629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192600,177702560,4820,4820,4820,4820,3892
|
|
20241018,192500,177702560,4820,4820,4820,4820,0
|
|
20241018,192400,177702560,4820,4820,4820,4820,0
|
|
20241018,192300,177702560,4820,4820,4820,4820,0
|
|
20241018,192200,177702560,4820,4820,4820,4820,0
|
|
20241018,192100,177702560,4820,4820,4820,4820,0
|
|
20241018,192000,177702560,4820,4820,4820,4820,0
|
|
20241018,191900,177702560,4820,4820,4820,4820,0
|
|
20241018,191800,177702560,4820,4820,4820,4820,0
|
|
20241018,191700,177702560,4820,4820,4820,4820,0
|
|
20241018,191600,177702560,4820,4820,4820,4820,0
|
|
20241018,191500,177702560,4820,4820,4820,4820,0
|
|
20241018,191400,177702560,4820,4820,4820,4820,0
|
|
20241018,191300,177702560,4820,4820,4820,4820,0
|
|
20241018,191200,177702560,4820,4820,4820,4820,0
|
|
20241018,191100,177702560,4820,4820,4820,4820,0
|
|
20241018,191000,177702560,4820,4820,4820,4820,0
|
|
20241018,190900,177702560,4820,4820,4820,4820,0
|
|
20241018,190800,177702560,4820,4820,4820,4820,0
|
|
20241018,190700,177702560,4820,4820,4820,4820,0
|
|
20241018,190600,177702560,4820,4820,4820,4820,0
|
|
20241018,190500,177702560,4820,4820,4820,4820,0
|
|
20241018,190400,177702560,4820,4820,4820,4820,0
|
|
20241018,190300,177702560,4820,4820,4820,4820,0
|
|
20241018,190200,177702560,4820,4820,4820,4820,0
|
|
20241018,190100,177702560,4820,4820,4820,4820,0
|
|
20241018,190000,177702560,4820,4820,4820,4820,0
|
|
20241018,185900,177702560,4820,4820,4820,4820,0
|
|
20241018,185800,177702560,4820,4820,4820,4820,0
|
|
20241018,185700,177702560,4820,4820,4820,4820,0
|
|
20241018,185600,177702560,4820,4820,4820,4820,3892
|
|
20241018,185500,177702560,4820,4820,4820,4820,0
|
|
20241018,185400,177702560,4820,4820,4820,4820,0
|
|
20241018,185300,177702560,4820,4820,4820,4820,0
|
|
20241018,185200,177702560,4820,4820,4820,4820,0
|
|
20241018,185100,177702560,4820,4820,4820,4820,0
|
|
20241018,185000,177702560,4820,4820,4820,4820,0
|
|
20241018,184900,177702560,4820,4820,4820,4820,0
|
|
20241018,184800,177702560,4820,4820,4820,4820,0
|
|
20241018,184700,177702560,4820,4820,4820,4820,0
|
|
20241018,184600,177702560,4820,4820,4820,4820,0
|
|
20241018,184500,177702560,4820,4820,4820,4820,0
|
|
20241018,184400,177702560,4820,4820,4820,4820,0
|
|
20241018,184300,177702560,4820,4820,4820,4820,0
|
|
20241018,184200,177702560,4820,4820,4820,4820,0
|
|
20241018,184100,177702560,4820,4820,4820,4820,0
|
|
20241018,184000,177702560,4820,4820,4820,4820,0
|
|
20241018,183900,177702560,4820,4820,4820,4820,0
|
|
20241018,183800,177702560,4820,4820,4820,4820,0
|
|
20241018,183700,177702560,4820,4820,4820,4820,0
|
|
20241018,183600,177702560,4820,4820,4820,4820,0
|
|
20241018,183500,177702560,4820,4820,4820,4820,0
|
|
20241018,183400,177702560,4820,4820,4820,4820,0
|
|
20241018,183300,177702560,4820,4820,4820,4820,0
|
|
20241018,183200,177702560,4820,4820,4820,4820,0
|
|
20241018,183100,177702560,4820,4820,4820,4820,0
|
|
20241018,183000,177702560,4820,4820,4820,4820,0
|
|
20241018,182900,177702560,4820,4820,4820,4820,0
|
|
20241018,182800,177702560,4820,4820,4820,4820,0
|
|
20241018,182700,177702560,4820,4820,4820,4820,0
|
|
20241018,182600,177702560,4820,4820,4820,4820,3892
|
|
20241018,182500,177702560,4820,4820,4820,4820,0
|
|
20241018,182400,177702560,4820,4820,4820,4820,0
|
|
20241018,182300,177702560,4820,4820,4820,4820,0
|
|
20241018,182200,177702560,4820,4820,4820,4820,0
|
|
20241018,182100,177702560,4820,4820,4820,4820,0
|
|
20241018,182000,177702560,4820,4820,4820,4820,0
|
|
20241018,181900,177702560,4820,4820,4820,4820,0
|
|
20241018,181800,177702560,4820,4820,4820,4820,0
|
|
20241018,181700,177702560,4820,4820,4820,4820,0
|
|
20241018,181600,177702560,4820,4820,4820,4820,0
|
|
20241018,181500,177702560,4820,4820,4820,4820,0
|
|
20241018,181400,177702560,4820,4820,4820,4820,0
|
|
20241018,181300,177702560,4820,4820,4820,4820,0
|
|
20241018,181200,177702560,4820,4820,4820,4820,0
|
|
20241018,181100,177702560,4820,4820,4820,4820,0
|
|
20241018,181000,177702560,4820,4820,4820,4820,0
|
|
20241018,180900,177702560,4820,4820,4820,4820,0
|
|
20241018,180800,177702560,4820,4820,4820,4820,0
|
|
20241018,180700,177702560,4820,4820,4820,4820,0
|
|
20241018,180600,177702560,4820,4820,4820,4820,0
|
|
20241018,180500,177702560,4820,4820,4820,4820,0
|
|
20241018,180400,177702560,4820,4820,4820,4820,0
|
|
20241018,180300,177702560,4820,4820,4820,4820,0
|
|
20241018,180200,177702560,4820,4820,4820,4820,0
|
|
20241018,180100,177702560,4820,4820,4820,4820,0
|
|
20241018,180000,177702560,4820,4820,4820,4820,0
|
|
20241018,175900,177702560,4820,4820,4820,4820,0
|
|
20241018,175800,177702560,4820,4820,4820,4820,0
|
|
20241018,175700,177702560,4820,4820,4820,4820,0
|
|
20241018,175600,177702560,4820,4820,4820,4820,3892
|
|
20241018,175500,177702560,4820,4820,4820,4820,0
|
|
20241018,175400,177702560,4820,4820,4820,4820,0
|
|
20241018,175300,177702560,4820,4820,4820,4820,0
|
|
20241018,175200,177702560,4820,4820,4820,4820,0
|
|
20241018,175100,177702560,4820,4820,4820,4820,0
|
|
20241018,175000,177702560,4820,4820,4820,4820,0
|
|
20241018,174900,177702560,4820,4820,4820,4820,0
|
|
20241018,174800,177702560,4820,4820,4820,4820,0
|
|
20241018,174700,177702560,4820,4820,4820,4820,0
|
|
20241018,174600,177702560,4820,4820,4820,4820,0
|
|
20241018,174500,177702560,4820,4820,4820,4820,0
|
|
20241018,174400,177702560,4820,4820,4820,4820,0
|
|
20241018,174300,177702560,4820,4820,4820,4820,0
|
|
20241018,174200,177702560,4820,4820,4820,4820,0
|
|
20241018,174100,177702560,4820,4820,4820,4820,0
|
|
20241018,174000,177702560,4820,4820,4820,4820,0
|
|
20241018,173900,177702560,4820,4820,4820,4820,0
|
|
20241018,173800,177702560,4820,4820,4820,4820,0
|
|
20241018,173700,177702560,4820,4820,4820,4820,0
|
|
20241018,173600,177702560,4820,4820,4820,4820,0
|
|
20241018,173500,177702560,4820,4820,4820,4820,0
|
|
20241018,173400,177702560,4820,4820,4820,4820,0
|
|
20241018,173300,177702560,4820,4820,4820,4820,0
|
|
20241018,173200,177702560,4820,4820,4820,4820,0
|
|
20241018,173100,177702560,4820,4820,4820,4820,0
|
|
20241018,173000,177702560,4820,4820,4820,4820,0
|
|
20241018,172900,177702560,4820,4820,4820,4820,0
|
|
20241018,172800,177702560,4820,4820,4820,4820,0
|
|
20241018,172700,177702560,4820,4820,4820,4820,0
|
|
20241018,172600,177702560,4820,4820,4820,4820,3892
|
|
20241018,172500,177702560,4820,4820,4820,4820,0
|
|
20241018,172400,177702560,4820,4820,4820,4820,0
|
|
20241018,172300,177702560,4820,4820,4820,4820,0
|
|
20241018,172200,177702560,4820,4820,4820,4820,0
|
|
20241018,172100,177702560,4820,4820,4820,4820,0
|
|
20241018,172000,177702560,4820,4820,4820,4820,0
|
|
20241018,171900,177702560,4820,4820,4820,4820,0
|
|
20241018,171800,177702560,4820,4820,4820,4820,0
|
|
20241018,171700,177702560,4820,4820,4820,4820,0
|
|
20241018,171600,177702560,4820,4820,4820,4820,0
|
|
20241018,171500,177702560,4820,4820,4820,4820,0
|
|
20241018,171400,177702560,4820,4820,4820,4820,0
|
|
20241018,171300,177702560,4820,4820,4820,4820,0
|
|
20241018,171200,177702560,4820,4820,4820,4820,0
|
|
20241018,171100,177702560,4820,4820,4820,4820,0
|
|
20241018,171000,177702560,4820,4820,4820,4820,0
|
|
20241018,170900,177702560,4820,4820,4820,4820,0
|
|
20241018,170800,177702560,4820,4820,4820,4820,0
|
|
20241018,170700,177702560,4820,4820,4820,4820,0
|
|
20241018,170600,177702560,4820,4820,4820,4820,0
|
|
20241018,170500,177702560,4820,4820,4820,4820,0
|
|
20241018,170400,177702560,4820,4820,4820,4820,0
|
|
20241018,170300,177702560,4820,4820,4820,4820,0
|
|
20241018,170200,177702560,4820,4820,4820,4820,0
|
|
20241018,170100,177702560,4820,4820,4820,4820,0
|
|
20241018,170000,177702560,4820,4820,4820,4820,0
|
|
20241018,165900,177702560,4820,4820,4820,4820,0
|
|
20241018,165800,177702560,4820,4820,4820,4820,0
|
|
20241018,165700,177702560,4820,4820,4820,4820,0
|
|
20241018,165600,177702560,4820,4820,4820,4820,3892
|
|
20241018,165500,177702560,4820,4820,4820,4820,0
|
|
20241018,165400,177702560,4820,4820,4820,4820,0
|
|
20241018,165300,177702560,4820,4820,4820,4820,0
|
|
20241018,165200,177702560,4820,4820,4820,4820,0
|
|
20241018,165100,177702560,4820,4820,4820,4820,0
|
|
20241018,165000,177702560,4820,4820,4820,4820,0
|
|
20241018,164900,177702560,4820,4820,4820,4820,0
|
|
20241018,164800,177702560,4820,4820,4820,4820,0
|
|
20241018,164700,177702560,4820,4820,4820,4820,0
|
|
20241018,164600,177702560,4820,4820,4820,4820,0
|
|
20241018,164500,177702560,4820,4820,4820,4820,0
|
|
20241018,164400,177702560,4820,4820,4820,4820,0
|
|
20241018,164300,177702560,4820,4820,4820,4820,0
|
|
20241018,164200,177702560,4820,4820,4820,4820,0
|
|
20241018,164100,177702560,4820,4820,4820,4820,0
|
|
20241018,164000,177702560,4820,4820,4820,4820,0
|
|
20241018,163900,177702560,4820,4820,4820,4820,0
|
|
20241018,163800,177702560,4820,4820,4820,4820,0
|
|
20241018,163700,177702560,4820,4820,4820,4820,0
|
|
20241018,163600,177702560,4820,4820,4820,4820,0
|
|
20241018,163500,177702560,4820,4820,4820,4820,0
|
|
20241018,163400,177702560,4820,4820,4820,4820,0
|
|
20241018,163300,177702560,4820,4820,4820,4820,0
|
|
20241018,163200,177702560,4820,4820,4820,4820,0
|
|
20241018,163100,177702560,4820,4820,4820,4820,0
|
|
20241018,163000,177702560,4820,4820,4820,4820,0
|
|
20241018,162900,177702560,4820,4820,4820,4820,0
|
|
20241018,162800,177702560,4820,4820,4820,4820,0
|
|
20241018,162700,177702560,4820,4820,4820,4820,0
|
|
20241018,162600,177702560,4820,4820,4820,4820,3892
|
|
20241018,162500,177702560,4820,4820,4820,4820,0
|
|
20241018,162400,177702560,4820,4820,4820,4820,0
|
|
20241018,162300,177702560,4820,4820,4820,4820,0
|
|
20241018,162200,177702560,4820,4820,4820,4820,0
|
|
20241018,162100,177702560,4820,4820,4820,4820,0
|
|
20241018,162000,177702560,4820,4820,4820,4820,0
|
|
20241018,161900,177702560,4820,4820,4820,4820,0
|
|
20241018,161800,177702560,4820,4820,4820,4820,0
|
|
20241018,161700,177702560,4820,4820,4820,4820,0
|
|
20241018,161600,177702560,4820,4820,4820,4820,0
|
|
20241018,161500,177702560,4820,4820,4820,4820,0
|
|
20241018,161400,177702560,4820,4820,4820,4820,0
|
|
20241018,161300,177702560,4820,4820,4820,4820,0
|
|
20241018,161200,177702560,4820,4820,4820,4820,0
|
|
20241018,161100,177702560,4820,4820,4820,4820,0
|
|
20241018,161000,177702560,4820,4820,4820,4820,0
|
|
20241018,160900,177702560,4820,4820,4820,4820,0
|
|
20241018,160800,177702560,4820,4820,4820,4820,0
|
|
20241018,160700,177702560,4820,4820,4820,4820,0
|
|
20241018,160600,177702560,4820,4820,4820,4820,0
|
|
20241018,160500,177702560,4820,4820,4820,4820,0
|
|
20241018,160400,177702560,4820,4820,4820,4820,0
|
|
20241018,160300,177702560,4820,4820,4820,4820,0
|
|
20241018,160200,177702560,4820,4820,4820,4820,0
|
|
20241018,160100,177702560,4820,4820,4820,4820,0
|
|
20241018,160000,177702560,4820,4820,4820,4820,0
|
|
20241018,155900,177702560,4820,4820,4820,4820,0
|
|
20241018,155800,177702560,4820,4820,4820,4820,0
|
|
20241018,155700,177702560,4820,4820,4820,4820,0
|
|
20241018,155600,177702560,4820,4820,4820,4820,3892
|
|
20241018,155500,177702560,4820,4820,4820,4820,0
|
|
20241018,155400,177702560,4820,4820,4820,4820,0
|
|
20241018,155300,177702560,4820,4820,4820,4820,0
|
|
20241018,155200,177702560,4820,4820,4820,4820,0
|
|
20241018,155100,177702560,4820,4820,4820,4820,0
|
|
20241018,155000,177702560,4820,4820,4820,4820,0
|
|
20241018,154900,177702560,4820,4820,4820,4820,0
|
|
20241018,154800,177702560,4820,4820,4820,4820,0
|
|
20241018,154700,177702560,4820,4820,4820,4820,0
|
|
20241018,154600,177702560,4820,4820,4820,4820,0
|
|
20241018,154500,177702560,4820,4820,4820,4820,0
|
|
20241018,154400,177702560,4820,4820,4820,4820,0
|
|
20241018,154300,177702560,4820,4820,4820,4820,0
|
|
20241018,154200,177702560,4820,4820,4820,4820,0
|
|
20241018,154100,177702560,4820,4820,4820,4820,0
|
|
20241018,154000,177702560,4820,4820,4820,4820,0
|
|
20241018,153900,177702560,4820,4820,4820,4820,0
|
|
20241018,153800,177702560,4820,4820,4820,4820,0
|
|
20241018,153700,177702560,4820,4820,4820,4820,0
|
|
20241018,153600,177702560,4820,4820,4820,4820,0
|
|
20241018,153500,177702560,4820,4820,4820,4820,0
|
|
20241018,153400,177702560,4820,4820,4820,4820,0
|
|
20241018,153300,177702560,4820,4820,4820,4820,0
|
|
20241018,153200,177702560,4820,4820,4820,4820,0
|
|
20241018,153100,177702560,4820,4820,4820,4820,0
|
|
20241018,153000,177702560,4820,4820,4820,4820,3892
|
|
20241018,152900,158943120,4795,4795,4795,4795,0
|
|
20241018,152800,158943120,4795,4795,4795,4795,0
|
|
20241018,152700,158943120,4795,4795,4795,4795,0
|
|
20241018,152600,158943120,4795,4795,4795,4795,0
|
|
20241018,152500,158943120,4795,4795,4795,4795,0
|
|
20241018,152400,158943120,4795,4795,4795,4795,0
|
|
20241018,152300,158943120,4795,4795,4795,4795,0
|
|
20241018,152200,158943120,4795,4795,4795,4795,0
|
|
20241018,152100,158943120,4795,4795,4795,4795,0
|
|
20241018,152000,158943120,4795,4795,4795,4795,0
|
|
20241018,151900,158943120,4795,4760,4795,4760,1600
|
|
20241018,151800,151285675,4770,4770,4770,4770,2
|
|
20241018,151700,151276135,4750,4755,4755,4750,40
|
|
20241018,151600,151085940,4770,4775,4775,4755,398
|
|
20241018,151500,149193395,4775,4775,4775,4775,0
|
|
20241018,151400,149193395,4775,4775,4775,4775,1
|
|
20241018,151300,149188620,4770,4755,4770,4755,341
|
|
20241018,151200,147566950,4755,4755,4755,4755,0
|
|
20241018,151100,147566950,4755,4755,4755,4755,0
|
|
20241018,151000,147566950,4755,4755,4755,4755,0
|
|
20241018,150900,147566950,4755,4755,4755,4755,0
|
|
20241018,150800,147566950,4755,4755,4755,4755,0
|
|
20241018,150700,147566950,4755,4755,4755,4755,0
|
|
20241018,150600,147566950,4755,4755,4755,4755,0
|
|
20241018,150500,147566950,4755,4755,4755,4755,564
|
|
20241018,150400,144885130,4780,4780,4780,4780,0
|
|
20241018,150300,144885130,4780,4780,4780,4780,0
|
|
20241018,150200,144885130,4780,4780,4780,4780,0
|
|
20241018,150100,144885130,4780,4755,4780,4755,501
|
|
20241018,150000,142502850,4755,4765,4765,4755,2079
|
|
20241018,145900,132605135,4790,4790,4790,4790,0
|
|
20241018,145800,132605135,4790,4790,4790,4790,0
|
|
20241018,145700,132605135,4790,4790,4790,4790,0
|
|
20241018,145600,132605135,4790,4790,4790,4790,0
|
|
20241018,145500,132605135,4790,4790,4790,4790,0
|
|
20241018,145400,132605135,4790,4790,4790,4790,5
|
|
20241018,145300,132581185,4790,4790,4790,4790,0
|
|
20241018,145200,132581185,4790,4790,4790,4790,0
|
|
20241018,145100,132581185,4790,4790,4790,4790,0
|
|
20241018,145000,132581185,4790,4790,4790,4790,9
|
|
20241018,144900,132538075,4790,4790,4790,4790,0
|
|
20241018,144800,132538075,4790,4790,4790,4790,0
|
|
20241018,144700,132538075,4790,4790,4790,4790,2
|
|
20241018,144600,132528495,4770,4780,4780,4770,228
|
|
20241018,144500,131438935,4790,4790,4790,4790,0
|
|
20241018,144400,131438935,4790,4790,4790,4790,1
|
|
20241018,144300,131434145,4790,4790,4790,4790,0
|
|
20241018,144200,131434145,4790,4790,4790,4790,0
|
|
20241018,144100,131434145,4790,4790,4790,4790,0
|
|
20241018,144000,131434145,4790,4790,4790,4790,0
|
|
20241018,143900,131434145,4790,4775,4790,4770,396
|
|
20241018,143800,129539205,4790,4790,4790,4790,0
|
|
20241018,143700,129539205,4790,4790,4790,4790,0
|
|
20241018,143600,129539205,4790,4790,4790,4790,0
|
|
20241018,143500,129539205,4790,4790,4790,4790,0
|
|
20241018,143400,129539205,4790,4790,4790,4790,0
|
|
20241018,143300,129539205,4790,4790,4790,4790,0
|
|
20241018,143200,129539205,4790,4790,4790,4790,0
|
|
20241018,143100,129539205,4790,4790,4790,4790,0
|
|
20241018,143000,129539205,4790,4790,4790,4790,5
|
|
20241018,142900,129515255,4785,4785,4785,4785,0
|
|
20241018,142800,129515255,4785,4785,4785,4785,0
|
|
20241018,142700,129515255,4785,4785,4785,4785,0
|
|
20241018,142600,129515255,4785,4785,4785,4785,0
|
|
20241018,142500,129515255,4785,4785,4785,4785,0
|
|
20241018,142400,129515255,4785,4785,4785,4785,1
|
|
20241018,142300,129510470,4785,4785,4785,4785,0
|
|
20241018,142200,129510470,4785,4785,4785,4785,1
|
|
20241018,142100,129505685,4765,4765,4765,4765,0
|
|
20241018,142000,129505685,4765,4765,4765,4765,0
|
|
20241018,141900,129505685,4765,4765,4765,4765,0
|
|
20241018,141800,129505685,4765,4765,4765,4765,0
|
|
20241018,141700,129505685,4765,4765,4765,4765,0
|
|
20241018,141600,129505685,4765,4765,4765,4765,1
|
|
20241018,141500,129500920,4750,4750,4750,4750,0
|
|
20241018,141400,129500920,4750,4750,4750,4750,0
|
|
20241018,141300,129500920,4750,4750,4750,4750,0
|
|
20241018,141200,129500920,4750,4750,4750,4750,0
|
|
20241018,141100,129500920,4750,4750,4750,4750,0
|
|
20241018,141000,129500920,4750,4755,4755,4750,316
|
|
20241018,140900,127999615,4765,4765,4765,4765,0
|
|
20241018,140800,127999615,4765,4765,4765,4765,0
|
|
20241018,140700,127999615,4765,4765,4765,4765,1
|
|
20241018,140600,127994850,4755,4760,4760,4755,1251
|
|
20241018,140500,122045840,4760,4760,4760,4760,2
|
|
20241018,140400,122036320,4760,4760,4760,4760,0
|
|
20241018,140300,122036320,4760,4760,4760,4760,0
|
|
20241018,140200,122036320,4760,4760,4760,4760,1
|
|
20241018,140100,122031560,4760,4760,4760,4760,0
|
|
20241018,140000,122031560,4760,4760,4760,4760,0
|
|
20241018,135900,122031560,4760,4760,4760,4760,0
|
|
20241018,135800,122031560,4760,4760,4760,4760,1
|
|
20241018,135700,122026800,4760,4760,4760,4760,1
|
|
20241018,135600,122022040,4760,4760,4760,4760,0
|
|
20241018,135500,122022040,4760,4760,4760,4760,1
|
|
20241018,135400,122017280,4760,4760,4760,4760,0
|
|
20241018,135300,122017280,4760,4760,4760,4760,0
|
|
20241018,135200,122017280,4760,4760,4760,4760,0
|
|
20241018,135100,122017280,4760,4760,4760,4760,10
|
|
20241018,135000,121969680,4755,4755,4755,4755,0
|
|
20241018,134900,121969680,4755,4755,4755,4755,0
|
|
20241018,134800,121969680,4755,4755,4755,4755,0
|
|
20241018,134700,121969680,4755,4755,4755,4755,0
|
|
20241018,134600,121969680,4755,4755,4755,4755,0
|
|
20241018,134500,121969680,4755,4755,4755,4755,27
|
|
20241018,134400,121841295,4755,4755,4755,4755,40
|
|
20241018,134300,121651095,4755,4755,4755,4755,0
|
|
20241018,134200,121651095,4755,4760,4760,4755,729
|
|
20241018,134100,118183700,4785,4785,4785,4785,2
|
|
20241018,134000,118174130,4755,4755,4755,4755,0
|
|
20241018,133900,118174130,4755,4755,4755,4755,0
|
|
20241018,133800,118174130,4755,4755,4755,4755,28
|
|
20241018,133700,118040990,4755,4755,4755,4755,0
|
|
20241018,133600,118040990,4755,4755,4755,4755,0
|
|
20241018,133500,118040990,4755,4755,4755,4755,0
|
|
20241018,133400,118040990,4755,4755,4755,4755,0
|
|
20241018,133300,118040990,4755,4755,4755,4755,0
|
|
20241018,133200,118040990,4755,4760,4760,4755,500
|
|
20241018,133100,115663235,4760,4760,4760,4760,0
|
|
20241018,133000,115663235,4760,4760,4760,4760,0
|
|
20241018,132900,115663235,4760,4765,4765,4760,350
|
|
20241018,132800,113997230,4785,4785,4785,4785,0
|
|
20241018,132700,113997230,4785,4785,4785,4785,5
|
|
20241018,132600,113973305,4755,4755,4755,4755,0
|
|
20241018,132500,113973305,4755,4755,4755,4755,0
|
|
20241018,132400,113973305,4755,4755,4755,4755,0
|
|
20241018,132300,113973305,4755,4755,4755,4755,0
|
|
20241018,132200,113973305,4755,4755,4755,4755,0
|
|
20241018,132100,113973305,4755,4755,4755,4755,0
|
|
20241018,132000,113973305,4755,4755,4755,4755,0
|
|
20241018,131900,113973305,4755,4755,4755,4755,40
|
|
20241018,131800,113783105,4755,4755,4755,4755,88
|
|
20241018,131700,113364665,4755,4755,4755,4755,0
|
|
20241018,131600,113364665,4755,4755,4755,4755,0
|
|
20241018,131500,113364665,4755,4755,4755,4755,0
|
|
20241018,131400,113364665,4755,4755,4755,4755,4
|
|
20241018,131300,113345645,4795,4795,4795,4795,0
|
|
20241018,131200,113345645,4795,4795,4795,4795,22
|
|
20241018,131100,113240155,4755,4760,4760,4755,547
|
|
20241018,131000,110639100,4760,4760,4760,4760,0
|
|
20241018,130900,110639100,4760,4760,4760,4760,0
|
|
20241018,130800,110639100,4760,4760,4760,4760,0
|
|
20241018,130700,110639100,4760,4760,4760,4760,0
|
|
20241018,130600,110639100,4760,4760,4760,4760,0
|
|
20241018,130500,110639100,4760,4765,4765,4760,656
|
|
20241018,130400,107516535,4765,4765,4765,4765,0
|
|
20241018,130300,107516535,4765,4770,4770,4765,281
|
|
20241018,130200,106177545,4770,4770,4770,4770,0
|
|
20241018,130100,106177545,4770,4770,4770,4770,0
|
|
20241018,130000,106177545,4770,4770,4770,4770,0
|
|
20241018,125900,106177545,4770,4770,4770,4770,0
|
|
20241018,125800,106177545,4770,4790,4790,4770,1188
|
|
20241018,125700,100510155,4790,4790,4790,4790,0
|
|
20241018,125600,100510155,4790,4790,4790,4790,18
|
|
20241018,125500,100423935,4775,4775,4775,4775,0
|
|
20241018,125400,100423935,4775,4775,4775,4775,0
|
|
20241018,125300,100423935,4775,4775,4775,4775,0
|
|
20241018,125200,100423935,4775,4775,4775,4775,257
|
|
20241018,125100,99196760,4775,4775,4775,4775,684
|
|
20241018,125000,95930660,4775,4775,4775,4775,0
|
|
20241018,124900,95930660,4775,4775,4775,4775,0
|
|
20241018,124800,95930660,4775,4775,4775,4775,205
|
|
20241018,124700,94951785,4775,4775,4775,4775,0
|
|
20241018,124600,94951785,4775,4775,4775,4775,0
|
|
20241018,124500,94951785,4775,4775,4775,4775,0
|
|
20241018,124400,94951785,4775,4775,4775,4775,0
|
|
20241018,124300,94951785,4775,4775,4775,4775,0
|
|
20241018,124200,94951785,4775,4775,4775,4775,0
|
|
20241018,124100,94951785,4775,4775,4775,4775,0
|
|
20241018,124000,94951785,4775,4775,4775,4775,0
|
|
20241018,123900,94951785,4775,4775,4775,4775,0
|
|
20241018,123800,94951785,4775,4775,4775,4775,17
|
|
20241018,123700,94870610,4775,4775,4775,4775,0
|
|
20241018,123600,94870610,4775,4775,4775,4775,34
|
|
20241018,123500,94708260,4770,4770,4770,4770,0
|
|
20241018,123400,94708260,4770,4770,4770,4770,0
|
|
20241018,123300,94708260,4770,4770,4770,4770,0
|
|
20241018,123200,94708260,4770,4770,4770,4770,0
|
|
20241018,123100,94708260,4770,4770,4770,4770,0
|
|
20241018,123000,94708260,4770,4770,4770,4770,0
|
|
20241018,122900,94708260,4770,4775,4775,4770,254
|
|
20241018,122800,93495715,4780,4780,4780,4780,0
|
|
20241018,122700,93495715,4780,4780,4780,4780,0
|
|
20241018,122600,93495715,4780,4780,4780,4780,44
|
|
20241018,122500,93285395,4780,4780,4780,4780,0
|
|
20241018,122400,93285395,4780,4780,4780,4780,0
|
|
20241018,122300,93285395,4780,4780,4780,4780,0
|
|
20241018,122200,93285395,4780,4780,4780,4780,0
|
|
20241018,122100,93285395,4780,4780,4780,4780,0
|
|
20241018,122000,93285395,4780,4780,4780,4780,0
|
|
20241018,121900,93285395,4780,4780,4780,4780,0
|
|
20241018,121800,93285395,4780,4780,4780,4780,0
|
|
20241018,121700,93285395,4780,4780,4780,4780,0
|
|
20241018,121600,93285395,4780,4780,4780,4780,0
|
|
20241018,121500,93285395,4780,4780,4780,4780,0
|
|
20241018,121400,93285395,4780,4780,4780,4780,0
|
|
20241018,121300,93285395,4780,4780,4780,4780,0
|
|
20241018,121200,93285395,4780,4780,4780,4780,0
|
|
20241018,121100,93285395,4780,4780,4780,4780,52
|
|
20241018,121000,93036835,4780,4780,4780,4780,0
|
|
20241018,120900,93036835,4780,4780,4780,4780,0
|
|
20241018,120800,93036835,4780,4780,4780,4780,0
|
|
20241018,120700,93036835,4780,4785,4785,4780,46
|
|
20241018,120600,92816740,4785,4785,4785,4785,0
|
|
20241018,120500,92816740,4785,4785,4785,4785,0
|
|
20241018,120400,92816740,4785,4785,4785,4785,0
|
|
20241018,120300,92816740,4785,4785,4785,4785,0
|
|
20241018,120200,92816740,4785,4785,4785,4785,10
|
|
20241018,120100,92768890,4780,4780,4780,4780,0
|
|
20241018,120000,92768890,4780,4780,4780,4780,0
|
|
20241018,115900,92768890,4780,4780,4780,4780,0
|
|
20241018,115800,92768890,4780,4780,4780,4780,1
|
|
20241018,115700,92764110,4780,4780,4780,4780,20
|
|
20241018,115600,92668510,4795,4795,4795,4795,0
|
|
20241018,115500,92668510,4795,4795,4795,4795,1
|
|
20241018,115400,92663715,4795,4795,4795,4795,0
|
|
20241018,115300,92663715,4795,4795,4795,4795,0
|
|
20241018,115200,92663715,4795,4795,4795,4795,0
|
|
20241018,115100,92663715,4795,4800,4800,4795,2
|
|
20241018,115000,92654120,4800,4800,4800,4800,1
|
|
20241018,114900,92649320,4800,4800,4800,4800,1
|
|
20241018,114800,92644520,4800,4800,4800,4800,0
|
|
20241018,114700,92644520,4800,4800,4800,4800,0
|
|
20241018,114600,92644520,4800,4800,4800,4800,0
|
|
20241018,114500,92644520,4800,4800,4800,4800,2
|
|
20241018,114400,92634920,4800,4800,4800,4800,1
|
|
20241018,114300,92630120,4770,4775,4775,4770,536
|
|
20241018,114200,90073350,4770,4775,4775,4770,264
|
|
20241018,114100,88814065,4775,4790,4790,4775,200
|
|
20241018,114000,87857760,4805,4805,4805,4805,51
|
|
20241018,113900,87612705,4790,4790,4790,4790,0
|
|
20241018,113800,87612705,4790,4790,4790,4790,0
|
|
20241018,113700,87612705,4790,4790,4790,4775,1242
|
|
20241018,113600,81675500,4790,4790,4790,4790,0
|
|
20241018,113500,81675500,4790,4790,4790,4790,381
|
|
20241018,113400,79850510,4795,4795,4795,4795,0
|
|
20241018,113300,79850510,4795,4795,4795,4795,0
|
|
20241018,113200,79850510,4795,4795,4795,4795,0
|
|
20241018,113100,79850510,4795,4800,4800,4795,327
|
|
20241018,113000,78282040,4805,4800,4805,4800,464
|
|
20241018,112900,76054835,4800,4800,4800,4800,0
|
|
20241018,112800,76054835,4800,4800,4800,4800,3
|
|
20241018,112700,76040435,4800,4800,4800,4800,0
|
|
20241018,112600,76040435,4800,4800,4800,4800,0
|
|
20241018,112500,76040435,4800,4800,4800,4800,0
|
|
20241018,112400,76040435,4800,4800,4800,4800,0
|
|
20241018,112300,76040435,4800,4800,4800,4800,0
|
|
20241018,112200,76040435,4800,4805,4805,4800,299
|
|
20241018,112100,74604660,4805,4805,4805,4805,0
|
|
20241018,112000,74604660,4805,4805,4805,4805,0
|
|
20241018,111900,74604660,4805,4805,4805,4805,0
|
|
20241018,111800,74604660,4805,4805,4805,4805,0
|
|
20241018,111700,74604660,4805,4805,4805,4805,2
|
|
20241018,111600,74595050,4805,4805,4805,4805,0
|
|
20241018,111500,74595050,4805,4810,4810,4805,200
|
|
20241018,111400,73633550,4805,4805,4805,4805,0
|
|
20241018,111300,73633550,4805,4805,4805,4805,0
|
|
20241018,111200,73633550,4805,4805,4805,4805,498
|
|
20241018,111100,71240660,4800,4800,4800,4800,0
|
|
20241018,111000,71240660,4800,4800,4800,4800,0
|
|
20241018,110900,71240660,4800,4800,4800,4800,0
|
|
20241018,110800,71240660,4800,4800,4800,4800,0
|
|
20241018,110700,71240660,4800,4800,4800,4800,0
|
|
20241018,110600,71240660,4800,4800,4800,4800,0
|
|
20241018,110500,71240660,4800,4800,4800,4800,0
|
|
20241018,110400,71240660,4800,4800,4800,4800,0
|
|
20241018,110300,71240660,4800,4800,4800,4800,2
|
|
20241018,110200,71231060,4800,4800,4800,4800,0
|
|
20241018,110100,71231060,4800,4815,4815,4800,100
|
|
20241018,110000,70750975,4815,4815,4815,4815,0
|
|
20241018,105900,70750975,4815,4815,4815,4815,0
|
|
20241018,105800,70750975,4815,4815,4815,4815,0
|
|
20241018,105700,70750975,4815,4815,4815,4815,0
|
|
20241018,105600,70750975,4815,4815,4815,4815,47
|
|
20241018,105500,70524670,4815,4815,4815,4815,0
|
|
20241018,105400,70524670,4815,4815,4815,4815,20
|
|
20241018,105300,70428370,4815,4815,4815,4815,0
|
|
20241018,105200,70428370,4815,4815,4815,4815,0
|
|
20241018,105100,70428370,4815,4815,4815,4815,5
|
|
20241018,105000,70404295,4815,4815,4815,4815,0
|
|
20241018,104900,70404295,4815,4815,4815,4815,1
|
|
20241018,104800,70399480,4815,4815,4815,4815,0
|
|
20241018,104700,70399480,4815,4815,4815,4815,0
|
|
20241018,104600,70399480,4815,4815,4815,4815,21
|
|
20241018,104500,70298365,4810,4810,4810,4810,35
|
|
20241018,104400,70130015,4810,4810,4810,4810,0
|
|
20241018,104300,70130015,4810,4810,4810,4810,1
|
|
20241018,104200,70125205,4810,4800,4810,4800,889
|
|
20241018,104100,65849145,4800,4800,4800,4800,1
|
|
20241018,104000,65844345,4800,4800,4800,4800,125
|
|
20241018,103900,65244345,4795,4805,4805,4795,3155
|
|
20241018,103800,50098350,4810,4815,4815,4810,1118
|
|
20241018,103700,44720220,4815,4815,4815,4815,2
|
|
20241018,103600,44710590,4815,4815,4815,4815,0
|
|
20241018,103500,44710590,4815,4815,4815,4815,0
|
|
20241018,103400,44710590,4815,4815,4815,4815,0
|
|
20241018,103300,44710590,4815,4815,4815,4815,0
|
|
20241018,103200,44710590,4815,4815,4815,4815,0
|
|
20241018,103100,44710590,4815,4815,4815,4815,0
|
|
20241018,103000,44710590,4815,4815,4815,4815,0
|
|
20241018,102900,44710590,4815,4815,4815,4815,0
|
|
20241018,102800,44710590,4815,4815,4815,4815,0
|
|
20241018,102700,44710590,4815,4815,4815,4815,2
|
|
20241018,102600,44700960,4845,4845,4845,4845,0
|
|
20241018,102500,44700960,4845,4845,4845,4845,0
|
|
20241018,102400,44700960,4845,4845,4845,4845,0
|
|
20241018,102300,44700960,4845,4845,4845,4845,0
|
|
20241018,102200,44700960,4845,4845,4845,4845,0
|
|
20241018,102100,44700960,4845,4845,4845,4845,0
|
|
20241018,102000,44700960,4845,4845,4845,4845,0
|
|
20241018,101900,44700960,4845,4845,4845,4845,0
|
|
20241018,101800,44700960,4845,4845,4845,4845,0
|
|
20241018,101700,44700960,4845,4845,4845,4845,0
|
|
20241018,101600,44700960,4845,4845,4845,4845,69
|
|
20241018,101500,44366655,4840,4840,4840,4840,163
|
|
20241018,101400,43577735,4825,4825,4825,4825,1
|
|
20241018,101300,43572910,4840,4840,4840,4840,0
|
|
20241018,101200,43572910,4840,4825,4840,4825,282
|
|
20241018,101100,42210890,4825,4825,4825,4825,1
|
|
20241018,101000,42206065,4825,4820,4825,4820,65
|
|
20241018,100900,41892690,4810,4810,4810,4810,0
|
|
20241018,100800,41892690,4810,4810,4810,4810,0
|
|
20241018,100700,41892690,4810,4810,4810,4810,200
|
|
20241018,100600,40930690,4810,4810,4810,4810,0
|
|
20241018,100500,40930690,4810,4810,4810,4810,0
|
|
20241018,100400,40930690,4810,4810,4810,4810,0
|
|
20241018,100300,40930690,4810,4810,4810,4810,12
|
|
20241018,100200,40872970,4810,4810,4810,4810,0
|
|
20241018,100100,40872970,4810,4810,4810,4810,0
|
|
20241018,100000,40872970,4810,4810,4810,4810,0
|
|
20241018,095900,40872970,4810,4810,4810,4810,28
|
|
20241018,095800,40738290,4810,4810,4810,4810,0
|
|
20241018,095700,40738290,4810,4810,4810,4810,0
|
|
20241018,095600,40738290,4810,4810,4810,4810,117
|
|
20241018,095500,40175520,4805,4805,4805,4805,0
|
|
20241018,095400,40175520,4805,4805,4805,4805,0
|
|
20241018,095300,40175520,4805,4805,4805,4805,0
|
|
20241018,095200,40175520,4805,4825,4825,4805,903
|
|
20241018,095100,35835445,4805,4805,4805,4805,0
|
|
20241018,095000,35835445,4805,4805,4805,4805,0
|
|
20241018,094900,35835445,4805,4805,4805,4805,22
|
|
20241018,094800,35729735,4805,4805,4825,4805,1077
|
|
20241018,094700,30554730,4830,4830,4830,4830,0
|
|
20241018,094600,30554730,4830,4810,4830,4805,802
|
|
20241018,094500,26701060,4830,4830,4830,4830,0
|
|
20241018,094400,26701060,4830,4830,4830,4830,0
|
|
20241018,094300,26701060,4830,4830,4830,4830,0
|
|
20241018,094200,26701060,4830,4830,4830,4830,3
|
|
20241018,094100,26686570,4830,4830,4830,4830,4
|
|
20241018,094000,26667250,4805,4820,4820,4805,500
|
|
20241018,093900,24263670,4830,4830,4830,4830,0
|
|
20241018,093800,24263670,4830,4830,4830,4830,0
|
|
20241018,093700,24263670,4830,4830,4830,4830,0
|
|
20241018,093600,24263670,4830,4830,4830,4830,0
|
|
20241018,093500,24263670,4830,4830,4830,4830,0
|
|
20241018,093400,24263670,4830,4825,4830,4825,10
|
|
20241018,093300,24215410,4825,4825,4825,4825,144
|
|
20241018,093200,23520610,4830,4830,4830,4830,0
|
|
20241018,093100,23520610,4830,4830,4830,4830,0
|
|
20241018,093000,23520610,4830,4830,4830,4830,0
|
|
20241018,092900,23520610,4830,4830,4830,4830,0
|
|
20241018,092800,23520610,4830,4830,4830,4830,10
|
|
20241018,092700,23472310,4835,4835,4835,4835,0
|
|
20241018,092600,23472310,4835,4835,4835,4835,0
|
|
20241018,092500,23472310,4835,4835,4835,4835,0
|
|
20241018,092400,23472310,4835,4860,4860,4805,1004
|
|
20241018,092300,18635325,4835,4835,4835,4830,192
|
|
20241018,092200,17707120,4860,4860,4860,4860,0
|
|
20241018,092100,17707120,4860,4840,4860,4840,265
|
|
20241018,092000,16424500,4860,4860,4860,4860,300
|
|
20241018,091900,14966500,4860,4860,4860,4860,0
|
|
20241018,091800,14966500,4860,4860,4860,4860,0
|
|
20241018,091700,14966500,4860,4860,4860,4860,0
|
|
20241018,091600,14966500,4860,4860,4860,4860,0
|
|
20241018,091500,14966500,4860,4860,4860,4860,3
|
|
20241018,091400,14951920,4860,4865,4865,4855,153
|
|
20241018,091300,14209085,4865,4865,4865,4865,0
|
|
20241018,091200,14209085,4865,4865,4865,4865,0
|
|
20241018,091100,14209085,4865,4865,4865,4865,0
|
|
20241018,091000,14209085,4865,4865,4865,4865,0
|
|
20241018,090900,14209085,4865,4840,4865,4840,425
|
|
20241018,090800,12151910,4865,4850,4865,4845,154
|
|
20241018,090700,11404350,4850,4860,4865,4850,185
|
|
20241018,090600,10506250,4865,4855,4865,4855,17
|
|
20241018,090500,10423645,4870,4870,4870,4870,2
|
|
20241018,090400,10413905,4875,4875,4875,4875,0
|
|
20241018,090300,10413905,4875,4865,4875,4865,142
|
|
20241018,090200,9722605,4865,4860,4865,4860,4
|
|
20241018,090100,9703155,4855,4860,4860,4855,29
|
|
20241018,090000,9562325,4860,4860,4865,4855,1968
|