640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,193700,343561905,4950,4950,4950,4950,171
|
|
20241018,193600,343561905,4950,4950,4950,4950,0
|
|
20241018,193500,343561905,4950,4950,4950,4950,0
|
|
20241018,193400,343561905,4950,4950,4950,4950,0
|
|
20241018,193300,343561905,4950,4950,4950,4950,0
|
|
20241018,193200,343561905,4950,4950,4950,4950,0
|
|
20241018,193100,343561905,4950,4950,4950,4950,0
|
|
20241018,193000,343561905,4950,4950,4950,4950,0
|
|
20241018,192900,343561905,4950,4950,4950,4950,0
|
|
20241018,192800,343561905,4950,4950,4950,4950,0
|
|
20241018,192700,343561905,4950,4950,4950,4950,0
|
|
20241018,192600,343561905,4950,4950,4950,4950,0
|
|
20241018,192500,343561905,4950,4950,4950,4950,0
|
|
20241018,192400,343561905,4950,4950,4950,4950,0
|
|
20241018,192300,343561905,4950,4950,4950,4950,0
|
|
20241018,192200,343561905,4950,4950,4950,4950,0
|
|
20241018,192100,343561905,4950,4950,4950,4950,0
|
|
20241018,192000,343561905,4950,4950,4950,4950,0
|
|
20241018,191900,343561905,4950,4950,4950,4950,0
|
|
20241018,191800,343561905,4950,4950,4950,4950,0
|
|
20241018,191700,343561905,4950,4950,4950,4950,0
|
|
20241018,191600,343561905,4950,4950,4950,4950,0
|
|
20241018,191500,343561905,4950,4950,4950,4950,0
|
|
20241018,191400,343561905,4950,4950,4950,4950,0
|
|
20241018,191300,343561905,4950,4950,4950,4950,0
|
|
20241018,191200,343561905,4950,4950,4950,4950,0
|
|
20241018,191100,343561905,4950,4950,4950,4950,0
|
|
20241018,191000,343561905,4950,4950,4950,4950,0
|
|
20241018,190900,343561905,4950,4950,4950,4950,0
|
|
20241018,190800,343561905,4950,4950,4950,4950,0
|
|
20241018,190700,343561905,4950,4950,4950,4950,171
|
|
20241018,190600,343561905,4950,4950,4950,4950,0
|
|
20241018,190500,343561905,4950,4950,4950,4950,0
|
|
20241018,190400,343561905,4950,4950,4950,4950,0
|
|
20241018,190300,343561905,4950,4950,4950,4950,0
|
|
20241018,190200,343561905,4950,4950,4950,4950,0
|
|
20241018,190100,343561905,4950,4950,4950,4950,0
|
|
20241018,190000,343561905,4950,4950,4950,4950,0
|
|
20241018,185900,343561905,4950,4950,4950,4950,0
|
|
20241018,185800,343561905,4950,4950,4950,4950,0
|
|
20241018,185700,343561905,4950,4950,4950,4950,0
|
|
20241018,185600,343561905,4950,4950,4950,4950,0
|
|
20241018,185500,343561905,4950,4950,4950,4950,0
|
|
20241018,185400,343561905,4950,4950,4950,4950,0
|
|
20241018,185300,343561905,4950,4950,4950,4950,0
|
|
20241018,185200,343561905,4950,4950,4950,4950,0
|
|
20241018,185100,343561905,4950,4950,4950,4950,0
|
|
20241018,185000,343561905,4950,4950,4950,4950,0
|
|
20241018,184900,343561905,4950,4950,4950,4950,0
|
|
20241018,184800,343561905,4950,4950,4950,4950,0
|
|
20241018,184700,343561905,4950,4950,4950,4950,0
|
|
20241018,184600,343561905,4950,4950,4950,4950,0
|
|
20241018,184500,343561905,4950,4950,4950,4950,0
|
|
20241018,184400,343561905,4950,4950,4950,4950,0
|
|
20241018,184300,343561905,4950,4950,4950,4950,0
|
|
20241018,184200,343561905,4950,4950,4950,4950,0
|
|
20241018,184100,343561905,4950,4950,4950,4950,0
|
|
20241018,184000,343561905,4950,4950,4950,4950,0
|
|
20241018,183900,343561905,4950,4950,4950,4950,0
|
|
20241018,183800,343561905,4950,4950,4950,4950,0
|
|
20241018,183700,343561905,4950,4950,4950,4950,171
|
|
20241018,183600,343561905,4950,4950,4950,4950,0
|
|
20241018,183500,343561905,4950,4950,4950,4950,0
|
|
20241018,183400,343561905,4950,4950,4950,4950,0
|
|
20241018,183300,343561905,4950,4950,4950,4950,0
|
|
20241018,183200,343561905,4950,4950,4950,4950,0
|
|
20241018,183100,343561905,4950,4950,4950,4950,0
|
|
20241018,183000,343561905,4950,4950,4950,4950,0
|
|
20241018,182900,343561905,4950,4950,4950,4950,0
|
|
20241018,182800,343561905,4950,4950,4950,4950,0
|
|
20241018,182700,343561905,4950,4950,4950,4950,0
|
|
20241018,182600,343561905,4950,4950,4950,4950,0
|
|
20241018,182500,343561905,4950,4950,4950,4950,0
|
|
20241018,182400,343561905,4950,4950,4950,4950,0
|
|
20241018,182300,343561905,4950,4950,4950,4950,0
|
|
20241018,182200,343561905,4950,4950,4950,4950,0
|
|
20241018,182100,343561905,4950,4950,4950,4950,0
|
|
20241018,182000,343561905,4950,4950,4950,4950,0
|
|
20241018,181900,343561905,4950,4950,4950,4950,0
|
|
20241018,181800,343561905,4950,4950,4950,4950,0
|
|
20241018,181700,343561905,4950,4950,4950,4950,0
|
|
20241018,181600,343561905,4950,4950,4950,4950,0
|
|
20241018,181500,343561905,4950,4950,4950,4950,0
|
|
20241018,181400,343561905,4950,4950,4950,4950,0
|
|
20241018,181300,343561905,4950,4950,4950,4950,0
|
|
20241018,181200,343561905,4950,4950,4950,4950,0
|
|
20241018,181100,343561905,4950,4950,4950,4950,0
|
|
20241018,181000,343561905,4950,4950,4950,4950,0
|
|
20241018,180900,343561905,4950,4950,4950,4950,0
|
|
20241018,180800,343561905,4950,4950,4950,4950,0
|
|
20241018,180700,343561905,4950,4950,4950,4950,171
|
|
20241018,180600,343561905,4950,4950,4950,4950,0
|
|
20241018,180500,343561905,4950,4950,4950,4950,0
|
|
20241018,180400,343561905,4950,4950,4950,4950,0
|
|
20241018,180300,343561905,4950,4950,4950,4950,0
|
|
20241018,180200,343561905,4950,4950,4950,4950,0
|
|
20241018,180100,343561905,4950,4950,4950,4950,0
|
|
20241018,180000,343561905,4950,4950,4950,4950,0
|
|
20241018,175900,343561905,4950,4950,4950,4950,0
|
|
20241018,175800,343561905,4950,4950,4950,4950,0
|
|
20241018,175700,343561905,4950,4950,4950,4950,0
|
|
20241018,175600,343561905,4950,4950,4950,4950,0
|
|
20241018,175500,343561905,4950,4950,4950,4950,0
|
|
20241018,175400,343561905,4950,4950,4950,4950,0
|
|
20241018,175300,343561905,4950,4950,4950,4950,0
|
|
20241018,175200,343561905,4950,4950,4950,4950,0
|
|
20241018,175100,343561905,4950,4950,4950,4950,0
|
|
20241018,175000,343561905,4950,4950,4950,4950,0
|
|
20241018,174900,343561905,4950,4950,4950,4950,0
|
|
20241018,174800,343561905,4950,4950,4950,4950,0
|
|
20241018,174700,343561905,4950,4950,4950,4950,0
|
|
20241018,174600,343561905,4950,4950,4950,4950,0
|
|
20241018,174500,343561905,4950,4950,4950,4950,0
|
|
20241018,174400,343561905,4950,4950,4950,4950,0
|
|
20241018,174300,343561905,4950,4950,4950,4950,0
|
|
20241018,174200,343561905,4950,4950,4950,4950,0
|
|
20241018,174100,343561905,4950,4950,4950,4950,0
|
|
20241018,174000,343561905,4950,4950,4950,4950,0
|
|
20241018,173900,343561905,4950,4950,4950,4950,0
|
|
20241018,173800,343561905,4950,4950,4950,4950,0
|
|
20241018,173700,343561905,4950,4950,4950,4950,171
|
|
20241018,173600,343561905,4950,4950,4950,4950,0
|
|
20241018,173500,343561905,4950,4950,4950,4950,0
|
|
20241018,173400,343561905,4950,4950,4950,4950,0
|
|
20241018,173300,343561905,4950,4950,4950,4950,0
|
|
20241018,173200,343561905,4950,4950,4950,4950,0
|
|
20241018,173100,343561905,4950,4950,4950,4950,0
|
|
20241018,173000,343561905,4950,4950,4950,4950,0
|
|
20241018,172900,343561905,4950,4950,4950,4950,0
|
|
20241018,172800,343561905,4950,4950,4950,4950,0
|
|
20241018,172700,343561905,4950,4950,4950,4950,0
|
|
20241018,172600,343561905,4950,4950,4950,4950,0
|
|
20241018,172500,343561905,4950,4950,4950,4950,0
|
|
20241018,172400,343561905,4950,4950,4950,4950,0
|
|
20241018,172300,343561905,4950,4950,4950,4950,0
|
|
20241018,172200,343561905,4950,4950,4950,4950,0
|
|
20241018,172100,343561905,4950,4950,4950,4950,0
|
|
20241018,172000,343561905,4950,4950,4950,4950,0
|
|
20241018,171900,343561905,4950,4950,4950,4950,0
|
|
20241018,171800,343561905,4950,4950,4950,4950,0
|
|
20241018,171700,343561905,4950,4950,4950,4950,0
|
|
20241018,171600,343561905,4950,4950,4950,4950,0
|
|
20241018,171500,343561905,4950,4950,4950,4950,0
|
|
20241018,171400,343561905,4950,4950,4950,4950,0
|
|
20241018,171300,343561905,4950,4950,4950,4950,0
|
|
20241018,171200,343561905,4950,4950,4950,4950,0
|
|
20241018,171100,343561905,4950,4950,4950,4950,0
|
|
20241018,171000,343561905,4950,4950,4950,4950,0
|
|
20241018,170900,343561905,4950,4950,4950,4950,0
|
|
20241018,170800,343561905,4950,4950,4950,4950,0
|
|
20241018,170700,343561905,4950,4950,4950,4950,171
|
|
20241018,170600,343561905,4950,4950,4950,4950,0
|
|
20241018,170500,343561905,4950,4950,4950,4950,0
|
|
20241018,170400,343561905,4950,4950,4950,4950,0
|
|
20241018,170300,343561905,4950,4950,4950,4950,0
|
|
20241018,170200,343561905,4950,4950,4950,4950,0
|
|
20241018,170100,343561905,4950,4950,4950,4950,0
|
|
20241018,170000,343561905,4950,4950,4950,4950,0
|
|
20241018,165900,343561905,4950,4950,4950,4950,0
|
|
20241018,165800,343561905,4950,4950,4950,4950,0
|
|
20241018,165700,343561905,4950,4950,4950,4950,0
|
|
20241018,165600,343561905,4950,4950,4950,4950,0
|
|
20241018,165500,343561905,4950,4950,4950,4950,0
|
|
20241018,165400,343561905,4950,4950,4950,4950,0
|
|
20241018,165300,343561905,4950,4950,4950,4950,0
|
|
20241018,165200,343561905,4950,4950,4950,4950,0
|
|
20241018,165100,343561905,4950,4950,4950,4950,0
|
|
20241018,165000,343561905,4950,4950,4950,4950,0
|
|
20241018,164900,343561905,4950,4950,4950,4950,0
|
|
20241018,164800,343561905,4950,4950,4950,4950,0
|
|
20241018,164700,343561905,4950,4950,4950,4950,0
|
|
20241018,164600,343561905,4950,4950,4950,4950,0
|
|
20241018,164500,343561905,4950,4950,4950,4950,0
|
|
20241018,164400,343561905,4950,4950,4950,4950,0
|
|
20241018,164300,343561905,4950,4950,4950,4950,0
|
|
20241018,164200,343561905,4950,4950,4950,4950,0
|
|
20241018,164100,343561905,4950,4950,4950,4950,0
|
|
20241018,164000,343561905,4950,4950,4950,4950,0
|
|
20241018,163900,343561905,4950,4950,4950,4950,0
|
|
20241018,163800,343561905,4950,4950,4950,4950,0
|
|
20241018,163700,343561905,4950,4950,4950,4950,171
|
|
20241018,163600,343561905,4950,4950,4950,4950,0
|
|
20241018,163500,343561905,4950,4950,4950,4950,0
|
|
20241018,163400,343561905,4950,4950,4950,4950,0
|
|
20241018,163300,343561905,4950,4950,4950,4950,0
|
|
20241018,163200,343561905,4950,4950,4950,4950,0
|
|
20241018,163100,343561905,4950,4950,4950,4950,0
|
|
20241018,163000,343561905,4950,4950,4950,4950,0
|
|
20241018,162900,343561905,4950,4950,4950,4950,0
|
|
20241018,162800,343561905,4950,4950,4950,4950,0
|
|
20241018,162700,343561905,4950,4950,4950,4950,0
|
|
20241018,162600,343561905,4950,4950,4950,4950,0
|
|
20241018,162500,343561905,4950,4950,4950,4950,0
|
|
20241018,162400,343561905,4950,4950,4950,4950,0
|
|
20241018,162300,343561905,4950,4950,4950,4950,0
|
|
20241018,162200,343561905,4950,4950,4950,4950,0
|
|
20241018,162100,343561905,4950,4950,4950,4950,0
|
|
20241018,162000,343561905,4950,4950,4950,4950,0
|
|
20241018,161900,343561905,4950,4950,4950,4950,0
|
|
20241018,161800,343561905,4950,4950,4950,4950,0
|
|
20241018,161700,343561905,4950,4950,4950,4950,0
|
|
20241018,161600,343561905,4950,4950,4950,4950,0
|
|
20241018,161500,343561905,4950,4950,4950,4950,0
|
|
20241018,161400,343561905,4950,4950,4950,4950,0
|
|
20241018,161300,343561905,4950,4950,4950,4950,0
|
|
20241018,161200,343561905,4950,4950,4950,4950,0
|
|
20241018,161100,343561905,4950,4950,4950,4950,0
|
|
20241018,161000,343561905,4950,4950,4950,4950,0
|
|
20241018,160900,343561905,4950,4950,4950,4950,0
|
|
20241018,160800,343561905,4950,4950,4950,4950,0
|
|
20241018,160700,343561905,4950,4950,4950,4950,171
|
|
20241018,160600,343561905,4950,4950,4950,4950,0
|
|
20241018,160500,343561905,4950,4950,4950,4950,0
|
|
20241018,160400,343561905,4950,4950,4950,4950,0
|
|
20241018,160300,343561905,4950,4950,4950,4950,0
|
|
20241018,160200,343561905,4950,4950,4950,4950,0
|
|
20241018,160100,343561905,4950,4950,4950,4950,0
|
|
20241018,160000,343561905,4950,4950,4950,4950,0
|
|
20241018,155900,343561905,4950,4950,4950,4950,0
|
|
20241018,155800,343561905,4950,4950,4950,4950,0
|
|
20241018,155700,343561905,4950,4950,4950,4950,0
|
|
20241018,155600,343561905,4950,4950,4950,4950,0
|
|
20241018,155500,343561905,4950,4950,4950,4950,0
|
|
20241018,155400,343561905,4950,4950,4950,4950,0
|
|
20241018,155300,343561905,4950,4950,4950,4950,0
|
|
20241018,155200,343561905,4950,4950,4950,4950,0
|
|
20241018,155100,343561905,4950,4950,4950,4950,0
|
|
20241018,155000,343561905,4950,4950,4950,4950,0
|
|
20241018,154900,343561905,4950,4950,4950,4950,0
|
|
20241018,154800,343561905,4950,4950,4950,4950,0
|
|
20241018,154700,343561905,4950,4950,4950,4950,0
|
|
20241018,154600,343561905,4950,4950,4950,4950,0
|
|
20241018,154500,343561905,4950,4950,4950,4950,0
|
|
20241018,154400,343561905,4950,4950,4950,4950,0
|
|
20241018,154300,343561905,4950,4950,4950,4950,0
|
|
20241018,154200,343561905,4950,4950,4950,4950,0
|
|
20241018,154100,343561905,4950,4950,4950,4950,0
|
|
20241018,154000,343561905,4950,4950,4950,4950,0
|
|
20241018,153900,343561905,4950,4950,4950,4950,0
|
|
20241018,153800,343561905,4950,4950,4950,4950,0
|
|
20241018,153700,343561905,4950,4950,4950,4950,171
|
|
20241018,153600,343561905,4950,4950,4950,4950,0
|
|
20241018,153500,343561905,4950,4950,4950,4950,0
|
|
20241018,153400,343561905,4950,4950,4950,4950,0
|
|
20241018,153300,343561905,4950,4950,4950,4950,0
|
|
20241018,153200,343561905,4950,4950,4950,4950,0
|
|
20241018,153100,343561905,4950,4950,4950,4950,0
|
|
20241018,153000,343561905,4950,4950,4950,4950,171
|
|
20241018,152900,342715455,4930,4930,4930,4930,0
|
|
20241018,152800,342715455,4930,4930,4930,4930,0
|
|
20241018,152700,342715455,4930,4930,4930,4930,0
|
|
20241018,152600,342715455,4930,4930,4930,4930,0
|
|
20241018,152500,342715455,4930,4930,4930,4930,0
|
|
20241018,152400,342715455,4930,4930,4930,4930,0
|
|
20241018,152300,342715455,4930,4930,4930,4930,0
|
|
20241018,152200,342715455,4930,4930,4930,4930,0
|
|
20241018,152100,342715455,4930,4930,4930,4930,0
|
|
20241018,152000,342715455,4930,4930,4930,4930,0
|
|
20241018,151900,342715455,4930,4930,4930,4920,509
|
|
20241018,151800,340207085,4930,4930,4930,4930,1264
|
|
20241018,151700,333975565,4920,4920,4920,4920,0
|
|
20241018,151600,333975565,4920,4920,4920,4920,980
|
|
20241018,151500,329153965,4925,4925,4925,4925,193
|
|
20241018,151400,328203440,4920,4935,4935,4920,4566
|
|
20241018,151300,305709295,4935,4935,4935,4935,0
|
|
20241018,151200,305709295,4935,4935,4935,4935,0
|
|
20241018,151100,305709295,4935,4935,4935,4935,0
|
|
20241018,151000,305709295,4935,4940,4940,4935,15
|
|
20241018,150900,305635255,4945,4935,4945,4935,101
|
|
20241018,150800,305136810,4945,4945,4945,4945,100
|
|
20241018,150700,304642310,4945,4945,4945,4945,0
|
|
20241018,150600,304642310,4945,4945,4945,4945,1
|
|
20241018,150500,304637365,4935,4935,4935,4935,33
|
|
20241018,150400,304474510,4930,4930,4930,4930,2
|
|
20241018,150300,304464650,4940,4940,4940,4940,1
|
|
20241018,150200,304459710,4930,4930,4930,4930,10
|
|
20241018,150100,304410410,4930,4930,4930,4930,179
|
|
20241018,150000,303527940,4925,4940,4940,4925,3851
|
|
20241018,145900,284538655,4950,4950,4950,4950,0
|
|
20241018,145800,284538655,4950,4950,4950,4950,0
|
|
20241018,145700,284538655,4950,4950,4950,4950,0
|
|
20241018,145600,284538655,4950,4950,4950,4950,1
|
|
20241018,145500,284533705,4950,4950,4950,4950,0
|
|
20241018,145400,284533705,4950,4950,4950,4950,0
|
|
20241018,145300,284533705,4950,4945,4950,4945,2
|
|
20241018,145200,284523810,4945,4950,4950,4945,54
|
|
20241018,145100,284256750,4950,4950,4950,4950,1
|
|
20241018,145000,284251800,4945,4945,4945,4945,152
|
|
20241018,144900,283500160,4950,4950,4950,4950,20
|
|
20241018,144800,283401160,4950,4950,4950,4950,0
|
|
20241018,144700,283401160,4950,4950,4950,4950,1
|
|
20241018,144600,283396210,4940,4940,4940,4940,0
|
|
20241018,144500,283396210,4940,4940,4940,4940,10
|
|
20241018,144400,283346810,4950,4950,4950,4950,22
|
|
20241018,144300,283237910,4950,4940,4950,4935,3100
|
|
20241018,144200,267933290,4950,4950,4950,4950,0
|
|
20241018,144100,267933290,4950,4950,4950,4950,200
|
|
20241018,144000,266943290,4950,4950,4950,4950,1
|
|
20241018,143900,266938340,4940,4940,4940,4940,0
|
|
20241018,143800,266938340,4940,4940,4940,4940,0
|
|
20241018,143700,266938340,4940,4940,4940,4940,0
|
|
20241018,143600,266938340,4940,4940,4940,4940,0
|
|
20241018,143500,266938340,4940,4940,4940,4940,0
|
|
20241018,143400,266938340,4940,4940,4940,4940,0
|
|
20241018,143300,266938340,4940,4940,4940,4940,0
|
|
20241018,143200,266938340,4940,4945,4945,4940,584
|
|
20241018,143100,264050505,4960,4960,4960,4960,0
|
|
20241018,143000,264050505,4960,4960,4960,4960,0
|
|
20241018,142900,264050505,4960,4960,4960,4960,0
|
|
20241018,142800,264050505,4960,4960,4960,4960,0
|
|
20241018,142700,264050505,4960,4960,4960,4960,0
|
|
20241018,142600,264050505,4960,4960,4960,4960,0
|
|
20241018,142500,264050505,4960,4960,4960,4960,0
|
|
20241018,142400,264050505,4960,4960,4960,4960,0
|
|
20241018,142300,264050505,4960,4960,4960,4960,0
|
|
20241018,142200,264050505,4960,4960,4960,4960,18
|
|
20241018,142100,263961225,4950,4950,4950,4950,0
|
|
20241018,142000,263961225,4950,4950,4950,4950,0
|
|
20241018,141900,263961225,4950,4950,4950,4950,356
|
|
20241018,141800,262199025,4950,4950,4950,4950,63
|
|
20241018,141700,261887175,4950,4950,4950,4950,1
|
|
20241018,141600,261882225,4950,4950,4950,4950,0
|
|
20241018,141500,261882225,4950,4945,4950,4945,12
|
|
20241018,141400,261822880,4945,4945,4945,4945,1000
|
|
20241018,141300,256877880,4950,4950,4950,4950,0
|
|
20241018,141200,256877880,4950,4950,4950,4950,1
|
|
20241018,141100,256872930,4940,4940,4940,4940,0
|
|
20241018,141000,256872930,4940,4940,4940,4940,0
|
|
20241018,140900,256872930,4940,4945,4945,4940,1041
|
|
20241018,140800,251729520,4945,4950,4950,4945,700
|
|
20241018,140700,248267220,4950,4950,4950,4950,0
|
|
20241018,140600,248267220,4950,4950,4950,4950,0
|
|
20241018,140500,248267220,4950,4950,4950,4950,0
|
|
20241018,140400,248267220,4950,4950,4950,4950,0
|
|
20241018,140300,248267220,4950,4950,4950,4950,0
|
|
20241018,140200,248267220,4950,4950,4950,4950,0
|
|
20241018,140100,248267220,4950,4950,4950,4950,0
|
|
20241018,140000,248267220,4950,4950,4950,4950,0
|
|
20241018,135900,248267220,4950,4950,4950,4950,5
|
|
20241018,135800,248242470,4950,4950,4950,4950,0
|
|
20241018,135700,248242470,4950,4950,4950,4950,0
|
|
20241018,135600,248242470,4950,4950,4950,4950,0
|
|
20241018,135500,248242470,4950,4950,4950,4950,0
|
|
20241018,135400,248242470,4950,4950,4950,4950,0
|
|
20241018,135300,248242470,4950,4950,4950,4950,0
|
|
20241018,135200,248242470,4950,4950,4950,4950,0
|
|
20241018,135100,248242470,4950,4950,4950,4950,0
|
|
20241018,135000,248242470,4950,4950,4950,4950,0
|
|
20241018,134900,248242470,4950,4950,4950,4950,0
|
|
20241018,134800,248242470,4950,4950,4950,4950,0
|
|
20241018,134700,248242470,4950,4950,4950,4950,0
|
|
20241018,134600,248242470,4950,4950,4950,4950,0
|
|
20241018,134500,248242470,4950,4950,4950,4950,0
|
|
20241018,134400,248242470,4950,4950,4950,4950,0
|
|
20241018,134300,248242470,4950,4950,4950,4950,0
|
|
20241018,134200,248242470,4950,4950,4950,4950,0
|
|
20241018,134100,248242470,4950,4950,4950,4950,0
|
|
20241018,134000,248242470,4950,4950,4950,4950,0
|
|
20241018,133900,248242470,4950,4950,4950,4950,0
|
|
20241018,133800,248242470,4950,4950,4950,4950,0
|
|
20241018,133700,248242470,4950,4950,4950,4950,508
|
|
20241018,133600,245727870,4955,4955,4955,4955,0
|
|
20241018,133500,245727870,4955,4955,4955,4955,0
|
|
20241018,133400,245727870,4955,4955,4955,4955,0
|
|
20241018,133300,245727870,4955,4955,4955,4955,0
|
|
20241018,133200,245727870,4955,4960,4960,4955,482
|
|
20241018,133100,243339065,4950,4950,4950,4950,499
|
|
20241018,133000,240869015,4950,4950,4950,4950,100
|
|
20241018,132900,240374015,4950,4950,4950,4950,0
|
|
20241018,132800,240374015,4950,4950,4950,4950,201
|
|
20241018,132700,239379065,4950,4950,4950,4950,0
|
|
20241018,132600,239379065,4950,4950,4950,4950,0
|
|
20241018,132500,239379065,4950,4950,4950,4950,0
|
|
20241018,132400,239379065,4950,4950,4950,4950,0
|
|
20241018,132300,239379065,4950,4950,4950,4950,0
|
|
20241018,132200,239379065,4950,4950,4950,4950,0
|
|
20241018,132100,239379065,4950,4950,4950,4950,0
|
|
20241018,132000,239379065,4950,4950,4950,4950,0
|
|
20241018,131900,239379065,4950,4950,4950,4950,0
|
|
20241018,131800,239379065,4950,4950,4950,4950,0
|
|
20241018,131700,239379065,4950,4950,4950,4950,1
|
|
20241018,131600,239374115,4950,4950,4950,4950,0
|
|
20241018,131500,239374115,4950,4950,4950,4950,0
|
|
20241018,131400,239374115,4950,4940,4950,4940,2965
|
|
20241018,131300,224699365,4935,4935,4935,4935,0
|
|
20241018,131200,224699365,4935,4935,4935,4935,0
|
|
20241018,131100,224699365,4935,4935,4935,4935,0
|
|
20241018,131000,224699365,4935,4935,4935,4935,0
|
|
20241018,130900,224699365,4935,4935,4935,4935,100
|
|
20241018,130800,224205865,4940,4940,4940,4940,0
|
|
20241018,130700,224205865,4940,4940,4940,4940,15
|
|
20241018,130600,224131765,4950,4950,4950,4950,0
|
|
20241018,130500,224131765,4950,4950,4950,4950,0
|
|
20241018,130400,224131765,4950,4950,4950,4950,1
|
|
20241018,130300,224126815,4945,4945,4945,4945,100
|
|
20241018,130200,223632315,4950,4940,4950,4940,769
|
|
20241018,130100,219833445,4940,4940,4940,4940,400
|
|
20241018,130000,217857445,4955,4955,4955,4955,0
|
|
20241018,125900,217857445,4955,4955,4955,4955,0
|
|
20241018,125800,217857445,4955,4945,4955,4945,379
|
|
20241018,125700,215983280,4960,4960,4960,4960,0
|
|
20241018,125600,215983280,4960,4960,4960,4960,0
|
|
20241018,125500,215983280,4960,4960,4960,4960,0
|
|
20241018,125400,215983280,4960,4960,4960,4960,0
|
|
20241018,125300,215983280,4960,4960,4960,4960,0
|
|
20241018,125200,215983280,4960,4945,4960,4945,3
|
|
20241018,125100,215968415,4960,4960,4960,4960,0
|
|
20241018,125000,215968415,4960,4960,4960,4960,100
|
|
20241018,124900,215472415,4960,4960,4960,4960,0
|
|
20241018,124800,215472415,4960,4960,4960,4960,0
|
|
20241018,124700,215472415,4960,4960,4960,4960,3
|
|
20241018,124600,215457535,4945,4945,4945,4945,0
|
|
20241018,124500,215457535,4945,4945,4945,4945,0
|
|
20241018,124400,215457535,4945,4945,4945,4945,977
|
|
20241018,124300,210626270,4945,4945,4945,4945,100
|
|
20241018,124200,210131770,4945,4945,4945,4945,0
|
|
20241018,124100,210131770,4945,4945,4945,4945,0
|
|
20241018,124000,210131770,4945,4945,4945,4945,40
|
|
20241018,123900,209933970,4945,4950,4950,4945,221
|
|
20241018,123800,208841075,4955,4955,4955,4955,0
|
|
20241018,123700,208841075,4955,4955,4955,4955,0
|
|
20241018,123600,208841075,4955,4955,4955,4955,1
|
|
20241018,123500,208836120,4945,4945,4945,4945,77
|
|
20241018,123400,208455355,4960,4960,4960,4960,0
|
|
20241018,123300,208455355,4960,4945,4960,4945,301
|
|
20241018,123200,206966895,4950,4950,4950,4950,0
|
|
20241018,123100,206966895,4950,4950,4950,4950,226
|
|
20241018,123000,205848195,4965,4965,4965,4965,0
|
|
20241018,122900,205848195,4965,4965,4965,4965,0
|
|
20241018,122800,205848195,4965,4965,4965,4965,0
|
|
20241018,122700,205848195,4965,4965,4965,4965,1
|
|
20241018,122600,205843230,4955,4955,4955,4955,0
|
|
20241018,122500,205843230,4955,4955,4955,4955,172
|
|
20241018,122400,204990970,4950,4950,4950,4950,0
|
|
20241018,122300,204990970,4950,4950,4950,4950,5
|
|
20241018,122200,204966220,4950,4950,4950,4950,300
|
|
20241018,122100,203481220,4950,4950,4950,4950,0
|
|
20241018,122000,203481220,4950,4950,4950,4950,6
|
|
20241018,121900,203451520,4940,4940,4940,4940,0
|
|
20241018,121800,203451520,4940,4940,4940,4940,0
|
|
20241018,121700,203451520,4940,4945,4945,4940,516
|
|
20241018,121600,200902475,4955,4955,4955,4955,15
|
|
20241018,121500,200828150,4950,4950,4950,4950,0
|
|
20241018,121400,200828150,4950,4950,4950,4950,0
|
|
20241018,121300,200828150,4950,4950,4950,4950,0
|
|
20241018,121200,200828150,4950,4950,4950,4950,250
|
|
20241018,121100,199590650,4950,4950,4950,4950,0
|
|
20241018,121000,199590650,4950,4950,4950,4950,0
|
|
20241018,120900,199590650,4950,4950,4950,4950,0
|
|
20241018,120800,199590650,4950,4950,4950,4950,0
|
|
20241018,120700,199590650,4950,4950,4950,4950,0
|
|
20241018,120600,199590650,4950,4950,4950,4950,0
|
|
20241018,120500,199590650,4950,4950,4950,4950,0
|
|
20241018,120400,199590650,4950,4950,4950,4950,0
|
|
20241018,120300,199590650,4950,4950,4950,4950,0
|
|
20241018,120200,199590650,4950,4950,4950,4950,0
|
|
20241018,120100,199590650,4950,4950,4950,4950,1000
|
|
20241018,120000,194640650,4950,4950,4950,4950,0
|
|
20241018,115900,194640650,4950,4950,4950,4950,0
|
|
20241018,115800,194640650,4950,4950,4950,4950,0
|
|
20241018,115700,194640650,4950,4950,4950,4950,0
|
|
20241018,115600,194640650,4950,4950,4950,4950,0
|
|
20241018,115500,194640650,4950,4950,4950,4950,100
|
|
20241018,115400,194145650,4940,4940,4940,4940,0
|
|
20241018,115300,194145650,4940,4940,4940,4940,10
|
|
20241018,115200,194096250,4940,4940,4940,4940,0
|
|
20241018,115100,194096250,4940,4940,4940,4940,0
|
|
20241018,115000,194096250,4940,4940,4940,4940,0
|
|
20241018,114900,194096250,4940,4940,4940,4940,0
|
|
20241018,114800,194096250,4940,4940,4940,4940,0
|
|
20241018,114700,194096250,4940,4940,4940,4940,10
|
|
20241018,114600,194046850,4940,4940,4940,4940,210
|
|
20241018,114500,193009450,4945,4945,4945,4945,250
|
|
20241018,114400,191773200,4945,4945,4945,4945,0
|
|
20241018,114300,191773200,4945,4945,4945,4945,0
|
|
20241018,114200,191773200,4945,4945,4945,4945,0
|
|
20241018,114100,191773200,4945,4945,4945,4945,150
|
|
20241018,114000,191031450,4950,4950,4950,4950,0
|
|
20241018,113900,191031450,4950,4950,4950,4950,0
|
|
20241018,113800,191031450,4950,4950,4950,4950,100
|
|
20241018,113700,190536450,4950,4950,4950,4950,0
|
|
20241018,113600,190536450,4950,4950,4950,4950,0
|
|
20241018,113500,190536450,4950,4950,4950,4950,0
|
|
20241018,113400,190536450,4950,4950,4950,4950,0
|
|
20241018,113300,190536450,4950,4950,4950,4950,0
|
|
20241018,113200,190536450,4950,4950,4950,4950,0
|
|
20241018,113100,190536450,4950,4950,4950,4950,1
|
|
20241018,113000,190531500,4945,4945,4945,4945,0
|
|
20241018,112900,190531500,4945,4945,4945,4945,0
|
|
20241018,112800,190531500,4945,4945,4945,4945,0
|
|
20241018,112700,190531500,4945,4945,4945,4945,0
|
|
20241018,112600,190531500,4945,4945,4945,4945,2
|
|
20241018,112500,190521610,4935,4935,4935,4935,0
|
|
20241018,112400,190521610,4935,4940,4940,4935,505
|
|
20241018,112300,188029410,4940,4940,4940,4940,0
|
|
20241018,112200,188029410,4940,4940,4940,4940,0
|
|
20241018,112100,188029410,4940,4940,4940,4940,0
|
|
20241018,112000,188029410,4940,4940,4940,4940,0
|
|
20241018,111900,188029410,4940,4935,4940,4935,280
|
|
20241018,111800,186646560,4935,4935,4935,4935,0
|
|
20241018,111700,186646560,4935,4935,4935,4930,1944
|
|
20241018,111600,177062585,4935,4935,4935,4935,1049
|
|
20241018,111500,171885770,4940,4945,4945,4940,213
|
|
20241018,111400,170833520,4945,4945,4945,4945,0
|
|
20241018,111300,170833520,4945,4945,4945,4945,554
|
|
20241018,111200,168093990,4950,4950,4950,4950,8
|
|
20241018,111100,168054390,4950,4955,4955,4950,555
|
|
20241018,111000,165307130,4955,4955,4955,4955,0
|
|
20241018,110900,165307130,4955,4955,4955,4955,0
|
|
20241018,110800,165307130,4955,4955,4955,4955,0
|
|
20241018,110700,165307130,4955,4955,4955,4955,0
|
|
20241018,110600,165307130,4955,4955,4955,4955,1
|
|
20241018,110500,165302175,4955,4955,4955,4955,101
|
|
20241018,110400,164801720,4965,4965,4965,4965,1
|
|
20241018,110300,164796755,4950,4950,4950,4950,0
|
|
20241018,110200,164796755,4950,4950,4950,4950,200
|
|
20241018,110100,163806755,4965,4965,4965,4965,0
|
|
20241018,110000,163806755,4965,4965,4965,4965,0
|
|
20241018,105900,163806755,4965,4965,4965,4965,0
|
|
20241018,105800,163806755,4965,4945,4965,4940,3133
|
|
20241018,105700,148303025,4945,4950,4950,4945,2000
|
|
20241018,105600,138408250,4965,4965,4965,4965,0
|
|
20241018,105500,138408250,4965,4965,4965,4965,0
|
|
20241018,105400,138408250,4965,4965,4965,4965,1
|
|
20241018,105300,138403285,4965,4965,4965,4965,0
|
|
20241018,105200,138403285,4965,4965,4965,4965,1
|
|
20241018,105100,138398320,4950,4950,4950,4950,300
|
|
20241018,105000,136913320,4950,4950,4950,4950,1
|
|
20241018,104900,136908370,4945,4945,4945,4945,0
|
|
20241018,104800,136908370,4945,4960,4960,4945,730
|
|
20241018,104700,133294610,4970,4970,4970,4970,0
|
|
20241018,104600,133294610,4970,4970,4970,4970,0
|
|
20241018,104500,133294610,4970,4970,4970,4970,1
|
|
20241018,104400,133289640,4960,4960,4960,4960,0
|
|
20241018,104300,133289640,4960,4960,4960,4960,842
|
|
20241018,104200,129113320,4960,4960,4960,4960,0
|
|
20241018,104100,129113320,4960,4960,4960,4960,1
|
|
20241018,104000,129108360,4955,4955,4955,4955,403
|
|
20241018,103900,127111495,4955,4980,4980,4950,8932
|
|
20241018,103800,82809690,4985,4985,4985,4985,15
|
|
20241018,103700,82734915,4975,4975,4975,4975,0
|
|
20241018,103600,82734915,4975,4975,4975,4975,0
|
|
20241018,103500,82734915,4975,4975,4975,4975,0
|
|
20241018,103400,82734915,4975,4975,4975,4975,700
|
|
20241018,103300,79252415,4975,4980,4980,4975,257
|
|
20241018,103200,77972850,4990,4990,4990,4990,0
|
|
20241018,103100,77972850,4990,4990,4990,4990,18
|
|
20241018,103000,77883030,4990,4990,4990,4990,0
|
|
20241018,102900,77883030,4990,4990,4990,4990,5
|
|
20241018,102800,77858080,4990,4990,4990,4990,3
|
|
20241018,102700,77843110,4990,4990,4990,4990,0
|
|
20241018,102600,77843110,4990,4990,4990,4990,0
|
|
20241018,102500,77843110,4990,4990,4990,4990,2
|
|
20241018,102400,77833130,4990,5000,5000,4985,1460
|
|
20241018,102300,70546715,5010,5010,5010,5010,0
|
|
20241018,102200,70546715,5010,5010,5010,5010,0
|
|
20241018,102100,70546715,5010,5010,5010,5010,1
|
|
20241018,102000,70541705,4995,4995,4995,4995,0
|
|
20241018,101900,70541705,4995,5000,5000,4995,1691
|
|
20241018,101800,62095095,5010,5010,5010,5010,0
|
|
20241018,101700,62095095,5010,5010,5010,5010,1
|
|
20241018,101600,62090085,5000,5000,5000,5000,0
|
|
20241018,101500,62090085,5000,5000,5000,5000,1
|
|
20241018,101400,62085085,4995,4995,4995,4995,0
|
|
20241018,101300,62085085,4995,5000,5000,4995,454
|
|
20241018,101200,59817265,5010,5010,5010,5010,0
|
|
20241018,101100,59817265,5010,5010,5010,5010,0
|
|
20241018,101000,59817265,5010,5010,5010,5010,0
|
|
20241018,100900,59817265,5010,5010,5010,5010,3
|
|
20241018,100800,59802235,5000,5000,5000,5000,5
|
|
20241018,100700,59777235,5010,5010,5010,5010,2
|
|
20241018,100600,59767215,5010,5010,5010,5010,1
|
|
20241018,100500,59762205,5010,5010,5010,5010,0
|
|
20241018,100400,59762205,5010,5010,5010,5010,1
|
|
20241018,100300,59757195,5010,5010,5010,5010,11
|
|
20241018,100200,59702085,5010,5010,5010,5010,26
|
|
20241018,100100,59571825,5010,5010,5010,5010,0
|
|
20241018,100000,59571825,5010,5010,5010,5010,0
|
|
20241018,095900,59571825,5010,4990,5010,4990,272
|
|
20241018,095800,58209525,5000,5000,5000,5000,4
|
|
20241018,095700,58189525,5000,4995,5000,4995,1598
|
|
20241018,095600,50200410,4995,4995,4995,4995,0
|
|
20241018,095500,50200410,4995,4985,4995,4985,254
|
|
20241018,095400,48934170,4985,4985,4985,4985,0
|
|
20241018,095300,48934170,4985,4990,4990,4985,52
|
|
20241018,095200,48674695,4990,4990,4990,4990,279
|
|
20241018,095100,47282485,4995,4990,4995,4990,5
|
|
20241018,095000,47257525,4985,4985,4985,4985,100
|
|
20241018,094900,46759025,4985,4985,4985,4985,1
|
|
20241018,094800,46754040,4980,4980,4980,4980,21
|
|
20241018,094700,46649460,4980,4980,4980,4980,0
|
|
20241018,094600,46649460,4980,4980,4980,4980,1
|
|
20241018,094500,46644480,4985,4985,4985,4985,0
|
|
20241018,094400,46644480,4985,4985,4985,4985,50
|
|
20241018,094300,46395230,4985,4985,4985,4985,5
|
|
20241018,094200,46370305,4985,4985,4985,4985,27
|
|
20241018,094100,46235710,4985,4985,4985,4985,0
|
|
20241018,094000,46235710,4985,4985,4985,4985,15
|
|
20241018,093900,46160935,4975,4975,4975,4975,0
|
|
20241018,093800,46160935,4975,4975,4975,4975,0
|
|
20241018,093700,46160935,4975,4980,4980,4975,819
|
|
20241018,093600,42086040,4980,4980,4980,4980,516
|
|
20241018,093500,39516360,4995,4995,4995,4995,0
|
|
20241018,093400,39516360,4995,4995,4995,4995,0
|
|
20241018,093300,39516360,4995,4995,4995,4995,1
|
|
20241018,093200,39511365,4980,4980,4980,4980,10
|
|
20241018,093100,39461565,4980,4980,4980,4980,2
|
|
20241018,093000,39451605,4980,4980,4980,4980,0
|
|
20241018,092900,39451605,4980,4975,4980,4975,211
|
|
20241018,092800,38400830,4975,4980,4980,4975,420
|
|
20241018,092700,36310230,4980,4980,4980,4980,0
|
|
20241018,092600,36310230,4980,4980,4980,4980,266
|
|
20241018,092500,34985550,4980,4980,4980,4980,100
|
|
20241018,092400,34487550,4980,4980,4980,4980,2
|
|
20241018,092300,34477590,4970,4970,4970,4970,0
|
|
20241018,092200,34477590,4970,4970,4970,4970,0
|
|
20241018,092100,34477590,4970,4970,4970,4970,0
|
|
20241018,092000,34477590,4970,4975,4975,4960,1805
|
|
20241018,091900,25509880,4980,4980,4980,4980,439
|
|
20241018,091800,23323660,4980,4980,4980,4980,1
|
|
20241018,091700,23318680,4980,4980,4980,4980,329
|
|
20241018,091600,21680260,4985,4990,4990,4985,1081
|
|
20241018,091500,16290170,5000,5010,5010,5000,221
|
|
20241018,091400,15185070,4990,4990,4990,4990,0
|
|
20241018,091300,15185070,4990,4990,4990,4990,39
|
|
20241018,091200,14990460,4990,4990,4990,4990,0
|
|
20241018,091100,14990460,4990,4990,4990,4990,10
|
|
20241018,091000,14940560,4990,4990,4990,4990,125
|
|
20241018,090900,14316810,4990,4995,4995,4990,460
|
|
20241018,090800,12020400,5000,5000,5000,5000,23
|
|
20241018,090700,11905400,5010,5010,5010,5010,0
|
|
20241018,090600,11905400,5010,5010,5010,5010,0
|
|
20241018,090500,11905400,5010,5020,5020,5010,442
|
|
20241018,090400,9686670,5030,5030,5030,5030,1000
|
|
20241018,090300,4656670,5010,5030,5030,5010,542
|
|
20241018,090200,1935500,5010,5010,5010,5010,10
|
|
20241018,090100,1885400,5010,5010,5010,5010,40
|
|
20241018,090000,1685000,5000,5000,5000,5000,337
|