657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,195400,294313530,9020,9020,9020,9020,2990
|
|
20241018,195300,294313530,9020,9020,9020,9020,0
|
|
20241018,195200,294313530,9020,9020,9020,9020,0
|
|
20241018,195100,294313530,9020,9020,9020,9020,0
|
|
20241018,195000,294313530,9020,9020,9020,9020,0
|
|
20241018,194900,294313530,9020,9020,9020,9020,0
|
|
20241018,194800,294313530,9020,9020,9020,9020,0
|
|
20241018,194700,294313530,9020,9020,9020,9020,0
|
|
20241018,194600,294313530,9020,9020,9020,9020,0
|
|
20241018,194500,294313530,9020,9020,9020,9020,0
|
|
20241018,194400,294313530,9020,9020,9020,9020,0
|
|
20241018,194300,294313530,9020,9020,9020,9020,0
|
|
20241018,194200,294313530,9020,9020,9020,9020,0
|
|
20241018,194100,294313530,9020,9020,9020,9020,0
|
|
20241018,194000,294313530,9020,9020,9020,9020,0
|
|
20241018,193900,294313530,9020,9020,9020,9020,0
|
|
20241018,193800,294313530,9020,9020,9020,9020,0
|
|
20241018,193700,294313530,9020,9020,9020,9020,0
|
|
20241018,193600,294313530,9020,9020,9020,9020,0
|
|
20241018,193500,294313530,9020,9020,9020,9020,0
|
|
20241018,193400,294313530,9020,9020,9020,9020,0
|
|
20241018,193300,294313530,9020,9020,9020,9020,0
|
|
20241018,193200,294313530,9020,9020,9020,9020,0
|
|
20241018,193100,294313530,9020,9020,9020,9020,0
|
|
20241018,193000,294313530,9020,9020,9020,9020,0
|
|
20241018,192900,294313530,9020,9020,9020,9020,0
|
|
20241018,192800,294313530,9020,9020,9020,9020,0
|
|
20241018,192700,294313530,9020,9020,9020,9020,0
|
|
20241018,192600,294313530,9020,9020,9020,9020,0
|
|
20241018,192500,294313530,9020,9020,9020,9020,0
|
|
20241018,192400,294313530,9020,9020,9020,9020,2990
|
|
20241018,192300,294313530,9020,9020,9020,9020,0
|
|
20241018,192200,294313530,9020,9020,9020,9020,0
|
|
20241018,192100,294313530,9020,9020,9020,9020,0
|
|
20241018,192000,294313530,9020,9020,9020,9020,0
|
|
20241018,191900,294313530,9020,9020,9020,9020,0
|
|
20241018,191800,294313530,9020,9020,9020,9020,0
|
|
20241018,191700,294313530,9020,9020,9020,9020,0
|
|
20241018,191600,294313530,9020,9020,9020,9020,0
|
|
20241018,191500,294313530,9020,9020,9020,9020,0
|
|
20241018,191400,294313530,9020,9020,9020,9020,0
|
|
20241018,191300,294313530,9020,9020,9020,9020,0
|
|
20241018,191200,294313530,9020,9020,9020,9020,0
|
|
20241018,191100,294313530,9020,9020,9020,9020,0
|
|
20241018,191000,294313530,9020,9020,9020,9020,0
|
|
20241018,190900,294313530,9020,9020,9020,9020,0
|
|
20241018,190800,294313530,9020,9020,9020,9020,0
|
|
20241018,190700,294313530,9020,9020,9020,9020,0
|
|
20241018,190600,294313530,9020,9020,9020,9020,0
|
|
20241018,190500,294313530,9020,9020,9020,9020,0
|
|
20241018,190400,294313530,9020,9020,9020,9020,0
|
|
20241018,190300,294313530,9020,9020,9020,9020,0
|
|
20241018,190200,294313530,9020,9020,9020,9020,0
|
|
20241018,190100,294313530,9020,9020,9020,9020,0
|
|
20241018,190000,294313530,9020,9020,9020,9020,0
|
|
20241018,185900,294313530,9020,9020,9020,9020,0
|
|
20241018,185800,294313530,9020,9020,9020,9020,0
|
|
20241018,185700,294313530,9020,9020,9020,9020,0
|
|
20241018,185600,294313530,9020,9020,9020,9020,0
|
|
20241018,185500,294313530,9020,9020,9020,9020,0
|
|
20241018,185400,294313530,9020,9020,9020,9020,2990
|
|
20241018,185300,294313530,9020,9020,9020,9020,0
|
|
20241018,185200,294313530,9020,9020,9020,9020,0
|
|
20241018,185100,294313530,9020,9020,9020,9020,0
|
|
20241018,185000,294313530,9020,9020,9020,9020,0
|
|
20241018,184900,294313530,9020,9020,9020,9020,0
|
|
20241018,184800,294313530,9020,9020,9020,9020,0
|
|
20241018,184700,294313530,9020,9020,9020,9020,0
|
|
20241018,184600,294313530,9020,9020,9020,9020,0
|
|
20241018,184500,294313530,9020,9020,9020,9020,0
|
|
20241018,184400,294313530,9020,9020,9020,9020,0
|
|
20241018,184300,294313530,9020,9020,9020,9020,0
|
|
20241018,184200,294313530,9020,9020,9020,9020,0
|
|
20241018,184100,294313530,9020,9020,9020,9020,0
|
|
20241018,184000,294313530,9020,9020,9020,9020,0
|
|
20241018,183900,294313530,9020,9020,9020,9020,0
|
|
20241018,183800,294313530,9020,9020,9020,9020,0
|
|
20241018,183700,294313530,9020,9020,9020,9020,0
|
|
20241018,183600,294313530,9020,9020,9020,9020,0
|
|
20241018,183500,294313530,9020,9020,9020,9020,0
|
|
20241018,183400,294313530,9020,9020,9020,9020,0
|
|
20241018,183300,294313530,9020,9020,9020,9020,0
|
|
20241018,183200,294313530,9020,9020,9020,9020,0
|
|
20241018,183100,294313530,9020,9020,9020,9020,0
|
|
20241018,183000,294313530,9020,9020,9020,9020,0
|
|
20241018,182900,294313530,9020,9020,9020,9020,0
|
|
20241018,182800,294313530,9020,9020,9020,9020,0
|
|
20241018,182700,294313530,9020,9020,9020,9020,0
|
|
20241018,182600,294313530,9020,9020,9020,9020,0
|
|
20241018,182500,294313530,9020,9020,9020,9020,0
|
|
20241018,182400,294313530,9020,9020,9020,9020,2990
|
|
20241018,182300,294313530,9020,9020,9020,9020,0
|
|
20241018,182200,294313530,9020,9020,9020,9020,0
|
|
20241018,182100,294313530,9020,9020,9020,9020,0
|
|
20241018,182000,294313530,9020,9020,9020,9020,0
|
|
20241018,181900,294313530,9020,9020,9020,9020,0
|
|
20241018,181800,294313530,9020,9020,9020,9020,0
|
|
20241018,181700,294313530,9020,9020,9020,9020,0
|
|
20241018,181600,294313530,9020,9020,9020,9020,0
|
|
20241018,181500,294313530,9020,9020,9020,9020,0
|
|
20241018,181400,294313530,9020,9020,9020,9020,0
|
|
20241018,181300,294313530,9020,9020,9020,9020,0
|
|
20241018,181200,294313530,9020,9020,9020,9020,0
|
|
20241018,181100,294313530,9020,9020,9020,9020,0
|
|
20241018,181000,294313530,9020,9020,9020,9020,0
|
|
20241018,180900,294313530,9020,9020,9020,9020,0
|
|
20241018,180800,294313530,9020,9020,9020,9020,0
|
|
20241018,180700,294313530,9020,9020,9020,9020,0
|
|
20241018,180600,294313530,9020,9020,9020,9020,0
|
|
20241018,180500,294313530,9020,9020,9020,9020,0
|
|
20241018,180400,294313530,9020,9020,9020,9020,0
|
|
20241018,180300,294313530,9020,9020,9020,9020,0
|
|
20241018,180200,294313530,9020,9020,9020,9020,0
|
|
20241018,180100,294313530,9020,9020,9020,9020,0
|
|
20241018,180000,294313530,9020,9020,9020,9020,0
|
|
20241018,175900,294313530,9020,9020,9020,9020,0
|
|
20241018,175800,294313530,9020,9020,9020,9020,0
|
|
20241018,175700,294313530,9020,9020,9020,9020,0
|
|
20241018,175600,294313530,9020,9020,9020,9020,0
|
|
20241018,175500,294313530,9020,9020,9020,9020,0
|
|
20241018,175400,294313530,9020,9020,9020,9020,2990
|
|
20241018,175300,294313530,9020,9020,9020,9020,0
|
|
20241018,175200,294313530,9020,9020,9020,9020,0
|
|
20241018,175100,294313530,9020,9020,9020,9020,0
|
|
20241018,175000,294313530,9020,9020,9020,9020,0
|
|
20241018,174900,294313530,9020,9020,9020,9020,0
|
|
20241018,174800,294313530,9020,9020,9020,9020,0
|
|
20241018,174700,294313530,9020,9020,9020,9020,0
|
|
20241018,174600,294313530,9020,9020,9020,9020,0
|
|
20241018,174500,294313530,9020,9020,9020,9020,0
|
|
20241018,174400,294313530,9020,9020,9020,9020,0
|
|
20241018,174300,294313530,9020,9020,9020,9020,0
|
|
20241018,174200,294313530,9020,9020,9020,9020,0
|
|
20241018,174100,294313530,9020,9020,9020,9020,0
|
|
20241018,174000,294313530,9020,9020,9020,9020,0
|
|
20241018,173900,294313530,9020,9020,9020,9020,0
|
|
20241018,173800,294313530,9020,9020,9020,9020,0
|
|
20241018,173700,294313530,9020,9020,9020,9020,0
|
|
20241018,173600,294313530,9020,9020,9020,9020,0
|
|
20241018,173500,294313530,9020,9020,9020,9020,0
|
|
20241018,173400,294313530,9020,9020,9020,9020,0
|
|
20241018,173300,294313530,9020,9020,9020,9020,0
|
|
20241018,173200,294313530,9020,9020,9020,9020,0
|
|
20241018,173100,294313530,9020,9020,9020,9020,0
|
|
20241018,173000,294313530,9020,9020,9020,9020,0
|
|
20241018,172900,294313530,9020,9020,9020,9020,0
|
|
20241018,172800,294313530,9020,9020,9020,9020,0
|
|
20241018,172700,294313530,9020,9020,9020,9020,0
|
|
20241018,172600,294313530,9020,9020,9020,9020,0
|
|
20241018,172500,294313530,9020,9020,9020,9020,0
|
|
20241018,172400,294313530,9020,9020,9020,9020,2990
|
|
20241018,172300,294313530,9020,9020,9020,9020,0
|
|
20241018,172200,294313530,9020,9020,9020,9020,0
|
|
20241018,172100,294313530,9020,9020,9020,9020,0
|
|
20241018,172000,294313530,9020,9020,9020,9020,0
|
|
20241018,171900,294313530,9020,9020,9020,9020,0
|
|
20241018,171800,294313530,9020,9020,9020,9020,0
|
|
20241018,171700,294313530,9020,9020,9020,9020,0
|
|
20241018,171600,294313530,9020,9020,9020,9020,0
|
|
20241018,171500,294313530,9020,9020,9020,9020,0
|
|
20241018,171400,294313530,9020,9020,9020,9020,0
|
|
20241018,171300,294313530,9020,9020,9020,9020,0
|
|
20241018,171200,294313530,9020,9020,9020,9020,0
|
|
20241018,171100,294313530,9020,9020,9020,9020,0
|
|
20241018,171000,294313530,9020,9020,9020,9020,0
|
|
20241018,170900,294313530,9020,9020,9020,9020,0
|
|
20241018,170800,294313530,9020,9020,9020,9020,0
|
|
20241018,170700,294313530,9020,9020,9020,9020,0
|
|
20241018,170600,294313530,9020,9020,9020,9020,0
|
|
20241018,170500,294313530,9020,9020,9020,9020,0
|
|
20241018,170400,294313530,9020,9020,9020,9020,0
|
|
20241018,170300,294313530,9020,9020,9020,9020,0
|
|
20241018,170200,294313530,9020,9020,9020,9020,0
|
|
20241018,170100,294313530,9020,9020,9020,9020,0
|
|
20241018,170000,294313530,9020,9020,9020,9020,0
|
|
20241018,165900,294313530,9020,9020,9020,9020,0
|
|
20241018,165800,294313530,9020,9020,9020,9020,0
|
|
20241018,165700,294313530,9020,9020,9020,9020,0
|
|
20241018,165600,294313530,9020,9020,9020,9020,0
|
|
20241018,165500,294313530,9020,9020,9020,9020,0
|
|
20241018,165400,294313530,9020,9020,9020,9020,2990
|
|
20241018,165300,294313530,9020,9020,9020,9020,0
|
|
20241018,165200,294313530,9020,9020,9020,9020,0
|
|
20241018,165100,294313530,9020,9020,9020,9020,0
|
|
20241018,165000,294313530,9020,9020,9020,9020,0
|
|
20241018,164900,294313530,9020,9020,9020,9020,0
|
|
20241018,164800,294313530,9020,9020,9020,9020,0
|
|
20241018,164700,294313530,9020,9020,9020,9020,0
|
|
20241018,164600,294313530,9020,9020,9020,9020,0
|
|
20241018,164500,294313530,9020,9020,9020,9020,0
|
|
20241018,164400,294313530,9020,9020,9020,9020,0
|
|
20241018,164300,294313530,9020,9020,9020,9020,0
|
|
20241018,164200,294313530,9020,9020,9020,9020,0
|
|
20241018,164100,294313530,9020,9020,9020,9020,0
|
|
20241018,164000,294313530,9020,9020,9020,9020,0
|
|
20241018,163900,294313530,9020,9020,9020,9020,0
|
|
20241018,163800,294313530,9020,9020,9020,9020,0
|
|
20241018,163700,294313530,9020,9020,9020,9020,0
|
|
20241018,163600,294313530,9020,9020,9020,9020,0
|
|
20241018,163500,294313530,9020,9020,9020,9020,0
|
|
20241018,163400,294313530,9020,9020,9020,9020,0
|
|
20241018,163300,294313530,9020,9020,9020,9020,0
|
|
20241018,163200,294313530,9020,9020,9020,9020,0
|
|
20241018,163100,294313530,9020,9020,9020,9020,0
|
|
20241018,163000,294313530,9020,9020,9020,9020,0
|
|
20241018,162900,294313530,9020,9020,9020,9020,0
|
|
20241018,162800,294313530,9020,9020,9020,9020,0
|
|
20241018,162700,294313530,9020,9020,9020,9020,0
|
|
20241018,162600,294313530,9020,9020,9020,9020,0
|
|
20241018,162500,294313530,9020,9020,9020,9020,0
|
|
20241018,162400,294313530,9020,9020,9020,9020,2990
|
|
20241018,162300,294313530,9020,9020,9020,9020,0
|
|
20241018,162200,294313530,9020,9020,9020,9020,0
|
|
20241018,162100,294313530,9020,9020,9020,9020,0
|
|
20241018,162000,294313530,9020,9020,9020,9020,0
|
|
20241018,161900,294313530,9020,9020,9020,9020,0
|
|
20241018,161800,294313530,9020,9020,9020,9020,0
|
|
20241018,161700,294313530,9020,9020,9020,9020,0
|
|
20241018,161600,294313530,9020,9020,9020,9020,0
|
|
20241018,161500,294313530,9020,9020,9020,9020,0
|
|
20241018,161400,294313530,9020,9020,9020,9020,0
|
|
20241018,161300,294313530,9020,9020,9020,9020,0
|
|
20241018,161200,294313530,9020,9020,9020,9020,0
|
|
20241018,161100,294313530,9020,9020,9020,9020,0
|
|
20241018,161000,294313530,9020,9020,9020,9020,0
|
|
20241018,160900,294313530,9020,9020,9020,9020,0
|
|
20241018,160800,294313530,9020,9020,9020,9020,0
|
|
20241018,160700,294313530,9020,9020,9020,9020,0
|
|
20241018,160600,294313530,9020,9020,9020,9020,0
|
|
20241018,160500,294313530,9020,9020,9020,9020,0
|
|
20241018,160400,294313530,9020,9020,9020,9020,0
|
|
20241018,160300,294313530,9020,9020,9020,9020,0
|
|
20241018,160200,294313530,9020,9020,9020,9020,0
|
|
20241018,160100,294313530,9020,9020,9020,9020,0
|
|
20241018,160000,294313530,9020,9020,9020,9020,0
|
|
20241018,155900,294313530,9020,9020,9020,9020,0
|
|
20241018,155800,294313530,9020,9020,9020,9020,0
|
|
20241018,155700,294313530,9020,9020,9020,9020,0
|
|
20241018,155600,294313530,9020,9020,9020,9020,0
|
|
20241018,155500,294313530,9020,9020,9020,9020,0
|
|
20241018,155400,294313530,9020,9020,9020,9020,2990
|
|
20241018,155300,294313530,9020,9020,9020,9020,0
|
|
20241018,155200,294313530,9020,9020,9020,9020,0
|
|
20241018,155100,294313530,9020,9020,9020,9020,0
|
|
20241018,155000,294313530,9020,9020,9020,9020,0
|
|
20241018,154900,294313530,9020,9020,9020,9020,0
|
|
20241018,154800,294313530,9020,9020,9020,9020,0
|
|
20241018,154700,294313530,9020,9020,9020,9020,0
|
|
20241018,154600,294313530,9020,9020,9020,9020,0
|
|
20241018,154500,294313530,9020,9020,9020,9020,0
|
|
20241018,154400,294313530,9020,9020,9020,9020,0
|
|
20241018,154300,294313530,9020,9020,9020,9020,0
|
|
20241018,154200,294313530,9020,9020,9020,9020,0
|
|
20241018,154100,294313530,9020,9020,9020,9020,0
|
|
20241018,154000,294313530,9020,9020,9020,9020,0
|
|
20241018,153900,294313530,9020,9020,9020,9020,0
|
|
20241018,153800,294313530,9020,9020,9020,9020,0
|
|
20241018,153700,294313530,9020,9020,9020,9020,0
|
|
20241018,153600,294313530,9020,9020,9020,9020,0
|
|
20241018,153500,294313530,9020,9020,9020,9020,0
|
|
20241018,153400,294313530,9020,9020,9020,9020,0
|
|
20241018,153300,294313530,9020,9020,9020,9020,0
|
|
20241018,153200,294313530,9020,9020,9020,9020,0
|
|
20241018,153100,294313530,9020,9020,9020,9020,0
|
|
20241018,153000,294313530,9020,9020,9020,9020,2990
|
|
20241018,152900,267343730,8850,8850,8850,8850,0
|
|
20241018,152800,267343730,8850,8850,8850,8850,0
|
|
20241018,152700,267343730,8850,8850,8850,8850,0
|
|
20241018,152600,267343730,8850,8850,8850,8850,0
|
|
20241018,152500,267343730,8850,8850,8850,8850,0
|
|
20241018,152400,267343730,8850,8850,8850,8850,0
|
|
20241018,152300,267343730,8850,8850,8850,8850,0
|
|
20241018,152200,267343730,8850,8850,8850,8850,0
|
|
20241018,152100,267343730,8850,8850,8850,8850,0
|
|
20241018,152000,267343730,8850,8850,8850,8850,0
|
|
20241018,151900,267343730,8850,8980,8980,8850,781
|
|
20241018,151800,260428490,8980,8860,8980,8860,1396
|
|
20241018,151700,248023030,8870,8930,8960,8870,1498
|
|
20241018,151600,234698380,8880,8900,8930,8880,601
|
|
20241018,151500,229360230,9000,8900,9000,8890,402
|
|
20241018,151400,225782250,9010,8900,9010,8900,1000
|
|
20241018,151300,216833100,8900,8910,9010,8900,500
|
|
20241018,151200,212369960,9010,9010,9010,9010,0
|
|
20241018,151100,212369960,9010,9000,9010,9000,10
|
|
20241018,151000,212279880,9010,9010,9010,9010,9
|
|
20241018,150900,212198790,9010,9010,9010,9010,0
|
|
20241018,150800,212198790,9010,9010,9010,9010,0
|
|
20241018,150700,212198790,9010,9010,9010,9010,0
|
|
20241018,150600,212198790,9010,9010,9010,9010,0
|
|
20241018,150500,212198790,9010,9010,9010,9010,0
|
|
20241018,150400,212198790,9010,9010,9010,9010,0
|
|
20241018,150300,212198790,9010,9010,9010,9010,0
|
|
20241018,150200,212198790,9010,8920,9010,8920,2501
|
|
20241018,150100,189783440,8900,8900,8900,8900,122
|
|
20241018,150000,188697640,8940,8940,8940,8940,87
|
|
20241018,145900,187919860,8940,8940,8940,8940,0
|
|
20241018,145800,187919860,8940,9020,9020,8940,2314
|
|
20241018,145700,167227150,9020,9020,9020,9020,20
|
|
20241018,145600,167046750,9020,9010,9020,9010,1000
|
|
20241018,145500,158036250,9010,9010,9010,9010,1050
|
|
20241018,145400,148575750,9030,9030,9030,9030,0
|
|
20241018,145300,148575750,9030,9030,9030,9030,0
|
|
20241018,145200,148575750,9030,8950,9030,8950,4511
|
|
20241018,145100,107958980,8910,8910,8910,8910,0
|
|
20241018,145000,107958980,8910,8910,8910,8910,0
|
|
20241018,144900,107958980,8910,8910,8910,8910,0
|
|
20241018,144800,107958980,8910,8910,8910,8910,0
|
|
20241018,144700,107958980,8910,8910,8910,8910,10
|
|
20241018,144600,107869880,8950,8950,8950,8950,120
|
|
20241018,144500,106795880,8950,8950,8950,8950,174
|
|
20241018,144400,105238580,8950,8950,8950,8950,0
|
|
20241018,144300,105238580,8950,8950,8950,8950,134
|
|
20241018,144200,104039280,8910,8910,8910,8910,1
|
|
20241018,144100,104030370,8950,8930,8950,8930,500
|
|
20241018,144000,99562860,8900,8900,8900,8900,0
|
|
20241018,143900,99562860,8900,8900,8900,8900,0
|
|
20241018,143800,99562860,8900,8900,8900,8900,0
|
|
20241018,143700,99562860,8900,8900,8900,8900,0
|
|
20241018,143600,99562860,8900,8900,8900,8900,0
|
|
20241018,143500,99562860,8900,8900,8900,8900,0
|
|
20241018,143400,99562860,8900,8900,8900,8900,0
|
|
20241018,143300,99562860,8900,8900,8900,8900,43
|
|
20241018,143200,99180160,8890,8890,8890,8890,0
|
|
20241018,143100,99180160,8890,8890,8890,8890,0
|
|
20241018,143000,99180160,8890,8890,8890,8890,0
|
|
20241018,142900,99180160,8890,8890,8890,8890,0
|
|
20241018,142800,99180160,8890,8890,8890,8890,0
|
|
20241018,142700,99180160,8890,8890,8890,8890,0
|
|
20241018,142600,99180160,8890,8890,8890,8890,0
|
|
20241018,142500,99180160,8890,8890,8890,8890,0
|
|
20241018,142400,99180160,8890,8890,8890,8890,0
|
|
20241018,142300,99180160,8890,8890,8890,8890,0
|
|
20241018,142200,99180160,8890,8890,8890,8890,0
|
|
20241018,142100,99180160,8890,8890,8890,8890,0
|
|
20241018,142000,99180160,8890,8890,8890,8890,0
|
|
20241018,141900,99180160,8890,8890,8890,8890,0
|
|
20241018,141800,99180160,8890,8890,8890,8890,35
|
|
20241018,141700,98869010,8880,8880,8880,8880,0
|
|
20241018,141600,98869010,8880,8880,8880,8880,0
|
|
20241018,141500,98869010,8880,8880,8880,8880,16
|
|
20241018,141400,98726930,8880,8880,8880,8880,0
|
|
20241018,141300,98726930,8880,8880,8880,8880,0
|
|
20241018,141200,98726930,8880,8880,8880,8880,111
|
|
20241018,141100,97741250,8880,8880,8880,8880,0
|
|
20241018,141000,97741250,8880,8880,8880,8880,0
|
|
20241018,140900,97741250,8880,8880,8880,8880,0
|
|
20241018,140800,97741250,8880,8880,8880,8880,0
|
|
20241018,140700,97741250,8880,8880,8880,8880,0
|
|
20241018,140600,97741250,8880,8880,8880,8880,0
|
|
20241018,140500,97741250,8880,8880,8880,8880,0
|
|
20241018,140400,97741250,8880,8880,8880,8880,0
|
|
20241018,140300,97741250,8880,8880,8880,8880,0
|
|
20241018,140200,97741250,8880,8880,8880,8880,0
|
|
20241018,140100,97741250,8880,8880,8880,8880,0
|
|
20241018,140000,97741250,8880,8910,8910,8880,922
|
|
20241018,135900,89540400,8950,8950,8950,8950,0
|
|
20241018,135800,89540400,8950,8950,8950,8950,168
|
|
20241018,135700,88036800,8950,8950,8950,8950,0
|
|
20241018,135600,88036800,8950,8950,8950,8950,0
|
|
20241018,135500,88036800,8950,8950,8950,8950,0
|
|
20241018,135400,88036800,8950,8950,8950,8950,0
|
|
20241018,135300,88036800,8950,8950,8950,8950,0
|
|
20241018,135200,88036800,8950,8950,8950,8950,0
|
|
20241018,135100,88036800,8950,8950,8950,8950,5
|
|
20241018,135000,87992050,8950,8950,8950,8950,0
|
|
20241018,134900,87992050,8950,8950,8950,8950,0
|
|
20241018,134800,87992050,8950,8950,8950,8950,0
|
|
20241018,134700,87992050,8950,8950,8950,8950,0
|
|
20241018,134600,87992050,8950,8950,8950,8950,0
|
|
20241018,134500,87992050,8950,8950,8950,8950,0
|
|
20241018,134400,87992050,8950,8950,8950,8950,0
|
|
20241018,134300,87992050,8950,8950,8950,8950,0
|
|
20241018,134200,87992050,8950,8950,8950,8950,0
|
|
20241018,134100,87992050,8950,8950,8950,8950,0
|
|
20241018,134000,87992050,8950,8950,8950,8950,0
|
|
20241018,133900,87992050,8950,8950,8950,8950,0
|
|
20241018,133800,87992050,8950,8950,8950,8950,0
|
|
20241018,133700,87992050,8950,8950,8950,8950,0
|
|
20241018,133600,87992050,8950,8950,8950,8950,0
|
|
20241018,133500,87992050,8950,8950,8950,8950,0
|
|
20241018,133400,87992050,8950,8950,8950,8950,0
|
|
20241018,133300,87992050,8950,8950,8950,8950,0
|
|
20241018,133200,87992050,8950,8950,8950,8950,0
|
|
20241018,133100,87992050,8950,8950,8950,8950,0
|
|
20241018,133000,87992050,8950,8950,8950,8950,0
|
|
20241018,132900,87992050,8950,8950,8950,8950,0
|
|
20241018,132800,87992050,8950,8950,8950,8950,0
|
|
20241018,132700,87992050,8950,8950,8950,8950,0
|
|
20241018,132600,87992050,8950,8950,8950,8950,0
|
|
20241018,132500,87992050,8950,8950,8950,8950,0
|
|
20241018,132400,87992050,8950,8950,8950,8950,0
|
|
20241018,132300,87992050,8950,8950,8950,8950,0
|
|
20241018,132200,87992050,8950,8950,8950,8950,0
|
|
20241018,132100,87992050,8950,8950,8950,8950,0
|
|
20241018,132000,87992050,8950,8950,8950,8950,0
|
|
20241018,131900,87992050,8950,8950,8950,8950,0
|
|
20241018,131800,87992050,8950,8950,8950,8950,0
|
|
20241018,131700,87992050,8950,8950,8950,8950,0
|
|
20241018,131600,87992050,8950,8950,8950,8950,0
|
|
20241018,131500,87992050,8950,8950,8950,8950,0
|
|
20241018,131400,87992050,8950,8950,8950,8950,0
|
|
20241018,131300,87992050,8950,8940,8950,8940,1897
|
|
20241018,131200,71016430,8900,8900,8900,8900,0
|
|
20241018,131100,71016430,8900,8900,8900,8900,0
|
|
20241018,131000,71016430,8900,8900,8900,8900,0
|
|
20241018,130900,71016430,8900,8900,8900,8900,0
|
|
20241018,130800,71016430,8900,8900,8900,8900,0
|
|
20241018,130700,71016430,8900,8900,8900,8900,0
|
|
20241018,130600,71016430,8900,8900,8900,8900,0
|
|
20241018,130500,71016430,8900,8900,8900,8900,0
|
|
20241018,130400,71016430,8900,8900,8900,8900,199
|
|
20241018,130300,69245330,8940,8940,8940,8940,0
|
|
20241018,130200,69245330,8940,8940,8940,8940,0
|
|
20241018,130100,69245330,8940,8940,8940,8940,0
|
|
20241018,130000,69245330,8940,8940,8940,8940,0
|
|
20241018,125900,69245330,8940,8940,8940,8940,0
|
|
20241018,125800,69245330,8940,8940,8940,8940,0
|
|
20241018,125700,69245330,8940,8940,8940,8940,1
|
|
20241018,125600,69236390,8950,8950,8950,8950,0
|
|
20241018,125500,69236390,8950,8950,8950,8950,0
|
|
20241018,125400,69236390,8950,8950,8950,8950,0
|
|
20241018,125300,69236390,8950,8950,8950,8950,0
|
|
20241018,125200,69236390,8950,8950,8950,8950,0
|
|
20241018,125100,69236390,8950,8950,8950,8950,0
|
|
20241018,125000,69236390,8950,8950,8950,8950,0
|
|
20241018,124900,69236390,8950,8950,8950,8950,0
|
|
20241018,124800,69236390,8950,8950,8950,8950,0
|
|
20241018,124700,69236390,8950,8950,8950,8950,0
|
|
20241018,124600,69236390,8950,8950,8950,8950,0
|
|
20241018,124500,69236390,8950,8950,8950,8950,0
|
|
20241018,124400,69236390,8950,8950,8950,8950,0
|
|
20241018,124300,69236390,8950,8950,8950,8950,0
|
|
20241018,124200,69236390,8950,8940,8950,8940,559
|
|
20241018,124100,64236130,8940,8940,8940,8940,0
|
|
20241018,124000,64236130,8940,8940,8940,8940,0
|
|
20241018,123900,64236130,8940,8940,8940,8940,0
|
|
20241018,123800,64236130,8940,8940,8940,8940,0
|
|
20241018,123700,64236130,8940,8940,8940,8940,0
|
|
20241018,123600,64236130,8940,8940,8940,8940,0
|
|
20241018,123500,64236130,8940,8940,8940,8940,0
|
|
20241018,123400,64236130,8940,8940,8940,8940,0
|
|
20241018,123300,64236130,8940,8940,8940,8940,0
|
|
20241018,123200,64236130,8940,8940,8940,8940,0
|
|
20241018,123100,64236130,8940,8940,8940,8940,0
|
|
20241018,123000,64236130,8940,8940,8940,8940,0
|
|
20241018,122900,64236130,8940,8940,8940,8940,0
|
|
20241018,122800,64236130,8940,8940,8940,8940,0
|
|
20241018,122700,64236130,8940,8940,8940,8940,0
|
|
20241018,122600,64236130,8940,8940,8940,8940,0
|
|
20241018,122500,64236130,8940,8940,8940,8940,0
|
|
20241018,122400,64236130,8940,8940,8940,8940,0
|
|
20241018,122300,64236130,8940,8940,8940,8940,0
|
|
20241018,122200,64236130,8940,8940,8940,8940,0
|
|
20241018,122100,64236130,8940,8940,8940,8940,0
|
|
20241018,122000,64236130,8940,8940,8940,8940,0
|
|
20241018,121900,64236130,8940,8940,8940,8940,0
|
|
20241018,121800,64236130,8940,8940,8940,8940,0
|
|
20241018,121700,64236130,8940,8940,8940,8940,2
|
|
20241018,121600,64218250,8950,8950,8950,8950,0
|
|
20241018,121500,64218250,8950,8950,8950,8950,0
|
|
20241018,121400,64218250,8950,8950,8950,8950,0
|
|
20241018,121300,64218250,8950,8950,8950,8950,0
|
|
20241018,121200,64218250,8950,8950,8950,8950,0
|
|
20241018,121100,64218250,8950,8950,8950,8950,0
|
|
20241018,121000,64218250,8950,8950,8950,8950,0
|
|
20241018,120900,64218250,8950,8950,8950,8950,0
|
|
20241018,120800,64218250,8950,8950,8950,8950,0
|
|
20241018,120700,64218250,8950,8950,8950,8950,0
|
|
20241018,120600,64218250,8950,8950,8950,8950,0
|
|
20241018,120500,64218250,8950,8950,8950,8950,0
|
|
20241018,120400,64218250,8950,8950,8950,8950,0
|
|
20241018,120300,64218250,8950,8950,8950,8950,0
|
|
20241018,120200,64218250,8950,8950,8950,8950,0
|
|
20241018,120100,64218250,8950,8950,8950,8950,0
|
|
20241018,120000,64218250,8950,8950,8950,8950,0
|
|
20241018,115900,64218250,8950,8950,8950,8950,0
|
|
20241018,115800,64218250,8950,8950,8950,8950,0
|
|
20241018,115700,64218250,8950,8950,8950,8950,0
|
|
20241018,115600,64218250,8950,8950,8950,8950,0
|
|
20241018,115500,64218250,8950,8950,8950,8950,0
|
|
20241018,115400,64218250,8950,8950,8950,8950,0
|
|
20241018,115300,64218250,8950,8950,8950,8950,0
|
|
20241018,115200,64218250,8950,8950,8950,8950,0
|
|
20241018,115100,64218250,8950,8950,8950,8950,0
|
|
20241018,115000,64218250,8950,8950,8950,8950,0
|
|
20241018,114900,64218250,8950,8950,8950,8950,0
|
|
20241018,114800,64218250,8950,8950,8950,8950,0
|
|
20241018,114700,64218250,8950,8950,8950,8950,0
|
|
20241018,114600,64218250,8950,8950,8950,8950,0
|
|
20241018,114500,64218250,8950,8950,8950,8950,0
|
|
20241018,114400,64218250,8950,8930,8950,8930,10
|
|
20241018,114300,64128920,8890,8890,8890,8890,0
|
|
20241018,114200,64128920,8890,8890,8890,8890,478
|
|
20241018,114100,59879500,8850,8850,8850,8850,0
|
|
20241018,114000,59879500,8850,8850,8850,8850,0
|
|
20241018,113900,59879500,8850,8850,8850,8850,0
|
|
20241018,113800,59879500,8850,8850,8850,8850,0
|
|
20241018,113700,59879500,8850,8850,8850,8850,0
|
|
20241018,113600,59879500,8850,8850,8850,8850,0
|
|
20241018,113500,59879500,8850,8850,8850,8850,2
|
|
20241018,113400,59861800,8880,8880,8880,8880,0
|
|
20241018,113300,59861800,8880,8880,8880,8880,0
|
|
20241018,113200,59861800,8880,8880,8880,8880,0
|
|
20241018,113100,59861800,8880,8850,8880,8850,190
|
|
20241018,113000,58177410,8850,8850,8850,8850,0
|
|
20241018,112900,58177410,8850,8850,8850,8850,181
|
|
20241018,112800,56575560,8870,8880,8880,8870,776
|
|
20241018,112700,49689680,8880,8890,8890,8880,563
|
|
20241018,112600,44685020,8900,8900,8900,8900,0
|
|
20241018,112500,44685020,8900,8900,8900,8900,0
|
|
20241018,112400,44685020,8900,8900,8900,8900,0
|
|
20241018,112300,44685020,8900,8920,8920,8900,362
|
|
20241018,112200,41460310,8930,8930,8930,8930,16
|
|
20241018,112100,41317430,8930,8930,8930,8930,42
|
|
20241018,112000,40942370,9130,9310,9330,9120,708
|
|
20241018,111900,34467210,9350,9400,9400,9020,666
|
|
20241018,111800,28222090,9400,9400,9400,9400,0
|
|
20241018,111700,28222090,9400,9400,9400,9400,0
|
|
20241018,111600,28222090,9400,8880,9400,8880,364
|
|
20241018,111500,24907370,8880,8880,8880,8880,0
|
|
20241018,111400,24907370,8880,8880,8880,8880,11
|
|
20241018,111300,24809690,8900,8900,8900,8900,0
|
|
20241018,111200,24809690,8900,8900,8900,8900,0
|
|
20241018,111100,24809690,8900,8900,8900,8900,0
|
|
20241018,111000,24809690,8900,8900,8900,8900,0
|
|
20241018,110900,24809690,8900,8900,8900,8900,0
|
|
20241018,110800,24809690,8900,8900,8900,8900,0
|
|
20241018,110700,24809690,8900,8900,8900,8900,0
|
|
20241018,110600,24809690,8900,8900,8900,8900,0
|
|
20241018,110500,24809690,8900,8900,8900,8900,0
|
|
20241018,110400,24809690,8900,8900,8900,8900,0
|
|
20241018,110300,24809690,8900,8900,8900,8900,0
|
|
20241018,110200,24809690,8900,8900,8900,8900,1
|
|
20241018,110100,24800790,8890,8890,8890,8890,0
|
|
20241018,110000,24800790,8890,8890,8890,8890,0
|
|
20241018,105900,24800790,8890,8890,8890,8890,0
|
|
20241018,105800,24800790,8890,8890,8890,8890,0
|
|
20241018,105700,24800790,8890,8890,8890,8890,0
|
|
20241018,105600,24800790,8890,8890,8890,8890,0
|
|
20241018,105500,24800790,8890,8890,8890,8890,0
|
|
20241018,105400,24800790,8890,8890,8890,8890,0
|
|
20241018,105300,24800790,8890,8890,8890,8890,0
|
|
20241018,105200,24800790,8890,8890,8890,8890,0
|
|
20241018,105100,24800790,8890,8890,8890,8890,0
|
|
20241018,105000,24800790,8890,8890,8890,8890,0
|
|
20241018,104900,24800790,8890,8890,8890,8890,0
|
|
20241018,104800,24800790,8890,8890,8890,8890,0
|
|
20241018,104700,24800790,8890,8890,8890,8890,0
|
|
20241018,104600,24800790,8890,8890,8890,8890,0
|
|
20241018,104500,24800790,8890,8890,8890,8890,0
|
|
20241018,104400,24800790,8890,8890,8890,8890,0
|
|
20241018,104300,24800790,8890,8890,8890,8890,0
|
|
20241018,104200,24800790,8890,8890,8890,8890,0
|
|
20241018,104100,24800790,8890,8890,8890,8890,38
|
|
20241018,104000,24462970,8860,8860,8860,8860,0
|
|
20241018,103900,24462970,8860,8860,8860,8860,0
|
|
20241018,103800,24462970,8860,8860,8860,8860,0
|
|
20241018,103700,24462970,8860,8860,8860,8860,0
|
|
20241018,103600,24462970,8860,8860,8860,8860,0
|
|
20241018,103500,24462970,8860,8860,8860,8860,0
|
|
20241018,103400,24462970,8860,8860,8860,8860,0
|
|
20241018,103300,24462970,8860,8860,8860,8860,0
|
|
20241018,103200,24462970,8860,8860,8860,8860,0
|
|
20241018,103100,24462970,8860,8860,8860,8860,52
|
|
20241018,103000,24002250,8900,8900,8900,8900,0
|
|
20241018,102900,24002250,8900,8900,8900,8900,32
|
|
20241018,102800,23717450,8850,8850,8850,8850,0
|
|
20241018,102700,23717450,8850,8850,8850,8850,0
|
|
20241018,102600,23717450,8850,8850,8850,8850,130
|
|
20241018,102500,22566950,8900,8900,8900,8900,0
|
|
20241018,102400,22566950,8900,8900,8900,8900,0
|
|
20241018,102300,22566950,8900,8900,8900,8900,0
|
|
20241018,102200,22566950,8900,8900,8900,8900,0
|
|
20241018,102100,22566950,8900,8900,8900,8900,0
|
|
20241018,102000,22566950,8900,8890,8900,8890,150
|
|
20241018,101900,21232490,8850,8850,8850,8850,0
|
|
20241018,101800,21232490,8850,8850,8850,8850,0
|
|
20241018,101700,21232490,8850,8850,8850,8850,0
|
|
20241018,101600,21232490,8850,8850,8850,8850,0
|
|
20241018,101500,21232490,8850,8850,8850,8850,0
|
|
20241018,101400,21232490,8850,8850,8850,8850,0
|
|
20241018,101300,21232490,8850,8850,8850,8850,0
|
|
20241018,101200,21232490,8850,8850,8850,8850,0
|
|
20241018,101100,21232490,8850,8850,8850,8850,0
|
|
20241018,101000,21232490,8850,8850,8850,8850,0
|
|
20241018,100900,21232490,8850,8850,8850,8850,0
|
|
20241018,100800,21232490,8850,8850,8850,8850,6
|
|
20241018,100700,21179390,8850,8850,8850,8850,0
|
|
20241018,100600,21179390,8850,8850,8850,8850,194
|
|
20241018,100500,19462490,8850,8850,8850,8850,0
|
|
20241018,100400,19462490,8850,8860,8860,8850,344
|
|
20241018,100300,16414700,8880,8880,8880,8880,41
|
|
20241018,100200,16050620,8880,8880,8880,8880,324
|
|
20241018,100100,13173500,8870,8870,8870,8870,8
|
|
20241018,100000,13102540,8900,8890,8900,8890,128
|
|
20241018,095900,11963750,8880,8880,8880,8840,52
|
|
20241018,095800,11502110,8850,8890,8890,8850,585
|
|
20241018,095700,6324810,8900,8900,8900,8900,0
|
|
20241018,095600,6324810,8900,8900,8900,8900,2
|
|
20241018,095500,6307010,8900,8900,8900,8900,72
|
|
20241018,095400,5666210,8850,8850,8850,8850,2
|
|
20241018,095300,5648510,8900,8900,8900,8900,0
|
|
20241018,095200,5648510,8900,8900,8900,8900,0
|
|
20241018,095100,5648510,8900,8900,8900,8900,0
|
|
20241018,095000,5648510,8900,8900,8900,8900,0
|
|
20241018,094900,5648510,8900,8900,8900,8900,0
|
|
20241018,094800,5648510,8900,8900,8900,8900,0
|
|
20241018,094700,5648510,8900,8900,8900,8900,0
|
|
20241018,094600,5648510,8900,8900,8900,8900,0
|
|
20241018,094500,5648510,8900,8900,8900,8900,0
|
|
20241018,094400,5648510,8900,8900,8900,8900,1
|
|
20241018,094300,5639610,8900,8900,8900,8900,1
|
|
20241018,094200,5630710,8900,8900,8900,8900,0
|
|
20241018,094100,5630710,8900,8900,8900,8900,1
|
|
20241018,094000,5621810,8850,8850,8850,8850,0
|
|
20241018,093900,5621810,8850,8850,8850,8850,0
|
|
20241018,093800,5621810,8850,8850,8850,8850,0
|
|
20241018,093700,5621810,8850,8850,8850,8850,0
|
|
20241018,093600,5621810,8850,8850,8850,8850,0
|
|
20241018,093500,5621810,8850,8850,8850,8850,0
|
|
20241018,093400,5621810,8850,8850,8850,8850,0
|
|
20241018,093300,5621810,8850,8870,8870,8850,529
|
|
20241018,093200,936740,8870,8870,8870,8870,0
|
|
20241018,093100,936740,8870,8870,8870,8870,2
|
|
20241018,093000,919000,8870,8870,8870,8870,0
|
|
20241018,092900,919000,8870,8870,8870,8870,0
|
|
20241018,092800,919000,8870,8870,8870,8870,0
|
|
20241018,092700,919000,8870,8870,8870,8870,0
|
|
20241018,092600,919000,8870,8870,8870,8870,0
|
|
20241018,092500,919000,8870,8870,8870,8870,0
|
|
20241018,092400,919000,8870,8870,8870,8870,0
|
|
20241018,092300,919000,8870,8870,8870,8870,0
|
|
20241018,092200,919000,8870,8870,8870,8870,0
|
|
20241018,092100,919000,8870,8870,8870,8870,1
|
|
20241018,092000,910130,8870,8870,8870,8870,2
|
|
20241018,091900,892390,8800,8800,8800,8800,0
|
|
20241018,091800,892390,8800,8800,8800,8800,0
|
|
20241018,091700,892390,8800,8800,8800,8800,0
|
|
20241018,091600,892390,8800,8800,8800,8800,0
|
|
20241018,091500,892390,8800,8800,8800,8800,0
|
|
20241018,091400,892390,8800,8800,8800,8800,0
|
|
20241018,091300,892390,8800,8800,8800,8800,0
|
|
20241018,091200,892390,8800,8800,8800,8800,0
|
|
20241018,091100,892390,8800,8950,8950,8800,100
|
|
20241018,091000,9020,9020,9020,9020,9020,0
|
|
20241018,090900,9020,9020,9020,9020,9020,0
|
|
20241018,090800,9020,9020,9020,9020,9020,0
|
|
20241018,090700,9020,9020,9020,9020,9020,1
|
|
20241018,090600,0,9020,9020,9020,9020,0
|
|
20241018,090500,0,9020,9020,9020,9020,0
|
|
20241018,090400,0,9020,9020,9020,9020,0
|
|
20241018,090300,0,9020,9020,9020,9020,0
|
|
20241018,090200,0,9020,9020,9020,9020,0
|
|
20241018,090100,0,9020,9020,9020,9020,0
|
|
20241018,090000,0,9020,9020,9020,9020,0
|