638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,193500,165430510,5020,5020,5020,5020,686
|
|
20241008,193400,165430510,5020,5020,5020,5020,0
|
|
20241008,193300,165430510,5020,5020,5020,5020,0
|
|
20241008,193200,165430510,5020,5020,5020,5020,0
|
|
20241008,193100,165430510,5020,5020,5020,5020,0
|
|
20241008,193000,165430510,5020,5020,5020,5020,0
|
|
20241008,192900,165430510,5020,5020,5020,5020,0
|
|
20241008,192800,165430510,5020,5020,5020,5020,0
|
|
20241008,192700,165430510,5020,5020,5020,5020,0
|
|
20241008,192600,165430510,5020,5020,5020,5020,0
|
|
20241008,192500,165430510,5020,5020,5020,5020,0
|
|
20241008,192400,165430510,5020,5020,5020,5020,0
|
|
20241008,192300,165430510,5020,5020,5020,5020,0
|
|
20241008,192200,165430510,5020,5020,5020,5020,0
|
|
20241008,192100,165430510,5020,5020,5020,5020,0
|
|
20241008,192000,165430510,5020,5020,5020,5020,0
|
|
20241008,191900,165430510,5020,5020,5020,5020,0
|
|
20241008,191800,165430510,5020,5020,5020,5020,0
|
|
20241008,191700,165430510,5020,5020,5020,5020,0
|
|
20241008,191600,165430510,5020,5020,5020,5020,0
|
|
20241008,191500,165430510,5020,5020,5020,5020,0
|
|
20241008,191400,165430510,5020,5020,5020,5020,0
|
|
20241008,191300,165430510,5020,5020,5020,5020,0
|
|
20241008,191200,165430510,5020,5020,5020,5020,0
|
|
20241008,191100,165430510,5020,5020,5020,5020,0
|
|
20241008,191000,165430510,5020,5020,5020,5020,0
|
|
20241008,190900,165430510,5020,5020,5020,5020,0
|
|
20241008,190800,165430510,5020,5020,5020,5020,0
|
|
20241008,190700,165430510,5020,5020,5020,5020,0
|
|
20241008,190600,165430510,5020,5020,5020,5020,0
|
|
20241008,190500,165430510,5020,5020,5020,5020,686
|
|
20241008,190400,165430510,5020,5020,5020,5020,0
|
|
20241008,190300,165430510,5020,5020,5020,5020,0
|
|
20241008,190200,165430510,5020,5020,5020,5020,0
|
|
20241008,190100,165430510,5020,5020,5020,5020,0
|
|
20241008,190000,165430510,5020,5020,5020,5020,0
|
|
20241008,185900,165430510,5020,5020,5020,5020,0
|
|
20241008,185800,165430510,5020,5020,5020,5020,0
|
|
20241008,185700,165430510,5020,5020,5020,5020,0
|
|
20241008,185600,165430510,5020,5020,5020,5020,0
|
|
20241008,185500,165430510,5020,5020,5020,5020,0
|
|
20241008,185400,165430510,5020,5020,5020,5020,0
|
|
20241008,185300,165430510,5020,5020,5020,5020,0
|
|
20241008,185200,165430510,5020,5020,5020,5020,0
|
|
20241008,185100,165430510,5020,5020,5020,5020,0
|
|
20241008,185000,165430510,5020,5020,5020,5020,0
|
|
20241008,184900,165430510,5020,5020,5020,5020,0
|
|
20241008,184800,165430510,5020,5020,5020,5020,0
|
|
20241008,184700,165430510,5020,5020,5020,5020,0
|
|
20241008,184600,165430510,5020,5020,5020,5020,0
|
|
20241008,184500,165430510,5020,5020,5020,5020,0
|
|
20241008,184400,165430510,5020,5020,5020,5020,0
|
|
20241008,184300,165430510,5020,5020,5020,5020,0
|
|
20241008,184200,165430510,5020,5020,5020,5020,0
|
|
20241008,184100,165430510,5020,5020,5020,5020,0
|
|
20241008,184000,165430510,5020,5020,5020,5020,0
|
|
20241008,183900,165430510,5020,5020,5020,5020,0
|
|
20241008,183800,165430510,5020,5020,5020,5020,0
|
|
20241008,183700,165430510,5020,5020,5020,5020,0
|
|
20241008,183600,165430510,5020,5020,5020,5020,0
|
|
20241008,183500,165430510,5020,5020,5020,5020,686
|
|
20241008,183400,165430510,5020,5020,5020,5020,0
|
|
20241008,183300,165430510,5020,5020,5020,5020,0
|
|
20241008,183200,165430510,5020,5020,5020,5020,0
|
|
20241008,183100,165430510,5020,5020,5020,5020,0
|
|
20241008,183000,165430510,5020,5020,5020,5020,0
|
|
20241008,182900,165430510,5020,5020,5020,5020,0
|
|
20241008,182800,165430510,5020,5020,5020,5020,0
|
|
20241008,182700,165430510,5020,5020,5020,5020,0
|
|
20241008,182600,165430510,5020,5020,5020,5020,0
|
|
20241008,182500,165430510,5020,5020,5020,5020,0
|
|
20241008,182400,165430510,5020,5020,5020,5020,0
|
|
20241008,182300,165430510,5020,5020,5020,5020,0
|
|
20241008,182200,165430510,5020,5020,5020,5020,0
|
|
20241008,182100,165430510,5020,5020,5020,5020,0
|
|
20241008,182000,165430510,5020,5020,5020,5020,0
|
|
20241008,181900,165430510,5020,5020,5020,5020,0
|
|
20241008,181800,165430510,5020,5020,5020,5020,0
|
|
20241008,181700,165430510,5020,5020,5020,5020,0
|
|
20241008,181600,165430510,5020,5020,5020,5020,0
|
|
20241008,181500,165430510,5020,5020,5020,5020,0
|
|
20241008,181400,165430510,5020,5020,5020,5020,0
|
|
20241008,181300,165430510,5020,5020,5020,5020,0
|
|
20241008,181200,165430510,5020,5020,5020,5020,0
|
|
20241008,181100,165430510,5020,5020,5020,5020,0
|
|
20241008,181000,165430510,5020,5020,5020,5020,0
|
|
20241008,180900,165430510,5020,5020,5020,5020,0
|
|
20241008,180800,165430510,5020,5020,5020,5020,0
|
|
20241008,180700,165430510,5020,5020,5020,5020,0
|
|
20241008,180600,165430510,5020,5020,5020,5020,0
|
|
20241008,180500,165430510,5020,5020,5020,5020,686
|
|
20241008,180400,165430510,5020,5020,5020,5020,0
|
|
20241008,180300,165430510,5020,5020,5020,5020,0
|
|
20241008,180200,165430510,5020,5020,5020,5020,0
|
|
20241008,180100,165430510,5020,5020,5020,5020,0
|
|
20241008,180000,165430510,5020,5020,5020,5020,0
|
|
20241008,175900,165430510,5020,5020,5020,5020,0
|
|
20241008,175800,165430510,5020,5020,5020,5020,0
|
|
20241008,175700,165430510,5020,5020,5020,5020,0
|
|
20241008,175600,165430510,5020,5020,5020,5020,0
|
|
20241008,175500,165430510,5020,5020,5020,5020,0
|
|
20241008,175400,165430510,5020,5020,5020,5020,0
|
|
20241008,175300,165430510,5020,5020,5020,5020,0
|
|
20241008,175200,165430510,5020,5020,5020,5020,0
|
|
20241008,175100,165430510,5020,5020,5020,5020,0
|
|
20241008,175000,165430510,5020,5020,5020,5020,0
|
|
20241008,174900,165430510,5020,5020,5020,5020,0
|
|
20241008,174800,165430510,5020,5020,5020,5020,0
|
|
20241008,174700,165430510,5020,5020,5020,5020,0
|
|
20241008,174600,165430510,5020,5020,5020,5020,0
|
|
20241008,174500,165430510,5020,5020,5020,5020,0
|
|
20241008,174400,165430510,5020,5020,5020,5020,0
|
|
20241008,174300,165430510,5020,5020,5020,5020,0
|
|
20241008,174200,165430510,5020,5020,5020,5020,0
|
|
20241008,174100,165430510,5020,5020,5020,5020,0
|
|
20241008,174000,165430510,5020,5020,5020,5020,0
|
|
20241008,173900,165430510,5020,5020,5020,5020,0
|
|
20241008,173800,165430510,5020,5020,5020,5020,0
|
|
20241008,173700,165430510,5020,5020,5020,5020,0
|
|
20241008,173600,165430510,5020,5020,5020,5020,0
|
|
20241008,173500,165430510,5020,5020,5020,5020,686
|
|
20241008,173400,165430510,5020,5020,5020,5020,0
|
|
20241008,173300,165430510,5020,5020,5020,5020,0
|
|
20241008,173200,165430510,5020,5020,5020,5020,0
|
|
20241008,173100,165430510,5020,5020,5020,5020,0
|
|
20241008,173000,165430510,5020,5020,5020,5020,0
|
|
20241008,172900,165430510,5020,5020,5020,5020,0
|
|
20241008,172800,165430510,5020,5020,5020,5020,0
|
|
20241008,172700,165430510,5020,5020,5020,5020,0
|
|
20241008,172600,165430510,5020,5020,5020,5020,0
|
|
20241008,172500,165430510,5020,5020,5020,5020,0
|
|
20241008,172400,165430510,5020,5020,5020,5020,0
|
|
20241008,172300,165430510,5020,5020,5020,5020,0
|
|
20241008,172200,165430510,5020,5020,5020,5020,0
|
|
20241008,172100,165430510,5020,5020,5020,5020,0
|
|
20241008,172000,165430510,5020,5020,5020,5020,0
|
|
20241008,171900,165430510,5020,5020,5020,5020,0
|
|
20241008,171800,165430510,5020,5020,5020,5020,0
|
|
20241008,171700,165430510,5020,5020,5020,5020,0
|
|
20241008,171600,165430510,5020,5020,5020,5020,0
|
|
20241008,171500,165430510,5020,5020,5020,5020,0
|
|
20241008,171400,165430510,5020,5020,5020,5020,0
|
|
20241008,171300,165430510,5020,5020,5020,5020,0
|
|
20241008,171200,165430510,5020,5020,5020,5020,0
|
|
20241008,171100,165430510,5020,5020,5020,5020,0
|
|
20241008,171000,165430510,5020,5020,5020,5020,0
|
|
20241008,170900,165430510,5020,5020,5020,5020,0
|
|
20241008,170800,165430510,5020,5020,5020,5020,0
|
|
20241008,170700,165430510,5020,5020,5020,5020,0
|
|
20241008,170600,165430510,5020,5020,5020,5020,0
|
|
20241008,170500,165430510,5020,5020,5020,5020,686
|
|
20241008,170400,165430510,5020,5020,5020,5020,0
|
|
20241008,170300,165430510,5020,5020,5020,5020,0
|
|
20241008,170200,165430510,5020,5020,5020,5020,0
|
|
20241008,170100,165430510,5020,5020,5020,5020,0
|
|
20241008,170000,165430510,5020,5020,5020,5020,0
|
|
20241008,165900,165430510,5020,5020,5020,5020,0
|
|
20241008,165800,165430510,5020,5020,5020,5020,0
|
|
20241008,165700,165430510,5020,5020,5020,5020,0
|
|
20241008,165600,165430510,5020,5020,5020,5020,0
|
|
20241008,165500,165430510,5020,5020,5020,5020,0
|
|
20241008,165400,165430510,5020,5020,5020,5020,0
|
|
20241008,165300,165430510,5020,5020,5020,5020,0
|
|
20241008,165200,165430510,5020,5020,5020,5020,0
|
|
20241008,165100,165430510,5020,5020,5020,5020,0
|
|
20241008,165000,165430510,5020,5020,5020,5020,0
|
|
20241008,164900,165430510,5020,5020,5020,5020,0
|
|
20241008,164800,165430510,5020,5020,5020,5020,0
|
|
20241008,164700,165430510,5020,5020,5020,5020,0
|
|
20241008,164600,165430510,5020,5020,5020,5020,0
|
|
20241008,164500,165430510,5020,5020,5020,5020,0
|
|
20241008,164400,165430510,5020,5020,5020,5020,0
|
|
20241008,164300,165430510,5020,5020,5020,5020,0
|
|
20241008,164200,165430510,5020,5020,5020,5020,0
|
|
20241008,164100,165430510,5020,5020,5020,5020,0
|
|
20241008,164000,165430510,5020,5020,5020,5020,0
|
|
20241008,163900,165430510,5020,5020,5020,5020,0
|
|
20241008,163800,165430510,5020,5020,5020,5020,0
|
|
20241008,163700,165430510,5020,5020,5020,5020,0
|
|
20241008,163600,165430510,5020,5020,5020,5020,0
|
|
20241008,163500,165430510,5020,5020,5020,5020,686
|
|
20241008,163400,165430510,5020,5020,5020,5020,0
|
|
20241008,163300,165430510,5020,5020,5020,5020,0
|
|
20241008,163200,165430510,5020,5020,5020,5020,0
|
|
20241008,163100,165430510,5020,5020,5020,5020,0
|
|
20241008,163000,165430510,5020,5020,5020,5020,0
|
|
20241008,162900,165430510,5020,5020,5020,5020,0
|
|
20241008,162800,165430510,5020,5020,5020,5020,0
|
|
20241008,162700,165430510,5020,5020,5020,5020,0
|
|
20241008,162600,165430510,5020,5020,5020,5020,0
|
|
20241008,162500,165430510,5020,5020,5020,5020,0
|
|
20241008,162400,165430510,5020,5020,5020,5020,0
|
|
20241008,162300,165430510,5020,5020,5020,5020,0
|
|
20241008,162200,165430510,5020,5020,5020,5020,0
|
|
20241008,162100,165430510,5020,5020,5020,5020,0
|
|
20241008,162000,165430510,5020,5020,5020,5020,0
|
|
20241008,161900,165430510,5020,5020,5020,5020,0
|
|
20241008,161800,165430510,5020,5020,5020,5020,0
|
|
20241008,161700,165430510,5020,5020,5020,5020,0
|
|
20241008,161600,165430510,5020,5020,5020,5020,0
|
|
20241008,161500,165430510,5020,5020,5020,5020,0
|
|
20241008,161400,165430510,5020,5020,5020,5020,0
|
|
20241008,161300,165430510,5020,5020,5020,5020,0
|
|
20241008,161200,165430510,5020,5020,5020,5020,0
|
|
20241008,161100,165430510,5020,5020,5020,5020,0
|
|
20241008,161000,165430510,5020,5020,5020,5020,0
|
|
20241008,160900,165430510,5020,5020,5020,5020,0
|
|
20241008,160800,165430510,5020,5020,5020,5020,0
|
|
20241008,160700,165430510,5020,5020,5020,5020,0
|
|
20241008,160600,165430510,5020,5020,5020,5020,0
|
|
20241008,160500,165430510,5020,5020,5020,5020,686
|
|
20241008,160400,165430510,5020,5020,5020,5020,0
|
|
20241008,160300,165430510,5020,5020,5020,5020,0
|
|
20241008,160200,165430510,5020,5020,5020,5020,0
|
|
20241008,160100,165430510,5020,5020,5020,5020,0
|
|
20241008,160000,165430510,5020,5020,5020,5020,0
|
|
20241008,155900,165430510,5020,5020,5020,5020,0
|
|
20241008,155800,165430510,5020,5020,5020,5020,0
|
|
20241008,155700,165430510,5020,5020,5020,5020,0
|
|
20241008,155600,165430510,5020,5020,5020,5020,0
|
|
20241008,155500,165430510,5020,5020,5020,5020,0
|
|
20241008,155400,165430510,5020,5020,5020,5020,0
|
|
20241008,155300,165430510,5020,5020,5020,5020,0
|
|
20241008,155200,165430510,5020,5020,5020,5020,0
|
|
20241008,155100,165430510,5020,5020,5020,5020,0
|
|
20241008,155000,165430510,5020,5020,5020,5020,0
|
|
20241008,154900,165430510,5020,5020,5020,5020,0
|
|
20241008,154800,165430510,5020,5020,5020,5020,0
|
|
20241008,154700,165430510,5020,5020,5020,5020,0
|
|
20241008,154600,165430510,5020,5020,5020,5020,0
|
|
20241008,154500,165430510,5020,5020,5020,5020,0
|
|
20241008,154400,165430510,5020,5020,5020,5020,0
|
|
20241008,154300,165430510,5020,5020,5020,5020,0
|
|
20241008,154200,165430510,5020,5020,5020,5020,0
|
|
20241008,154100,165430510,5020,5020,5020,5020,0
|
|
20241008,154000,165430510,5020,5020,5020,5020,0
|
|
20241008,153900,165430510,5020,5020,5020,5020,0
|
|
20241008,153800,165430510,5020,5020,5020,5020,0
|
|
20241008,153700,165430510,5020,5020,5020,5020,0
|
|
20241008,153600,165430510,5020,5020,5020,5020,0
|
|
20241008,153500,165430510,5020,5020,5020,5020,686
|
|
20241008,153400,165430510,5020,5020,5020,5020,0
|
|
20241008,153300,165430510,5020,5020,5020,5020,0
|
|
20241008,153200,165430510,5020,5020,5020,5020,0
|
|
20241008,153100,165430510,5020,5020,5020,5020,0
|
|
20241008,153000,165430510,5020,5020,5020,5020,686
|
|
20241008,152900,161986790,5010,5010,5010,5010,0
|
|
20241008,152800,161986790,5010,5010,5010,5010,0
|
|
20241008,152700,161986790,5010,5010,5010,5010,0
|
|
20241008,152600,161986790,5010,5010,5010,5010,0
|
|
20241008,152500,161986790,5010,5010,5010,5010,0
|
|
20241008,152400,161986790,5010,5010,5010,5010,0
|
|
20241008,152300,161986790,5010,5010,5010,5010,0
|
|
20241008,152200,161986790,5010,5010,5010,5010,0
|
|
20241008,152100,161986790,5010,5010,5010,5010,0
|
|
20241008,152000,161986790,5010,5010,5010,5010,0
|
|
20241008,151900,161986790,5010,5010,5010,5010,0
|
|
20241008,151800,161986790,5010,5010,5010,5010,0
|
|
20241008,151700,161986790,5010,5010,5010,5010,0
|
|
20241008,151600,161986790,5010,5010,5010,5010,0
|
|
20241008,151500,161986790,5010,5010,5010,5010,135
|
|
20241008,151400,161310440,5020,5020,5020,5020,0
|
|
20241008,151300,161310440,5020,5020,5020,5020,0
|
|
20241008,151200,161310440,5020,5020,5020,5020,0
|
|
20241008,151100,161310440,5020,5020,5020,5020,0
|
|
20241008,151000,161310440,5020,5000,5020,5000,109
|
|
20241008,150900,160765420,5020,5010,5020,5000,821
|
|
20241008,150800,156652210,5020,5020,5020,5020,0
|
|
20241008,150700,156652210,5020,5020,5020,5020,1
|
|
20241008,150600,156647190,5010,5010,5010,5010,0
|
|
20241008,150500,156647190,5010,5010,5010,5010,0
|
|
20241008,150400,156647190,5010,5010,5010,5010,0
|
|
20241008,150300,156647190,5010,5010,5010,5010,0
|
|
20241008,150200,156647190,5010,5010,5010,5010,177
|
|
20241008,150100,155760420,5020,5020,5020,5020,0
|
|
20241008,150000,155760420,5020,5020,5020,5020,1
|
|
20241008,145900,155755400,4990,4990,4990,4990,0
|
|
20241008,145800,155755400,4990,4990,4990,4990,0
|
|
20241008,145700,155755400,4990,4990,4990,4990,0
|
|
20241008,145600,155755400,4990,4990,4990,4990,0
|
|
20241008,145500,155755400,4990,4990,4990,4990,0
|
|
20241008,145400,155755400,4990,4990,4990,4990,0
|
|
20241008,145300,155755400,4990,4990,4990,4990,1
|
|
20241008,145200,155750410,5020,5020,5020,5020,0
|
|
20241008,145100,155750410,5020,5020,5020,5020,0
|
|
20241008,145000,155750410,5020,5020,5020,5020,0
|
|
20241008,144900,155750410,5020,5020,5020,5020,0
|
|
20241008,144800,155750410,5020,5020,5020,5020,0
|
|
20241008,144700,155750410,5020,5020,5020,5020,1
|
|
20241008,144600,155745390,4990,4990,4990,4990,22
|
|
20241008,144500,155635610,4990,4990,4990,4990,0
|
|
20241008,144400,155635610,4990,5010,5010,4990,3000
|
|
20241008,144300,140653410,5010,5010,5010,5010,0
|
|
20241008,144200,140653410,5010,5010,5010,5010,282
|
|
20241008,144100,139240590,5010,5010,5010,5010,0
|
|
20241008,144000,139240590,5010,5010,5010,5010,0
|
|
20241008,143900,139240590,5010,5010,5010,5010,0
|
|
20241008,143800,139240590,5010,5010,5010,5010,0
|
|
20241008,143700,139240590,5010,5010,5010,5010,0
|
|
20241008,143600,139240590,5010,5010,5010,5010,0
|
|
20241008,143500,139240590,5010,5010,5010,5010,0
|
|
20241008,143400,139240590,5010,5010,5010,5010,0
|
|
20241008,143300,139240590,5010,5010,5010,5010,0
|
|
20241008,143200,139240590,5010,5010,5010,5010,0
|
|
20241008,143100,139240590,5010,5010,5010,5010,0
|
|
20241008,143000,139240590,5010,5010,5010,5010,0
|
|
20241008,142900,139240590,5010,5010,5010,5010,0
|
|
20241008,142800,139240590,5010,5010,5010,5010,0
|
|
20241008,142700,139240590,5010,5010,5010,5010,0
|
|
20241008,142600,139240590,5010,5010,5010,5010,221
|
|
20241008,142500,138133380,5000,5000,5000,5000,0
|
|
20241008,142400,138133380,5000,5000,5000,5000,322
|
|
20241008,142300,136523380,5000,5000,5000,5000,474
|
|
20241008,142200,134153380,5010,5010,5010,5010,0
|
|
20241008,142100,134153380,5010,5010,5010,5010,0
|
|
20241008,142000,134153380,5010,5010,5010,5010,47
|
|
20241008,141900,133917910,5010,5010,5010,5010,0
|
|
20241008,141800,133917910,5010,5010,5010,5010,49
|
|
20241008,141700,133672420,5020,5020,5020,5020,0
|
|
20241008,141600,133672420,5020,5020,5020,5020,0
|
|
20241008,141500,133672420,5020,5020,5020,5020,0
|
|
20241008,141400,133672420,5020,5020,5020,5020,0
|
|
20241008,141300,133672420,5020,5020,5020,5020,0
|
|
20241008,141200,133672420,5020,5020,5020,5020,3
|
|
20241008,141100,133657360,5020,5020,5020,5020,0
|
|
20241008,141000,133657360,5020,5020,5020,5020,0
|
|
20241008,140900,133657360,5020,5020,5020,5020,0
|
|
20241008,140800,133657360,5020,5020,5020,5020,0
|
|
20241008,140700,133657360,5020,5020,5020,5020,0
|
|
20241008,140600,133657360,5020,5020,5020,5020,0
|
|
20241008,140500,133657360,5020,5020,5020,5020,0
|
|
20241008,140400,133657360,5020,5020,5020,5020,10
|
|
20241008,140300,133607160,5020,5020,5020,5020,100
|
|
20241008,140200,133105160,5020,5020,5020,5020,0
|
|
20241008,140100,133105160,5020,5020,5020,5020,1
|
|
20241008,140000,133100140,5010,5010,5010,5010,0
|
|
20241008,135900,133100140,5010,5010,5010,5010,0
|
|
20241008,135800,133100140,5010,5010,5010,5010,0
|
|
20241008,135700,133100140,5010,5010,5010,5010,0
|
|
20241008,135600,133100140,5010,5010,5010,5010,0
|
|
20241008,135500,133100140,5010,5010,5010,5010,0
|
|
20241008,135400,133100140,5010,5010,5010,5010,0
|
|
20241008,135300,133100140,5010,5010,5010,5010,0
|
|
20241008,135200,133100140,5010,5010,5010,5010,27
|
|
20241008,135100,132964870,5010,5010,5010,5010,2
|
|
20241008,135000,132954850,5010,5010,5010,5010,0
|
|
20241008,134900,132954850,5010,5010,5010,5010,0
|
|
20241008,134800,132954850,5010,5010,5010,5010,667
|
|
20241008,134700,129613180,5020,5020,5020,5020,0
|
|
20241008,134600,129613180,5020,5020,5020,5020,0
|
|
20241008,134500,129613180,5020,5020,5020,5020,0
|
|
20241008,134400,129613180,5020,5020,5020,5020,0
|
|
20241008,134300,129613180,5020,5010,5020,5000,301
|
|
20241008,134200,128107920,5020,5020,5020,5020,0
|
|
20241008,134100,128107920,5020,5020,5020,5020,0
|
|
20241008,134000,128107920,5020,5020,5020,5020,0
|
|
20241008,133900,128107920,5020,5020,5020,5020,2
|
|
20241008,133800,128097880,5020,5020,5020,5020,300
|
|
20241008,133700,126591880,5000,5000,5000,5000,0
|
|
20241008,133600,126591880,5000,5000,5000,5000,0
|
|
20241008,133500,126591880,5000,5000,5000,5000,0
|
|
20241008,133400,126591880,5000,5000,5000,5000,0
|
|
20241008,133300,126591880,5000,5000,5000,5000,0
|
|
20241008,133200,126591880,5000,5000,5000,5000,0
|
|
20241008,133100,126591880,5000,5000,5000,5000,0
|
|
20241008,133000,126591880,5000,5000,5000,5000,0
|
|
20241008,132900,126591880,5000,5000,5000,5000,0
|
|
20241008,132800,126591880,5000,5000,5000,5000,0
|
|
20241008,132700,126591880,5000,5000,5000,5000,0
|
|
20241008,132600,126591880,5000,5000,5000,5000,0
|
|
20241008,132500,126591880,5000,5000,5000,5000,0
|
|
20241008,132400,126591880,5000,5000,5000,5000,0
|
|
20241008,132300,126591880,5000,5000,5000,5000,0
|
|
20241008,132200,126591880,5000,5000,5000,5000,0
|
|
20241008,132100,126591880,5000,5000,5000,5000,0
|
|
20241008,132000,126591880,5000,5000,5000,5000,0
|
|
20241008,131900,126591880,5000,5000,5000,5000,0
|
|
20241008,131800,126591880,5000,5000,5000,5000,0
|
|
20241008,131700,126591880,5000,5000,5000,5000,0
|
|
20241008,131600,126591880,5000,5000,5000,5000,0
|
|
20241008,131500,126591880,5000,5000,5000,5000,0
|
|
20241008,131400,126591880,5000,5000,5000,5000,0
|
|
20241008,131300,126591880,5000,5000,5000,5000,0
|
|
20241008,131200,126591880,5000,5000,5000,5000,0
|
|
20241008,131100,126591880,5000,5000,5000,5000,0
|
|
20241008,131000,126591880,5000,5000,5000,5000,527
|
|
20241008,130900,123956880,5000,5000,5000,5000,0
|
|
20241008,130800,123956880,5000,5000,5000,5000,0
|
|
20241008,130700,123956880,5000,5000,5000,5000,0
|
|
20241008,130600,123956880,5000,5000,5000,5000,0
|
|
20241008,130500,123956880,5000,5000,5000,5000,0
|
|
20241008,130400,123956880,5000,5000,5000,5000,0
|
|
20241008,130300,123956880,5000,5000,5000,5000,0
|
|
20241008,130200,123956880,5000,5000,5000,5000,0
|
|
20241008,130100,123956880,5000,5000,5000,5000,100
|
|
20241008,130000,123456880,5000,5000,5000,5000,0
|
|
20241008,125900,123456880,5000,5000,5000,5000,0
|
|
20241008,125800,123456880,5000,5000,5000,5000,0
|
|
20241008,125700,123456880,5000,5000,5000,5000,0
|
|
20241008,125600,123456880,5000,5000,5000,5000,0
|
|
20241008,125500,123456880,5000,5000,5000,5000,0
|
|
20241008,125400,123456880,5000,5000,5000,5000,0
|
|
20241008,125300,123456880,5000,5000,5000,5000,0
|
|
20241008,125200,123456880,5000,5000,5000,5000,0
|
|
20241008,125100,123456880,5000,5000,5000,5000,0
|
|
20241008,125000,123456880,5000,5000,5000,5000,0
|
|
20241008,124900,123456880,5000,5000,5000,5000,0
|
|
20241008,124800,123456880,5000,5000,5000,5000,0
|
|
20241008,124700,123456880,5000,5000,5000,5000,400
|
|
20241008,124600,121456880,5020,5020,5020,5020,0
|
|
20241008,124500,121456880,5020,5020,5020,5020,0
|
|
20241008,124400,121456880,5020,5020,5020,5020,0
|
|
20241008,124300,121456880,5020,5020,5020,5020,0
|
|
20241008,124200,121456880,5020,5020,5020,5020,0
|
|
20241008,124100,121456880,5020,5020,5020,5020,0
|
|
20241008,124000,121456880,5020,5020,5020,5020,0
|
|
20241008,123900,121456880,5020,5020,5020,5020,0
|
|
20241008,123800,121456880,5020,5020,5020,5020,0
|
|
20241008,123700,121456880,5020,5020,5020,5020,0
|
|
20241008,123600,121456880,5020,5020,5020,5020,0
|
|
20241008,123500,121456880,5020,5010,5020,5010,200
|
|
20241008,123400,120454080,5010,5010,5010,5010,0
|
|
20241008,123300,120454080,5010,5010,5010,5010,0
|
|
20241008,123200,120454080,5010,5010,5010,5010,0
|
|
20241008,123100,120454080,5010,5010,5010,5010,0
|
|
20241008,123000,120454080,5010,5010,5010,5010,290
|
|
20241008,122900,119001180,5020,5020,5020,5020,0
|
|
20241008,122800,119001180,5020,5020,5020,5020,0
|
|
20241008,122700,119001180,5020,5020,5020,5020,0
|
|
20241008,122600,119001180,5020,5020,5020,5020,0
|
|
20241008,122500,119001180,5020,5020,5020,5020,0
|
|
20241008,122400,119001180,5020,5020,5020,5020,1
|
|
20241008,122300,118996160,5010,5010,5010,5010,0
|
|
20241008,122200,118996160,5010,5010,5010,5010,0
|
|
20241008,122100,118996160,5010,5010,5010,5010,0
|
|
20241008,122000,118996160,5010,5010,5010,5010,0
|
|
20241008,121900,118996160,5010,5010,5010,5010,0
|
|
20241008,121800,118996160,5010,5010,5010,5010,0
|
|
20241008,121700,118996160,5010,5010,5010,5010,27
|
|
20241008,121600,118860890,5010,5010,5010,5010,0
|
|
20241008,121500,118860890,5010,5010,5010,5010,348
|
|
20241008,121400,117117410,5010,5010,5010,5010,0
|
|
20241008,121300,117117410,5010,5010,5010,5010,0
|
|
20241008,121200,117117410,5010,5010,5010,5010,0
|
|
20241008,121100,117117410,5010,5010,5010,5010,0
|
|
20241008,121000,117117410,5010,5010,5010,5010,0
|
|
20241008,120900,117117410,5010,5010,5010,5010,0
|
|
20241008,120800,117117410,5010,5010,5010,5010,0
|
|
20241008,120700,117117410,5010,5010,5010,5010,0
|
|
20241008,120600,117117410,5010,5010,5010,5010,0
|
|
20241008,120500,117117410,5010,5010,5010,5010,0
|
|
20241008,120400,117117410,5010,5010,5010,5010,0
|
|
20241008,120300,117117410,5010,5010,5010,5010,0
|
|
20241008,120200,117117410,5010,5010,5010,5010,0
|
|
20241008,120100,117117410,5010,5010,5010,5010,342
|
|
20241008,120000,115403990,5010,5010,5010,5010,0
|
|
20241008,115900,115403990,5010,5010,5010,5010,0
|
|
20241008,115800,115403990,5010,5010,5010,5010,6
|
|
20241008,115700,115373930,5010,5010,5010,5010,0
|
|
20241008,115600,115373930,5010,5010,5010,5010,0
|
|
20241008,115500,115373930,5010,5010,5010,5010,0
|
|
20241008,115400,115373930,5010,5010,5010,5010,0
|
|
20241008,115300,115373930,5010,5010,5010,5010,0
|
|
20241008,115200,115373930,5010,5010,5010,5010,0
|
|
20241008,115100,115373930,5010,5010,5010,5010,0
|
|
20241008,115000,115373930,5010,5010,5010,5010,0
|
|
20241008,114900,115373930,5010,5010,5010,5010,0
|
|
20241008,114800,115373930,5010,5010,5010,5010,0
|
|
20241008,114700,115373930,5010,5010,5010,5010,7
|
|
20241008,114600,115338860,5010,5010,5010,5010,0
|
|
20241008,114500,115338860,5010,5010,5010,5010,0
|
|
20241008,114400,115338860,5010,5010,5010,5010,0
|
|
20241008,114300,115338860,5010,5010,5010,5010,0
|
|
20241008,114200,115338860,5010,5010,5010,5010,0
|
|
20241008,114100,115338860,5010,5010,5010,5010,0
|
|
20241008,114000,115338860,5010,5010,5010,5010,0
|
|
20241008,113900,115338860,5010,5010,5010,5010,0
|
|
20241008,113800,115338860,5010,5010,5010,5010,0
|
|
20241008,113700,115338860,5010,5010,5010,5010,0
|
|
20241008,113600,115338860,5010,5010,5010,5010,0
|
|
20241008,113500,115338860,5010,5010,5010,5010,0
|
|
20241008,113400,115338860,5010,5010,5010,5010,1
|
|
20241008,113300,115333850,5010,5010,5010,5010,0
|
|
20241008,113200,115333850,5010,5010,5010,5010,0
|
|
20241008,113100,115333850,5010,5010,5010,5010,0
|
|
20241008,113000,115333850,5010,5010,5010,5010,0
|
|
20241008,112900,115333850,5010,5010,5010,5010,1
|
|
20241008,112800,115328840,5000,5000,5000,5000,111
|
|
20241008,112700,114773840,5000,5000,5000,5000,0
|
|
20241008,112600,114773840,5000,5000,5000,5000,1
|
|
20241008,112500,114768840,5010,5010,5010,5010,0
|
|
20241008,112400,114768840,5010,5010,5010,5010,0
|
|
20241008,112300,114768840,5010,5010,5010,5010,0
|
|
20241008,112200,114768840,5010,5010,5010,5010,0
|
|
20241008,112100,114768840,5010,5010,5010,5010,0
|
|
20241008,112000,114768840,5010,5010,5010,5010,0
|
|
20241008,111900,114768840,5010,5010,5010,5010,0
|
|
20241008,111800,114768840,5010,5010,5010,5010,0
|
|
20241008,111700,114768840,5010,5010,5010,5010,0
|
|
20241008,111600,114768840,5010,5010,5010,5010,245
|
|
20241008,111500,113541390,5010,5010,5010,5010,0
|
|
20241008,111400,113541390,5010,5010,5010,5010,0
|
|
20241008,111300,113541390,5010,5010,5010,5010,0
|
|
20241008,111200,113541390,5010,5010,5010,5010,0
|
|
20241008,111100,113541390,5010,5010,5010,5010,0
|
|
20241008,111000,113541390,5010,5010,5010,5010,1
|
|
20241008,110900,113536380,5010,5010,5010,5010,0
|
|
20241008,110800,113536380,5010,5000,5010,5000,25
|
|
20241008,110700,113411370,5010,5010,5010,5010,0
|
|
20241008,110600,113411370,5010,5010,5010,5010,20
|
|
20241008,110500,113311170,5010,5010,5010,5010,0
|
|
20241008,110400,113311170,5010,5010,5010,5010,1000
|
|
20241008,110300,108301170,5000,5000,5000,5000,0
|
|
20241008,110200,108301170,5000,5000,5000,5000,0
|
|
20241008,110100,108301170,5000,5000,5000,5000,0
|
|
20241008,110000,108301170,5000,5000,5000,5000,0
|
|
20241008,105900,108301170,5000,5000,5000,5000,0
|
|
20241008,105800,108301170,5000,5000,5000,5000,1
|
|
20241008,105700,108296170,5010,5010,5010,5010,0
|
|
20241008,105600,108296170,5010,5010,5010,5010,3
|
|
20241008,105500,108281140,5010,5010,5010,5010,177
|
|
20241008,105400,107394370,5010,5010,5010,5010,0
|
|
20241008,105300,107394370,5010,5010,5010,5010,0
|
|
20241008,105200,107394370,5010,5010,5010,5010,0
|
|
20241008,105100,107394370,5010,5010,5010,5010,30
|
|
20241008,105000,107244070,5010,5010,5010,5010,0
|
|
20241008,104900,107244070,5010,5010,5010,5010,1
|
|
20241008,104800,107239060,5000,5000,5000,5000,0
|
|
20241008,104700,107239060,5000,5000,5000,5000,147
|
|
20241008,104600,106504060,5010,5010,5010,5010,0
|
|
20241008,104500,106504060,5010,5010,5010,5010,32
|
|
20241008,104400,106343740,5010,5010,5010,5010,0
|
|
20241008,104300,106343740,5010,5010,5010,5010,0
|
|
20241008,104200,106343740,5010,5010,5010,5010,0
|
|
20241008,104100,106343740,5010,5010,5010,5010,3
|
|
20241008,104000,106328710,5010,5010,5010,5010,0
|
|
20241008,103900,106328710,5010,5010,5010,5010,0
|
|
20241008,103800,106328710,5010,5010,5010,5010,1
|
|
20241008,103700,106323700,5010,5010,5010,5010,0
|
|
20241008,103600,106323700,5010,5010,5020,5010,2003
|
|
20241008,103500,96288660,5000,5000,5000,5000,103
|
|
20241008,103400,95773660,5010,5010,5010,5010,1000
|
|
20241008,103300,90763660,5000,5000,5000,5000,0
|
|
20241008,103200,90763660,5000,5000,5000,5000,105
|
|
20241008,103100,90238660,5000,5000,5000,5000,27
|
|
20241008,103000,90103660,5010,5010,5010,5010,25
|
|
20241008,102900,89978410,5010,5010,5010,5010,0
|
|
20241008,102800,89978410,5010,5010,5010,5010,0
|
|
20241008,102700,89978410,5010,5010,5010,5010,0
|
|
20241008,102600,89978410,5010,5010,5010,5010,1000
|
|
20241008,102500,84968410,4995,4995,4995,4995,0
|
|
20241008,102400,84968410,4995,4995,4995,4995,2027
|
|
20241008,102300,74843545,4995,4995,4995,4995,0
|
|
20241008,102200,74843545,4995,4995,4995,4995,0
|
|
20241008,102100,74843545,4995,4995,4995,4995,0
|
|
20241008,102000,74843545,4995,4995,4995,4995,0
|
|
20241008,101900,74843545,4995,4995,4995,4995,0
|
|
20241008,101800,74843545,4995,4995,4995,4995,0
|
|
20241008,101700,74843545,4995,4995,4995,4995,0
|
|
20241008,101600,74843545,4995,5010,5010,4995,1027
|
|
20241008,101500,69698680,4995,4995,4995,4995,0
|
|
20241008,101400,69698680,4995,4995,4995,4995,27
|
|
20241008,101300,69563815,5020,5000,5020,5000,501
|
|
20241008,101200,67058795,4990,4990,4990,4990,0
|
|
20241008,101100,67058795,4990,4990,4990,4990,0
|
|
20241008,101000,67058795,4990,4990,4990,4990,0
|
|
20241008,100900,67058795,4990,4990,4990,4990,0
|
|
20241008,100800,67058795,4990,4995,4995,4990,181
|
|
20241008,100700,66155555,5020,5020,5020,5020,0
|
|
20241008,100600,66155555,5020,4995,5020,4990,304
|
|
20241008,100500,64638220,4995,4995,4995,4995,500
|
|
20241008,100400,62140720,5020,5020,5020,5020,0
|
|
20241008,100300,62140720,5020,5020,5020,5020,0
|
|
20241008,100200,62140720,5020,5020,5020,5020,2
|
|
20241008,100100,62130680,4995,4995,4995,4995,0
|
|
20241008,100000,62130680,4995,4995,4995,4995,0
|
|
20241008,095900,62130680,4995,4995,4995,4995,0
|
|
20241008,095800,62130680,4995,4995,4995,4995,100
|
|
20241008,095700,61631180,4995,4995,4995,4995,0
|
|
20241008,095600,61631180,4995,4995,4995,4995,0
|
|
20241008,095500,61631180,4995,4995,4995,4995,0
|
|
20241008,095400,61631180,4995,4995,4995,4995,100
|
|
20241008,095300,61131680,4995,4990,5000,4990,3120
|
|
20241008,095200,45536950,4990,4990,4990,4990,0
|
|
20241008,095100,45536950,4990,4990,4990,4990,46
|
|
20241008,095000,45307410,4995,4995,4995,4995,0
|
|
20241008,094900,45307410,4995,4995,4995,4995,0
|
|
20241008,094800,45307410,4995,4995,4995,4995,0
|
|
20241008,094700,45307410,4995,4995,4995,4995,0
|
|
20241008,094600,45307410,4995,4995,4995,4995,0
|
|
20241008,094500,45307410,4995,4995,4995,4995,0
|
|
20241008,094400,45307410,4995,4995,4995,4995,0
|
|
20241008,094300,45307410,4995,4995,4995,4995,0
|
|
20241008,094200,45307410,4995,4995,4995,4995,0
|
|
20241008,094100,45307410,4995,4995,4995,4995,100
|
|
20241008,094000,44807910,5000,5000,5000,5000,2
|
|
20241008,093900,44797910,4990,4990,4990,4990,50
|
|
20241008,093800,44548410,5000,5000,5000,5000,920
|
|
20241008,093700,39948410,4985,4985,4985,4985,0
|
|
20241008,093600,39948410,4985,4985,4985,4985,0
|
|
20241008,093500,39948410,4985,4985,4985,4985,0
|
|
20241008,093400,39948410,4985,4985,4985,4985,0
|
|
20241008,093300,39948410,4985,4985,4985,4985,5
|
|
20241008,093200,39923485,4985,4985,4985,4985,1
|
|
20241008,093100,39918500,5000,4990,5000,4990,235
|
|
20241008,093000,38743850,5000,5000,5000,5000,180
|
|
20241008,092900,37843850,5000,5000,5000,5000,0
|
|
20241008,092800,37843850,5000,5000,5000,5000,1
|
|
20241008,092700,37838850,4980,4980,4980,4980,120
|
|
20241008,092600,37241250,4980,4980,4980,4980,23
|
|
20241008,092500,37126710,4985,4985,4985,4985,0
|
|
20241008,092400,37126710,4985,4985,4985,4985,4
|
|
20241008,092300,37106770,4985,4985,4985,4985,71
|
|
20241008,092200,36752835,4985,4985,4985,4985,20
|
|
20241008,092100,36653135,4985,4985,4985,4985,11
|
|
20241008,092000,36598300,4985,4985,4985,4985,10
|
|
20241008,091900,36548450,4995,4995,4995,4995,5
|
|
20241008,091800,36523475,4995,4995,4995,4995,0
|
|
20241008,091700,36523475,4995,4995,4995,4995,10
|
|
20241008,091600,36473525,4980,4980,4980,4980,46
|
|
20241008,091500,36244445,4980,4980,4980,4980,0
|
|
20241008,091400,36244445,4980,4980,4980,4980,0
|
|
20241008,091300,36244445,4980,4980,4980,4980,0
|
|
20241008,091200,36244445,4980,4980,4980,4980,6
|
|
20241008,091100,36214565,4975,4975,4975,4975,3000
|
|
20241008,091000,21289565,4975,4980,4980,4975,221
|
|
20241008,090900,20189640,5010,5010,5010,5010,0
|
|
20241008,090800,20189640,5010,4985,5010,4980,2040
|
|
20241008,090700,10026240,4990,4990,4990,4990,0
|
|
20241008,090600,10026240,4990,4990,4990,4990,0
|
|
20241008,090500,10026240,4990,4990,4990,4990,0
|
|
20241008,090400,10026240,4990,4990,4990,4990,457
|
|
20241008,090300,7745810,4990,4990,4990,4990,439
|
|
20241008,090200,5555200,4990,4990,4990,4990,576
|
|
20241008,090100,2680960,4995,4995,4995,4995,220
|
|
20241008,090000,1582060,5010,4980,5020,4980,317
|