651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,194800,272737415,4750,4750,4750,4750,1004
|
|
20241018,194700,272737415,4750,4750,4750,4750,0
|
|
20241018,194600,272737415,4750,4750,4750,4750,0
|
|
20241018,194500,272737415,4750,4750,4750,4750,0
|
|
20241018,194400,272737415,4750,4750,4750,4750,0
|
|
20241018,194300,272737415,4750,4750,4750,4750,0
|
|
20241018,194200,272737415,4750,4750,4750,4750,0
|
|
20241018,194100,272737415,4750,4750,4750,4750,0
|
|
20241018,194000,272737415,4750,4750,4750,4750,0
|
|
20241018,193900,272737415,4750,4750,4750,4750,0
|
|
20241018,193800,272737415,4750,4750,4750,4750,0
|
|
20241018,193700,272737415,4750,4750,4750,4750,0
|
|
20241018,193600,272737415,4750,4750,4750,4750,0
|
|
20241018,193500,272737415,4750,4750,4750,4750,0
|
|
20241018,193400,272737415,4750,4750,4750,4750,0
|
|
20241018,193300,272737415,4750,4750,4750,4750,0
|
|
20241018,193200,272737415,4750,4750,4750,4750,0
|
|
20241018,193100,272737415,4750,4750,4750,4750,0
|
|
20241018,193000,272737415,4750,4750,4750,4750,0
|
|
20241018,192900,272737415,4750,4750,4750,4750,0
|
|
20241018,192800,272737415,4750,4750,4750,4750,0
|
|
20241018,192700,272737415,4750,4750,4750,4750,0
|
|
20241018,192600,272737415,4750,4750,4750,4750,0
|
|
20241018,192500,272737415,4750,4750,4750,4750,0
|
|
20241018,192400,272737415,4750,4750,4750,4750,0
|
|
20241018,192300,272737415,4750,4750,4750,4750,0
|
|
20241018,192200,272737415,4750,4750,4750,4750,0
|
|
20241018,192100,272737415,4750,4750,4750,4750,0
|
|
20241018,192000,272737415,4750,4750,4750,4750,0
|
|
20241018,191900,272737415,4750,4750,4750,4750,0
|
|
20241018,191800,272737415,4750,4750,4750,4750,1004
|
|
20241018,191700,272737415,4750,4750,4750,4750,0
|
|
20241018,191600,272737415,4750,4750,4750,4750,0
|
|
20241018,191500,272737415,4750,4750,4750,4750,0
|
|
20241018,191400,272737415,4750,4750,4750,4750,0
|
|
20241018,191300,272737415,4750,4750,4750,4750,0
|
|
20241018,191200,272737415,4750,4750,4750,4750,0
|
|
20241018,191100,272737415,4750,4750,4750,4750,0
|
|
20241018,191000,272737415,4750,4750,4750,4750,0
|
|
20241018,190900,272737415,4750,4750,4750,4750,0
|
|
20241018,190800,272737415,4750,4750,4750,4750,0
|
|
20241018,190700,272737415,4750,4750,4750,4750,0
|
|
20241018,190600,272737415,4750,4750,4750,4750,0
|
|
20241018,190500,272737415,4750,4750,4750,4750,0
|
|
20241018,190400,272737415,4750,4750,4750,4750,0
|
|
20241018,190300,272737415,4750,4750,4750,4750,0
|
|
20241018,190200,272737415,4750,4750,4750,4750,0
|
|
20241018,190100,272737415,4750,4750,4750,4750,0
|
|
20241018,190000,272737415,4750,4750,4750,4750,0
|
|
20241018,185900,272737415,4750,4750,4750,4750,0
|
|
20241018,185800,272737415,4750,4750,4750,4750,0
|
|
20241018,185700,272737415,4750,4750,4750,4750,0
|
|
20241018,185600,272737415,4750,4750,4750,4750,0
|
|
20241018,185500,272737415,4750,4750,4750,4750,0
|
|
20241018,185400,272737415,4750,4750,4750,4750,0
|
|
20241018,185300,272737415,4750,4750,4750,4750,0
|
|
20241018,185200,272737415,4750,4750,4750,4750,0
|
|
20241018,185100,272737415,4750,4750,4750,4750,0
|
|
20241018,185000,272737415,4750,4750,4750,4750,0
|
|
20241018,184900,272737415,4750,4750,4750,4750,0
|
|
20241018,184800,272737415,4750,4750,4750,4750,1004
|
|
20241018,184700,272737415,4750,4750,4750,4750,0
|
|
20241018,184600,272737415,4750,4750,4750,4750,0
|
|
20241018,184500,272737415,4750,4750,4750,4750,0
|
|
20241018,184400,272737415,4750,4750,4750,4750,0
|
|
20241018,184300,272737415,4750,4750,4750,4750,0
|
|
20241018,184200,272737415,4750,4750,4750,4750,0
|
|
20241018,184100,272737415,4750,4750,4750,4750,0
|
|
20241018,184000,272737415,4750,4750,4750,4750,0
|
|
20241018,183900,272737415,4750,4750,4750,4750,0
|
|
20241018,183800,272737415,4750,4750,4750,4750,0
|
|
20241018,183700,272737415,4750,4750,4750,4750,0
|
|
20241018,183600,272737415,4750,4750,4750,4750,0
|
|
20241018,183500,272737415,4750,4750,4750,4750,0
|
|
20241018,183400,272737415,4750,4750,4750,4750,0
|
|
20241018,183300,272737415,4750,4750,4750,4750,0
|
|
20241018,183200,272737415,4750,4750,4750,4750,0
|
|
20241018,183100,272737415,4750,4750,4750,4750,0
|
|
20241018,183000,272737415,4750,4750,4750,4750,0
|
|
20241018,182900,272737415,4750,4750,4750,4750,0
|
|
20241018,182800,272737415,4750,4750,4750,4750,0
|
|
20241018,182700,272737415,4750,4750,4750,4750,0
|
|
20241018,182600,272737415,4750,4750,4750,4750,0
|
|
20241018,182500,272737415,4750,4750,4750,4750,0
|
|
20241018,182400,272737415,4750,4750,4750,4750,0
|
|
20241018,182300,272737415,4750,4750,4750,4750,0
|
|
20241018,182200,272737415,4750,4750,4750,4750,0
|
|
20241018,182100,272737415,4750,4750,4750,4750,0
|
|
20241018,182000,272737415,4750,4750,4750,4750,0
|
|
20241018,181900,272737415,4750,4750,4750,4750,0
|
|
20241018,181800,272737415,4750,4750,4750,4750,1004
|
|
20241018,181700,272737415,4750,4750,4750,4750,0
|
|
20241018,181600,272737415,4750,4750,4750,4750,0
|
|
20241018,181500,272737415,4750,4750,4750,4750,0
|
|
20241018,181400,272737415,4750,4750,4750,4750,0
|
|
20241018,181300,272737415,4750,4750,4750,4750,0
|
|
20241018,181200,272737415,4750,4750,4750,4750,0
|
|
20241018,181100,272737415,4750,4750,4750,4750,0
|
|
20241018,181000,272737415,4750,4750,4750,4750,0
|
|
20241018,180900,272737415,4750,4750,4750,4750,0
|
|
20241018,180800,272737415,4750,4750,4750,4750,0
|
|
20241018,180700,272737415,4750,4750,4750,4750,0
|
|
20241018,180600,272737415,4750,4750,4750,4750,0
|
|
20241018,180500,272737415,4750,4750,4750,4750,0
|
|
20241018,180400,272737415,4750,4750,4750,4750,0
|
|
20241018,180300,272737415,4750,4750,4750,4750,0
|
|
20241018,180200,272737415,4750,4750,4750,4750,0
|
|
20241018,180100,272737415,4750,4750,4750,4750,0
|
|
20241018,180000,272737415,4750,4750,4750,4750,0
|
|
20241018,175900,272737415,4750,4750,4750,4750,0
|
|
20241018,175800,272737415,4750,4750,4750,4750,0
|
|
20241018,175700,272737415,4750,4750,4750,4750,0
|
|
20241018,175600,272737415,4750,4750,4750,4750,0
|
|
20241018,175500,272737415,4750,4750,4750,4750,0
|
|
20241018,175400,272737415,4750,4750,4750,4750,0
|
|
20241018,175300,272737415,4750,4750,4750,4750,0
|
|
20241018,175200,272737415,4750,4750,4750,4750,0
|
|
20241018,175100,272737415,4750,4750,4750,4750,0
|
|
20241018,175000,272737415,4750,4750,4750,4750,0
|
|
20241018,174900,272737415,4750,4750,4750,4750,0
|
|
20241018,174800,272737415,4750,4750,4750,4750,1004
|
|
20241018,174700,272737415,4750,4750,4750,4750,0
|
|
20241018,174600,272737415,4750,4750,4750,4750,0
|
|
20241018,174500,272737415,4750,4750,4750,4750,0
|
|
20241018,174400,272737415,4750,4750,4750,4750,0
|
|
20241018,174300,272737415,4750,4750,4750,4750,0
|
|
20241018,174200,272737415,4750,4750,4750,4750,0
|
|
20241018,174100,272737415,4750,4750,4750,4750,0
|
|
20241018,174000,272737415,4750,4750,4750,4750,0
|
|
20241018,173900,272737415,4750,4750,4750,4750,0
|
|
20241018,173800,272737415,4750,4750,4750,4750,0
|
|
20241018,173700,272737415,4750,4750,4750,4750,0
|
|
20241018,173600,272737415,4750,4750,4750,4750,0
|
|
20241018,173500,272737415,4750,4750,4750,4750,0
|
|
20241018,173400,272737415,4750,4750,4750,4750,0
|
|
20241018,173300,272737415,4750,4750,4750,4750,0
|
|
20241018,173200,272737415,4750,4750,4750,4750,0
|
|
20241018,173100,272737415,4750,4750,4750,4750,0
|
|
20241018,173000,272737415,4750,4750,4750,4750,0
|
|
20241018,172900,272737415,4750,4750,4750,4750,0
|
|
20241018,172800,272737415,4750,4750,4750,4750,0
|
|
20241018,172700,272737415,4750,4750,4750,4750,0
|
|
20241018,172600,272737415,4750,4750,4750,4750,0
|
|
20241018,172500,272737415,4750,4750,4750,4750,0
|
|
20241018,172400,272737415,4750,4750,4750,4750,0
|
|
20241018,172300,272737415,4750,4750,4750,4750,0
|
|
20241018,172200,272737415,4750,4750,4750,4750,0
|
|
20241018,172100,272737415,4750,4750,4750,4750,0
|
|
20241018,172000,272737415,4750,4750,4750,4750,0
|
|
20241018,171900,272737415,4750,4750,4750,4750,0
|
|
20241018,171800,272737415,4750,4750,4750,4750,1004
|
|
20241018,171700,272737415,4750,4750,4750,4750,0
|
|
20241018,171600,272737415,4750,4750,4750,4750,0
|
|
20241018,171500,272737415,4750,4750,4750,4750,0
|
|
20241018,171400,272737415,4750,4750,4750,4750,0
|
|
20241018,171300,272737415,4750,4750,4750,4750,0
|
|
20241018,171200,272737415,4750,4750,4750,4750,0
|
|
20241018,171100,272737415,4750,4750,4750,4750,0
|
|
20241018,171000,272737415,4750,4750,4750,4750,0
|
|
20241018,170900,272737415,4750,4750,4750,4750,0
|
|
20241018,170800,272737415,4750,4750,4750,4750,0
|
|
20241018,170700,272737415,4750,4750,4750,4750,0
|
|
20241018,170600,272737415,4750,4750,4750,4750,0
|
|
20241018,170500,272737415,4750,4750,4750,4750,0
|
|
20241018,170400,272737415,4750,4750,4750,4750,0
|
|
20241018,170300,272737415,4750,4750,4750,4750,0
|
|
20241018,170200,272737415,4750,4750,4750,4750,0
|
|
20241018,170100,272737415,4750,4750,4750,4750,0
|
|
20241018,170000,272737415,4750,4750,4750,4750,0
|
|
20241018,165900,272737415,4750,4750,4750,4750,0
|
|
20241018,165800,272737415,4750,4750,4750,4750,0
|
|
20241018,165700,272737415,4750,4750,4750,4750,0
|
|
20241018,165600,272737415,4750,4750,4750,4750,0
|
|
20241018,165500,272737415,4750,4750,4750,4750,0
|
|
20241018,165400,272737415,4750,4750,4750,4750,0
|
|
20241018,165300,272737415,4750,4750,4750,4750,0
|
|
20241018,165200,272737415,4750,4750,4750,4750,0
|
|
20241018,165100,272737415,4750,4750,4750,4750,0
|
|
20241018,165000,272737415,4750,4750,4750,4750,0
|
|
20241018,164900,272737415,4750,4750,4750,4750,0
|
|
20241018,164800,272737415,4750,4750,4750,4750,1004
|
|
20241018,164700,272737415,4750,4750,4750,4750,0
|
|
20241018,164600,272737415,4750,4750,4750,4750,0
|
|
20241018,164500,272737415,4750,4750,4750,4750,0
|
|
20241018,164400,272737415,4750,4750,4750,4750,0
|
|
20241018,164300,272737415,4750,4750,4750,4750,0
|
|
20241018,164200,272737415,4750,4750,4750,4750,0
|
|
20241018,164100,272737415,4750,4750,4750,4750,0
|
|
20241018,164000,272737415,4750,4750,4750,4750,0
|
|
20241018,163900,272737415,4750,4750,4750,4750,0
|
|
20241018,163800,272737415,4750,4750,4750,4750,0
|
|
20241018,163700,272737415,4750,4750,4750,4750,0
|
|
20241018,163600,272737415,4750,4750,4750,4750,0
|
|
20241018,163500,272737415,4750,4750,4750,4750,0
|
|
20241018,163400,272737415,4750,4750,4750,4750,0
|
|
20241018,163300,272737415,4750,4750,4750,4750,0
|
|
20241018,163200,272737415,4750,4750,4750,4750,0
|
|
20241018,163100,272737415,4750,4750,4750,4750,0
|
|
20241018,163000,272737415,4750,4750,4750,4750,0
|
|
20241018,162900,272737415,4750,4750,4750,4750,0
|
|
20241018,162800,272737415,4750,4750,4750,4750,0
|
|
20241018,162700,272737415,4750,4750,4750,4750,0
|
|
20241018,162600,272737415,4750,4750,4750,4750,0
|
|
20241018,162500,272737415,4750,4750,4750,4750,0
|
|
20241018,162400,272737415,4750,4750,4750,4750,0
|
|
20241018,162300,272737415,4750,4750,4750,4750,0
|
|
20241018,162200,272737415,4750,4750,4750,4750,0
|
|
20241018,162100,272737415,4750,4750,4750,4750,0
|
|
20241018,162000,272737415,4750,4750,4750,4750,0
|
|
20241018,161900,272737415,4750,4750,4750,4750,0
|
|
20241018,161800,272737415,4750,4750,4750,4750,1004
|
|
20241018,161700,272737415,4750,4750,4750,4750,0
|
|
20241018,161600,272737415,4750,4750,4750,4750,0
|
|
20241018,161500,272737415,4750,4750,4750,4750,0
|
|
20241018,161400,272737415,4750,4750,4750,4750,0
|
|
20241018,161300,272737415,4750,4750,4750,4750,0
|
|
20241018,161200,272737415,4750,4750,4750,4750,0
|
|
20241018,161100,272737415,4750,4750,4750,4750,0
|
|
20241018,161000,272737415,4750,4750,4750,4750,0
|
|
20241018,160900,272737415,4750,4750,4750,4750,0
|
|
20241018,160800,272737415,4750,4750,4750,4750,0
|
|
20241018,160700,272737415,4750,4750,4750,4750,0
|
|
20241018,160600,272737415,4750,4750,4750,4750,0
|
|
20241018,160500,272737415,4750,4750,4750,4750,0
|
|
20241018,160400,272737415,4750,4750,4750,4750,0
|
|
20241018,160300,272737415,4750,4750,4750,4750,0
|
|
20241018,160200,272737415,4750,4750,4750,4750,0
|
|
20241018,160100,272737415,4750,4750,4750,4750,0
|
|
20241018,160000,272737415,4750,4750,4750,4750,0
|
|
20241018,155900,272737415,4750,4750,4750,4750,0
|
|
20241018,155800,272737415,4750,4750,4750,4750,0
|
|
20241018,155700,272737415,4750,4750,4750,4750,0
|
|
20241018,155600,272737415,4750,4750,4750,4750,0
|
|
20241018,155500,272737415,4750,4750,4750,4750,0
|
|
20241018,155400,272737415,4750,4750,4750,4750,0
|
|
20241018,155300,272737415,4750,4750,4750,4750,0
|
|
20241018,155200,272737415,4750,4750,4750,4750,0
|
|
20241018,155100,272737415,4750,4750,4750,4750,0
|
|
20241018,155000,272737415,4750,4750,4750,4750,0
|
|
20241018,154900,272737415,4750,4750,4750,4750,0
|
|
20241018,154800,272737415,4750,4750,4750,4750,1004
|
|
20241018,154700,272737415,4750,4750,4750,4750,0
|
|
20241018,154600,272737415,4750,4750,4750,4750,0
|
|
20241018,154500,272737415,4750,4750,4750,4750,0
|
|
20241018,154400,272737415,4750,4750,4750,4750,0
|
|
20241018,154300,272737415,4750,4750,4750,4750,0
|
|
20241018,154200,272737415,4750,4750,4750,4750,0
|
|
20241018,154100,272737415,4750,4750,4750,4750,0
|
|
20241018,154000,272737415,4750,4750,4750,4750,0
|
|
20241018,153900,272737415,4750,4750,4750,4750,0
|
|
20241018,153800,272737415,4750,4750,4750,4750,0
|
|
20241018,153700,272737415,4750,4750,4750,4750,0
|
|
20241018,153600,272737415,4750,4750,4750,4750,0
|
|
20241018,153500,272737415,4750,4750,4750,4750,0
|
|
20241018,153400,272737415,4750,4750,4750,4750,0
|
|
20241018,153300,272737415,4750,4750,4750,4750,0
|
|
20241018,153200,272737415,4750,4750,4750,4750,0
|
|
20241018,153100,272737415,4750,4750,4750,4750,0
|
|
20241018,153000,272737415,4750,4750,4750,4750,1004
|
|
20241018,152900,267968415,4720,4720,4720,4720,0
|
|
20241018,152800,267968415,4720,4720,4720,4720,0
|
|
20241018,152700,267968415,4720,4720,4720,4720,0
|
|
20241018,152600,267968415,4720,4720,4720,4720,0
|
|
20241018,152500,267968415,4720,4720,4720,4720,0
|
|
20241018,152400,267968415,4720,4720,4720,4720,0
|
|
20241018,152300,267968415,4720,4720,4720,4720,0
|
|
20241018,152200,267968415,4720,4720,4720,4720,0
|
|
20241018,152100,267968415,4720,4720,4720,4720,0
|
|
20241018,152000,267968415,4720,4720,4720,4720,0
|
|
20241018,151900,267968415,4720,4720,4720,4720,136
|
|
20241018,151800,267326495,4720,4735,4735,4720,30
|
|
20241018,151700,267184815,4745,4745,4745,4745,0
|
|
20241018,151600,267184815,4745,4745,4745,4745,0
|
|
20241018,151500,267184815,4745,4745,4745,4745,0
|
|
20241018,151400,267184815,4745,4745,4745,4745,0
|
|
20241018,151300,267184815,4745,4745,4745,4745,0
|
|
20241018,151200,267184815,4745,4745,4745,4745,0
|
|
20241018,151100,267184815,4745,4745,4745,4745,0
|
|
20241018,151000,267184815,4745,4745,4745,4745,0
|
|
20241018,150900,267184815,4745,4745,4745,4745,0
|
|
20241018,150800,267184815,4745,4745,4745,4745,0
|
|
20241018,150700,267184815,4745,4745,4745,4745,0
|
|
20241018,150600,267184815,4745,4745,4745,4745,0
|
|
20241018,150500,267184815,4745,4745,4745,4745,1
|
|
20241018,150400,267180070,4755,4755,4755,4755,0
|
|
20241018,150300,267180070,4755,4755,4755,4755,2
|
|
20241018,150200,267170560,4755,4755,4755,4755,2
|
|
20241018,150100,267161050,4755,4755,4755,4755,1
|
|
20241018,150000,267156295,4725,4745,4745,4725,29
|
|
20241018,145900,267019210,4770,4725,4770,4725,998
|
|
20241018,145800,262293905,4720,4720,4720,4720,16
|
|
20241018,145700,262218385,4725,4725,4725,4725,0
|
|
20241018,145600,262218385,4725,4725,4725,4725,1
|
|
20241018,145500,262213660,4730,4730,4730,4730,3
|
|
20241018,145400,262199470,4730,4730,4730,4730,0
|
|
20241018,145300,262199470,4730,4725,4730,4725,400
|
|
20241018,145200,260307535,4725,4725,4725,4725,26
|
|
20241018,145100,260184685,4730,4725,4730,4725,41
|
|
20241018,145000,259990955,4725,4730,4730,4725,24
|
|
20241018,144900,259877550,4725,4725,4725,4725,34
|
|
20241018,144800,259716900,4725,4725,4725,4725,0
|
|
20241018,144700,259716900,4725,4725,4725,4725,16
|
|
20241018,144600,259641300,4725,4725,4725,4725,0
|
|
20241018,144500,259641300,4725,4725,4725,4725,24
|
|
20241018,144400,259527900,4730,4730,4730,4730,11
|
|
20241018,144300,259475870,4725,4725,4725,4725,29
|
|
20241018,144200,259338845,4725,4725,4725,4725,24
|
|
20241018,144100,259225445,4725,4725,4730,4725,36
|
|
20241018,144000,259055245,4725,4725,4725,4725,12
|
|
20241018,143900,258998545,4725,4725,4725,4725,29
|
|
20241018,143800,258861520,4730,4725,4730,4725,20
|
|
20241018,143700,258767005,4725,4725,4725,4725,42
|
|
20241018,143600,258568555,4725,4715,4725,4715,118
|
|
20241018,143500,258011510,4720,4720,4720,4720,4
|
|
20241018,143400,257992630,4730,4730,4730,4730,0
|
|
20241018,143300,257992630,4730,4730,4730,4730,0
|
|
20241018,143200,257992630,4730,4730,4730,4730,1
|
|
20241018,143100,257987900,4715,4715,4715,4715,0
|
|
20241018,143000,257987900,4715,4715,4725,4715,247
|
|
20241018,142900,256822350,4720,4720,4720,4720,8
|
|
20241018,142800,256784590,4725,4725,4725,4725,0
|
|
20241018,142700,256784590,4725,4725,4725,4725,17
|
|
20241018,142600,256704265,4725,4725,4725,4725,43
|
|
20241018,142500,256501090,4720,4715,4720,4715,129
|
|
20241018,142400,255892395,4715,4715,4715,4715,1
|
|
20241018,142300,255887680,4720,4720,4720,4720,1
|
|
20241018,142200,255882960,4725,4725,4725,4725,0
|
|
20241018,142100,255882960,4725,4720,4725,4720,3
|
|
20241018,142000,255868790,4720,4715,4720,4715,29
|
|
20241018,141900,255732035,4720,4720,4720,4720,0
|
|
20241018,141800,255732035,4720,4720,4720,4720,90
|
|
20241018,141700,255307235,4715,4715,4715,4715,0
|
|
20241018,141600,255307235,4715,4715,4715,4715,25
|
|
20241018,141500,255189360,4715,4715,4715,4715,88
|
|
20241018,141400,254774440,4710,4710,4710,4710,25
|
|
20241018,141300,254656690,4710,4710,4710,4710,0
|
|
20241018,141200,254656690,4710,4710,4710,4710,75
|
|
20241018,141100,254303440,4710,4710,4710,4710,0
|
|
20241018,141000,254303440,4710,4710,4710,4710,424
|
|
20241018,140900,252306400,4710,4710,4710,4710,25
|
|
20241018,140800,252188650,4710,4710,4710,4710,0
|
|
20241018,140700,252188650,4710,4710,4710,4710,25
|
|
20241018,140600,252070900,4710,4710,4710,4710,0
|
|
20241018,140500,252070900,4710,4710,4710,4710,25
|
|
20241018,140400,251953150,4710,4710,4710,4710,10
|
|
20241018,140300,251906050,4710,4710,4710,4710,25
|
|
20241018,140200,251788300,4715,4715,4715,4715,13
|
|
20241018,140100,251727005,4710,4715,4715,4710,26
|
|
20241018,140000,251604540,4710,4710,4710,4710,25
|
|
20241018,135900,251486790,4710,4710,4710,4710,65
|
|
20241018,135800,251180640,4710,4710,4710,4710,25
|
|
20241018,135700,251062890,4710,4710,4710,4710,0
|
|
20241018,135600,251062890,4710,4710,4710,4710,25
|
|
20241018,135500,250945140,4710,4710,4710,4710,0
|
|
20241018,135400,250945140,4710,4715,4715,4710,26
|
|
20241018,135300,250822675,4715,4715,4715,4715,1
|
|
20241018,135200,250817960,4710,4710,4710,4710,25
|
|
20241018,135100,250700210,4715,4715,4715,4715,14
|
|
20241018,135000,250634200,4710,4710,4710,4710,25
|
|
20241018,134900,250516450,4710,4710,4710,4710,254
|
|
20241018,134800,249320110,4710,4710,4710,4710,0
|
|
20241018,134700,249320110,4710,4710,4710,4710,25
|
|
20241018,134600,249202360,4710,4710,4710,4710,0
|
|
20241018,134500,249202360,4710,4710,4710,4710,25
|
|
20241018,134400,249084610,4710,4710,4710,4710,0
|
|
20241018,134300,249084610,4710,4715,4715,4710,26
|
|
20241018,134200,248962145,4710,4710,4710,4710,0
|
|
20241018,134100,248962145,4710,4715,4715,4710,27
|
|
20241018,134000,248834965,4710,4710,4710,4710,25
|
|
20241018,133900,248717215,4710,4710,4710,4710,1
|
|
20241018,133800,248712505,4710,4710,4710,4710,125
|
|
20241018,133700,248123755,4710,4710,4710,4710,0
|
|
20241018,133600,248123755,4710,4710,4710,4710,24
|
|
20241018,133500,248010715,4715,4715,4715,4715,3
|
|
20241018,133400,247996570,4715,4715,4715,4715,3
|
|
20241018,133300,247982425,4710,4710,4710,4710,0
|
|
20241018,133200,247982425,4710,4710,4710,4710,25
|
|
20241018,133100,247864675,4715,4715,4715,4715,21
|
|
20241018,133000,247765660,4715,4715,4715,4715,3
|
|
20241018,132900,247751515,4715,4715,4715,4715,42
|
|
20241018,132800,247553485,4715,4715,4715,4715,0
|
|
20241018,132700,247553485,4715,4715,4715,4715,25
|
|
20241018,132600,247435610,4720,4715,4720,4715,523
|
|
20241018,132500,244969550,4715,4715,4715,4715,25
|
|
20241018,132400,244851675,4720,4720,4720,4720,0
|
|
20241018,132300,244851675,4720,4720,4720,4720,1
|
|
20241018,132200,244846955,4715,4715,4715,4715,0
|
|
20241018,132100,244846955,4715,4715,4715,4715,25
|
|
20241018,132000,244729080,4715,4715,4715,4715,25
|
|
20241018,131900,244611205,4720,4720,4720,4720,11
|
|
20241018,131800,244559285,4715,4715,4715,4715,25
|
|
20241018,131700,244441410,4715,4715,4715,4715,0
|
|
20241018,131600,244441410,4715,4715,4715,4715,25
|
|
20241018,131500,244323535,4715,4715,4715,4715,0
|
|
20241018,131400,244323535,4715,4715,4715,4715,25
|
|
20241018,131300,244205660,4715,4715,4715,4715,0
|
|
20241018,131200,244205660,4715,4715,4715,4715,25
|
|
20241018,131100,244087785,4720,4715,4720,4715,27
|
|
20241018,131000,243960470,4715,4715,4715,4715,0
|
|
20241018,130900,243960470,4715,4715,4715,4715,25
|
|
20241018,130800,243842595,4715,4715,4720,4715,58
|
|
20241018,130700,243569100,4715,4715,4715,4715,25
|
|
20241018,130600,243451225,4715,4715,4715,4715,0
|
|
20241018,130500,243451225,4715,4715,4715,4715,105
|
|
20241018,130400,242956150,4715,4715,4715,4715,0
|
|
20241018,130300,242956150,4715,4720,4720,4715,26
|
|
20241018,130200,242833555,4715,4715,4715,4715,0
|
|
20241018,130100,242833555,4715,4720,4720,4715,25
|
|
20241018,130000,242715675,4715,4715,4715,4715,25
|
|
20241018,125900,242597800,4715,4715,4715,4715,0
|
|
20241018,125800,242597800,4715,4715,4715,4715,25
|
|
20241018,125700,242479925,4715,4715,4715,4715,0
|
|
20241018,125600,242479925,4715,4715,4715,4715,359
|
|
20241018,125500,240787240,4715,4715,4715,4715,0
|
|
20241018,125400,240787240,4715,4715,4715,4715,25
|
|
20241018,125300,240669365,4715,4715,4715,4715,16
|
|
20241018,125200,240593925,4715,4715,4715,4715,25
|
|
20241018,125100,240476050,4720,4715,4720,4715,30
|
|
20241018,125000,240334575,4715,4715,4715,4715,0
|
|
20241018,124900,240334575,4715,4710,4715,4710,65
|
|
20241018,124800,240028300,4705,4705,4705,4705,0
|
|
20241018,124700,240028300,4705,4705,4705,4705,25
|
|
20241018,124600,239910675,4705,4705,4705,4705,0
|
|
20241018,124500,239910675,4705,4705,4705,4705,25
|
|
20241018,124400,239793050,4705,4705,4705,4705,0
|
|
20241018,124300,239793050,4705,4705,4705,4705,54
|
|
20241018,124200,239538980,4705,4705,4705,4705,0
|
|
20241018,124100,239538980,4705,4710,4710,4705,35
|
|
20241018,124000,239374255,4705,4705,4705,4705,29
|
|
20241018,123900,239237810,4705,4705,4705,4705,0
|
|
20241018,123800,239237810,4705,4705,4705,4705,0
|
|
20241018,123700,239237810,4705,4705,4705,4705,0
|
|
20241018,123600,239237810,4705,4705,4705,4705,1
|
|
20241018,123500,239233105,4700,4700,4700,4700,0
|
|
20241018,123400,239233105,4700,4700,4700,4700,0
|
|
20241018,123300,239233105,4700,4720,4720,4700,10000
|
|
20241018,123200,192178900,4715,4730,4730,4715,9000
|
|
20241018,123100,149697685,4730,4730,4730,4730,25
|
|
20241018,123000,149579435,4730,4730,4730,4730,0
|
|
20241018,122900,149579435,4730,4730,4730,4730,25
|
|
20241018,122800,149461185,4730,4730,4730,4730,29
|
|
20241018,122700,149324015,4730,4730,4730,4730,24
|
|
20241018,122600,149210495,4730,4730,4730,4730,0
|
|
20241018,122500,149210495,4730,4730,4730,4730,25
|
|
20241018,122400,149092245,4730,4730,4730,4730,25
|
|
20241018,122300,148973995,4730,4730,4730,4730,0
|
|
20241018,122200,148973995,4730,4730,4730,4730,0
|
|
20241018,122100,148973995,4730,4730,4730,4730,22
|
|
20241018,122000,148869935,4730,4730,4730,4730,3
|
|
20241018,121900,148855745,4730,4735,4735,4730,3000
|
|
20241018,121800,134663535,4735,4735,4735,4735,25
|
|
20241018,121700,134545160,4735,4735,4735,4735,120
|
|
20241018,121600,133976960,4735,4735,4735,4735,25
|
|
20241018,121500,133858585,4735,4735,4735,4735,0
|
|
20241018,121400,133858585,4735,4735,4740,4735,1030
|
|
20241018,121300,128981240,4740,4735,4740,4735,27
|
|
20241018,121200,128853385,4740,4740,4740,4740,0
|
|
20241018,121100,128853385,4740,4735,4740,4735,26
|
|
20241018,121000,128730270,4735,4735,4735,4735,0
|
|
20241018,120900,128730270,4735,4735,4735,4735,25
|
|
20241018,120800,128611895,4740,4740,4740,4740,0
|
|
20241018,120700,128611895,4740,4740,4740,4740,0
|
|
20241018,120600,128611895,4740,4740,4740,4740,0
|
|
20241018,120500,128611895,4740,4740,4740,4740,25
|
|
20241018,120400,128493395,4740,4740,4740,4740,25
|
|
20241018,120300,128374895,4740,4740,4740,4740,0
|
|
20241018,120200,128374895,4740,4740,4740,4740,40
|
|
20241018,120100,128185295,4745,4745,4745,4745,1
|
|
20241018,120000,128180550,4740,4740,4740,4740,25
|
|
20241018,115900,128062050,4740,4740,4740,4740,0
|
|
20241018,115800,128062050,4740,4740,4740,4740,25
|
|
20241018,115700,127943550,4740,4740,4740,4740,0
|
|
20241018,115600,127943550,4740,4740,4740,4740,25
|
|
20241018,115500,127825050,4740,4740,4740,4740,25
|
|
20241018,115400,127706550,4740,4740,4740,4740,0
|
|
20241018,115300,127706550,4740,4740,4740,4740,24
|
|
20241018,115200,127592790,4740,4740,4740,4740,0
|
|
20241018,115100,127592790,4740,4745,4745,4740,27
|
|
20241018,115000,127464800,4740,4740,4740,4740,0
|
|
20241018,114900,127464800,4740,4740,4740,4740,25
|
|
20241018,114800,127346300,4740,4740,4740,4740,0
|
|
20241018,114700,127346300,4740,4740,4740,4740,25
|
|
20241018,114600,127227800,4745,4745,4745,4745,4
|
|
20241018,114500,127208820,4750,4750,4750,4750,11
|
|
20241018,114400,127156570,4750,4750,4750,4750,1
|
|
20241018,114300,127151820,4755,4755,4755,4755,1
|
|
20241018,114200,127147065,4735,4735,4735,4735,0
|
|
20241018,114100,127147065,4735,4760,4760,4735,2381
|
|
20241018,114000,115856430,4755,4755,4755,4755,25
|
|
20241018,113900,115737555,4755,4755,4755,4755,0
|
|
20241018,113800,115737555,4755,4755,4755,4755,25
|
|
20241018,113700,115618680,4755,4760,4760,4755,4
|
|
20241018,113600,115599650,4765,4765,4765,4765,1
|
|
20241018,113500,115594885,4765,4760,4765,4760,30
|
|
20241018,113400,115452060,4760,4760,4760,4760,0
|
|
20241018,113300,115452060,4760,4765,4765,4760,26
|
|
20241018,113200,115328295,4760,4760,4760,4760,1
|
|
20241018,113100,115323535,4760,4760,4765,4760,49
|
|
20241018,113000,115090285,4755,4755,4755,4755,0
|
|
20241018,112900,115090285,4755,4755,4755,4755,25
|
|
20241018,112800,114971410,4755,4755,4755,4755,25
|
|
20241018,112700,114852535,4760,4760,4760,4760,0
|
|
20241018,112600,114852535,4760,4755,4760,4755,26
|
|
20241018,112500,114728900,4755,4755,4755,4755,0
|
|
20241018,112400,114728900,4755,4755,4755,4755,25
|
|
20241018,112300,114610025,4755,4755,4755,4755,0
|
|
20241018,112200,114610025,4755,4755,4755,4755,25
|
|
20241018,112100,114491150,4760,4760,4760,4760,1
|
|
20241018,112000,114486390,4755,4755,4755,4755,25
|
|
20241018,111900,114367515,4755,4755,4755,4755,24
|
|
20241018,111800,114253395,4755,4755,4755,4755,0
|
|
20241018,111700,114253395,4755,4755,4755,4755,26
|
|
20241018,111600,114129765,4755,4755,4755,4755,0
|
|
20241018,111500,114129765,4755,4755,4755,4755,25
|
|
20241018,111400,114010890,4755,4755,4755,4755,0
|
|
20241018,111300,114010890,4755,4755,4755,4755,25
|
|
20241018,111200,113892015,4760,4760,4760,4760,0
|
|
20241018,111100,113892015,4760,4760,4760,4760,1
|
|
20241018,111000,113887255,4760,4760,4760,4760,25
|
|
20241018,110900,113768255,4765,4765,4765,4765,12
|
|
20241018,110800,113711075,4760,4760,4760,4760,25
|
|
20241018,110700,113592075,4760,4760,4760,4760,0
|
|
20241018,110600,113592075,4760,4760,4760,4760,37
|
|
20241018,110500,113415955,4760,4760,4760,4760,0
|
|
20241018,110400,113415955,4760,4760,4760,4760,25
|
|
20241018,110300,113296955,4760,4760,4760,4760,1
|
|
20241018,110200,113292195,4760,4760,4760,4760,25
|
|
20241018,110100,113173195,4760,4760,4760,4760,25
|
|
20241018,110000,113054195,4760,4760,4760,4760,0
|
|
20241018,105900,113054195,4760,4760,4760,4760,25
|
|
20241018,105800,112935195,4760,4760,4760,4760,0
|
|
20241018,105700,112935195,4760,4760,4760,4760,25
|
|
20241018,105600,112816195,4760,4760,4760,4760,0
|
|
20241018,105500,112816195,4760,4765,4765,4760,2
|
|
20241018,105400,112806670,4765,4765,4765,4765,0
|
|
20241018,105300,112806670,4765,4765,4765,4765,25
|
|
20241018,105200,112687545,4765,4765,4765,4765,25
|
|
20241018,105100,112568420,4765,4765,4765,4765,0
|
|
20241018,105000,112568420,4765,4765,4765,4765,28
|
|
20241018,104900,112435000,4765,4765,4765,4765,0
|
|
20241018,104800,112435000,4765,4765,4765,4765,25
|
|
20241018,104700,112315875,4765,4765,4765,4765,0
|
|
20241018,104600,112315875,4765,4765,4765,4765,25
|
|
20241018,104500,112196750,4770,4770,4770,4770,59
|
|
20241018,104400,111915320,4770,4770,4770,4770,24
|
|
20241018,104300,111800840,4770,4770,4770,4770,25
|
|
20241018,104200,111681590,4770,4770,4770,4770,0
|
|
20241018,104100,111681590,4770,4770,4770,4770,25
|
|
20241018,104000,111562340,4770,4770,4770,4770,18
|
|
20241018,103900,111476480,4765,4765,4765,4765,25
|
|
20241018,103800,111357355,4765,4765,4765,4765,0
|
|
20241018,103700,111357355,4765,4765,4765,4765,25
|
|
20241018,103600,111238230,4765,4765,4765,4765,1
|
|
20241018,103500,111233465,4765,4765,4765,4765,25
|
|
20241018,103400,111114340,4765,4765,4765,4765,25
|
|
20241018,103300,110995215,4765,4765,4765,4765,0
|
|
20241018,103200,110995215,4765,4755,4765,4755,59
|
|
20241018,103100,110714375,4755,4755,4755,4755,13
|
|
20241018,103000,110652560,4750,4750,4750,4750,25
|
|
20241018,102900,110533810,4750,4750,4750,4750,0
|
|
20241018,102800,110533810,4750,4750,4750,4750,25
|
|
20241018,102700,110415060,4750,4750,4750,4750,1
|
|
20241018,102600,110410310,4750,4750,4750,4750,25
|
|
20241018,102500,110291560,4755,4755,4755,4755,12
|
|
20241018,102400,110234500,4760,4760,4760,4760,0
|
|
20241018,102300,110234500,4760,4755,4760,4755,26
|
|
20241018,102200,110110865,4755,4755,4755,4755,0
|
|
20241018,102100,110110865,4755,4755,4755,4755,63
|
|
20241018,102000,109811300,4755,4755,4755,4755,2
|
|
20241018,101900,109801790,4750,4750,4750,4750,0
|
|
20241018,101800,109801790,4750,4755,4755,4750,21
|
|
20241018,101700,109701940,4750,4750,4750,4750,25
|
|
20241018,101600,109583190,4750,4750,4750,4750,25
|
|
20241018,101500,109464440,4755,4755,4755,4755,5
|
|
20241018,101400,109440665,4750,4750,4750,4750,25
|
|
20241018,101300,109321915,4750,4750,4750,4750,1
|
|
20241018,101200,109317165,4750,4750,4750,4750,25
|
|
20241018,101100,109198415,4750,4750,4750,4750,0
|
|
20241018,101000,109198415,4750,4750,4750,4750,24
|
|
20241018,100900,109084415,4750,4750,4750,4750,50
|
|
20241018,100800,108846915,4755,4750,4755,4750,35
|
|
20241018,100700,108680615,4750,4750,4750,4750,0
|
|
20241018,100600,108680615,4750,4750,4750,4750,23
|
|
20241018,100500,108571365,4750,4750,4750,4750,2
|
|
20241018,100400,108561865,4755,4755,4755,4755,1
|
|
20241018,100300,108557110,4750,4755,4755,4750,30
|
|
20241018,100200,108414585,4755,4755,4755,4755,1
|
|
20241018,100100,108409830,4750,4750,4750,4750,25
|
|
20241018,100000,108291080,4750,4745,4750,4745,48
|
|
20241018,095900,108063205,4750,4750,4750,4750,1
|
|
20241018,095800,108058455,4740,4740,4745,4740,187
|
|
20241018,095700,107172015,4740,4740,4740,4740,0
|
|
20241018,095600,107172015,4740,4740,4740,4740,25
|
|
20241018,095500,107053515,4740,4740,4740,4740,2
|
|
20241018,095400,107044035,4740,4740,4740,4740,25
|
|
20241018,095300,106925535,4740,4740,4740,4740,0
|
|
20241018,095200,106925535,4740,4740,4740,4740,25
|
|
20241018,095100,106807035,4745,4745,4745,4745,0
|
|
20241018,095000,106807035,4745,4745,4745,4745,38
|
|
20241018,094900,106626725,4740,4740,4740,4740,125
|
|
20241018,094800,106034225,4750,4750,4750,4750,0
|
|
20241018,094700,106034225,4750,4750,4750,4750,0
|
|
20241018,094600,106034225,4750,4750,4750,4750,0
|
|
20241018,094500,106034225,4750,4750,4750,4750,1
|
|
20241018,094400,106029475,4755,4750,4755,4750,25
|
|
20241018,094300,105910690,4745,4745,4745,4745,25
|
|
20241018,094200,105792065,4750,4750,4750,4750,5
|
|
20241018,094100,105768315,4750,4740,4755,4740,228
|
|
20241018,094000,104687310,4740,4740,4740,4740,0
|
|
20241018,093900,104687310,4740,4740,4740,4740,0
|
|
20241018,093800,104687310,4740,4740,4740,4740,0
|
|
20241018,093700,104687310,4740,4755,4755,4740,10470
|
|
20241018,093600,54943665,4755,4755,4755,4755,24
|
|
20241018,093500,54829545,4760,4760,4760,4760,74
|
|
20241018,093400,54477305,4760,4760,4760,4760,54
|
|
20241018,093300,54220265,4760,4760,4760,4760,0
|
|
20241018,093200,54220265,4760,4760,4760,4760,25
|
|
20241018,093100,54101265,4760,4760,4760,4760,25
|
|
20241018,093000,53982265,4760,4760,4760,4760,25
|
|
20241018,092900,53863265,4760,4760,4760,4760,0
|
|
20241018,092800,53863265,4760,4760,4760,4760,1020
|
|
20241018,092700,49008065,4760,4760,4760,4760,0
|
|
20241018,092600,49008065,4760,4765,4765,4760,30
|
|
20241018,092500,48865140,4760,4765,4765,4760,50
|
|
20241018,092400,48627135,4770,4770,4770,4770,0
|
|
20241018,092300,48627135,4770,4770,4770,4770,7
|
|
20241018,092200,48593745,4775,4775,4775,4775,11
|
|
20241018,092100,48541220,4780,4780,4780,4780,0
|
|
20241018,092000,48541220,4780,4780,4780,4780,0
|
|
20241018,091900,48541220,4780,4780,4780,4780,25
|
|
20241018,091800,48421720,4780,4780,4780,4780,25
|
|
20241018,091700,48302220,4780,4780,4780,4780,0
|
|
20241018,091600,48302220,4780,4780,4780,4780,0
|
|
20241018,091500,48302220,4780,4780,4780,4780,0
|
|
20241018,091400,48302220,4780,4775,4780,4775,75
|
|
20241018,091300,47943970,4760,4760,4760,4760,0
|
|
20241018,091200,47943970,4760,4760,4760,4760,1871
|
|
20241018,091100,39038010,4770,4770,4770,4770,0
|
|
20241018,091000,39038010,4770,4790,4790,4770,7016
|
|
20241018,090900,5569510,4785,4780,4785,4780,26
|
|
20241018,090800,5445225,4780,4780,4780,4780,3
|
|
20241018,090700,5430885,4780,4780,4780,4780,25
|
|
20241018,090600,5311385,4775,4775,4775,4775,141
|
|
20241018,090500,4638110,4770,4775,4775,4770,385
|
|
20241018,090400,2799860,4775,4775,4775,4775,0
|
|
20241018,090300,2799860,4775,4775,4775,4775,1
|
|
20241018,090200,2795085,4775,4780,4780,4775,243
|
|
20241018,090100,1633550,4780,4780,4780,4780,10
|
|
20241018,090000,1585750,4800,4775,4800,4775,331
|