665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,200200,91500580,4020,4020,4020,4020,198
|
|
20241018,200100,91500580,4020,4020,4020,4020,0
|
|
20241018,200000,91500580,4020,4020,4020,4020,0
|
|
20241018,195900,91500580,4020,4020,4020,4020,0
|
|
20241018,195800,91500580,4020,4020,4020,4020,0
|
|
20241018,195700,91500580,4020,4020,4020,4020,0
|
|
20241018,195600,91500580,4020,4020,4020,4020,0
|
|
20241018,195500,91500580,4020,4020,4020,4020,0
|
|
20241018,195400,91500580,4020,4020,4020,4020,0
|
|
20241018,195300,91500580,4020,4020,4020,4020,0
|
|
20241018,195200,91500580,4020,4020,4020,4020,0
|
|
20241018,195100,91500580,4020,4020,4020,4020,0
|
|
20241018,195000,91500580,4020,4020,4020,4020,0
|
|
20241018,194900,91500580,4020,4020,4020,4020,0
|
|
20241018,194800,91500580,4020,4020,4020,4020,0
|
|
20241018,194700,91500580,4020,4020,4020,4020,0
|
|
20241018,194600,91500580,4020,4020,4020,4020,0
|
|
20241018,194500,91500580,4020,4020,4020,4020,0
|
|
20241018,194400,91500580,4020,4020,4020,4020,0
|
|
20241018,194300,91500580,4020,4020,4020,4020,0
|
|
20241018,194200,91500580,4020,4020,4020,4020,0
|
|
20241018,194100,91500580,4020,4020,4020,4020,0
|
|
20241018,194000,91500580,4020,4020,4020,4020,0
|
|
20241018,193900,91500580,4020,4020,4020,4020,0
|
|
20241018,193800,91500580,4020,4020,4020,4020,0
|
|
20241018,193700,91500580,4020,4020,4020,4020,0
|
|
20241018,193600,91500580,4020,4020,4020,4020,0
|
|
20241018,193500,91500580,4020,4020,4020,4020,0
|
|
20241018,193400,91500580,4020,4020,4020,4020,0
|
|
20241018,193300,91500580,4020,4020,4020,4020,0
|
|
20241018,193200,91500580,4020,4020,4020,4020,198
|
|
20241018,193100,91500580,4020,4020,4020,4020,0
|
|
20241018,193000,91500580,4020,4020,4020,4020,0
|
|
20241018,192900,91500580,4020,4020,4020,4020,0
|
|
20241018,192800,91500580,4020,4020,4020,4020,0
|
|
20241018,192700,91500580,4020,4020,4020,4020,0
|
|
20241018,192600,91500580,4020,4020,4020,4020,0
|
|
20241018,192500,91500580,4020,4020,4020,4020,0
|
|
20241018,192400,91500580,4020,4020,4020,4020,0
|
|
20241018,192300,91500580,4020,4020,4020,4020,0
|
|
20241018,192200,91500580,4020,4020,4020,4020,0
|
|
20241018,192100,91500580,4020,4020,4020,4020,0
|
|
20241018,192000,91500580,4020,4020,4020,4020,0
|
|
20241018,191900,91500580,4020,4020,4020,4020,0
|
|
20241018,191800,91500580,4020,4020,4020,4020,0
|
|
20241018,191700,91500580,4020,4020,4020,4020,0
|
|
20241018,191600,91500580,4020,4020,4020,4020,0
|
|
20241018,191500,91500580,4020,4020,4020,4020,0
|
|
20241018,191400,91500580,4020,4020,4020,4020,0
|
|
20241018,191300,91500580,4020,4020,4020,4020,0
|
|
20241018,191200,91500580,4020,4020,4020,4020,0
|
|
20241018,191100,91500580,4020,4020,4020,4020,0
|
|
20241018,191000,91500580,4020,4020,4020,4020,0
|
|
20241018,190900,91500580,4020,4020,4020,4020,0
|
|
20241018,190800,91500580,4020,4020,4020,4020,0
|
|
20241018,190700,91500580,4020,4020,4020,4020,0
|
|
20241018,190600,91500580,4020,4020,4020,4020,0
|
|
20241018,190500,91500580,4020,4020,4020,4020,0
|
|
20241018,190400,91500580,4020,4020,4020,4020,0
|
|
20241018,190300,91500580,4020,4020,4020,4020,0
|
|
20241018,190200,91500580,4020,4020,4020,4020,198
|
|
20241018,190100,91500580,4020,4020,4020,4020,0
|
|
20241018,190000,91500580,4020,4020,4020,4020,0
|
|
20241018,185900,91500580,4020,4020,4020,4020,0
|
|
20241018,185800,91500580,4020,4020,4020,4020,0
|
|
20241018,185700,91500580,4020,4020,4020,4020,0
|
|
20241018,185600,91500580,4020,4020,4020,4020,0
|
|
20241018,185500,91500580,4020,4020,4020,4020,0
|
|
20241018,185400,91500580,4020,4020,4020,4020,0
|
|
20241018,185300,91500580,4020,4020,4020,4020,0
|
|
20241018,185200,91500580,4020,4020,4020,4020,0
|
|
20241018,185100,91500580,4020,4020,4020,4020,0
|
|
20241018,185000,91500580,4020,4020,4020,4020,0
|
|
20241018,184900,91500580,4020,4020,4020,4020,0
|
|
20241018,184800,91500580,4020,4020,4020,4020,0
|
|
20241018,184700,91500580,4020,4020,4020,4020,0
|
|
20241018,184600,91500580,4020,4020,4020,4020,0
|
|
20241018,184500,91500580,4020,4020,4020,4020,0
|
|
20241018,184400,91500580,4020,4020,4020,4020,0
|
|
20241018,184300,91500580,4020,4020,4020,4020,0
|
|
20241018,184200,91500580,4020,4020,4020,4020,0
|
|
20241018,184100,91500580,4020,4020,4020,4020,0
|
|
20241018,184000,91500580,4020,4020,4020,4020,0
|
|
20241018,183900,91500580,4020,4020,4020,4020,0
|
|
20241018,183800,91500580,4020,4020,4020,4020,0
|
|
20241018,183700,91500580,4020,4020,4020,4020,0
|
|
20241018,183600,91500580,4020,4020,4020,4020,0
|
|
20241018,183500,91500580,4020,4020,4020,4020,0
|
|
20241018,183400,91500580,4020,4020,4020,4020,0
|
|
20241018,183300,91500580,4020,4020,4020,4020,0
|
|
20241018,183200,91500580,4020,4020,4020,4020,198
|
|
20241018,183100,91500580,4020,4020,4020,4020,0
|
|
20241018,183000,91500580,4020,4020,4020,4020,0
|
|
20241018,182900,91500580,4020,4020,4020,4020,0
|
|
20241018,182800,91500580,4020,4020,4020,4020,0
|
|
20241018,182700,91500580,4020,4020,4020,4020,0
|
|
20241018,182600,91500580,4020,4020,4020,4020,0
|
|
20241018,182500,91500580,4020,4020,4020,4020,0
|
|
20241018,182400,91500580,4020,4020,4020,4020,0
|
|
20241018,182300,91500580,4020,4020,4020,4020,0
|
|
20241018,182200,91500580,4020,4020,4020,4020,0
|
|
20241018,182100,91500580,4020,4020,4020,4020,0
|
|
20241018,182000,91500580,4020,4020,4020,4020,0
|
|
20241018,181900,91500580,4020,4020,4020,4020,0
|
|
20241018,181800,91500580,4020,4020,4020,4020,0
|
|
20241018,181700,91500580,4020,4020,4020,4020,0
|
|
20241018,181600,91500580,4020,4020,4020,4020,0
|
|
20241018,181500,91500580,4020,4020,4020,4020,0
|
|
20241018,181400,91500580,4020,4020,4020,4020,0
|
|
20241018,181300,91500580,4020,4020,4020,4020,0
|
|
20241018,181200,91500580,4020,4020,4020,4020,0
|
|
20241018,181100,91500580,4020,4020,4020,4020,0
|
|
20241018,181000,91500580,4020,4020,4020,4020,0
|
|
20241018,180900,91500580,4020,4020,4020,4020,0
|
|
20241018,180800,91500580,4020,4020,4020,4020,0
|
|
20241018,180700,91500580,4020,4020,4020,4020,0
|
|
20241018,180600,91500580,4020,4020,4020,4020,0
|
|
20241018,180500,91500580,4020,4020,4020,4020,0
|
|
20241018,180400,91500580,4020,4020,4020,4020,0
|
|
20241018,180300,91500580,4020,4020,4020,4020,0
|
|
20241018,180200,91500580,4020,4020,4020,4020,198
|
|
20241018,180100,91500580,4020,4020,4020,4020,0
|
|
20241018,180000,91500580,4020,4020,4020,4020,0
|
|
20241018,175900,91500580,4020,4020,4020,4020,0
|
|
20241018,175800,91500580,4020,4020,4020,4020,0
|
|
20241018,175700,91500580,4020,4020,4020,4020,0
|
|
20241018,175600,91500580,4020,4020,4020,4020,0
|
|
20241018,175500,91500580,4020,4020,4020,4020,0
|
|
20241018,175400,91500580,4020,4020,4020,4020,0
|
|
20241018,175300,91500580,4020,4020,4020,4020,0
|
|
20241018,175200,91500580,4020,4020,4020,4020,0
|
|
20241018,175100,91500580,4020,4020,4020,4020,0
|
|
20241018,175000,91500580,4020,4020,4020,4020,0
|
|
20241018,174900,91500580,4020,4020,4020,4020,0
|
|
20241018,174800,91500580,4020,4020,4020,4020,0
|
|
20241018,174700,91500580,4020,4020,4020,4020,0
|
|
20241018,174600,91500580,4020,4020,4020,4020,0
|
|
20241018,174500,91500580,4020,4020,4020,4020,0
|
|
20241018,174400,91500580,4020,4020,4020,4020,0
|
|
20241018,174300,91500580,4020,4020,4020,4020,0
|
|
20241018,174200,91500580,4020,4020,4020,4020,0
|
|
20241018,174100,91500580,4020,4020,4020,4020,0
|
|
20241018,174000,91500580,4020,4020,4020,4020,0
|
|
20241018,173900,91500580,4020,4020,4020,4020,0
|
|
20241018,173800,91500580,4020,4020,4020,4020,0
|
|
20241018,173700,91500580,4020,4020,4020,4020,0
|
|
20241018,173600,91500580,4020,4020,4020,4020,0
|
|
20241018,173500,91500580,4020,4020,4020,4020,0
|
|
20241018,173400,91500580,4020,4020,4020,4020,0
|
|
20241018,173300,91500580,4020,4020,4020,4020,0
|
|
20241018,173200,91500580,4020,4020,4020,4020,198
|
|
20241018,173100,91500580,4020,4020,4020,4020,0
|
|
20241018,173000,91500580,4020,4020,4020,4020,0
|
|
20241018,172900,91500580,4020,4020,4020,4020,0
|
|
20241018,172800,91500580,4020,4020,4020,4020,0
|
|
20241018,172700,91500580,4020,4020,4020,4020,0
|
|
20241018,172600,91500580,4020,4020,4020,4020,0
|
|
20241018,172500,91500580,4020,4020,4020,4020,0
|
|
20241018,172400,91500580,4020,4020,4020,4020,0
|
|
20241018,172300,91500580,4020,4020,4020,4020,0
|
|
20241018,172200,91500580,4020,4020,4020,4020,0
|
|
20241018,172100,91500580,4020,4020,4020,4020,0
|
|
20241018,172000,91500580,4020,4020,4020,4020,0
|
|
20241018,171900,91500580,4020,4020,4020,4020,0
|
|
20241018,171800,91500580,4020,4020,4020,4020,0
|
|
20241018,171700,91500580,4020,4020,4020,4020,0
|
|
20241018,171600,91500580,4020,4020,4020,4020,0
|
|
20241018,171500,91500580,4020,4020,4020,4020,0
|
|
20241018,171400,91500580,4020,4020,4020,4020,0
|
|
20241018,171300,91500580,4020,4020,4020,4020,0
|
|
20241018,171200,91500580,4020,4020,4020,4020,0
|
|
20241018,171100,91500580,4020,4020,4020,4020,0
|
|
20241018,171000,91500580,4020,4020,4020,4020,0
|
|
20241018,170900,91500580,4020,4020,4020,4020,0
|
|
20241018,170800,91500580,4020,4020,4020,4020,0
|
|
20241018,170700,91500580,4020,4020,4020,4020,0
|
|
20241018,170600,91500580,4020,4020,4020,4020,0
|
|
20241018,170500,91500580,4020,4020,4020,4020,0
|
|
20241018,170400,91500580,4020,4020,4020,4020,0
|
|
20241018,170300,91500580,4020,4020,4020,4020,0
|
|
20241018,170200,91500580,4020,4020,4020,4020,198
|
|
20241018,170100,91500580,4020,4020,4020,4020,0
|
|
20241018,170000,91500580,4020,4020,4020,4020,0
|
|
20241018,165900,91500580,4020,4020,4020,4020,0
|
|
20241018,165800,91500580,4020,4020,4020,4020,0
|
|
20241018,165700,91500580,4020,4020,4020,4020,0
|
|
20241018,165600,91500580,4020,4020,4020,4020,0
|
|
20241018,165500,91500580,4020,4020,4020,4020,0
|
|
20241018,165400,91500580,4020,4020,4020,4020,0
|
|
20241018,165300,91500580,4020,4020,4020,4020,0
|
|
20241018,165200,91500580,4020,4020,4020,4020,0
|
|
20241018,165100,91500580,4020,4020,4020,4020,0
|
|
20241018,165000,91500580,4020,4020,4020,4020,0
|
|
20241018,164900,91500580,4020,4020,4020,4020,0
|
|
20241018,164800,91500580,4020,4020,4020,4020,0
|
|
20241018,164700,91500580,4020,4020,4020,4020,0
|
|
20241018,164600,91500580,4020,4020,4020,4020,0
|
|
20241018,164500,91500580,4020,4020,4020,4020,0
|
|
20241018,164400,91500580,4020,4020,4020,4020,0
|
|
20241018,164300,91500580,4020,4020,4020,4020,0
|
|
20241018,164200,91500580,4020,4020,4020,4020,0
|
|
20241018,164100,91500580,4020,4020,4020,4020,0
|
|
20241018,164000,91500580,4020,4020,4020,4020,0
|
|
20241018,163900,91500580,4020,4020,4020,4020,0
|
|
20241018,163800,91500580,4020,4020,4020,4020,0
|
|
20241018,163700,91500580,4020,4020,4020,4020,0
|
|
20241018,163600,91500580,4020,4020,4020,4020,0
|
|
20241018,163500,91500580,4020,4020,4020,4020,0
|
|
20241018,163400,91500580,4020,4020,4020,4020,0
|
|
20241018,163300,91500580,4020,4020,4020,4020,0
|
|
20241018,163200,91500580,4020,4020,4020,4020,198
|
|
20241018,163100,91500580,4020,4020,4020,4020,0
|
|
20241018,163000,91500580,4020,4020,4020,4020,0
|
|
20241018,162900,91500580,4020,4020,4020,4020,0
|
|
20241018,162800,91500580,4020,4020,4020,4020,0
|
|
20241018,162700,91500580,4020,4020,4020,4020,0
|
|
20241018,162600,91500580,4020,4020,4020,4020,0
|
|
20241018,162500,91500580,4020,4020,4020,4020,0
|
|
20241018,162400,91500580,4020,4020,4020,4020,0
|
|
20241018,162300,91500580,4020,4020,4020,4020,0
|
|
20241018,162200,91500580,4020,4020,4020,4020,0
|
|
20241018,162100,91500580,4020,4020,4020,4020,0
|
|
20241018,162000,91500580,4020,4020,4020,4020,0
|
|
20241018,161900,91500580,4020,4020,4020,4020,0
|
|
20241018,161800,91500580,4020,4020,4020,4020,0
|
|
20241018,161700,91500580,4020,4020,4020,4020,0
|
|
20241018,161600,91500580,4020,4020,4020,4020,0
|
|
20241018,161500,91500580,4020,4020,4020,4020,0
|
|
20241018,161400,91500580,4020,4020,4020,4020,0
|
|
20241018,161300,91500580,4020,4020,4020,4020,0
|
|
20241018,161200,91500580,4020,4020,4020,4020,0
|
|
20241018,161100,91500580,4020,4020,4020,4020,0
|
|
20241018,161000,91500580,4020,4020,4020,4020,0
|
|
20241018,160900,91500580,4020,4020,4020,4020,0
|
|
20241018,160800,91500580,4020,4020,4020,4020,0
|
|
20241018,160700,91500580,4020,4020,4020,4020,0
|
|
20241018,160600,91500580,4020,4020,4020,4020,0
|
|
20241018,160500,91500580,4020,4020,4020,4020,0
|
|
20241018,160400,91500580,4020,4020,4020,4020,0
|
|
20241018,160300,91500580,4020,4020,4020,4020,0
|
|
20241018,160200,91500580,4020,4020,4020,4020,198
|
|
20241018,160100,91500580,4020,4020,4020,4020,0
|
|
20241018,160000,91500580,4020,4020,4020,4020,0
|
|
20241018,155900,91500580,4020,4020,4020,4020,0
|
|
20241018,155800,91500580,4020,4020,4020,4020,0
|
|
20241018,155700,91500580,4020,4020,4020,4020,0
|
|
20241018,155600,91500580,4020,4020,4020,4020,0
|
|
20241018,155500,91500580,4020,4020,4020,4020,0
|
|
20241018,155400,91500580,4020,4020,4020,4020,0
|
|
20241018,155300,91500580,4020,4020,4020,4020,0
|
|
20241018,155200,91500580,4020,4020,4020,4020,0
|
|
20241018,155100,91500580,4020,4020,4020,4020,0
|
|
20241018,155000,91500580,4020,4020,4020,4020,0
|
|
20241018,154900,91500580,4020,4020,4020,4020,0
|
|
20241018,154800,91500580,4020,4020,4020,4020,0
|
|
20241018,154700,91500580,4020,4020,4020,4020,0
|
|
20241018,154600,91500580,4020,4020,4020,4020,0
|
|
20241018,154500,91500580,4020,4020,4020,4020,0
|
|
20241018,154400,91500580,4020,4020,4020,4020,0
|
|
20241018,154300,91500580,4020,4020,4020,4020,0
|
|
20241018,154200,91500580,4020,4020,4020,4020,0
|
|
20241018,154100,91500580,4020,4020,4020,4020,0
|
|
20241018,154000,91500580,4020,4020,4020,4020,0
|
|
20241018,153900,91500580,4020,4020,4020,4020,0
|
|
20241018,153800,91500580,4020,4020,4020,4020,0
|
|
20241018,153700,91500580,4020,4020,4020,4020,0
|
|
20241018,153600,91500580,4020,4020,4020,4020,0
|
|
20241018,153500,91500580,4020,4020,4020,4020,0
|
|
20241018,153400,91500580,4020,4020,4020,4020,0
|
|
20241018,153300,91500580,4020,4020,4020,4020,0
|
|
20241018,153200,91500580,4020,4020,4020,4020,198
|
|
20241018,153100,91500580,4020,4020,4020,4020,0
|
|
20241018,153000,91500580,4020,4020,4020,4020,198
|
|
20241018,152900,90704620,4020,4020,4020,4020,0
|
|
20241018,152800,90704620,4020,4020,4020,4020,0
|
|
20241018,152700,90704620,4020,4020,4020,4020,0
|
|
20241018,152600,90704620,4020,4020,4020,4020,0
|
|
20241018,152500,90704620,4020,4020,4020,4020,0
|
|
20241018,152400,90704620,4020,4020,4020,4020,0
|
|
20241018,152300,90704620,4020,4020,4020,4020,0
|
|
20241018,152200,90704620,4020,4020,4020,4020,0
|
|
20241018,152100,90704620,4020,4020,4020,4020,0
|
|
20241018,152000,90704620,4020,4020,4020,4020,0
|
|
20241018,151900,90704620,4020,4020,4020,4020,75
|
|
20241018,151800,90403120,4020,4020,4020,4015,700
|
|
20241018,151700,87590120,4020,4020,4020,4020,1
|
|
20241018,151600,87586100,4015,4015,4015,4015,0
|
|
20241018,151500,87586100,4015,4015,4015,4015,184
|
|
20241018,151400,86847340,4015,4020,4020,4015,70
|
|
20241018,151300,86566040,4020,4020,4020,4020,0
|
|
20241018,151200,86566040,4020,4020,4020,4020,0
|
|
20241018,151100,86566040,4020,4020,4020,4020,0
|
|
20241018,151000,86566040,4020,4020,4020,4020,0
|
|
20241018,150900,86566040,4020,4020,4020,4020,0
|
|
20241018,150800,86566040,4020,4020,4020,4020,0
|
|
20241018,150700,86566040,4020,4020,4020,4020,0
|
|
20241018,150600,86566040,4020,4020,4020,4020,0
|
|
20241018,150500,86566040,4020,4020,4020,4020,0
|
|
20241018,150400,86566040,4020,4020,4020,4020,310
|
|
20241018,150300,85319840,4020,4020,4020,4020,234
|
|
20241018,150200,84379160,4020,4020,4020,4020,333
|
|
20241018,150100,83040500,4020,4020,4020,4020,0
|
|
20241018,150000,83040500,4020,4020,4020,4020,0
|
|
20241018,145900,83040500,4020,4020,4020,4020,0
|
|
20241018,145800,83040500,4020,4020,4020,4020,0
|
|
20241018,145700,83040500,4020,4020,4020,4020,101
|
|
20241018,145600,82634480,4020,4020,4020,4020,0
|
|
20241018,145500,82634480,4020,4020,4020,4020,23
|
|
20241018,145400,82542020,4025,4025,4025,4025,0
|
|
20241018,145300,82542020,4025,4025,4025,4025,0
|
|
20241018,145200,82542020,4025,4025,4025,4025,0
|
|
20241018,145100,82542020,4025,4025,4025,4025,0
|
|
20241018,145000,82542020,4025,4025,4025,4025,0
|
|
20241018,144900,82542020,4025,4025,4025,4025,0
|
|
20241018,144800,82542020,4025,4025,4025,4025,0
|
|
20241018,144700,82542020,4025,4025,4025,4025,0
|
|
20241018,144600,82542020,4025,4025,4025,4025,0
|
|
20241018,144500,82542020,4025,4025,4025,4025,0
|
|
20241018,144400,82542020,4025,4025,4025,4025,0
|
|
20241018,144300,82542020,4025,4025,4025,4025,0
|
|
20241018,144200,82542020,4025,4025,4025,4025,0
|
|
20241018,144100,82542020,4025,4025,4025,4025,0
|
|
20241018,144000,82542020,4025,4025,4025,4025,0
|
|
20241018,143900,82542020,4025,4020,4025,4015,1001
|
|
20241018,143800,78520520,4025,4025,4025,4025,497
|
|
20241018,143700,76520095,4025,4025,4025,4025,0
|
|
20241018,143600,76520095,4025,4025,4025,4025,0
|
|
20241018,143500,76520095,4025,4025,4025,4025,1
|
|
20241018,143400,76516070,4015,4015,4015,4015,0
|
|
20241018,143300,76516070,4015,4015,4015,4015,72
|
|
20241018,143200,76226990,4020,4020,4020,4020,0
|
|
20241018,143100,76226990,4020,4020,4020,4020,0
|
|
20241018,143000,76226990,4020,4020,4020,4020,0
|
|
20241018,142900,76226990,4020,4020,4020,4020,0
|
|
20241018,142800,76226990,4020,4020,4020,4020,0
|
|
20241018,142700,76226990,4020,4020,4020,4020,1
|
|
20241018,142600,76222970,4020,4020,4020,4020,1
|
|
20241018,142500,76218950,4020,4020,4020,4020,0
|
|
20241018,142400,76218950,4020,4020,4020,4020,0
|
|
20241018,142300,76218950,4020,4020,4020,4020,0
|
|
20241018,142200,76218950,4020,4020,4020,4020,6
|
|
20241018,142100,76194830,4025,4025,4025,4025,34
|
|
20241018,142000,76057980,4025,4025,4025,4025,6
|
|
20241018,141900,76033830,4020,4020,4020,4020,0
|
|
20241018,141800,76033830,4020,4020,4020,4020,0
|
|
20241018,141700,76033830,4020,4020,4020,4020,347
|
|
20241018,141600,74638890,4020,4020,4020,4020,0
|
|
20241018,141500,74638890,4020,4020,4020,4020,0
|
|
20241018,141400,74638890,4020,4020,4020,4020,0
|
|
20241018,141300,74638890,4020,4020,4020,4020,0
|
|
20241018,141200,74638890,4020,4020,4020,4020,0
|
|
20241018,141100,74638890,4020,4020,4020,4020,0
|
|
20241018,141000,74638890,4020,4020,4020,4020,0
|
|
20241018,140900,74638890,4020,4020,4020,4020,0
|
|
20241018,140800,74638890,4020,4020,4020,4020,0
|
|
20241018,140700,74638890,4020,4020,4020,4020,0
|
|
20241018,140600,74638890,4020,4020,4020,4020,0
|
|
20241018,140500,74638890,4020,4020,4020,4020,0
|
|
20241018,140400,74638890,4020,4020,4020,4020,1
|
|
20241018,140300,74634870,4015,4015,4015,4015,1152
|
|
20241018,140200,70009590,4015,4015,4015,4015,2
|
|
20241018,140100,70001560,4005,4005,4005,4005,1045
|
|
20241018,140000,65816335,4005,4015,4015,4005,3000
|
|
20241018,135900,53790215,4020,4020,4020,4020,0
|
|
20241018,135800,53790215,4020,4020,4020,4020,0
|
|
20241018,135700,53790215,4020,4020,4020,4020,50
|
|
20241018,135600,53589215,4020,4020,4020,4020,0
|
|
20241018,135500,53589215,4020,4020,4020,4020,0
|
|
20241018,135400,53589215,4020,4020,4020,4020,0
|
|
20241018,135300,53589215,4020,4020,4020,4020,2
|
|
20241018,135200,53581175,4025,4025,4025,4025,0
|
|
20241018,135100,53581175,4025,4025,4025,4025,0
|
|
20241018,135000,53581175,4025,4025,4025,4025,0
|
|
20241018,134900,53581175,4025,4025,4025,4025,0
|
|
20241018,134800,53581175,4025,4025,4025,4025,0
|
|
20241018,134700,53581175,4025,4025,4025,4025,0
|
|
20241018,134600,53581175,4025,4025,4025,4025,0
|
|
20241018,134500,53581175,4025,4025,4025,4025,0
|
|
20241018,134400,53581175,4025,4025,4025,4025,0
|
|
20241018,134300,53581175,4025,4025,4025,4025,0
|
|
20241018,134200,53581175,4025,4025,4025,4025,0
|
|
20241018,134100,53581175,4025,4025,4025,4025,0
|
|
20241018,134000,53581175,4025,4025,4025,4025,0
|
|
20241018,133900,53581175,4025,4025,4025,4025,0
|
|
20241018,133800,53581175,4025,4025,4025,4025,0
|
|
20241018,133700,53581175,4025,4025,4025,4025,0
|
|
20241018,133600,53581175,4025,4025,4025,4025,0
|
|
20241018,133500,53581175,4025,4025,4025,4025,0
|
|
20241018,133400,53581175,4025,4025,4025,4025,0
|
|
20241018,133300,53581175,4025,4025,4025,4025,0
|
|
20241018,133200,53581175,4025,4025,4025,4025,4
|
|
20241018,133100,53565075,4025,4025,4025,4025,1
|
|
20241018,133000,53561050,4015,4015,4015,4015,0
|
|
20241018,132900,53561050,4015,4015,4015,4015,0
|
|
20241018,132800,53561050,4015,4015,4015,4015,0
|
|
20241018,132700,53561050,4015,4015,4015,4015,0
|
|
20241018,132600,53561050,4015,4015,4015,4015,187
|
|
20241018,132500,52810245,4030,4030,4030,4030,0
|
|
20241018,132400,52810245,4030,4030,4030,4030,0
|
|
20241018,132300,52810245,4030,4030,4030,4030,0
|
|
20241018,132200,52810245,4030,4030,4030,4030,0
|
|
20241018,132100,52810245,4030,4030,4030,4030,0
|
|
20241018,132000,52810245,4030,4030,4030,4030,1
|
|
20241018,131900,52806215,4020,4020,4020,4020,0
|
|
20241018,131800,52806215,4020,4020,4020,4020,0
|
|
20241018,131700,52806215,4020,4030,4030,4020,2833
|
|
20241018,131600,41407515,4035,4035,4035,4035,51
|
|
20241018,131500,41201730,4040,4040,4040,4040,0
|
|
20241018,131400,41201730,4040,4040,4040,4040,100
|
|
20241018,131300,40797730,4040,4040,4040,4040,0
|
|
20241018,131200,40797730,4040,4040,4040,4040,0
|
|
20241018,131100,40797730,4040,4040,4040,4040,0
|
|
20241018,131000,40797730,4040,4040,4040,4040,0
|
|
20241018,130900,40797730,4040,4040,4040,4040,0
|
|
20241018,130800,40797730,4040,4040,4040,4040,0
|
|
20241018,130700,40797730,4040,4040,4040,4040,2
|
|
20241018,130600,40789650,4040,4040,4040,4040,0
|
|
20241018,130500,40789650,4040,4040,4040,4040,0
|
|
20241018,130400,40789650,4040,4040,4040,4040,7
|
|
20241018,130300,40761370,4040,4040,4040,4040,0
|
|
20241018,130200,40761370,4040,4040,4040,4040,0
|
|
20241018,130100,40761370,4040,4040,4040,4040,0
|
|
20241018,130000,40761370,4040,4040,4040,4040,0
|
|
20241018,125900,40761370,4040,4040,4040,4040,0
|
|
20241018,125800,40761370,4040,4040,4040,4040,0
|
|
20241018,125700,40761370,4040,4040,4040,4040,496
|
|
20241018,125600,38757530,4035,4035,4035,4035,0
|
|
20241018,125500,38757530,4035,4035,4035,4035,0
|
|
20241018,125400,38757530,4035,4035,4035,4035,0
|
|
20241018,125300,38757530,4035,4035,4035,4035,0
|
|
20241018,125200,38757530,4035,4035,4035,4035,100
|
|
20241018,125100,38354030,4035,4035,4035,4035,0
|
|
20241018,125000,38354030,4035,4035,4035,4035,0
|
|
20241018,124900,38354030,4035,4035,4035,4035,0
|
|
20241018,124800,38354030,4035,4035,4035,4035,0
|
|
20241018,124700,38354030,4035,4035,4035,4035,200
|
|
20241018,124600,37547030,4030,4030,4030,4030,0
|
|
20241018,124500,37547030,4030,4030,4030,4030,0
|
|
20241018,124400,37547030,4030,4030,4030,4030,0
|
|
20241018,124300,37547030,4030,4030,4030,4030,0
|
|
20241018,124200,37547030,4030,4030,4030,4030,0
|
|
20241018,124100,37547030,4030,4030,4030,4030,0
|
|
20241018,124000,37547030,4030,4030,4030,4030,0
|
|
20241018,123900,37547030,4030,4030,4030,4030,0
|
|
20241018,123800,37547030,4030,4030,4030,4030,210
|
|
20241018,123700,36700730,4030,4030,4030,4030,0
|
|
20241018,123600,36700730,4030,4030,4030,4030,0
|
|
20241018,123500,36700730,4030,4030,4030,4030,0
|
|
20241018,123400,36700730,4030,4030,4030,4030,0
|
|
20241018,123300,36700730,4030,4030,4030,4030,0
|
|
20241018,123200,36700730,4030,4030,4030,4030,0
|
|
20241018,123100,36700730,4030,4030,4030,4030,0
|
|
20241018,123000,36700730,4030,4030,4030,4030,0
|
|
20241018,122900,36700730,4030,4030,4030,4030,0
|
|
20241018,122800,36700730,4030,4030,4030,4030,0
|
|
20241018,122700,36700730,4030,4030,4030,4030,0
|
|
20241018,122600,36700730,4030,4030,4030,4030,1
|
|
20241018,122500,36696700,4035,4035,4035,4035,0
|
|
20241018,122400,36696700,4035,4035,4035,4035,21
|
|
20241018,122300,36611965,4035,4035,4035,4035,0
|
|
20241018,122200,36611965,4035,4035,4035,4035,0
|
|
20241018,122100,36611965,4035,4035,4035,4035,0
|
|
20241018,122000,36611965,4035,4035,4035,4035,0
|
|
20241018,121900,36611965,4035,4035,4035,4035,0
|
|
20241018,121800,36611965,4035,4035,4035,4035,0
|
|
20241018,121700,36611965,4035,4035,4035,4035,0
|
|
20241018,121600,36611965,4035,4035,4035,4035,0
|
|
20241018,121500,36611965,4035,4035,4035,4035,0
|
|
20241018,121400,36611965,4035,4035,4035,4035,0
|
|
20241018,121300,36611965,4035,4035,4035,4035,0
|
|
20241018,121200,36611965,4035,4035,4035,4035,0
|
|
20241018,121100,36611965,4035,4035,4035,4035,0
|
|
20241018,121000,36611965,4035,4035,4035,4035,0
|
|
20241018,120900,36611965,4035,4035,4035,4035,0
|
|
20241018,120800,36611965,4035,4035,4035,4035,769
|
|
20241018,120700,33509050,4035,4035,4035,4035,0
|
|
20241018,120600,33509050,4035,4035,4035,4035,10
|
|
20241018,120500,33468700,4035,4035,4035,4035,0
|
|
20241018,120400,33468700,4035,4035,4035,4035,0
|
|
20241018,120300,33468700,4035,4035,4035,4035,0
|
|
20241018,120200,33468700,4035,4035,4035,4035,0
|
|
20241018,120100,33468700,4035,4035,4035,4035,0
|
|
20241018,120000,33468700,4035,4035,4035,4035,0
|
|
20241018,115900,33468700,4035,4035,4035,4035,0
|
|
20241018,115800,33468700,4035,4035,4035,4035,0
|
|
20241018,115700,33468700,4035,4035,4035,4035,0
|
|
20241018,115600,33468700,4035,4035,4035,4035,0
|
|
20241018,115500,33468700,4035,4035,4035,4035,1
|
|
20241018,115400,33464665,4030,4030,4030,4030,0
|
|
20241018,115300,33464665,4030,4030,4030,4030,0
|
|
20241018,115200,33464665,4030,4030,4030,4030,0
|
|
20241018,115100,33464665,4030,4030,4030,4030,0
|
|
20241018,115000,33464665,4030,4030,4030,4030,0
|
|
20241018,114900,33464665,4030,4030,4030,4030,0
|
|
20241018,114800,33464665,4030,4030,4030,4030,0
|
|
20241018,114700,33464665,4030,4030,4030,4030,0
|
|
20241018,114600,33464665,4030,4030,4030,4030,0
|
|
20241018,114500,33464665,4030,4030,4030,4030,0
|
|
20241018,114400,33464665,4030,4030,4030,4030,0
|
|
20241018,114300,33464665,4030,4030,4030,4030,0
|
|
20241018,114200,33464665,4030,4030,4030,4030,0
|
|
20241018,114100,33464665,4030,4030,4030,4030,0
|
|
20241018,114000,33464665,4030,4030,4030,4030,0
|
|
20241018,113900,33464665,4030,4030,4030,4030,0
|
|
20241018,113800,33464665,4030,4030,4030,4030,0
|
|
20241018,113700,33464665,4030,4030,4030,4030,0
|
|
20241018,113600,33464665,4030,4030,4030,4030,0
|
|
20241018,113500,33464665,4030,4030,4030,4030,0
|
|
20241018,113400,33464665,4030,4030,4030,4030,0
|
|
20241018,113300,33464665,4030,4030,4030,4030,0
|
|
20241018,113200,33464665,4030,4030,4030,4030,4
|
|
20241018,113100,33448545,4035,4035,4035,4035,0
|
|
20241018,113000,33448545,4035,4035,4035,4035,0
|
|
20241018,112900,33448545,4035,4035,4035,4035,0
|
|
20241018,112800,33448545,4035,4035,4035,4035,0
|
|
20241018,112700,33448545,4035,4035,4035,4035,0
|
|
20241018,112600,33448545,4035,4035,4035,4035,0
|
|
20241018,112500,33448545,4035,4035,4035,4035,96
|
|
20241018,112400,33061185,4035,4035,4035,4035,8
|
|
20241018,112300,33028905,4035,4035,4035,4035,0
|
|
20241018,112200,33028905,4035,4035,4035,4035,1
|
|
20241018,112100,33024870,4035,4035,4035,4035,398
|
|
20241018,112000,31418940,4035,4045,4045,4035,1100
|
|
20241018,111900,26980065,4050,4050,4050,4050,0
|
|
20241018,111800,26980065,4050,4050,4050,4050,127
|
|
20241018,111700,26465715,4055,4055,4055,4055,0
|
|
20241018,111600,26465715,4055,4055,4055,4055,0
|
|
20241018,111500,26465715,4055,4055,4055,4055,276
|
|
20241018,111400,25346535,4055,4055,4055,4055,0
|
|
20241018,111300,25346535,4055,4055,4055,4055,1
|
|
20241018,111200,25342480,4055,4055,4055,4055,10
|
|
20241018,111100,25301930,4055,4055,4055,4055,0
|
|
20241018,111000,25301930,4055,4055,4055,4055,0
|
|
20241018,110900,25301930,4055,4055,4055,4055,0
|
|
20241018,110800,25301930,4055,4055,4055,4055,0
|
|
20241018,110700,25301930,4055,4055,4055,4055,200
|
|
20241018,110600,24490930,4055,4055,4055,4055,0
|
|
20241018,110500,24490930,4055,4055,4055,4055,0
|
|
20241018,110400,24490930,4055,4055,4055,4055,0
|
|
20241018,110300,24490930,4055,4055,4055,4055,5
|
|
20241018,110200,24470655,4055,4055,4055,4055,0
|
|
20241018,110100,24470655,4055,4055,4055,4055,0
|
|
20241018,110000,24470655,4055,4055,4055,4055,0
|
|
20241018,105900,24470655,4055,4055,4055,4055,0
|
|
20241018,105800,24470655,4055,4055,4055,4055,0
|
|
20241018,105700,24470655,4055,4055,4055,4055,0
|
|
20241018,105600,24470655,4055,4055,4055,4055,0
|
|
20241018,105500,24470655,4055,4055,4055,4055,0
|
|
20241018,105400,24470655,4055,4055,4055,4055,0
|
|
20241018,105300,24470655,4055,4060,4060,4055,4
|
|
20241018,105200,24454425,4055,4055,4055,4055,0
|
|
20241018,105100,24454425,4055,4055,4055,4055,0
|
|
20241018,105000,24454425,4055,4055,4055,4055,0
|
|
20241018,104900,24454425,4055,4055,4055,4055,0
|
|
20241018,104800,24454425,4055,4055,4055,4055,0
|
|
20241018,104700,24454425,4055,4055,4055,4055,0
|
|
20241018,104600,24454425,4055,4055,4055,4055,0
|
|
20241018,104500,24454425,4055,4055,4055,4055,0
|
|
20241018,104400,24454425,4055,4055,4055,4055,0
|
|
20241018,104300,24454425,4055,4055,4055,4055,0
|
|
20241018,104200,24454425,4055,4055,4055,4055,0
|
|
20241018,104100,24454425,4055,4055,4055,4055,0
|
|
20241018,104000,24454425,4055,4055,4055,4055,0
|
|
20241018,103900,24454425,4055,4055,4055,4055,0
|
|
20241018,103800,24454425,4055,4055,4055,4055,0
|
|
20241018,103700,24454425,4055,4055,4055,4055,0
|
|
20241018,103600,24454425,4055,4055,4055,4055,4
|
|
20241018,103500,24438205,4065,4065,4065,4065,1
|
|
20241018,103400,24434140,4055,4055,4055,4055,0
|
|
20241018,103300,24434140,4055,4055,4055,4055,0
|
|
20241018,103200,24434140,4055,4055,4055,4055,200
|
|
20241018,103100,23623140,4060,4060,4060,4060,6
|
|
20241018,103000,23598780,4070,4070,4070,4070,0
|
|
20241018,102900,23598780,4070,4070,4070,4070,0
|
|
20241018,102800,23598780,4070,4070,4070,4065,22
|
|
20241018,102700,23509245,4070,4055,4070,4050,49
|
|
20241018,102600,23309905,4065,4065,4065,4065,54
|
|
20241018,102500,23090395,4055,4055,4055,4055,0
|
|
20241018,102400,23090395,4055,4055,4055,4055,0
|
|
20241018,102300,23090395,4055,4060,4060,4055,5
|
|
20241018,102200,23070115,4060,4060,4060,4060,0
|
|
20241018,102100,23070115,4060,4060,4060,4060,0
|
|
20241018,102000,23070115,4060,4060,4060,4060,52
|
|
20241018,101900,22858995,4070,4070,4070,4070,10
|
|
20241018,101800,22818295,4070,4070,4070,4070,10
|
|
20241018,101700,22777595,4070,4070,4070,4070,2
|
|
20241018,101600,22769455,4065,4065,4065,4065,0
|
|
20241018,101500,22769455,4065,4070,4070,4065,23
|
|
20241018,101400,22675955,4065,4065,4065,4065,202
|
|
20241018,101300,21854825,4065,4065,4065,4065,0
|
|
20241018,101200,21854825,4065,4065,4065,4065,0
|
|
20241018,101100,21854825,4065,4070,4070,4065,52
|
|
20241018,101000,21643195,4065,4065,4065,4065,0
|
|
20241018,100900,21643195,4065,4065,4065,4065,101
|
|
20241018,100800,21232630,4070,4070,4070,4070,12
|
|
20241018,100700,21183790,4070,4065,4070,4065,17
|
|
20241018,100600,21114620,4060,4060,4060,4060,0
|
|
20241018,100500,21114620,4060,4060,4060,4060,0
|
|
20241018,100400,21114620,4060,4060,4060,4060,0
|
|
20241018,100300,21114620,4060,4060,4060,4060,0
|
|
20241018,100200,21114620,4060,4060,4060,4060,0
|
|
20241018,100100,21114620,4060,4060,4060,4060,50
|
|
20241018,100000,20911620,4075,4075,4075,4075,0
|
|
20241018,095900,20911620,4075,4075,4075,4075,1
|
|
20241018,095800,20907545,4070,4070,4070,4070,2
|
|
20241018,095700,20899405,4075,4075,4075,4075,0
|
|
20241018,095600,20899405,4075,4075,4075,4075,10
|
|
20241018,095500,20858655,4075,4055,4080,4055,117
|
|
20241018,095400,20383900,4055,4055,4055,4055,0
|
|
20241018,095300,20383900,4055,4055,4055,4055,0
|
|
20241018,095200,20383900,4055,4055,4055,4055,10
|
|
20241018,095100,20343350,4050,4050,4050,4050,641
|
|
20241018,095000,17747300,4050,4050,4050,4050,125
|
|
20241018,094900,17241050,4050,4050,4050,4050,0
|
|
20241018,094800,17241050,4050,4050,4050,4050,1245
|
|
20241018,094700,12198800,4050,4050,4050,4050,0
|
|
20241018,094600,12198800,4050,4050,4050,4050,6
|
|
20241018,094500,12174500,4035,4050,4060,4035,1262
|
|
20241018,094400,7052250,4060,4040,4060,4040,538
|
|
20241018,094300,4874570,4035,4035,4035,4035,14
|
|
20241018,094200,4818080,4040,4040,4040,4040,0
|
|
20241018,094100,4818080,4040,4040,4040,4040,0
|
|
20241018,094000,4818080,4040,4040,4040,4040,0
|
|
20241018,093900,4818080,4040,4040,4040,4040,0
|
|
20241018,093800,4818080,4040,4040,4040,4040,0
|
|
20241018,093700,4818080,4040,4040,4040,4040,0
|
|
20241018,093600,4818080,4040,4035,4040,4035,58
|
|
20241018,093500,4584030,4035,4035,4035,4035,2
|
|
20241018,093400,4575960,4030,4030,4030,4030,50
|
|
20241018,093300,4374460,4030,4030,4030,4030,1
|
|
20241018,093200,4370430,4025,4025,4025,4025,0
|
|
20241018,093100,4370430,4025,4025,4025,4025,0
|
|
20241018,093000,4370430,4025,4025,4025,4025,0
|
|
20241018,092900,4370430,4025,4025,4025,4025,0
|
|
20241018,092800,4370430,4025,4025,4025,4025,0
|
|
20241018,092700,4370430,4025,4025,4025,4025,101
|
|
20241018,092600,3963905,4025,4025,4025,4025,202
|
|
20241018,092500,3150855,4025,4025,4025,4025,0
|
|
20241018,092400,3150855,4025,4025,4025,4025,0
|
|
20241018,092300,3150855,4025,4025,4025,4025,0
|
|
20241018,092200,3150855,4025,4025,4025,4025,0
|
|
20241018,092100,3150855,4025,4025,4025,4025,0
|
|
20241018,092000,3150855,4025,4025,4025,4025,2
|
|
20241018,091900,3142805,4030,4030,4030,4030,0
|
|
20241018,091800,3142805,4030,4030,4030,4030,0
|
|
20241018,091700,3142805,4030,4030,4030,4030,0
|
|
20241018,091600,3142805,4030,4030,4030,4030,0
|
|
20241018,091500,3142805,4030,4030,4030,4030,0
|
|
20241018,091400,3142805,4030,4030,4030,4030,0
|
|
20241018,091300,3142805,4030,4030,4030,4030,0
|
|
20241018,091200,3142805,4030,4030,4030,4030,1
|
|
20241018,091100,3138775,4020,4020,4020,4020,0
|
|
20241018,091000,3138775,4020,4020,4020,4020,0
|
|
20241018,090900,3138775,4020,4020,4020,4020,0
|
|
20241018,090800,3138775,4020,4020,4020,4020,0
|
|
20241018,090700,3138775,4020,4030,4030,4020,16
|
|
20241018,090600,3074440,4040,4040,4040,4040,0
|
|
20241018,090500,3074440,4040,4040,4040,4040,0
|
|
20241018,090400,3074440,4040,4040,4040,4040,0
|
|
20241018,090300,3074440,4040,4040,4040,4040,0
|
|
20241018,090200,3074440,4040,4040,4040,4040,0
|
|
20241018,090100,3074440,4040,4040,4040,4040,0
|
|
20241018,090000,3074440,4040,4040,4040,4040,761
|