|
20241018,163000,116277080,4000,4000,4000,4000,0
|
|
20241018,162900,116277080,4000,4000,4000,4000,0
|
|
20241018,162800,116277080,4000,4000,4000,4000,0
|
|
20241018,162700,116277080,4000,4000,4000,4000,0
|
|
20241018,162600,116277080,4000,4000,4000,4000,0
|
|
20241018,162500,116277080,4000,4000,4000,4000,0
|
|
20241018,162400,116277080,4000,4000,4000,4000,2253
|
|
20241018,162300,116277080,4000,4000,4000,4000,0
|
|
20241018,162200,116277080,4000,4000,4000,4000,0
|
|
20241018,162100,116277080,4000,4000,4000,4000,0
|
|
20241018,162000,116277080,4000,4000,4000,4000,0
|
|
20241018,161900,116277080,4000,4000,4000,4000,0
|
|
20241018,161800,116277080,4000,4000,4000,4000,0
|
|
20241018,161700,116277080,4000,4000,4000,4000,0
|
|
20241018,161600,116277080,4000,4000,4000,4000,0
|
|
20241018,161500,116277080,4000,4000,4000,4000,0
|
|
20241018,161400,116277080,4000,4000,4000,4000,0
|
|
20241018,161300,116277080,4000,4000,4000,4000,0
|
|
20241018,161200,116277080,4000,4000,4000,4000,0
|
|
20241018,161100,116277080,4000,4000,4000,4000,0
|
|
20241018,161000,116277080,4000,4000,4000,4000,0
|
|
20241018,160900,116277080,4000,4000,4000,4000,0
|
|
20241018,160800,116277080,4000,4000,4000,4000,0
|
|
20241018,160700,116277080,4000,4000,4000,4000,0
|
|
20241018,160600,116277080,4000,4000,4000,4000,0
|
|
20241018,160500,116277080,4000,4000,4000,4000,0
|
|
20241018,160400,116277080,4000,4000,4000,4000,0
|
|
20241018,160300,116277080,4000,4000,4000,4000,0
|
|
20241018,160200,116277080,4000,4000,4000,4000,0
|
|
20241018,160100,116277080,4000,4000,4000,4000,0
|
|
20241018,160000,116277080,4000,4000,4000,4000,0
|
|
20241018,155900,116277080,4000,4000,4000,4000,0
|
|
20241018,155800,116277080,4000,4000,4000,4000,0
|
|
20241018,155700,116277080,4000,4000,4000,4000,0
|
|
20241018,155600,116277080,4000,4000,4000,4000,0
|
|
20241018,155500,116277080,4000,4000,4000,4000,0
|
|
20241018,155400,116277080,4000,4000,4000,4000,2253
|
|
20241018,155300,116277080,4000,4000,4000,4000,0
|
|
20241018,155200,116277080,4000,4000,4000,4000,0
|
|
20241018,155100,116277080,4000,4000,4000,4000,0
|
|
20241018,155000,116277080,4000,4000,4000,4000,0
|
|
20241018,154900,116277080,4000,4000,4000,4000,0
|
|
20241018,154800,116277080,4000,4000,4000,4000,0
|
|
20241018,154700,116277080,4000,4000,4000,4000,0
|
|
20241018,154600,116277080,4000,4000,4000,4000,0
|
|
20241018,154500,116277080,4000,4000,4000,4000,0
|
|
20241018,154400,116277080,4000,4000,4000,4000,0
|
|
20241018,154300,116277080,4000,4000,4000,4000,0
|
|
20241018,154200,116277080,4000,4000,4000,4000,0
|
|
20241018,154100,116277080,4000,4000,4000,4000,0
|
|
20241018,154000,116277080,4000,4000,4000,4000,0
|
|
20241018,153900,116277080,4000,4000,4000,4000,0
|
|
20241018,153800,116277080,4000,4000,4000,4000,0
|
|
20241018,153700,116277080,4000,4000,4000,4000,0
|
|
20241018,153600,116277080,4000,4000,4000,4000,0
|
|
20241018,153500,116277080,4000,4000,4000,4000,0
|
|
20241018,153400,116277080,4000,4000,4000,4000,0
|
|
20241018,153300,116277080,4000,4000,4000,4000,0
|
|
20241018,153200,116277080,4000,4000,4000,4000,0
|
|
20241018,153100,116277080,4000,4000,4000,4000,0
|
|
20241018,153000,116277080,4000,4000,4000,4000,2253
|
|
20241018,152900,107265080,3995,3995,3995,3995,0
|
|
20241018,152800,107265080,3995,3995,3995,3995,0
|
|
20241018,152700,107265080,3995,3995,3995,3995,0
|
|
20241018,152600,107265080,3995,3995,3995,3995,0
|
|
20241018,152500,107265080,3995,3995,3995,3995,0
|
|
20241018,152400,107265080,3995,3995,3995,3995,0
|
|
20241018,152300,107265080,3995,3995,3995,3995,0
|
|
20241018,152200,107265080,3995,3995,3995,3995,0
|
|
20241018,152100,107265080,3995,3995,3995,3995,0
|
|
20241018,152000,107265080,3995,3995,3995,3995,0
|
|
20241018,151900,107265080,3995,4000,4000,3995,34
|
|
20241018,151800,107129190,3995,3995,4000,3995,52
|
|
20241018,151700,106921445,4000,4000,4000,4000,80
|
|
20241018,151600,106601445,4000,4000,4000,4000,0
|
|
20241018,151500,106601445,4000,4000,4000,4000,0
|
|
20241018,151400,106601445,4000,4000,4000,4000,0
|
|
20241018,151300,106601445,4000,4000,4000,4000,20
|
|
20241018,151200,106521445,4000,4000,4000,4000,6
|
|
20241018,151100,106497445,3995,4000,4000,3995,26
|
|
20241018,151000,106393450,4000,4000,4000,3995,2461
|
|
20241018,150900,96561650,4000,4000,4000,4000,27
|
|
20241018,150800,96453650,3995,3995,3995,3995,1
|
|
20241018,150700,96449655,4000,4000,4000,4000,12
|
|
20241018,150600,96401655,4000,3995,4000,3995,12
|
|
20241018,150500,96353710,3995,4000,4000,3995,11
|
|
20241018,150400,96309715,4000,3995,4000,3995,2
|
|
20241018,150300,96301720,4000,4000,4000,4000,67
|
|
20241018,150200,96033720,4000,3995,4000,3995,2
|
|
20241018,150100,96025725,4000,3995,4000,3995,72
|
|
20241018,150000,95737735,4000,4000,4000,4000,24
|
|
20241018,145900,95641735,4000,4000,4000,4000,55
|
|
20241018,145800,95421735,4010,4010,4010,4000,2611
|
|
20241018,145700,84977360,4010,4010,4010,4010,38
|
|
20241018,145600,84824980,4010,4010,4010,4005,3
|
|
20241018,145500,84812955,4005,4010,4010,4005,25
|
|
20241018,145400,84712710,4010,4010,4010,4010,0
|
|
20241018,145300,84712710,4010,4010,4010,4010,0
|
|
20241018,145200,84712710,4010,4010,4010,4005,187
|
|
20241018,145100,83962845,4010,4005,4010,4005,111
|
|
20241018,145000,83518285,4010,4010,4010,4010,10
|
|
20241018,144900,83478185,4010,4010,4010,4010,1
|
|
20241018,144800,83474175,4005,4010,4010,4005,13
|
|
20241018,144700,83422055,4005,4005,4005,4005,1
|
|
20241018,144600,83418050,4010,4010,4010,4010,24
|
|
20241018,144500,83321810,4010,4010,4010,4010,0
|
|
20241018,144400,83321810,4010,4010,4010,4005,64
|
|
20241018,144300,83065435,4010,4010,4010,4010,28
|
|
20241018,144200,82953155,4010,4005,4010,4005,21
|
|
20241018,144100,82869000,4010,4010,4010,4010,14
|
|
20241018,144000,82812860,4010,4010,4010,4010,15
|
|
20241018,143900,82752710,4015,4015,4015,4015,0
|
|
20241018,143800,82752710,4015,4015,4015,4015,23
|
|
20241018,143700,82660365,4015,4015,4015,4015,0
|
|
20241018,143600,82660365,4015,4015,4015,4015,18
|
|
20241018,143500,82588095,4015,4015,4015,4015,9
|
|
20241018,143400,82551960,4005,4005,4005,4005,0
|
|
20241018,143300,82551960,4005,4015,4015,4005,20
|
|
20241018,143200,82471760,4015,4015,4015,4015,14
|
|
20241018,143100,82415550,4015,4015,4015,4015,11
|
|
20241018,143000,82371385,4005,4005,4005,4005,13
|
|
20241018,142900,82319320,4005,4015,4015,4005,270
|
|
20241018,142800,81237795,4015,4015,4015,4015,0
|
|
20241018,142700,81237795,4015,4015,4015,4015,25
|
|
20241018,142600,81137420,4015,4015,4015,4015,0
|
|
20241018,142500,81137420,4015,4015,4015,4015,10
|
|
20241018,142400,81097270,4015,4015,4015,4015,14
|
|
20241018,142300,81041060,4015,4015,4015,4015,9
|
|
20241018,142200,81004925,4015,4015,4015,4015,0
|
|
20241018,142100,81004925,4015,4015,4015,4015,13
|
|
20241018,142000,80952730,4015,4015,4015,4015,10
|
|
20241018,141900,80912580,4010,4010,4010,4010,18
|
|
20241018,141800,80840400,4010,4010,4010,4010,6
|
|
20241018,141700,80816340,4010,4010,4010,4010,20
|
|
20241018,141600,80736140,4010,4010,4010,4010,24
|
|
20241018,141500,80639900,4010,4010,4010,4010,0
|
|
20241018,141400,80639900,4010,4010,4010,4010,10
|
|
20241018,141300,80599800,4010,4010,4010,4010,13
|
|
20241018,141200,80547670,4010,4010,4010,4010,10
|
|
20241018,141100,80507570,4010,4010,4010,4010,0
|
|
20241018,141000,80507570,4010,4010,4010,4010,23
|
|
20241018,140900,80415340,4010,4010,4010,4010,0
|
|
20241018,140800,80415340,4010,4015,4015,4010,24
|
|
20241018,140700,80319050,4010,4010,4010,4010,18
|
|
20241018,140600,80246870,4015,4015,4015,4010,180
|
|
20241018,140500,79525015,4015,4015,4015,4010,32
|
|
20241018,140400,79396685,4010,4010,4010,4010,17
|
|
20241018,140300,79328515,4010,4010,4010,4010,10
|
|
20241018,140200,79288415,4010,4010,4010,4010,13
|
|
20241018,140100,79236285,4010,4010,4010,4010,10
|
|
20241018,140000,79196185,4010,4010,4010,4010,0
|
|
20241018,135900,79196185,4010,4015,4015,4010,26
|
|
20241018,135800,79091915,4015,4015,4015,4015,0
|
|
20241018,135700,79091915,4015,4015,4015,4015,10
|
|
20241018,135600,79051765,4015,4015,4015,4015,64
|
|
20241018,135500,78794805,4015,4015,4015,4015,9
|
|
20241018,135400,78758670,4015,4015,4015,4015,13
|
|
20241018,135300,78706475,4015,4015,4015,4015,10
|
|
20241018,135200,78666325,4015,4015,4015,4015,1
|
|
20241018,135100,78662310,4000,4015,4015,4000,29
|
|
20241018,135000,78545950,4015,4015,4015,4015,0
|
|
20241018,134900,78545950,4015,4015,4015,4015,1
|
|
20241018,134800,78541935,4015,4015,4015,4015,24
|
|
20241018,134700,78445575,4015,4015,4015,4015,0
|
|
20241018,134600,78445575,4015,4015,4015,4015,10
|
|
20241018,134500,78405425,4010,4010,4010,4010,18
|
|
20241018,134400,78333245,4015,4015,4015,4015,10
|
|
20241018,134300,78293095,4015,4015,4015,4015,14
|
|
20241018,134200,78236885,4015,4015,4015,4015,9
|
|
20241018,134100,78200750,4015,4015,4015,4015,2
|
|
20241018,134000,78192720,4015,4015,4015,4015,24
|
|
20241018,133900,78096360,4015,4015,4015,4015,506
|
|
20241018,133800,76064770,4015,4010,4015,4010,11
|
|
20241018,133700,76020655,4015,4015,4015,4015,13
|
|
20241018,133600,75968460,4015,4015,4015,4015,10
|
|
20241018,133500,75928310,4015,4015,4015,4015,0
|
|
20241018,133400,75928310,4015,4015,4015,4015,24
|
|
20241018,133300,75831950,4015,4015,4015,4015,0
|
|
20241018,133200,75831950,4015,4015,4015,4015,14
|
|
20241018,133100,75775740,4015,4015,4015,4015,10
|
|
20241018,133000,75735590,4015,4015,4015,4015,0
|
|
20241018,132900,75735590,4015,4015,4015,4015,23
|
|
20241018,132800,75643245,4015,4005,4015,4005,215
|
|
20241018,132700,74782160,4015,4015,4015,4000,155
|
|
20241018,132600,74161995,4015,4015,4015,4000,115
|
|
20241018,132500,73701755,4015,4015,4015,4015,10
|
|
20241018,132400,73661605,4015,4015,4015,4015,0
|
|
20241018,132300,73661605,4015,4015,4015,4015,25
|
|
20241018,132200,73561230,4000,4000,4000,4000,35
|
|
20241018,132100,73421230,4020,4020,4020,4020,10
|
|
20241018,132000,73381030,4020,4020,4020,4020,14
|
|
20241018,131900,73324750,4020,4020,4020,4020,10
|
|
20241018,131800,73284550,4020,4020,4020,4020,13
|
|
20241018,131700,73232290,4020,4020,4020,4020,0
|
|
20241018,131600,73232290,4020,4020,4020,4020,9
|
|
20241018,131500,73196110,4020,4020,4020,4020,14
|
|
20241018,131400,73139830,4020,4000,4020,4000,510
|
|
20241018,131300,71099630,4020,4020,4020,4020,0
|
|
20241018,131200,71099630,4020,4020,4020,4020,24
|
|
20241018,131100,71003150,4020,4020,4020,4020,0
|
|
20241018,131000,71003150,4020,4020,4020,4020,40
|
|
20241018,130900,70842350,4020,4020,4020,4020,13
|
|
20241018,130800,70790090,4020,4020,4020,4020,10
|
|
20241018,130700,70749890,4020,4020,4020,4020,14
|
|
20241018,130600,70693610,4020,4020,4020,4020,10
|
|
20241018,130500,70653410,4020,4020,4020,4020,0
|
|
20241018,130400,70653410,4020,4020,4020,4020,23
|
|
20241018,130300,70560950,4025,4025,4025,4025,0
|
|
20241018,130200,70560950,4025,4025,4025,4025,10
|
|
20241018,130100,70520700,4025,4025,4025,4025,14
|
|
20241018,130000,70464350,4025,4025,4025,4025,0
|
|
20241018,125900,70464350,4025,4005,4025,4005,30
|
|
20241018,125800,70344000,4025,4025,4025,4025,13
|
|
20241018,125700,70291675,4025,4025,4025,4025,10
|
|
20241018,125600,70251425,4025,4025,4025,4025,14
|
|
20241018,125500,70195075,4025,4025,4025,4025,10
|
|
20241018,125400,70154825,4025,4025,4025,4025,0
|
|
20241018,125300,70154825,4025,4025,4025,4025,24
|
|
20241018,125200,70058225,4025,4025,4025,4025,110
|
|
20241018,125100,69615475,4025,4025,4025,4025,9
|
|
20241018,125000,69579250,4025,4025,4025,4025,13
|
|
20241018,124900,69526925,4025,4025,4025,4025,10
|
|
20241018,124800,69486675,4025,4025,4025,4025,0
|
|
20241018,124700,69486675,4025,4025,4025,4025,24
|
|
20241018,124600,69390075,4025,4025,4025,4025,0
|
|
20241018,124500,69390075,4025,4025,4025,4025,14
|
|
20241018,124400,69333725,4025,4000,4025,4000,111
|
|
20241018,124300,68889450,4025,4025,4025,4025,0
|
|
20241018,124200,68889450,4025,4025,4025,4005,57
|
|
20241018,124100,68660685,4025,4025,4025,4025,0
|
|
20241018,124000,68660685,4025,4025,4025,4025,10
|
|
20241018,123900,68620435,4025,4025,4025,4025,14
|
|
20241018,123800,68564085,4025,4025,4025,4025,9
|
|
20241018,123700,68527860,4025,4025,4025,4025,0
|
|
20241018,123600,68527860,4025,4025,4025,4025,24
|
|
20241018,123500,68431260,4025,4025,4025,4025,0
|
|
20241018,123400,68431260,4025,4025,4025,4025,10
|
|
20241018,123300,68391010,4025,4025,4025,4025,13
|
|
20241018,123200,68338685,4025,4025,4025,4025,10
|
|
20241018,123100,68298435,4025,4025,4025,4025,14
|
|
20241018,123000,68242085,4025,4025,4025,4025,10
|
|
20241018,122900,68201835,4025,4025,4025,4025,0
|
|
20241018,122800,68201835,4025,4025,4025,4025,14
|
|
20241018,122700,68145485,4025,4025,4025,4025,10
|
|
20241018,122600,68105235,4025,4025,4025,4025,0
|
|
20241018,122500,68105235,4025,4025,4025,4000,4023
|
|
20241018,122400,52000020,4025,4025,4025,4025,0
|
|
20241018,122300,52000020,4025,4025,4025,4025,10
|
|
20241018,122200,51959770,4025,4025,4025,4025,13
|
|
20241018,122100,51907445,4025,4025,4025,4025,10
|
|
20241018,122000,51867195,4025,4025,4025,4025,14
|
|
20241018,121900,51810845,4025,4025,4025,4025,10
|
|
20241018,121800,51770595,4005,4005,4005,4005,10
|
|
20241018,121700,51730545,4005,4025,4025,4005,392
|
|
20241018,121600,50157410,4025,4025,4025,4025,236
|
|
20241018,121500,49207510,4035,4035,4035,4035,10
|
|
20241018,121400,49167160,4025,4025,4025,4025,32
|
|
20241018,121300,49038360,4035,4035,4035,4035,9
|
|
20241018,121200,49002045,4035,4035,4035,4035,0
|
|
20241018,121100,49002045,4035,4035,4035,4035,14
|
|
20241018,121000,48945555,4035,4035,4035,4035,160
|
|
20241018,120900,48299955,4035,4035,4035,4035,14
|
|
20241018,120800,48243465,4035,4035,4035,4035,10
|
|
20241018,120700,48203115,4035,4035,4035,4035,30
|
|
20241018,120600,48082065,4035,4035,4035,4035,73
|
|
20241018,120500,47787510,4035,4035,4035,4035,0
|
|
20241018,120400,47787510,4035,4035,4035,4035,10
|
|
20241018,120300,47747160,4035,4035,4035,4035,14
|
|
20241018,120200,47690670,4035,4035,4035,4035,10
|
|
20241018,120100,47650320,4035,4035,4035,4035,0
|
|
20241018,120000,47650320,4035,4035,4035,4035,23
|
|
20241018,115900,47557515,4035,4035,4035,4035,0
|
|
20241018,115800,47557515,4035,4035,4035,4035,20
|
|
20241018,115700,47476815,4035,4035,4035,4035,14
|
|
20241018,115600,47420325,4035,4035,4035,4035,0
|
|
20241018,115500,47420325,4035,4035,4035,4035,23
|
|
20241018,115400,47327520,4035,4035,4035,4035,0
|
|
20241018,115300,47327520,4035,4020,4035,4020,19
|
|
20241018,115200,47250990,4035,4035,4035,4035,14
|
|
20241018,115100,47194500,4040,4035,4040,4035,11
|
|
20241018,115000,47150110,4035,4035,4035,4035,0
|
|
20241018,114900,47150110,4035,4035,4035,4035,24
|
|
20241018,114800,47053270,4035,4035,4035,4035,0
|
|
20241018,114700,47053270,4035,4035,4035,4035,9
|
|
20241018,114600,47016955,4035,4035,4035,4035,13
|
|
20241018,114500,46964500,4035,4035,4035,4035,10
|
|
20241018,114400,46924150,4035,4035,4035,4035,14
|
|
20241018,114300,46867660,4035,4035,4035,4035,10
|
|
20241018,114200,46827310,4035,4035,4035,4035,0
|
|
20241018,114100,46827310,4035,4035,4035,4035,24
|
|
20241018,114000,46730470,4035,4035,4035,4035,0
|
|
20241018,113900,46730470,4035,4035,4035,4035,0
|
|
20241018,113800,46730470,4035,4035,4035,4035,23
|
|
20241018,113700,46637665,4035,4035,4035,4035,0
|
|
20241018,113600,46637665,4035,4035,4035,4035,10
|
|
20241018,113500,46597315,4035,4020,4035,4020,24
|
|
20241018,113400,46500610,4035,4035,4035,4035,10
|
|
20241018,113300,46460260,4035,4035,4035,4035,14
|
|
20241018,113200,46403770,4035,4035,4035,4035,9
|
|
20241018,113100,46367455,4035,4035,4035,4035,0
|
|
20241018,113000,46367455,4035,4035,4035,4035,24
|
|
20241018,112900,46270615,4035,4035,4035,4035,0
|
|
20241018,112800,46270615,4035,4035,4035,4035,10
|
|
20241018,112700,46230265,4035,4035,4035,4035,13
|
|
20241018,112600,46177810,4035,4035,4035,4035,10
|
|
20241018,112500,46137460,4035,4035,4035,4035,0
|
|
20241018,112400,46137460,4035,4035,4035,4035,14
|
|
20241018,112300,46080970,4035,4035,4035,4035,10
|
|
20241018,112200,46040620,4035,4035,4035,4035,21
|
|
20241018,112100,45955885,4035,4035,4035,4035,10
|
|
20241018,112000,45915535,4035,4035,4035,4035,0
|
|
20241018,111900,45915535,4035,4035,4035,4035,22
|
|
20241018,111800,45826765,4035,4035,4035,4035,0
|
|
20241018,111700,45826765,4035,4035,4035,4035,10
|
|
20241018,111600,45786415,4035,4035,4035,4035,35
|
|
20241018,111500,45645190,4035,4035,4035,4035,10
|
|
20241018,111400,45604840,4035,4035,4035,4035,0
|
|
20241018,111300,45604840,4035,4025,4035,4025,18
|
|
20241018,111200,45532380,4025,4025,4025,4025,0
|
|
20241018,111100,45532380,4025,4025,4025,4025,10
|
|
20241018,111000,45492130,4025,4025,4025,4025,13
|
|
20241018,110900,45439805,4025,4025,4025,4025,10
|
|
20241018,110800,45399555,4025,4020,4025,4020,8
|
|
20241018,110700,45367390,4020,4020,4020,4020,0
|
|
20241018,110600,45367390,4020,4020,4020,4020,10
|
|
20241018,110500,45327190,4005,4020,4020,4005,2014
|
|
20241018,110400,37260910,4020,4020,4020,4020,10
|
|
20241018,110300,37220710,4005,4010,4010,4005,3
|
|
20241018,110200,37208685,4020,4020,4020,4020,24
|
|
20241018,110100,37112205,4025,4025,4025,4025,0
|
|
20241018,110000,37112205,4025,4025,4025,4025,10
|
|
20241018,105900,37071955,4005,4005,4005,4005,0
|
|
20241018,105800,37071955,4005,4025,4025,4005,170
|
|
20241018,105700,36388635,4005,4030,4040,4005,1256
|
|
20241018,105600,31353050,4040,4040,4040,4040,10
|
|
20241018,105500,31312650,4040,4040,4040,4040,0
|
|
20241018,105400,31312650,4040,4040,4045,4040,26
|
|
20241018,105300,31207595,4040,4035,4040,4035,13
|
|
20241018,105200,31155130,4035,4035,4035,4035,0
|
|
20241018,105100,31155130,4035,4035,4035,4035,26
|
|
20241018,105000,31050220,4035,4035,4035,4035,0
|
|
20241018,104900,31050220,4035,4035,4035,4035,7
|
|
20241018,104800,31021975,4030,4030,4030,4030,0
|
|
20241018,104700,31021975,4030,4030,4030,4030,33
|
|
20241018,104600,30888985,4030,4030,4030,4030,14
|
|
20241018,104500,30832565,4030,4020,4030,4020,4
|
|
20241018,104400,30816475,4005,4005,4005,4005,304
|
|
20241018,104300,29598955,4010,4020,4020,4010,66
|
|
20241018,104200,29333885,4020,4020,4020,4020,0
|
|
20241018,104100,29333885,4020,4020,4020,4020,22
|
|
20241018,104000,29245445,4015,4015,4015,4015,3
|
|
20241018,103900,29233400,4020,4020,4020,4020,53
|
|
20241018,103800,29020340,4030,4030,4030,4030,0
|
|
20241018,103700,29020340,4030,4030,4030,4030,24
|
|
20241018,103600,28923620,4025,4025,4025,4025,5
|
|
20241018,103500,28903495,4030,4030,4030,4030,13
|
|
20241018,103400,28851105,4025,4025,4025,4025,5
|
|
20241018,103300,28830980,4025,4025,4025,4025,50
|
|
20241018,103200,28629730,4025,4025,4025,4025,0
|
|
20241018,103100,28629730,4025,4025,4025,4025,1
|
|
20241018,103000,28625705,4025,4025,4025,4025,2
|
|
20241018,102900,28617655,4025,4025,4025,4025,2
|
|
20241018,102800,28609605,4025,4025,4025,4025,0
|
|
20241018,102700,28609605,4025,4025,4025,4025,1
|
|
20241018,102600,28605580,4020,4020,4020,4020,0
|
|
20241018,102500,28605580,4020,4020,4020,4020,3
|
|
20241018,102400,28593520,4025,4025,4025,4025,108
|
|
20241018,102300,28158820,4025,4025,4025,4025,2
|
|
20241018,102200,28150770,4025,4025,4025,4025,3
|
|
20241018,102100,28138695,4025,4025,4025,4025,0
|
|
20241018,102000,28138695,4025,4025,4025,4025,0
|
|
20241018,101900,28138695,4025,4020,4025,4020,1205
|
|
20241018,101800,23294585,4030,4030,4030,4030,0
|
|
20241018,101700,23294585,4030,4030,4030,4030,25
|
|
20241018,101600,23193835,4010,4015,4015,4010,1300
|
|
20241018,101500,17975935,4015,4020,4020,4015,2000
|
|
20241018,101400,9940910,4050,4050,4050,4050,0
|
|
20241018,101300,9940910,4050,4050,4050,4050,1
|
|
20241018,101200,9936860,4020,4030,4030,4020,1212
|
|
20241018,101100,5059455,4055,4055,4055,4055,1
|
|
20241018,101000,5055400,4035,4035,4035,4035,318
|
|
20241018,100900,3772270,4040,4040,4040,4040,0
|
|
20241018,100800,3772270,4040,4040,4040,4040,82
|
|
20241018,100700,3440990,4055,4055,4055,4055,0
|
|
20241018,100600,3440990,4055,4055,4055,4055,0
|
|
20241018,100500,3440990,4055,4055,4055,4055,5
|
|
20241018,100400,3420715,4055,4055,4055,4055,0
|
|
20241018,100300,3420715,4055,4050,4055,4050,4
|
|
20241018,100200,3404510,4055,4055,4055,4055,0
|
|
20241018,100100,3404510,4055,4055,4055,4055,0
|
|
20241018,100000,3404510,4055,4055,4055,4055,0
|
|
20241018,095900,3404510,4055,4055,4055,4055,0
|
|
20241018,095800,3404510,4055,4055,4055,4055,0
|
|
20241018,095700,3404510,4055,4055,4055,4055,0
|
|
20241018,095600,3404510,4055,4055,4055,4055,0
|
|
20241018,095500,3404510,4055,4055,4055,4055,0
|
|
20241018,095400,3404510,4055,4055,4055,4055,100
|
|
20241018,095300,2999010,4055,4055,4055,4055,0
|
|
20241018,095200,2999010,4055,4055,4055,4055,0
|
|
20241018,095100,2999010,4055,4050,4055,4050,6
|
|
20241018,095000,2974705,4055,4055,4055,4055,0
|
|
20241018,094900,2974705,4055,4055,4055,4055,0
|
|
20241018,094800,2974705,4055,4055,4055,4055,0
|
|
20241018,094700,2974705,4055,4055,4055,4055,0
|
|
20241018,094600,2974705,4055,4055,4055,4055,0
|
|
20241018,094500,2974705,4055,4055,4055,4055,1
|
|
20241018,094400,2970650,4055,4055,4055,4055,1
|
|
20241018,094300,2966595,4055,4055,4055,4055,0
|
|
20241018,094200,2966595,4055,4050,4055,4040,86
|
|
20241018,094100,2618795,4050,4050,4050,4050,8
|
|
20241018,094000,2586395,4050,4050,4050,4050,0
|
|
20241018,093900,2586395,4050,4050,4050,4050,1
|
|
20241018,093800,2582345,4050,4050,4050,4050,2
|
|
20241018,093700,2574245,4055,4055,4055,4055,0
|
|
20241018,093600,2574245,4055,4055,4055,4055,0
|
|
20241018,093500,2574245,4055,4055,4055,4055,0
|
|
20241018,093400,2574245,4055,4055,4055,4055,0
|
|
20241018,093300,2574245,4055,4055,4055,4055,0
|
|
20241018,093200,2574245,4055,4055,4055,4055,0
|
|
20241018,093100,2574245,4055,4055,4055,4055,0
|
|
20241018,093000,2574245,4055,4060,4060,4055,16
|
|
20241018,092900,2509310,4060,4060,4060,4060,0
|
|
20241018,092800,2509310,4060,4060,4060,4060,0
|
|
20241018,092700,2509310,4060,4060,4060,4060,0
|
|
20241018,092600,2509310,4060,4060,4060,4060,0
|
|
20241018,092500,2509310,4060,4060,4060,4060,0
|
|
20241018,092400,2509310,4060,4060,4060,4060,0
|
|
20241018,092300,2509310,4060,4060,4060,4060,0
|
|
20241018,092200,2509310,4060,4040,4060,4040,16
|
|
20241018,092100,2444650,4060,4060,4060,4060,16
|
|
20241018,092000,2379690,4060,4060,4060,4060,0
|
|
20241018,091900,2379690,4060,4055,4060,4040,14
|
|
20241018,091800,2323045,4060,4060,4060,4060,0
|
|
20241018,091700,2323045,4060,4055,4060,4050,82
|
|
20241018,091600,1990570,4060,4060,4060,4060,0
|
|
20241018,091500,1990570,4060,4060,4060,4060,0
|
|
20241018,091400,1990570,4060,4060,4060,4060,4
|
|
20241018,091300,1974330,4065,4065,4065,4065,1
|
|
20241018,091200,1970265,4060,4060,4060,4060,45
|
|
20241018,091100,1787565,4065,4065,4065,4065,153
|
|
20241018,091000,1165620,4070,4060,4070,4060,148
|
|
20241018,090900,563640,4060,4050,4060,4050,46
|
|
20241018,090800,377105,4055,4055,4055,4055,0
|
|
20241018,090700,377105,4055,4055,4055,4055,1
|
|
20241018,090600,373050,4055,4055,4055,4055,3
|
|
20241018,090500,360885,4055,4055,4055,4055,0
|
|
20241018,090400,360885,4055,4055,4055,4055,0
|
|
20241018,090300,360885,4055,4055,4055,4050,24
|
|
20241018,090200,263575,4055,4055,4055,4055,7
|
|
20241018,090100,235190,4055,4055,4055,4055,0
|
|
20241018,090000,235190,4055,4055,4055,4055,58
|