691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,202800,367188025,4905,4905,4905,4905,2481
|
|
20241018,202700,367188025,4905,4905,4905,4905,0
|
|
20241018,202600,367188025,4905,4905,4905,4905,0
|
|
20241018,202500,367188025,4905,4905,4905,4905,0
|
|
20241018,202400,367188025,4905,4905,4905,4905,0
|
|
20241018,202300,367188025,4905,4905,4905,4905,0
|
|
20241018,202200,367188025,4905,4905,4905,4905,0
|
|
20241018,202100,367188025,4905,4905,4905,4905,0
|
|
20241018,202000,367188025,4905,4905,4905,4905,0
|
|
20241018,201900,367188025,4905,4905,4905,4905,0
|
|
20241018,201800,367188025,4905,4905,4905,4905,0
|
|
20241018,201700,367188025,4905,4905,4905,4905,0
|
|
20241018,201600,367188025,4905,4905,4905,4905,0
|
|
20241018,201500,367188025,4905,4905,4905,4905,0
|
|
20241018,201400,367188025,4905,4905,4905,4905,0
|
|
20241018,201300,367188025,4905,4905,4905,4905,0
|
|
20241018,201200,367188025,4905,4905,4905,4905,0
|
|
20241018,201100,367188025,4905,4905,4905,4905,0
|
|
20241018,201000,367188025,4905,4905,4905,4905,0
|
|
20241018,200900,367188025,4905,4905,4905,4905,0
|
|
20241018,200800,367188025,4905,4905,4905,4905,0
|
|
20241018,200700,367188025,4905,4905,4905,4905,0
|
|
20241018,200600,367188025,4905,4905,4905,4905,0
|
|
20241018,200500,367188025,4905,4905,4905,4905,0
|
|
20241018,200400,367188025,4905,4905,4905,4905,0
|
|
20241018,200300,367188025,4905,4905,4905,4905,0
|
|
20241018,200200,367188025,4905,4905,4905,4905,0
|
|
20241018,200100,367188025,4905,4905,4905,4905,0
|
|
20241018,200000,367188025,4905,4905,4905,4905,0
|
|
20241018,195900,367188025,4905,4905,4905,4905,0
|
|
20241018,195800,367188025,4905,4905,4905,4905,2481
|
|
20241018,195700,367188025,4905,4905,4905,4905,0
|
|
20241018,195600,367188025,4905,4905,4905,4905,0
|
|
20241018,195500,367188025,4905,4905,4905,4905,0
|
|
20241018,195400,367188025,4905,4905,4905,4905,0
|
|
20241018,195300,367188025,4905,4905,4905,4905,0
|
|
20241018,195200,367188025,4905,4905,4905,4905,0
|
|
20241018,195100,367188025,4905,4905,4905,4905,0
|
|
20241018,195000,367188025,4905,4905,4905,4905,0
|
|
20241018,194900,367188025,4905,4905,4905,4905,0
|
|
20241018,194800,367188025,4905,4905,4905,4905,0
|
|
20241018,194700,367188025,4905,4905,4905,4905,0
|
|
20241018,194600,367188025,4905,4905,4905,4905,0
|
|
20241018,194500,367188025,4905,4905,4905,4905,0
|
|
20241018,194400,367188025,4905,4905,4905,4905,0
|
|
20241018,194300,367188025,4905,4905,4905,4905,0
|
|
20241018,194200,367188025,4905,4905,4905,4905,0
|
|
20241018,194100,367188025,4905,4905,4905,4905,0
|
|
20241018,194000,367188025,4905,4905,4905,4905,0
|
|
20241018,193900,367188025,4905,4905,4905,4905,0
|
|
20241018,193800,367188025,4905,4905,4905,4905,0
|
|
20241018,193700,367188025,4905,4905,4905,4905,0
|
|
20241018,193600,367188025,4905,4905,4905,4905,0
|
|
20241018,193500,367188025,4905,4905,4905,4905,0
|
|
20241018,193400,367188025,4905,4905,4905,4905,0
|
|
20241018,193300,367188025,4905,4905,4905,4905,0
|
|
20241018,193200,367188025,4905,4905,4905,4905,0
|
|
20241018,193100,367188025,4905,4905,4905,4905,0
|
|
20241018,193000,367188025,4905,4905,4905,4905,0
|
|
20241018,192900,367188025,4905,4905,4905,4905,0
|
|
20241018,192800,367188025,4905,4905,4905,4905,2481
|
|
20241018,192700,367188025,4905,4905,4905,4905,0
|
|
20241018,192600,367188025,4905,4905,4905,4905,0
|
|
20241018,192500,367188025,4905,4905,4905,4905,0
|
|
20241018,192400,367188025,4905,4905,4905,4905,0
|
|
20241018,192300,367188025,4905,4905,4905,4905,0
|
|
20241018,192200,367188025,4905,4905,4905,4905,0
|
|
20241018,192100,367188025,4905,4905,4905,4905,0
|
|
20241018,192000,367188025,4905,4905,4905,4905,0
|
|
20241018,191900,367188025,4905,4905,4905,4905,0
|
|
20241018,191800,367188025,4905,4905,4905,4905,0
|
|
20241018,191700,367188025,4905,4905,4905,4905,0
|
|
20241018,191600,367188025,4905,4905,4905,4905,0
|
|
20241018,191500,367188025,4905,4905,4905,4905,0
|
|
20241018,191400,367188025,4905,4905,4905,4905,0
|
|
20241018,191300,367188025,4905,4905,4905,4905,0
|
|
20241018,191200,367188025,4905,4905,4905,4905,0
|
|
20241018,191100,367188025,4905,4905,4905,4905,0
|
|
20241018,191000,367188025,4905,4905,4905,4905,0
|
|
20241018,190900,367188025,4905,4905,4905,4905,0
|
|
20241018,190800,367188025,4905,4905,4905,4905,0
|
|
20241018,190700,367188025,4905,4905,4905,4905,0
|
|
20241018,190600,367188025,4905,4905,4905,4905,0
|
|
20241018,190500,367188025,4905,4905,4905,4905,0
|
|
20241018,190400,367188025,4905,4905,4905,4905,0
|
|
20241018,190300,367188025,4905,4905,4905,4905,0
|
|
20241018,190200,367188025,4905,4905,4905,4905,0
|
|
20241018,190100,367188025,4905,4905,4905,4905,0
|
|
20241018,190000,367188025,4905,4905,4905,4905,0
|
|
20241018,185900,367188025,4905,4905,4905,4905,0
|
|
20241018,185800,367188025,4905,4905,4905,4905,2481
|
|
20241018,185700,367188025,4905,4905,4905,4905,0
|
|
20241018,185600,367188025,4905,4905,4905,4905,0
|
|
20241018,185500,367188025,4905,4905,4905,4905,0
|
|
20241018,185400,367188025,4905,4905,4905,4905,0
|
|
20241018,185300,367188025,4905,4905,4905,4905,0
|
|
20241018,185200,367188025,4905,4905,4905,4905,0
|
|
20241018,185100,367188025,4905,4905,4905,4905,0
|
|
20241018,185000,367188025,4905,4905,4905,4905,0
|
|
20241018,184900,367188025,4905,4905,4905,4905,0
|
|
20241018,184800,367188025,4905,4905,4905,4905,0
|
|
20241018,184700,367188025,4905,4905,4905,4905,0
|
|
20241018,184600,367188025,4905,4905,4905,4905,0
|
|
20241018,184500,367188025,4905,4905,4905,4905,0
|
|
20241018,184400,367188025,4905,4905,4905,4905,0
|
|
20241018,184300,367188025,4905,4905,4905,4905,0
|
|
20241018,184200,367188025,4905,4905,4905,4905,0
|
|
20241018,184100,367188025,4905,4905,4905,4905,0
|
|
20241018,184000,367188025,4905,4905,4905,4905,0
|
|
20241018,183900,367188025,4905,4905,4905,4905,0
|
|
20241018,183800,367188025,4905,4905,4905,4905,0
|
|
20241018,183700,367188025,4905,4905,4905,4905,0
|
|
20241018,183600,367188025,4905,4905,4905,4905,0
|
|
20241018,183500,367188025,4905,4905,4905,4905,0
|
|
20241018,183400,367188025,4905,4905,4905,4905,0
|
|
20241018,183300,367188025,4905,4905,4905,4905,0
|
|
20241018,183200,367188025,4905,4905,4905,4905,0
|
|
20241018,183100,367188025,4905,4905,4905,4905,0
|
|
20241018,183000,367188025,4905,4905,4905,4905,0
|
|
20241018,182900,367188025,4905,4905,4905,4905,0
|
|
20241018,182800,367188025,4905,4905,4905,4905,2481
|
|
20241018,182700,367188025,4905,4905,4905,4905,0
|
|
20241018,182600,367188025,4905,4905,4905,4905,0
|
|
20241018,182500,367188025,4905,4905,4905,4905,0
|
|
20241018,182400,367188025,4905,4905,4905,4905,0
|
|
20241018,182300,367188025,4905,4905,4905,4905,0
|
|
20241018,182200,367188025,4905,4905,4905,4905,0
|
|
20241018,182100,367188025,4905,4905,4905,4905,0
|
|
20241018,182000,367188025,4905,4905,4905,4905,0
|
|
20241018,181900,367188025,4905,4905,4905,4905,0
|
|
20241018,181800,367188025,4905,4905,4905,4905,0
|
|
20241018,181700,367188025,4905,4905,4905,4905,0
|
|
20241018,181600,367188025,4905,4905,4905,4905,0
|
|
20241018,181500,367188025,4905,4905,4905,4905,0
|
|
20241018,181400,367188025,4905,4905,4905,4905,0
|
|
20241018,181300,367188025,4905,4905,4905,4905,0
|
|
20241018,181200,367188025,4905,4905,4905,4905,0
|
|
20241018,181100,367188025,4905,4905,4905,4905,0
|
|
20241018,181000,367188025,4905,4905,4905,4905,0
|
|
20241018,180900,367188025,4905,4905,4905,4905,0
|
|
20241018,180800,367188025,4905,4905,4905,4905,0
|
|
20241018,180700,367188025,4905,4905,4905,4905,0
|
|
20241018,180600,367188025,4905,4905,4905,4905,0
|
|
20241018,180500,367188025,4905,4905,4905,4905,0
|
|
20241018,180400,367188025,4905,4905,4905,4905,0
|
|
20241018,180300,367188025,4905,4905,4905,4905,0
|
|
20241018,180200,367188025,4905,4905,4905,4905,0
|
|
20241018,180100,367188025,4905,4905,4905,4905,0
|
|
20241018,180000,367188025,4905,4905,4905,4905,0
|
|
20241018,175900,367188025,4905,4905,4905,4905,0
|
|
20241018,175800,367188025,4905,4905,4905,4905,2481
|
|
20241018,175700,367188025,4905,4905,4905,4905,0
|
|
20241018,175600,367188025,4905,4905,4905,4905,0
|
|
20241018,175500,367188025,4905,4905,4905,4905,0
|
|
20241018,175400,367188025,4905,4905,4905,4905,0
|
|
20241018,175300,367188025,4905,4905,4905,4905,0
|
|
20241018,175200,367188025,4905,4905,4905,4905,0
|
|
20241018,175100,367188025,4905,4905,4905,4905,0
|
|
20241018,175000,367188025,4905,4905,4905,4905,0
|
|
20241018,174900,367188025,4905,4905,4905,4905,0
|
|
20241018,174800,367188025,4905,4905,4905,4905,0
|
|
20241018,174700,367188025,4905,4905,4905,4905,0
|
|
20241018,174600,367188025,4905,4905,4905,4905,0
|
|
20241018,174500,367188025,4905,4905,4905,4905,0
|
|
20241018,174400,367188025,4905,4905,4905,4905,0
|
|
20241018,174300,367188025,4905,4905,4905,4905,0
|
|
20241018,174200,367188025,4905,4905,4905,4905,0
|
|
20241018,174100,367188025,4905,4905,4905,4905,0
|
|
20241018,174000,367188025,4905,4905,4905,4905,0
|
|
20241018,173900,367188025,4905,4905,4905,4905,0
|
|
20241018,173800,367188025,4905,4905,4905,4905,0
|
|
20241018,173700,367188025,4905,4905,4905,4905,0
|
|
20241018,173600,367188025,4905,4905,4905,4905,0
|
|
20241018,173500,367188025,4905,4905,4905,4905,0
|
|
20241018,173400,367188025,4905,4905,4905,4905,0
|
|
20241018,173300,367188025,4905,4905,4905,4905,0
|
|
20241018,173200,367188025,4905,4905,4905,4905,0
|
|
20241018,173100,367188025,4905,4905,4905,4905,0
|
|
20241018,173000,367188025,4905,4905,4905,4905,0
|
|
20241018,172900,367188025,4905,4905,4905,4905,0
|
|
20241018,172800,367188025,4905,4905,4905,4905,2481
|
|
20241018,172700,367188025,4905,4905,4905,4905,0
|
|
20241018,172600,367188025,4905,4905,4905,4905,0
|
|
20241018,172500,367188025,4905,4905,4905,4905,0
|
|
20241018,172400,367188025,4905,4905,4905,4905,0
|
|
20241018,172300,367188025,4905,4905,4905,4905,0
|
|
20241018,172200,367188025,4905,4905,4905,4905,0
|
|
20241018,172100,367188025,4905,4905,4905,4905,0
|
|
20241018,172000,367188025,4905,4905,4905,4905,0
|
|
20241018,171900,367188025,4905,4905,4905,4905,0
|
|
20241018,171800,367188025,4905,4905,4905,4905,0
|
|
20241018,171700,367188025,4905,4905,4905,4905,0
|
|
20241018,171600,367188025,4905,4905,4905,4905,0
|
|
20241018,171500,367188025,4905,4905,4905,4905,0
|
|
20241018,171400,367188025,4905,4905,4905,4905,0
|
|
20241018,171300,367188025,4905,4905,4905,4905,0
|
|
20241018,171200,367188025,4905,4905,4905,4905,0
|
|
20241018,171100,367188025,4905,4905,4905,4905,0
|
|
20241018,171000,367188025,4905,4905,4905,4905,0
|
|
20241018,170900,367188025,4905,4905,4905,4905,0
|
|
20241018,170800,367188025,4905,4905,4905,4905,0
|
|
20241018,170700,367188025,4905,4905,4905,4905,0
|
|
20241018,170600,367188025,4905,4905,4905,4905,0
|
|
20241018,170500,367188025,4905,4905,4905,4905,0
|
|
20241018,170400,367188025,4905,4905,4905,4905,0
|
|
20241018,170300,367188025,4905,4905,4905,4905,0
|
|
20241018,170200,367188025,4905,4905,4905,4905,0
|
|
20241018,170100,367188025,4905,4905,4905,4905,0
|
|
20241018,170000,367188025,4905,4905,4905,4905,0
|
|
20241018,165900,367188025,4905,4905,4905,4905,0
|
|
20241018,165800,367188025,4905,4905,4905,4905,2481
|
|
20241018,165700,367188025,4905,4905,4905,4905,0
|
|
20241018,165600,367188025,4905,4905,4905,4905,0
|
|
20241018,165500,367188025,4905,4905,4905,4905,0
|
|
20241018,165400,367188025,4905,4905,4905,4905,0
|
|
20241018,165300,367188025,4905,4905,4905,4905,0
|
|
20241018,165200,367188025,4905,4905,4905,4905,0
|
|
20241018,165100,367188025,4905,4905,4905,4905,0
|
|
20241018,165000,367188025,4905,4905,4905,4905,0
|
|
20241018,164900,367188025,4905,4905,4905,4905,0
|
|
20241018,164800,367188025,4905,4905,4905,4905,0
|
|
20241018,164700,367188025,4905,4905,4905,4905,0
|
|
20241018,164600,367188025,4905,4905,4905,4905,0
|
|
20241018,164500,367188025,4905,4905,4905,4905,0
|
|
20241018,164400,367188025,4905,4905,4905,4905,0
|
|
20241018,164300,367188025,4905,4905,4905,4905,0
|
|
20241018,164200,367188025,4905,4905,4905,4905,0
|
|
20241018,164100,367188025,4905,4905,4905,4905,0
|
|
20241018,164000,367188025,4905,4905,4905,4905,0
|
|
20241018,163900,367188025,4905,4905,4905,4905,0
|
|
20241018,163800,367188025,4905,4905,4905,4905,0
|
|
20241018,163700,367188025,4905,4905,4905,4905,0
|
|
20241018,163600,367188025,4905,4905,4905,4905,0
|
|
20241018,163500,367188025,4905,4905,4905,4905,0
|
|
20241018,163400,367188025,4905,4905,4905,4905,0
|
|
20241018,163300,367188025,4905,4905,4905,4905,0
|
|
20241018,163200,367188025,4905,4905,4905,4905,0
|
|
20241018,163100,367188025,4905,4905,4905,4905,0
|
|
20241018,163000,367188025,4905,4905,4905,4905,0
|
|
20241018,162900,367188025,4905,4905,4905,4905,0
|
|
20241018,162800,367188025,4905,4905,4905,4905,2481
|
|
20241018,162700,367188025,4905,4905,4905,4905,0
|
|
20241018,162600,367188025,4905,4905,4905,4905,0
|
|
20241018,162500,367188025,4905,4905,4905,4905,0
|
|
20241018,162400,367188025,4905,4905,4905,4905,0
|
|
20241018,162300,367188025,4905,4905,4905,4905,0
|
|
20241018,162200,367188025,4905,4905,4905,4905,0
|
|
20241018,162100,367188025,4905,4905,4905,4905,0
|
|
20241018,162000,367188025,4905,4905,4905,4905,0
|
|
20241018,161900,367188025,4905,4905,4905,4905,0
|
|
20241018,161800,367188025,4905,4905,4905,4905,0
|
|
20241018,161700,367188025,4905,4905,4905,4905,0
|
|
20241018,161600,367188025,4905,4905,4905,4905,0
|
|
20241018,161500,367188025,4905,4905,4905,4905,0
|
|
20241018,161400,367188025,4905,4905,4905,4905,0
|
|
20241018,161300,367188025,4905,4905,4905,4905,0
|
|
20241018,161200,367188025,4905,4905,4905,4905,0
|
|
20241018,161100,367188025,4905,4905,4905,4905,0
|
|
20241018,161000,367188025,4905,4905,4905,4905,0
|
|
20241018,160900,367188025,4905,4905,4905,4905,0
|
|
20241018,160800,367188025,4905,4905,4905,4905,0
|
|
20241018,160700,367188025,4905,4905,4905,4905,0
|
|
20241018,160600,367188025,4905,4905,4905,4905,0
|
|
20241018,160500,367188025,4905,4905,4905,4905,0
|
|
20241018,160400,367188025,4905,4905,4905,4905,0
|
|
20241018,160300,367188025,4905,4905,4905,4905,0
|
|
20241018,160200,367188025,4905,4905,4905,4905,0
|
|
20241018,160100,367188025,4905,4905,4905,4905,0
|
|
20241018,160000,367188025,4905,4905,4905,4905,0
|
|
20241018,155900,367188025,4905,4905,4905,4905,0
|
|
20241018,155800,367188025,4905,4905,4905,4905,2481
|
|
20241018,155700,367188025,4905,4905,4905,4905,0
|
|
20241018,155600,367188025,4905,4905,4905,4905,0
|
|
20241018,155500,367188025,4905,4905,4905,4905,0
|
|
20241018,155400,367188025,4905,4905,4905,4905,0
|
|
20241018,155300,367188025,4905,4905,4905,4905,0
|
|
20241018,155200,367188025,4905,4905,4905,4905,0
|
|
20241018,155100,367188025,4905,4905,4905,4905,0
|
|
20241018,155000,367188025,4905,4905,4905,4905,0
|
|
20241018,154900,367188025,4905,4905,4905,4905,0
|
|
20241018,154800,367188025,4905,4905,4905,4905,0
|
|
20241018,154700,367188025,4905,4905,4905,4905,0
|
|
20241018,154600,367188025,4905,4905,4905,4905,0
|
|
20241018,154500,367188025,4905,4905,4905,4905,0
|
|
20241018,154400,367188025,4905,4905,4905,4905,0
|
|
20241018,154300,367188025,4905,4905,4905,4905,0
|
|
20241018,154200,367188025,4905,4905,4905,4905,0
|
|
20241018,154100,367188025,4905,4905,4905,4905,0
|
|
20241018,154000,367188025,4905,4905,4905,4905,0
|
|
20241018,153900,367188025,4905,4905,4905,4905,0
|
|
20241018,153800,367188025,4905,4905,4905,4905,0
|
|
20241018,153700,367188025,4905,4905,4905,4905,0
|
|
20241018,153600,367188025,4905,4905,4905,4905,0
|
|
20241018,153500,367188025,4905,4905,4905,4905,0
|
|
20241018,153400,367188025,4905,4905,4905,4905,0
|
|
20241018,153300,367188025,4905,4905,4905,4905,0
|
|
20241018,153200,367188025,4905,4905,4905,4905,0
|
|
20241018,153100,367188025,4905,4905,4905,4905,0
|
|
20241018,153000,367188025,4905,4905,4905,4905,2481
|
|
20241018,152900,355018720,4905,4905,4905,4905,0
|
|
20241018,152800,355018720,4905,4905,4905,4905,0
|
|
20241018,152700,355018720,4905,4905,4905,4905,0
|
|
20241018,152600,355018720,4905,4905,4905,4905,0
|
|
20241018,152500,355018720,4905,4905,4905,4905,0
|
|
20241018,152400,355018720,4905,4905,4905,4905,0
|
|
20241018,152300,355018720,4905,4905,4905,4905,0
|
|
20241018,152200,355018720,4905,4905,4905,4905,0
|
|
20241018,152100,355018720,4905,4905,4905,4905,0
|
|
20241018,152000,355018720,4905,4905,4905,4905,0
|
|
20241018,151900,355018720,4905,4905,4910,4905,377
|
|
20241018,151800,353169515,4905,4905,4905,4905,27
|
|
20241018,151700,353037080,4900,4900,4900,4900,912
|
|
20241018,151600,348568280,4900,4900,4900,4900,17
|
|
20241018,151500,348484980,4900,4900,4900,4900,86
|
|
20241018,151400,348063580,4895,4905,4905,4895,788
|
|
20241018,151300,344202750,4905,4905,4905,4905,2709
|
|
20241018,151200,330915105,4905,4905,4905,4905,100
|
|
20241018,151100,330424605,4905,4905,4905,4905,30
|
|
20241018,151000,330277455,4910,4910,4930,4910,573
|
|
20241018,150900,327464005,4910,4905,4910,4900,1595
|
|
20241018,150800,319644820,4910,4910,4910,4910,100
|
|
20241018,150700,319153820,4910,4910,4910,4910,0
|
|
20241018,150600,319153820,4910,4910,4910,4910,50
|
|
20241018,150500,318908320,4910,4910,4910,4910,0
|
|
20241018,150400,318908320,4910,4915,4915,4910,3220
|
|
20241018,150300,303090310,4920,4920,4920,4920,0
|
|
20241018,150200,303090310,4920,4920,4920,4920,0
|
|
20241018,150100,303090310,4920,4920,4920,4920,10
|
|
20241018,150000,303041110,4925,4925,4925,4925,0
|
|
20241018,145900,303041110,4925,4925,4925,4925,2
|
|
20241018,145800,303031260,4915,4915,4915,4915,0
|
|
20241018,145700,303031260,4915,4915,4915,4915,0
|
|
20241018,145600,303031260,4915,4915,4915,4915,0
|
|
20241018,145500,303031260,4915,4915,4915,4915,0
|
|
20241018,145400,303031260,4915,4915,4915,4915,0
|
|
20241018,145300,303031260,4915,4915,4915,4915,0
|
|
20241018,145200,303031260,4915,4915,4915,4915,0
|
|
20241018,145100,303031260,4915,4915,4915,4915,0
|
|
20241018,145000,303031260,4915,4920,4920,4915,761
|
|
20241018,144900,299290640,4920,4920,4920,4920,74
|
|
20241018,144800,298926560,4930,4930,4930,4930,92
|
|
20241018,144700,298473000,4930,4930,4930,4930,0
|
|
20241018,144600,298473000,4930,4930,4930,4930,0
|
|
20241018,144500,298473000,4930,4930,4930,4930,0
|
|
20241018,144400,298473000,4930,4930,4930,4930,0
|
|
20241018,144300,298473000,4930,4930,4930,4930,0
|
|
20241018,144200,298473000,4930,4930,4930,4930,0
|
|
20241018,144100,298473000,4930,4930,4930,4930,0
|
|
20241018,144000,298473000,4930,4930,4930,4930,0
|
|
20241018,143900,298473000,4930,4930,4930,4930,0
|
|
20241018,143800,298473000,4930,4930,4930,4930,2
|
|
20241018,143700,298463140,4920,4920,4920,4920,169
|
|
20241018,143600,297631660,4920,4920,4920,4920,0
|
|
20241018,143500,297631660,4920,4920,4920,4920,0
|
|
20241018,143400,297631660,4920,4920,4920,4920,30
|
|
20241018,143300,297484060,4920,4920,4920,4920,300
|
|
20241018,143200,296008060,4920,4920,4920,4920,1
|
|
20241018,143100,296003140,4920,4920,4920,4920,0
|
|
20241018,143000,296003140,4920,4920,4920,4920,0
|
|
20241018,142900,296003140,4920,4920,4920,4920,1
|
|
20241018,142800,295998220,4920,4920,4920,4920,0
|
|
20241018,142700,295998220,4920,4920,4920,4920,500
|
|
20241018,142600,293538220,4920,4920,4920,4920,503
|
|
20241018,142500,291063460,4930,4930,4930,4930,0
|
|
20241018,142400,291063460,4930,4930,4930,4930,0
|
|
20241018,142300,291063460,4930,4930,4930,4930,0
|
|
20241018,142200,291063460,4930,4930,4940,4930,22
|
|
20241018,142100,290954980,4920,4920,4920,4920,0
|
|
20241018,142000,290954980,4920,4920,4920,4920,0
|
|
20241018,141900,290954980,4920,4920,4920,4920,0
|
|
20241018,141800,290954980,4920,4920,4920,4920,0
|
|
20241018,141700,290954980,4920,4920,4920,4920,0
|
|
20241018,141600,290954980,4920,4920,4920,4920,0
|
|
20241018,141500,290954980,4920,4920,4920,4920,0
|
|
20241018,141400,290954980,4920,4920,4920,4920,0
|
|
20241018,141300,290954980,4920,4920,4920,4920,0
|
|
20241018,141200,290954980,4920,4920,4920,4920,0
|
|
20241018,141100,290954980,4920,4920,4920,4920,0
|
|
20241018,141000,290954980,4920,4920,4920,4920,543
|
|
20241018,140900,288283420,4920,4920,4920,4920,0
|
|
20241018,140800,288283420,4920,4920,4920,4920,0
|
|
20241018,140700,288283420,4920,4920,4920,4920,0
|
|
20241018,140600,288283420,4920,4920,4920,4920,0
|
|
20241018,140500,288283420,4920,4920,4920,4920,0
|
|
20241018,140400,288283420,4920,4920,4920,4920,0
|
|
20241018,140300,288283420,4920,4930,4930,4920,111
|
|
20241018,140200,287736480,4930,4930,4930,4930,0
|
|
20241018,140100,287736480,4930,4930,4930,4930,0
|
|
20241018,140000,287736480,4930,4930,4930,4930,0
|
|
20241018,135900,287736480,4930,4930,4930,4930,18
|
|
20241018,135800,287647740,4940,4940,4940,4940,0
|
|
20241018,135700,287647740,4940,4935,4940,4935,5
|
|
20241018,135600,287623060,4930,4930,4930,4930,50
|
|
20241018,135500,287376560,4925,4920,4925,4920,51
|
|
20241018,135400,287125635,4930,4930,4930,4930,265
|
|
20241018,135300,285819185,4930,4930,4930,4930,0
|
|
20241018,135200,285819185,4930,4930,4930,4930,0
|
|
20241018,135100,285819185,4930,4930,4930,4930,0
|
|
20241018,135000,285819185,4930,4930,4930,4930,0
|
|
20241018,134900,285819185,4930,4930,4930,4930,0
|
|
20241018,134800,285819185,4930,4930,4930,4930,0
|
|
20241018,134700,285819185,4930,4930,4930,4930,0
|
|
20241018,134600,285819185,4930,4930,4930,4930,0
|
|
20241018,134500,285819185,4930,4930,4930,4930,0
|
|
20241018,134400,285819185,4930,4930,4930,4930,0
|
|
20241018,134300,285819185,4930,4930,4930,4930,0
|
|
20241018,134200,285819185,4930,4930,4930,4930,0
|
|
20241018,134100,285819185,4930,4930,4930,4930,2
|
|
20241018,134000,285809325,4930,4930,4930,4930,0
|
|
20241018,133900,285809325,4930,4930,4930,4930,0
|
|
20241018,133800,285809325,4930,4930,4930,4930,0
|
|
20241018,133700,285809325,4930,4930,4930,4930,0
|
|
20241018,133600,285809325,4930,4930,4930,4930,0
|
|
20241018,133500,285809325,4930,4930,4930,4930,0
|
|
20241018,133400,285809325,4930,4930,4930,4930,0
|
|
20241018,133300,285809325,4930,4930,4930,4930,2
|
|
20241018,133200,285799465,4920,4920,4920,4920,0
|
|
20241018,133100,285799465,4920,4920,4920,4920,0
|
|
20241018,133000,285799465,4920,4920,4920,4920,939
|
|
20241018,132900,281179585,4920,4920,4920,4920,50
|
|
20241018,132800,280933585,4920,4920,4920,4920,886
|
|
20241018,132700,276574465,4930,4930,4930,4930,0
|
|
20241018,132600,276574465,4930,4930,4930,4930,6
|
|
20241018,132500,276544885,4925,4925,4925,4925,200
|
|
20241018,132400,275559885,4925,4925,4925,4925,0
|
|
20241018,132300,275559885,4925,4925,4925,4925,0
|
|
20241018,132200,275559885,4925,4925,4925,4925,584
|
|
20241018,132100,272683685,4915,4915,4915,4915,1550
|
|
20241018,132000,265065435,4925,4925,4925,4925,0
|
|
20241018,131900,265065435,4925,4925,4925,4925,7
|
|
20241018,131800,265030960,4920,4920,4920,4920,0
|
|
20241018,131700,265030960,4920,4920,4920,4920,906
|
|
20241018,131600,260573440,4920,4920,4920,4920,2297
|
|
20241018,131500,249272200,4920,4920,4920,4920,26
|
|
20241018,131400,249144280,4920,4920,4920,4920,0
|
|
20241018,131300,249144280,4920,4920,4920,4920,0
|
|
20241018,131200,249144280,4920,4920,4920,4920,700
|
|
20241018,131100,245700280,4925,4925,4925,4925,0
|
|
20241018,131000,245700280,4925,4925,4925,4925,370
|
|
20241018,130900,243878030,4925,4925,4925,4925,0
|
|
20241018,130800,243878030,4925,4925,4925,4925,0
|
|
20241018,130700,243878030,4925,4925,4925,4925,0
|
|
20241018,130600,243878030,4925,4925,4925,4925,0
|
|
20241018,130500,243878030,4925,4925,4925,4925,0
|
|
20241018,130400,243878030,4925,4930,4930,4925,51
|
|
20241018,130300,243626850,4920,4920,4920,4920,0
|
|
20241018,130200,243626850,4920,4920,4920,4920,1
|
|
20241018,130100,243621930,4920,4920,4920,4920,400
|
|
20241018,130000,241653930,4925,4925,4925,4925,1574
|
|
20241018,125900,233901980,4925,4925,4925,4925,100
|
|
20241018,125800,233409480,4925,4930,4930,4925,1455
|
|
20241018,125700,226240570,4930,4930,4930,4930,0
|
|
20241018,125600,226240570,4930,4930,4930,4930,0
|
|
20241018,125500,226240570,4930,4930,4930,4930,5
|
|
20241018,125400,226215920,4930,4930,4930,4930,796
|
|
20241018,125300,222291640,4935,4935,4935,4935,0
|
|
20241018,125200,222291640,4935,4935,4935,4935,696
|
|
20241018,125100,218856880,4940,4940,4940,4940,0
|
|
20241018,125000,218856880,4940,4940,4940,4935,753
|
|
20241018,124900,215138060,4945,4945,4945,4945,0
|
|
20241018,124800,215138060,4945,4945,4945,4945,0
|
|
20241018,124700,215138060,4945,4945,4945,4945,20
|
|
20241018,124600,215039160,4945,4945,4945,4945,0
|
|
20241018,124500,215039160,4945,4940,4945,4940,273
|
|
20241018,124400,213690440,4945,4945,4945,4945,0
|
|
20241018,124300,213690440,4945,4945,4945,4945,0
|
|
20241018,124200,213690440,4945,4945,4945,4945,0
|
|
20241018,124100,213690440,4945,4945,4945,4945,0
|
|
20241018,124000,213690440,4945,4945,4945,4945,0
|
|
20241018,123900,213690440,4945,4945,4945,4945,0
|
|
20241018,123800,213690440,4945,4945,4945,4945,0
|
|
20241018,123700,213690440,4945,4945,4945,4945,0
|
|
20241018,123600,213690440,4945,4945,4945,4945,0
|
|
20241018,123500,213690440,4945,4945,4945,4945,37
|
|
20241018,123400,213507475,4945,4945,4945,4945,0
|
|
20241018,123300,213507475,4945,4945,4945,4945,0
|
|
20241018,123200,213507475,4945,4945,4945,4945,290
|
|
20241018,123100,212073425,4945,4945,4945,4945,0
|
|
20241018,123000,212073425,4945,4945,4945,4945,0
|
|
20241018,122900,212073425,4945,4945,4945,4945,0
|
|
20241018,122800,212073425,4945,4945,4945,4945,0
|
|
20241018,122700,212073425,4945,4945,4945,4945,0
|
|
20241018,122600,212073425,4945,4945,4945,4945,0
|
|
20241018,122500,212073425,4945,4945,4945,4945,0
|
|
20241018,122400,212073425,4945,4945,4945,4945,0
|
|
20241018,122300,212073425,4945,4945,4945,4945,25
|
|
20241018,122200,211949800,4950,4950,4950,4950,0
|
|
20241018,122100,211949800,4950,4950,4950,4950,0
|
|
20241018,122000,211949800,4950,4950,4950,4950,10
|
|
20241018,121900,211900300,4950,4950,4950,4950,0
|
|
20241018,121800,211900300,4950,4950,4950,4950,0
|
|
20241018,121700,211900300,4950,4950,4950,4950,24
|
|
20241018,121600,211781500,4950,4950,4950,4950,429
|
|
20241018,121500,209657950,4955,4955,4955,4955,0
|
|
20241018,121400,209657950,4955,4955,4955,4955,0
|
|
20241018,121300,209657950,4955,4955,4955,4955,768
|
|
20241018,121200,205852510,4960,4960,4960,4960,0
|
|
20241018,121100,205852510,4960,4960,4960,4960,76
|
|
20241018,121000,205475550,4960,4960,4960,4960,0
|
|
20241018,120900,205475550,4960,4960,4960,4960,1
|
|
20241018,120800,205470590,4960,4960,4960,4960,0
|
|
20241018,120700,205470590,4960,4960,4960,4960,10
|
|
20241018,120600,205420990,4960,4960,4960,4960,0
|
|
20241018,120500,205420990,4960,4960,4960,4960,0
|
|
20241018,120400,205420990,4960,4960,4960,4960,0
|
|
20241018,120300,205420990,4960,4960,4960,4960,0
|
|
20241018,120200,205420990,4960,4955,4960,4955,2
|
|
20241018,120100,205411075,4950,4950,4950,4950,0
|
|
20241018,120000,205411075,4950,4950,4950,4950,0
|
|
20241018,115900,205411075,4950,4950,4950,4950,0
|
|
20241018,115800,205411075,4950,4950,4950,4950,76
|
|
20241018,115700,205034875,4950,4950,4950,4950,0
|
|
20241018,115600,205034875,4950,4950,4950,4950,0
|
|
20241018,115500,205034875,4950,4950,4950,4950,0
|
|
20241018,115400,205034875,4950,4950,4950,4950,0
|
|
20241018,115300,205034875,4950,4950,4950,4950,21
|
|
20241018,115200,204930925,4950,4950,4950,4950,963
|
|
20241018,115100,200164075,4945,4945,4945,4945,0
|
|
20241018,115000,200164075,4945,4945,4945,4945,0
|
|
20241018,114900,200164075,4945,4945,4945,4945,0
|
|
20241018,114800,200164075,4945,4945,4945,4945,0
|
|
20241018,114700,200164075,4945,4945,4945,4945,0
|
|
20241018,114600,200164075,4945,4945,4945,4945,0
|
|
20241018,114500,200164075,4945,4945,4945,4945,0
|
|
20241018,114400,200164075,4945,4945,4945,4945,0
|
|
20241018,114300,200164075,4945,4945,4945,4945,80
|
|
20241018,114200,199768475,4940,4940,4940,4940,0
|
|
20241018,114100,199768475,4940,4940,4940,4940,0
|
|
20241018,114000,199768475,4940,4940,4940,4940,0
|
|
20241018,113900,199768475,4940,4945,4945,4940,810
|
|
20241018,113800,195763235,4940,4955,4955,4940,4177
|
|
20241018,113700,175123540,4955,4955,4955,4955,119
|
|
20241018,113600,174533895,4955,4955,4955,4955,1
|
|
20241018,113500,174528940,4950,4950,4950,4950,451
|
|
20241018,113400,172296490,4950,4950,4950,4950,0
|
|
20241018,113300,172296490,4950,4950,4950,4950,1
|
|
20241018,113200,172291540,4955,4955,4955,4955,81
|
|
20241018,113100,171890185,4945,4945,4945,4945,0
|
|
20241018,113000,171890185,4945,4945,4945,4945,0
|
|
20241018,112900,171890185,4945,4945,4945,4945,646
|
|
20241018,112800,168695715,4945,4945,4945,4945,2
|
|
20241018,112700,168685825,4940,4940,4940,4940,399
|
|
20241018,112600,166714765,4935,4935,4935,4935,48
|
|
20241018,112500,166477885,4935,4935,4935,4935,0
|
|
20241018,112400,166477885,4935,4935,4935,4935,50
|
|
20241018,112300,166231135,4935,4935,4935,4935,0
|
|
20241018,112200,166231135,4935,4935,4935,4935,0
|
|
20241018,112100,166231135,4935,4935,4935,4935,0
|
|
20241018,112000,166231135,4935,4940,4940,4935,1472
|
|
20241018,111900,158964315,4935,4935,4935,4935,0
|
|
20241018,111800,158964315,4935,4935,4935,4935,20
|
|
20241018,111700,158865615,4935,4935,4935,4935,5
|
|
20241018,111600,158840940,4935,4935,4935,4935,5
|
|
20241018,111500,158816265,4940,4940,4940,4940,0
|
|
20241018,111400,158816265,4940,4940,4940,4940,404
|
|
20241018,111300,156820505,4945,4945,4945,4945,0
|
|
20241018,111200,156820505,4945,4945,4945,4945,0
|
|
20241018,111100,156820505,4945,4945,4945,4945,0
|
|
20241018,111000,156820505,4945,4945,4945,4945,0
|
|
20241018,110900,156820505,4945,4945,4945,4945,0
|
|
20241018,110800,156820505,4945,4945,4945,4945,0
|
|
20241018,110700,156820505,4945,4945,4945,4945,388
|
|
20241018,110600,154901845,4945,4945,4945,4945,0
|
|
20241018,110500,154901845,4945,4945,4945,4945,0
|
|
20241018,110400,154901845,4945,4945,4945,4945,0
|
|
20241018,110300,154901845,4945,4945,4945,4945,3
|
|
20241018,110200,154887010,4950,4950,4950,4950,0
|
|
20241018,110100,154887010,4950,4950,4950,4950,352
|
|
20241018,110000,153144610,4960,4960,4960,4960,0
|
|
20241018,105900,153144610,4960,4960,4960,4960,0
|
|
20241018,105800,153144610,4960,4960,4960,4960,0
|
|
20241018,105700,153144610,4960,4960,4960,4960,78
|
|
20241018,105600,152757730,4960,4960,4960,4960,1
|
|
20241018,105500,152752770,4950,4950,4950,4950,3
|
|
20241018,105400,152737920,4965,4965,4965,4965,5
|
|
20241018,105300,152713095,4965,4965,4965,4965,0
|
|
20241018,105200,152713095,4965,4965,4965,4965,0
|
|
20241018,105100,152713095,4965,4965,4965,4965,1
|
|
20241018,105000,152708130,4945,4945,4945,4945,0
|
|
20241018,104900,152708130,4945,4945,4945,4945,0
|
|
20241018,104800,152708130,4945,4945,4945,4945,0
|
|
20241018,104700,152708130,4945,4945,4945,4945,300
|
|
20241018,104600,151224630,4940,4940,4940,4940,0
|
|
20241018,104500,151224630,4940,4940,4940,4940,1849
|
|
20241018,104400,142090570,4940,4940,4940,4940,1
|
|
20241018,104300,142085630,4930,4930,4930,4930,424
|
|
20241018,104200,139995310,4930,4940,4940,4930,41
|
|
20241018,104100,139793080,4940,4940,4940,4940,0
|
|
20241018,104000,139793080,4940,4940,4940,4940,1
|
|
20241018,103900,139788140,4935,4940,4940,4930,5887
|
|
20241018,103800,110732420,4955,4955,4955,4955,1
|
|
20241018,103700,110727465,4940,4940,4940,4940,0
|
|
20241018,103600,110727465,4940,4940,4940,4940,0
|
|
20241018,103500,110727465,4940,4940,4940,4940,0
|
|
20241018,103400,110727465,4940,4940,4940,4940,0
|
|
20241018,103300,110727465,4940,4940,4940,4940,30
|
|
20241018,103200,110579265,4940,4940,4940,4940,21
|
|
20241018,103100,110475525,4950,4950,4950,4950,0
|
|
20241018,103000,110475525,4950,4950,4950,4950,454
|
|
20241018,102900,108228225,4955,4955,4955,4955,0
|
|
20241018,102800,108228225,4955,4955,4955,4955,0
|
|
20241018,102700,108228225,4955,4955,4955,4955,1
|
|
20241018,102600,108223270,4955,4955,4955,4950,5
|
|
20241018,102500,108198510,4955,4955,4955,4955,0
|
|
20241018,102400,108198510,4955,4955,4955,4955,467
|
|
20241018,102300,105884525,4960,4955,4960,4955,847
|
|
20241018,102200,101686630,4970,4970,4970,4970,0
|
|
20241018,102100,101686630,4970,4970,4970,4970,0
|
|
20241018,102000,101686630,4970,4970,4970,4970,0
|
|
20241018,101900,101686630,4970,4970,4970,4970,0
|
|
20241018,101800,101686630,4970,4970,4970,4970,0
|
|
20241018,101700,101686630,4970,4970,4970,4970,0
|
|
20241018,101600,101686630,4970,4955,4970,4955,266
|
|
20241018,101500,100367325,4955,4955,4955,4955,1
|
|
20241018,101400,100362370,4950,4950,4950,4950,0
|
|
20241018,101300,100362370,4950,4950,4950,4950,0
|
|
20241018,101200,100362370,4950,4950,4950,4950,0
|
|
20241018,101100,100362370,4950,4950,4950,4950,0
|
|
20241018,101000,100362370,4950,4950,4950,4950,0
|
|
20241018,100900,100362370,4950,4950,4950,4950,0
|
|
20241018,100800,100362370,4950,4950,4950,4950,0
|
|
20241018,100700,100362370,4950,4950,4950,4950,2
|
|
20241018,100600,100352470,4955,4940,4955,4940,2817
|
|
20241018,100500,86412720,4940,4940,4940,4940,0
|
|
20241018,100400,86412720,4940,4940,4940,4940,1104
|
|
20241018,100300,80958960,4940,4940,4940,4940,0
|
|
20241018,100200,80958960,4940,4940,4940,4940,0
|
|
20241018,100100,80958960,4940,4940,4940,4940,0
|
|
20241018,100000,80958960,4940,4940,4940,4940,126
|
|
20241018,095900,80336520,4940,4940,4940,4940,0
|
|
20241018,095800,80336520,4940,4935,4940,4935,29
|
|
20241018,095700,80193400,4930,4930,4930,4930,0
|
|
20241018,095600,80193400,4930,4930,4930,4930,0
|
|
20241018,095500,80193400,4930,4930,4930,4930,0
|
|
20241018,095400,80193400,4930,4930,4930,4930,0
|
|
20241018,095300,80193400,4930,4930,4930,4930,0
|
|
20241018,095200,80193400,4930,4930,4930,4930,0
|
|
20241018,095100,80193400,4930,4930,4930,4930,1211
|
|
20241018,095000,74223170,4930,4930,4930,4930,0
|
|
20241018,094900,74223170,4930,4930,4930,4930,0
|
|
20241018,094800,74223170,4930,4930,4930,4930,4151
|
|
20241018,094700,53758740,4935,4935,4935,4935,0
|
|
20241018,094600,53758740,4935,4935,4935,4930,681
|
|
20241018,094500,50401005,4935,4935,4935,4935,50
|
|
20241018,094400,50154255,4935,4935,4935,4935,1
|
|
20241018,094300,50149320,4935,4935,4935,4935,5
|
|
20241018,094200,50124645,4935,4935,4935,4935,208
|
|
20241018,094100,49098165,4940,4940,4940,4940,14
|
|
20241018,094000,49029005,4940,4940,4940,4940,0
|
|
20241018,093900,49029005,4940,4940,4940,4940,0
|
|
20241018,093800,49029005,4940,4940,4940,4940,2
|
|
20241018,093700,49019125,4930,4940,4940,4930,204
|
|
20241018,093600,48013365,4940,4940,4940,4940,0
|
|
20241018,093500,48013365,4940,4940,4940,4940,0
|
|
20241018,093400,48013365,4940,4930,4940,4930,18
|
|
20241018,093300,47924585,4940,4940,4940,4940,0
|
|
20241018,093200,47924585,4940,4940,4940,4940,0
|
|
20241018,093100,47924585,4940,4935,4940,4930,212
|
|
20241018,093000,46878810,4940,4940,4940,4940,1
|
|
20241018,092900,46873870,4935,4945,4945,4935,203
|
|
20241018,092800,45871195,4940,4940,4940,4940,0
|
|
20241018,092700,45871195,4940,4940,4940,4940,1110
|
|
20241018,092600,40387795,4940,4930,4940,4930,7
|
|
20241018,092500,40353265,4930,4930,4930,4930,0
|
|
20241018,092400,40353265,4930,4930,4930,4930,0
|
|
20241018,092300,40353265,4930,4930,4930,4930,0
|
|
20241018,092200,40353265,4930,4930,4930,4930,0
|
|
20241018,092100,40353265,4930,4935,4935,4930,838
|
|
20241018,092000,36220415,4945,4940,4945,4940,4
|
|
20241018,091900,36200645,4940,4940,4940,4940,300
|
|
20241018,091800,34718645,4935,4935,4935,4935,0
|
|
20241018,091700,34718645,4935,4940,4940,4935,2351
|
|
20241018,091600,23113960,4955,4955,4955,4955,0
|
|
20241018,091500,23113960,4955,4955,4955,4955,0
|
|
20241018,091400,23113960,4955,4955,4955,4955,84
|
|
20241018,091300,22697740,4950,4950,4950,4950,1129
|
|
20241018,091200,17109190,4950,4950,4950,4950,0
|
|
20241018,091100,17109190,4950,4950,4950,4950,0
|
|
20241018,091000,17109190,4950,4950,4950,4950,0
|
|
20241018,090900,17109190,4950,4945,4950,4935,3002
|
|
20241018,090800,2288425,4955,4955,4955,4955,1
|
|
20241018,090700,2283470,4955,4945,4955,4945,45
|
|
20241018,090600,2060715,4950,4950,4950,4950,0
|
|
20241018,090500,2060715,4950,4940,4950,4940,53
|
|
20241018,090400,1798705,4950,4935,4950,4935,242
|
|
20241018,090300,602915,4940,4940,4940,4940,101
|
|
20241018,090200,103975,4955,4955,4955,4955,0
|
|
20241018,090100,103975,4955,4955,4955,4955,0
|
|
20241018,090000,103975,4955,4945,4955,4945,21
|