627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192400,203424140,4000,4000,4000,4000,1678
|
|
20241014,192300,203424140,4000,4000,4000,4000,0
|
|
20241014,192200,203424140,4000,4000,4000,4000,0
|
|
20241014,192100,203424140,4000,4000,4000,4000,0
|
|
20241014,192000,203424140,4000,4000,4000,4000,0
|
|
20241014,191900,203424140,4000,4000,4000,4000,0
|
|
20241014,191800,203424140,4000,4000,4000,4000,0
|
|
20241014,191700,203424140,4000,4000,4000,4000,0
|
|
20241014,191600,203424140,4000,4000,4000,4000,0
|
|
20241014,191500,203424140,4000,4000,4000,4000,0
|
|
20241014,191400,203424140,4000,4000,4000,4000,0
|
|
20241014,191300,203424140,4000,4000,4000,4000,0
|
|
20241014,191200,203424140,4000,4000,4000,4000,0
|
|
20241014,191100,203424140,4000,4000,4000,4000,0
|
|
20241014,191000,203424140,4000,4000,4000,4000,0
|
|
20241014,190900,203424140,4000,4000,4000,4000,0
|
|
20241014,190800,203424140,4000,4000,4000,4000,0
|
|
20241014,190700,203424140,4000,4000,4000,4000,0
|
|
20241014,190600,203424140,4000,4000,4000,4000,0
|
|
20241014,190500,203424140,4000,4000,4000,4000,0
|
|
20241014,190400,203424140,4000,4000,4000,4000,0
|
|
20241014,190300,203424140,4000,4000,4000,4000,0
|
|
20241014,190200,203424140,4000,4000,4000,4000,0
|
|
20241014,190100,203424140,4000,4000,4000,4000,0
|
|
20241014,190000,203424140,4000,4000,4000,4000,0
|
|
20241014,185900,203424140,4000,4000,4000,4000,0
|
|
20241014,185800,203424140,4000,4000,4000,4000,0
|
|
20241014,185700,203424140,4000,4000,4000,4000,0
|
|
20241014,185600,203424140,4000,4000,4000,4000,0
|
|
20241014,185500,203424140,4000,4000,4000,4000,0
|
|
20241014,185400,203424140,4000,4000,4000,4000,1678
|
|
20241014,185300,203424140,4000,4000,4000,4000,0
|
|
20241014,185200,203424140,4000,4000,4000,4000,0
|
|
20241014,185100,203424140,4000,4000,4000,4000,0
|
|
20241014,185000,203424140,4000,4000,4000,4000,0
|
|
20241014,184900,203424140,4000,4000,4000,4000,0
|
|
20241014,184800,203424140,4000,4000,4000,4000,0
|
|
20241014,184700,203424140,4000,4000,4000,4000,0
|
|
20241014,184600,203424140,4000,4000,4000,4000,0
|
|
20241014,184500,203424140,4000,4000,4000,4000,0
|
|
20241014,184400,203424140,4000,4000,4000,4000,0
|
|
20241014,184300,203424140,4000,4000,4000,4000,0
|
|
20241014,184200,203424140,4000,4000,4000,4000,0
|
|
20241014,184100,203424140,4000,4000,4000,4000,0
|
|
20241014,184000,203424140,4000,4000,4000,4000,0
|
|
20241014,183900,203424140,4000,4000,4000,4000,0
|
|
20241014,183800,203424140,4000,4000,4000,4000,0
|
|
20241014,183700,203424140,4000,4000,4000,4000,0
|
|
20241014,183600,203424140,4000,4000,4000,4000,0
|
|
20241014,183500,203424140,4000,4000,4000,4000,0
|
|
20241014,183400,203424140,4000,4000,4000,4000,0
|
|
20241014,183300,203424140,4000,4000,4000,4000,0
|
|
20241014,183200,203424140,4000,4000,4000,4000,0
|
|
20241014,183100,203424140,4000,4000,4000,4000,0
|
|
20241014,183000,203424140,4000,4000,4000,4000,0
|
|
20241014,182900,203424140,4000,4000,4000,4000,0
|
|
20241014,182800,203424140,4000,4000,4000,4000,0
|
|
20241014,182700,203424140,4000,4000,4000,4000,0
|
|
20241014,182600,203424140,4000,4000,4000,4000,0
|
|
20241014,182500,203424140,4000,4000,4000,4000,0
|
|
20241014,182400,203424140,4000,4000,4000,4000,1678
|
|
20241014,182300,203424140,4000,4000,4000,4000,0
|
|
20241014,182200,203424140,4000,4000,4000,4000,0
|
|
20241014,182100,203424140,4000,4000,4000,4000,0
|
|
20241014,182000,203424140,4000,4000,4000,4000,0
|
|
20241014,181900,203424140,4000,4000,4000,4000,0
|
|
20241014,181800,203424140,4000,4000,4000,4000,0
|
|
20241014,181700,203424140,4000,4000,4000,4000,0
|
|
20241014,181600,203424140,4000,4000,4000,4000,0
|
|
20241014,181500,203424140,4000,4000,4000,4000,0
|
|
20241014,181400,203424140,4000,4000,4000,4000,0
|
|
20241014,181300,203424140,4000,4000,4000,4000,0
|
|
20241014,181200,203424140,4000,4000,4000,4000,0
|
|
20241014,181100,203424140,4000,4000,4000,4000,0
|
|
20241014,181000,203424140,4000,4000,4000,4000,0
|
|
20241014,180900,203424140,4000,4000,4000,4000,0
|
|
20241014,180800,203424140,4000,4000,4000,4000,0
|
|
20241014,180700,203424140,4000,4000,4000,4000,0
|
|
20241014,180600,203424140,4000,4000,4000,4000,0
|
|
20241014,180500,203424140,4000,4000,4000,4000,0
|
|
20241014,180400,203424140,4000,4000,4000,4000,0
|
|
20241014,180300,203424140,4000,4000,4000,4000,0
|
|
20241014,180200,203424140,4000,4000,4000,4000,0
|
|
20241014,180100,203424140,4000,4000,4000,4000,0
|
|
20241014,180000,203424140,4000,4000,4000,4000,0
|
|
20241014,175900,203424140,4000,4000,4000,4000,0
|
|
20241014,175800,203424140,4000,4000,4000,4000,0
|
|
20241014,175700,203424140,4000,4000,4000,4000,0
|
|
20241014,175600,203424140,4000,4000,4000,4000,0
|
|
20241014,175500,203424140,4000,4000,4000,4000,0
|
|
20241014,175400,203424140,4000,4000,4000,4000,1678
|
|
20241014,175300,203424140,4000,4000,4000,4000,0
|
|
20241014,175200,203424140,4000,4000,4000,4000,0
|
|
20241014,175100,203424140,4000,4000,4000,4000,0
|
|
20241014,175000,203424140,4000,4000,4000,4000,0
|
|
20241014,174900,203424140,4000,4000,4000,4000,0
|
|
20241014,174800,203424140,4000,4000,4000,4000,0
|
|
20241014,174700,203424140,4000,4000,4000,4000,0
|
|
20241014,174600,203424140,4000,4000,4000,4000,0
|
|
20241014,174500,203424140,4000,4000,4000,4000,0
|
|
20241014,174400,203424140,4000,4000,4000,4000,0
|
|
20241014,174300,203424140,4000,4000,4000,4000,0
|
|
20241014,174200,203424140,4000,4000,4000,4000,0
|
|
20241014,174100,203424140,4000,4000,4000,4000,0
|
|
20241014,174000,203424140,4000,4000,4000,4000,0
|
|
20241014,173900,203424140,4000,4000,4000,4000,0
|
|
20241014,173800,203424140,4000,4000,4000,4000,0
|
|
20241014,173700,203424140,4000,4000,4000,4000,0
|
|
20241014,173600,203424140,4000,4000,4000,4000,0
|
|
20241014,173500,203424140,4000,4000,4000,4000,0
|
|
20241014,173400,203424140,4000,4000,4000,4000,0
|
|
20241014,173300,203424140,4000,4000,4000,4000,0
|
|
20241014,173200,203424140,4000,4000,4000,4000,0
|
|
20241014,173100,203424140,4000,4000,4000,4000,0
|
|
20241014,173000,203424140,4000,4000,4000,4000,0
|
|
20241014,172900,203424140,4000,4000,4000,4000,0
|
|
20241014,172800,203424140,4000,4000,4000,4000,0
|
|
20241014,172700,203424140,4000,4000,4000,4000,0
|
|
20241014,172600,203424140,4000,4000,4000,4000,0
|
|
20241014,172500,203424140,4000,4000,4000,4000,0
|
|
20241014,172400,203424140,4000,4000,4000,4000,1678
|
|
20241014,172300,203424140,4000,4000,4000,4000,0
|
|
20241014,172200,203424140,4000,4000,4000,4000,0
|
|
20241014,172100,203424140,4000,4000,4000,4000,0
|
|
20241014,172000,203424140,4000,4000,4000,4000,0
|
|
20241014,171900,203424140,4000,4000,4000,4000,0
|
|
20241014,171800,203424140,4000,4000,4000,4000,0
|
|
20241014,171700,203424140,4000,4000,4000,4000,0
|
|
20241014,171600,203424140,4000,4000,4000,4000,0
|
|
20241014,171500,203424140,4000,4000,4000,4000,0
|
|
20241014,171400,203424140,4000,4000,4000,4000,0
|
|
20241014,171300,203424140,4000,4000,4000,4000,0
|
|
20241014,171200,203424140,4000,4000,4000,4000,0
|
|
20241014,171100,203424140,4000,4000,4000,4000,0
|
|
20241014,171000,203424140,4000,4000,4000,4000,0
|
|
20241014,170900,203424140,4000,4000,4000,4000,0
|
|
20241014,170800,203424140,4000,4000,4000,4000,0
|
|
20241014,170700,203424140,4000,4000,4000,4000,0
|
|
20241014,170600,203424140,4000,4000,4000,4000,0
|
|
20241014,170500,203424140,4000,4000,4000,4000,0
|
|
20241014,170400,203424140,4000,4000,4000,4000,0
|
|
20241014,170300,203424140,4000,4000,4000,4000,0
|
|
20241014,170200,203424140,4000,4000,4000,4000,0
|
|
20241014,170100,203424140,4000,4000,4000,4000,0
|
|
20241014,170000,203424140,4000,4000,4000,4000,0
|
|
20241014,165900,203424140,4000,4000,4000,4000,0
|
|
20241014,165800,203424140,4000,4000,4000,4000,0
|
|
20241014,165700,203424140,4000,4000,4000,4000,0
|
|
20241014,165600,203424140,4000,4000,4000,4000,0
|
|
20241014,165500,203424140,4000,4000,4000,4000,0
|
|
20241014,165400,203424140,4000,4000,4000,4000,1678
|
|
20241014,165300,203424140,4000,4000,4000,4000,0
|
|
20241014,165200,203424140,4000,4000,4000,4000,0
|
|
20241014,165100,203424140,4000,4000,4000,4000,0
|
|
20241014,165000,203424140,4000,4000,4000,4000,0
|
|
20241014,164900,203424140,4000,4000,4000,4000,0
|
|
20241014,164800,203424140,4000,4000,4000,4000,0
|
|
20241014,164700,203424140,4000,4000,4000,4000,0
|
|
20241014,164600,203424140,4000,4000,4000,4000,0
|
|
20241014,164500,203424140,4000,4000,4000,4000,0
|
|
20241014,164400,203424140,4000,4000,4000,4000,0
|
|
20241014,164300,203424140,4000,4000,4000,4000,0
|
|
20241014,164200,203424140,4000,4000,4000,4000,0
|
|
20241014,164100,203424140,4000,4000,4000,4000,0
|
|
20241014,164000,203424140,4000,4000,4000,4000,0
|
|
20241014,163900,203424140,4000,4000,4000,4000,0
|
|
20241014,163800,203424140,4000,4000,4000,4000,0
|
|
20241014,163700,203424140,4000,4000,4000,4000,0
|
|
20241014,163600,203424140,4000,4000,4000,4000,0
|
|
20241014,163500,203424140,4000,4000,4000,4000,0
|
|
20241014,163400,203424140,4000,4000,4000,4000,0
|
|
20241014,163300,203424140,4000,4000,4000,4000,0
|
|
20241014,163200,203424140,4000,4000,4000,4000,0
|
|
20241014,163100,203424140,4000,4000,4000,4000,0
|
|
20241014,163000,203424140,4000,4000,4000,4000,0
|
|
20241014,162900,203424140,4000,4000,4000,4000,0
|
|
20241014,162800,203424140,4000,4000,4000,4000,0
|
|
20241014,162700,203424140,4000,4000,4000,4000,0
|
|
20241014,162600,203424140,4000,4000,4000,4000,0
|
|
20241014,162500,203424140,4000,4000,4000,4000,0
|
|
20241014,162400,203424140,4000,4000,4000,4000,1678
|
|
20241014,162300,203424140,4000,4000,4000,4000,0
|
|
20241014,162200,203424140,4000,4000,4000,4000,0
|
|
20241014,162100,203424140,4000,4000,4000,4000,0
|
|
20241014,162000,203424140,4000,4000,4000,4000,0
|
|
20241014,161900,203424140,4000,4000,4000,4000,0
|
|
20241014,161800,203424140,4000,4000,4000,4000,0
|
|
20241014,161700,203424140,4000,4000,4000,4000,0
|
|
20241014,161600,203424140,4000,4000,4000,4000,0
|
|
20241014,161500,203424140,4000,4000,4000,4000,0
|
|
20241014,161400,203424140,4000,4000,4000,4000,0
|
|
20241014,161300,203424140,4000,4000,4000,4000,0
|
|
20241014,161200,203424140,4000,4000,4000,4000,0
|
|
20241014,161100,203424140,4000,4000,4000,4000,0
|
|
20241014,161000,203424140,4000,4000,4000,4000,0
|
|
20241014,160900,203424140,4000,4000,4000,4000,0
|
|
20241014,160800,203424140,4000,4000,4000,4000,0
|
|
20241014,160700,203424140,4000,4000,4000,4000,0
|
|
20241014,160600,203424140,4000,4000,4000,4000,0
|
|
20241014,160500,203424140,4000,4000,4000,4000,0
|
|
20241014,160400,203424140,4000,4000,4000,4000,0
|
|
20241014,160300,203424140,4000,4000,4000,4000,0
|
|
20241014,160200,203424140,4000,4000,4000,4000,0
|
|
20241014,160100,203424140,4000,4000,4000,4000,0
|
|
20241014,160000,203424140,4000,4000,4000,4000,0
|
|
20241014,155900,203424140,4000,4000,4000,4000,0
|
|
20241014,155800,203424140,4000,4000,4000,4000,0
|
|
20241014,155700,203424140,4000,4000,4000,4000,0
|
|
20241014,155600,203424140,4000,4000,4000,4000,0
|
|
20241014,155500,203424140,4000,4000,4000,4000,0
|
|
20241014,155400,203424140,4000,4000,4000,4000,1678
|
|
20241014,155300,203424140,4000,4000,4000,4000,0
|
|
20241014,155200,203424140,4000,4000,4000,4000,0
|
|
20241014,155100,203424140,4000,4000,4000,4000,0
|
|
20241014,155000,203424140,4000,4000,4000,4000,0
|
|
20241014,154900,203424140,4000,4000,4000,4000,0
|
|
20241014,154800,203424140,4000,4000,4000,4000,0
|
|
20241014,154700,203424140,4000,4000,4000,4000,0
|
|
20241014,154600,203424140,4000,4000,4000,4000,0
|
|
20241014,154500,203424140,4000,4000,4000,4000,0
|
|
20241014,154400,203424140,4000,4000,4000,4000,0
|
|
20241014,154300,203424140,4000,4000,4000,4000,0
|
|
20241014,154200,203424140,4000,4000,4000,4000,0
|
|
20241014,154100,203424140,4000,4000,4000,4000,0
|
|
20241014,154000,203424140,4000,4000,4000,4000,0
|
|
20241014,153900,203424140,4000,4000,4000,4000,0
|
|
20241014,153800,203424140,4000,4000,4000,4000,0
|
|
20241014,153700,203424140,4000,4000,4000,4000,0
|
|
20241014,153600,203424140,4000,4000,4000,4000,0
|
|
20241014,153500,203424140,4000,4000,4000,4000,0
|
|
20241014,153400,203424140,4000,4000,4000,4000,0
|
|
20241014,153300,203424140,4000,4000,4000,4000,0
|
|
20241014,153200,203424140,4000,4000,4000,4000,0
|
|
20241014,153100,203424140,4000,4000,4000,4000,0
|
|
20241014,153000,203424140,4000,4000,4000,4000,1678
|
|
20241014,152900,196712140,4005,4005,4005,4005,0
|
|
20241014,152800,196712140,4005,4005,4005,4005,0
|
|
20241014,152700,196712140,4005,4005,4005,4005,0
|
|
20241014,152600,196712140,4005,4005,4005,4005,0
|
|
20241014,152500,196712140,4005,4005,4005,4005,0
|
|
20241014,152400,196712140,4005,4005,4005,4005,0
|
|
20241014,152300,196712140,4005,4005,4005,4005,0
|
|
20241014,152200,196712140,4005,4005,4005,4005,0
|
|
20241014,152100,196712140,4005,4005,4005,4005,0
|
|
20241014,152000,196712140,4005,4005,4005,4005,0
|
|
20241014,151900,196712140,4005,4000,4005,4000,956
|
|
20241014,151800,192888130,4000,3995,4000,3995,201
|
|
20241014,151700,192085130,4000,3995,4000,3995,441
|
|
20241014,151600,190323330,4000,4000,4000,3995,72
|
|
20241014,151500,190035500,4000,4000,4000,4000,21
|
|
20241014,151400,189951500,4005,4005,4005,4005,1
|
|
20241014,151300,189947495,4010,4010,4010,4010,0
|
|
20241014,151200,189947495,4010,4010,4010,4010,0
|
|
20241014,151100,189947495,4010,4010,4010,4010,289
|
|
20241014,151000,188788605,4010,3990,4010,3990,161
|
|
20241014,150900,188143015,4010,4010,4010,4010,11
|
|
20241014,150800,188098905,4010,4010,4010,4010,280
|
|
20241014,150700,186976105,4010,4010,4010,4010,0
|
|
20241014,150600,186976105,4010,4010,4010,4010,0
|
|
20241014,150500,186976105,4010,4010,4010,4010,0
|
|
20241014,150400,186976105,4010,4010,4010,4010,0
|
|
20241014,150300,186976105,4010,4010,4010,4010,0
|
|
20241014,150200,186976105,4010,3995,4010,3990,1501
|
|
20241014,150100,180985715,4010,4010,4010,4010,0
|
|
20241014,150000,180985715,4010,4010,4010,4010,0
|
|
20241014,145900,180985715,4010,4010,4010,4010,1
|
|
20241014,145800,180981705,4010,4010,4010,4010,0
|
|
20241014,145700,180981705,4010,4010,4010,3995,1508
|
|
20241014,145600,174954040,4010,4010,4010,4010,128
|
|
20241014,145500,174440760,4010,4010,4010,4010,0
|
|
20241014,145400,174440760,4010,4010,4010,4010,184
|
|
20241014,145300,173702920,4010,4010,4010,4010,0
|
|
20241014,145200,173702920,4010,3995,4010,3995,250
|
|
20241014,145100,172704140,4000,4000,4010,4000,1249
|
|
20241014,145000,167708130,4000,4000,4015,4000,392
|
|
20241014,144900,166140115,4025,4025,4025,4025,0
|
|
20241014,144800,166140115,4025,4020,4025,4020,314
|
|
20241014,144700,164877830,4025,4000,4025,4000,518
|
|
20241014,144600,162805780,4025,4000,4025,4000,19
|
|
20241014,144500,162729755,4005,4005,4005,4005,61
|
|
20241014,144400,162485450,4020,4020,4020,4020,0
|
|
20241014,144300,162485450,4020,4020,4020,4020,0
|
|
20241014,144200,162485450,4020,4020,4020,4020,12
|
|
20241014,144100,162437210,4020,4000,4020,4000,850
|
|
20241014,144000,159037190,4025,4000,4025,4000,774
|
|
20241014,143900,155940565,4020,4020,4020,4020,5
|
|
20241014,143800,155920465,4020,4005,4020,4005,626
|
|
20241014,143700,153406995,4005,4005,4005,4005,0
|
|
20241014,143600,153406995,4005,4005,4005,4005,8
|
|
20241014,143500,153374955,4005,4005,4005,4005,50
|
|
20241014,143400,153174705,4005,4005,4005,4005,40
|
|
20241014,143300,153014505,4005,4005,4005,4005,0
|
|
20241014,143200,153014505,4005,4005,4005,4005,33
|
|
20241014,143100,152882340,4015,4005,4015,4005,201
|
|
20241014,143000,152077325,4015,4015,4015,4015,0
|
|
20241014,142900,152077325,4015,4015,4015,4015,0
|
|
20241014,142800,152077325,4015,4015,4015,4015,1
|
|
20241014,142700,152073310,4000,4000,4000,4000,50
|
|
20241014,142600,151873310,4015,4015,4015,4015,0
|
|
20241014,142500,151873310,4015,4015,4015,4015,0
|
|
20241014,142400,151873310,4015,3995,4015,3995,207
|
|
20241014,142300,151046295,4000,4000,4000,4000,224
|
|
20241014,142200,150150295,4015,4015,4015,4015,0
|
|
20241014,142100,150150295,4015,4000,4015,4000,194
|
|
20241014,142000,149374280,4015,4015,4015,4015,0
|
|
20241014,141900,149374280,4015,4015,4015,4015,0
|
|
20241014,141800,149374280,4015,4015,4015,4000,24
|
|
20241014,141700,149277950,4015,4015,4015,4015,0
|
|
20241014,141600,149277950,4015,4015,4015,4015,0
|
|
20241014,141500,149277950,4015,4005,4015,4005,86
|
|
20241014,141400,148933510,4015,4015,4015,4015,1
|
|
20241014,141300,148929495,4015,4015,4015,4015,0
|
|
20241014,141200,148929495,4015,4015,4015,4015,0
|
|
20241014,141100,148929495,4015,4015,4015,4015,0
|
|
20241014,141000,148929495,4015,4015,4015,4015,0
|
|
20241014,140900,148929495,4015,4015,4015,4015,1
|
|
20241014,140800,148925480,4015,4015,4015,4015,0
|
|
20241014,140700,148925480,4015,3995,4015,3995,751
|
|
20241014,140600,145925215,4015,4000,4015,4000,252
|
|
20241014,140500,144917200,4025,4025,4025,4025,0
|
|
20241014,140400,144917200,4025,4000,4025,4000,440
|
|
20241014,140300,143153975,4020,4020,4020,4020,155
|
|
20241014,140200,142530875,4020,4020,4020,4020,0
|
|
20241014,140100,142530875,4020,4010,4020,4000,1918
|
|
20241014,140000,134855340,4020,4020,4020,4020,0
|
|
20241014,135900,134855340,4020,4020,4020,4020,0
|
|
20241014,135800,134855340,4020,4020,4020,4020,0
|
|
20241014,135700,134855340,4020,4020,4020,4020,0
|
|
20241014,135600,134855340,4020,4020,4020,4020,5
|
|
20241014,135500,134835240,4020,4020,4020,4020,0
|
|
20241014,135400,134835240,4020,4020,4020,4020,0
|
|
20241014,135300,134835240,4020,4020,4020,4020,0
|
|
20241014,135200,134835240,4020,4020,4020,4020,1
|
|
20241014,135100,134831220,4025,4025,4025,4025,0
|
|
20241014,135000,134831220,4025,4025,4025,4025,0
|
|
20241014,134900,134831220,4025,4025,4025,4025,0
|
|
20241014,134800,134831220,4025,4025,4025,4025,1
|
|
20241014,134700,134827195,4000,4000,4000,4000,32
|
|
20241014,134600,134699195,4000,4025,4025,4000,556
|
|
20241014,134500,132475120,4025,4025,4025,4025,1
|
|
20241014,134400,132471095,3995,3995,3995,3995,0
|
|
20241014,134300,132471095,3995,4005,4005,3995,319
|
|
20241014,134200,131194615,4025,4000,4025,4000,624
|
|
20241014,134100,128698590,4000,4000,4000,4000,7
|
|
20241014,134000,128670590,4025,4025,4025,4025,0
|
|
20241014,133900,128670590,4025,4025,4025,4025,0
|
|
20241014,133800,128670590,4025,4025,4025,4025,0
|
|
20241014,133700,128670590,4025,4025,4025,4025,0
|
|
20241014,133600,128670590,4025,4025,4025,4025,0
|
|
20241014,133500,128670590,4025,4000,4025,4000,277
|
|
20241014,133400,127562565,4025,4000,4025,4000,852
|
|
20241014,133300,124154265,4025,4025,4025,4025,0
|
|
20241014,133200,124154265,4025,4025,4025,4025,0
|
|
20241014,133100,124154265,4025,4025,4025,4025,0
|
|
20241014,133000,124154265,4025,4025,4025,4025,0
|
|
20241014,132900,124154265,4025,4025,4025,4025,0
|
|
20241014,132800,124154265,4025,4025,4025,4025,0
|
|
20241014,132700,124154265,4025,4025,4025,4025,0
|
|
20241014,132600,124154265,4025,4025,4025,4025,0
|
|
20241014,132500,124154265,4025,4025,4025,4025,0
|
|
20241014,132400,124154265,4025,4025,4025,4025,0
|
|
20241014,132300,124154265,4025,4025,4025,4025,1
|
|
20241014,132200,124150240,4020,4000,4020,4000,22
|
|
20241014,132100,124062220,4000,4000,4000,4000,108
|
|
20241014,132000,123630220,4030,4030,4030,4030,0
|
|
20241014,131900,123630220,4030,4030,4030,4030,41
|
|
20241014,131800,123464990,4030,4030,4030,4030,3
|
|
20241014,131700,123452900,4030,4030,4030,4030,0
|
|
20241014,131600,123452900,4030,4030,4030,4030,0
|
|
20241014,131500,123452900,4030,4030,4030,4030,0
|
|
20241014,131400,123452900,4030,4030,4030,4030,0
|
|
20241014,131300,123452900,4030,4030,4030,4030,211
|
|
20241014,131200,122602570,4030,4030,4030,4030,0
|
|
20241014,131100,122602570,4030,4030,4030,4030,0
|
|
20241014,131000,122602570,4030,4030,4030,4030,1
|
|
20241014,130900,122598540,4010,4010,4010,4010,0
|
|
20241014,130800,122598540,4010,4010,4010,4010,94
|
|
20241014,130700,122221600,4010,4010,4010,4010,0
|
|
20241014,130600,122221600,4010,4010,4010,4010,0
|
|
20241014,130500,122221600,4010,4000,4010,4000,1442
|
|
20241014,130400,116453385,4005,4005,4005,4005,59
|
|
20241014,130300,116217090,4010,4010,4010,4010,0
|
|
20241014,130200,116217090,4010,4010,4010,4010,0
|
|
20241014,130100,116217090,4010,4010,4010,4010,0
|
|
20241014,130000,116217090,4010,4010,4010,4010,0
|
|
20241014,125900,116217090,4010,4010,4010,4010,0
|
|
20241014,125800,116217090,4010,4010,4010,4010,67
|
|
20241014,125700,115948420,4010,4010,4010,4010,0
|
|
20241014,125600,115948420,4010,4010,4010,4010,0
|
|
20241014,125500,115948420,4010,4010,4010,4010,0
|
|
20241014,125400,115948420,4010,4010,4010,4010,0
|
|
20241014,125300,115948420,4010,4010,4010,4010,0
|
|
20241014,125200,115948420,4010,4010,4010,4010,0
|
|
20241014,125100,115948420,4010,4010,4010,4010,0
|
|
20241014,125000,115948420,4010,4010,4010,4010,33
|
|
20241014,124900,115816090,4010,4010,4010,4010,30
|
|
20241014,124800,115695790,4030,4030,4030,4030,0
|
|
20241014,124700,115695790,4030,4030,4030,4030,0
|
|
20241014,124600,115695790,4030,4030,4030,4030,0
|
|
20241014,124500,115695790,4030,4030,4030,4030,0
|
|
20241014,124400,115695790,4030,4030,4030,4030,0
|
|
20241014,124300,115695790,4030,4030,4030,4030,25
|
|
20241014,124200,115595040,4030,4010,4030,3995,122
|
|
20241014,124100,115106905,4010,4010,4010,4010,1
|
|
20241014,124000,115102895,4000,4010,4010,4000,740
|
|
20241014,123900,112140455,4030,4030,4030,4030,12
|
|
20241014,123800,112092095,4035,4035,4035,4035,0
|
|
20241014,123700,112092095,4035,4035,4035,4035,0
|
|
20241014,123600,112092095,4035,4035,4035,4035,25
|
|
20241014,123500,111991220,4035,4035,4035,4035,0
|
|
20241014,123400,111991220,4035,4035,4035,4035,0
|
|
20241014,123300,111991220,4035,4035,4035,4035,0
|
|
20241014,123200,111991220,4035,4035,4035,4035,0
|
|
20241014,123100,111991220,4035,4035,4035,4035,0
|
|
20241014,123000,111991220,4035,4035,4035,4035,0
|
|
20241014,122900,111991220,4035,4035,4035,4035,0
|
|
20241014,122800,111991220,4035,4035,4035,4035,0
|
|
20241014,122700,111991220,4035,4035,4035,4035,0
|
|
20241014,122600,111991220,4035,4035,4035,4035,0
|
|
20241014,122500,111991220,4035,4035,4035,4035,1
|
|
20241014,122400,111987185,4030,4030,4030,4030,0
|
|
20241014,122300,111987185,4030,4030,4030,4030,0
|
|
20241014,122200,111987185,4030,4030,4030,4030,100
|
|
20241014,122100,111584185,4030,4030,4030,4030,0
|
|
20241014,122000,111584185,4030,4030,4030,4030,0
|
|
20241014,121900,111584185,4030,4030,4030,4030,0
|
|
20241014,121800,111584185,4030,4030,4030,4030,0
|
|
20241014,121700,111584185,4030,4030,4030,4030,0
|
|
20241014,121600,111584185,4030,4030,4030,4030,0
|
|
20241014,121500,111584185,4030,4030,4030,4030,0
|
|
20241014,121400,111584185,4030,4030,4030,4030,0
|
|
20241014,121300,111584185,4030,4030,4030,4030,0
|
|
20241014,121200,111584185,4030,4020,4030,4020,32
|
|
20241014,121100,111455530,4020,4020,4020,4020,0
|
|
20241014,121000,111455530,4020,4020,4020,4020,10
|
|
20241014,120900,111415330,4020,4020,4020,4020,0
|
|
20241014,120800,111415330,4020,4020,4020,4020,92
|
|
20241014,120700,111045490,4020,4020,4020,4020,0
|
|
20241014,120600,111045490,4020,4020,4020,4020,0
|
|
20241014,120500,111045490,4020,4020,4020,4020,0
|
|
20241014,120400,111045490,4020,4020,4020,4020,0
|
|
20241014,120300,111045490,4020,4020,4020,4020,0
|
|
20241014,120200,111045490,4020,4020,4020,4020,0
|
|
20241014,120100,111045490,4020,4020,4020,4020,0
|
|
20241014,120000,111045490,4020,4020,4020,4020,0
|
|
20241014,115900,111045490,4020,4020,4020,4020,0
|
|
20241014,115800,111045490,4020,4020,4020,4020,11
|
|
20241014,115700,111001270,4020,4020,4020,4020,0
|
|
20241014,115600,111001270,4020,4020,4020,4020,0
|
|
20241014,115500,111001270,4020,4020,4020,4000,3
|
|
20241014,115400,110989230,4000,4000,4000,4000,5
|
|
20241014,115300,110969230,4000,4000,4000,4000,0
|
|
20241014,115200,110969230,4000,4000,4000,4000,0
|
|
20241014,115100,110969230,4000,4000,4000,4000,0
|
|
20241014,115000,110969230,4000,4015,4015,4000,1123
|
|
20241014,114900,106475200,4020,4020,4020,4020,139
|
|
20241014,114800,105916420,4025,4025,4025,4025,11
|
|
20241014,114700,105872145,4030,4030,4030,4030,0
|
|
20241014,114600,105872145,4030,4030,4030,4030,0
|
|
20241014,114500,105872145,4030,4030,4030,4030,0
|
|
20241014,114400,105872145,4030,4030,4030,4030,0
|
|
20241014,114300,105872145,4030,4030,4030,4025,68
|
|
20241014,114200,105598290,4030,4030,4030,4030,0
|
|
20241014,114100,105598290,4030,4030,4030,4030,0
|
|
20241014,114000,105598290,4030,4030,4030,4030,0
|
|
20241014,113900,105598290,4030,4030,4030,4030,0
|
|
20241014,113800,105598290,4030,4030,4030,4030,10
|
|
20241014,113700,105557990,4030,4030,4030,4030,213
|
|
20241014,113600,104699600,4035,4035,4035,4035,1
|
|
20241014,113500,104695565,4035,4035,4035,4035,200
|
|
20241014,113400,103888565,4035,4035,4035,4035,0
|
|
20241014,113300,103888565,4035,4035,4035,4035,0
|
|
20241014,113200,103888565,4035,4035,4035,4035,0
|
|
20241014,113100,103888565,4035,4035,4035,4035,0
|
|
20241014,113000,103888565,4035,4035,4035,4035,172
|
|
20241014,112900,103194545,4035,4035,4035,4035,0
|
|
20241014,112800,103194545,4035,4035,4035,4035,0
|
|
20241014,112700,103194545,4035,4035,4035,4035,0
|
|
20241014,112600,103194545,4035,4035,4035,4035,0
|
|
20241014,112500,103194545,4035,4035,4035,4035,0
|
|
20241014,112400,103194545,4035,4035,4035,4035,0
|
|
20241014,112300,103194545,4035,4035,4035,4035,0
|
|
20241014,112200,103194545,4035,4035,4035,4035,0
|
|
20241014,112100,103194545,4035,4035,4035,4035,0
|
|
20241014,112000,103194545,4035,4035,4035,4035,0
|
|
20241014,111900,103194545,4035,4035,4035,4035,0
|
|
20241014,111800,103194545,4035,4035,4035,4035,0
|
|
20241014,111700,103194545,4035,4035,4035,4035,0
|
|
20241014,111600,103194545,4035,4035,4035,4035,1
|
|
20241014,111500,103190510,4035,4035,4035,4035,0
|
|
20241014,111400,103190510,4035,4035,4035,4035,0
|
|
20241014,111300,103190510,4035,4035,4035,4035,0
|
|
20241014,111200,103190510,4035,4035,4035,4035,0
|
|
20241014,111100,103190510,4035,4035,4035,4035,0
|
|
20241014,111000,103190510,4035,4035,4035,4035,0
|
|
20241014,110900,103190510,4035,4035,4035,4035,0
|
|
20241014,110800,103190510,4035,4035,4035,4035,0
|
|
20241014,110700,103190510,4035,4035,4035,4035,0
|
|
20241014,110600,103190510,4035,4035,4035,4035,0
|
|
20241014,110500,103190510,4035,4035,4035,4035,0
|
|
20241014,110400,103190510,4035,4035,4035,4035,0
|
|
20241014,110300,103190510,4035,4035,4035,4035,0
|
|
20241014,110200,103190510,4035,4035,4035,4035,0
|
|
20241014,110100,103190510,4035,4035,4035,4035,0
|
|
20241014,110000,103190510,4035,4035,4035,4035,0
|
|
20241014,105900,103190510,4035,4035,4035,4035,0
|
|
20241014,105800,103190510,4035,4035,4035,4035,1
|
|
20241014,105700,103186475,4035,4035,4035,4035,2
|
|
20241014,105600,103178405,4035,4035,4035,4035,10
|
|
20241014,105500,103138055,4035,4035,4035,4035,0
|
|
20241014,105400,103138055,4035,4035,4035,4035,0
|
|
20241014,105300,103138055,4035,4035,4035,4035,0
|
|
20241014,105200,103138055,4035,4035,4035,4035,1
|
|
20241014,105100,103134020,4020,4020,4020,4020,7
|
|
20241014,105000,103105880,4035,4035,4035,4035,0
|
|
20241014,104900,103105880,4035,4020,4035,4020,38
|
|
20241014,104800,102952670,4020,4020,4020,4020,63
|
|
20241014,104700,102699410,4035,4035,4035,4035,0
|
|
20241014,104600,102699410,4035,4050,4050,4035,927
|
|
20241014,104500,98953110,4055,4055,4055,4055,50
|
|
20241014,104400,98750360,4055,4050,4055,4050,42
|
|
20241014,104300,98580235,4040,4040,4040,4040,6
|
|
20241014,104200,98555995,4055,4055,4055,4055,0
|
|
20241014,104100,98555995,4055,4055,4055,4055,0
|
|
20241014,104000,98555995,4055,4055,4055,4055,0
|
|
20241014,103900,98555995,4055,4055,4055,4055,0
|
|
20241014,103800,98555995,4055,4055,4055,4055,0
|
|
20241014,103700,98555995,4055,4055,4055,4055,53
|
|
20241014,103600,98341080,4055,4055,4055,4055,0
|
|
20241014,103500,98341080,4055,4055,4055,4055,0
|
|
20241014,103400,98341080,4055,4055,4055,4055,0
|
|
20241014,103300,98341080,4055,4055,4055,4055,0
|
|
20241014,103200,98341080,4055,4055,4055,4055,0
|
|
20241014,103100,98341080,4055,4055,4055,4055,2
|
|
20241014,103000,98332970,4050,4050,4050,4050,296
|
|
20241014,102900,97134170,4050,4050,4050,4050,2
|
|
20241014,102800,97126070,4035,4035,4035,4035,0
|
|
20241014,102700,97126070,4035,4035,4035,4035,0
|
|
20241014,102600,97126070,4035,4035,4035,4035,38
|
|
20241014,102500,96972740,4050,4050,4050,4050,1
|
|
20241014,102400,96968690,4040,4040,4040,4040,0
|
|
20241014,102300,96968690,4040,4040,4040,4040,10
|
|
20241014,102200,96928290,4040,4040,4040,4040,0
|
|
20241014,102100,96928290,4040,4040,4040,4040,410
|
|
20241014,102000,95271890,4040,4040,4040,4040,100
|
|
20241014,101900,94867890,4040,4040,4040,4040,100
|
|
20241014,101800,94463890,4060,4060,4060,4060,2
|
|
20241014,101700,94455770,4040,4040,4040,4040,10
|
|
20241014,101600,94415370,4065,4065,4065,4065,0
|
|
20241014,101500,94415370,4065,4065,4065,4065,0
|
|
20241014,101400,94415370,4065,4065,4065,4065,0
|
|
20241014,101300,94415370,4065,4065,4065,4065,0
|
|
20241014,101200,94415370,4065,4065,4065,4065,0
|
|
20241014,101100,94415370,4065,4065,4065,4065,5
|
|
20241014,101000,94395045,4065,4065,4065,4065,0
|
|
20241014,100900,94395045,4065,4065,4065,4065,0
|
|
20241014,100800,94395045,4065,4065,4065,4065,0
|
|
20241014,100700,94395045,4065,4065,4065,4065,0
|
|
20241014,100600,94395045,4065,4065,4065,4065,5
|
|
20241014,100500,94374720,4035,4035,4035,4035,0
|
|
20241014,100400,94374720,4035,4045,4045,4035,300
|
|
20241014,100300,93164060,4065,4065,4065,4065,52
|
|
20241014,100200,92952680,4065,4065,4065,4065,73
|
|
20241014,100100,92655935,4060,4060,4060,4060,0
|
|
20241014,100000,92655935,4060,4060,4060,4060,0
|
|
20241014,095900,92655935,4060,4060,4060,4060,0
|
|
20241014,095800,92655935,4060,4060,4060,4060,18
|
|
20241014,095700,92582855,4055,4055,4055,4055,0
|
|
20241014,095600,92582855,4055,4055,4055,4055,0
|
|
20241014,095500,92582855,4055,4055,4055,4055,0
|
|
20241014,095400,92582855,4055,4055,4055,4055,0
|
|
20241014,095300,92582855,4055,4055,4055,4055,0
|
|
20241014,095200,92582855,4055,4055,4055,4055,0
|
|
20241014,095100,92582855,4055,4055,4055,4055,100
|
|
20241014,095000,92177355,4055,4055,4055,4055,0
|
|
20241014,094900,92177355,4055,4055,4055,4055,0
|
|
20241014,094800,92177355,4055,4055,4055,4055,0
|
|
20241014,094700,92177355,4055,4035,4055,4035,441
|
|
20241014,094600,90397475,4035,4035,4035,4035,3
|
|
20241014,094500,90385370,4035,4030,4035,4030,217
|
|
20241014,094400,89510775,4030,4020,4035,4020,176
|
|
20241014,094300,88802490,4035,4035,4035,4035,5
|
|
20241014,094200,88782315,4040,4040,4040,4040,0
|
|
20241014,094100,88782315,4040,4040,4040,4040,0
|
|
20241014,094000,88782315,4040,4040,4040,4040,7
|
|
20241014,093900,88754035,4040,4025,4040,4025,44
|
|
20241014,093800,88576625,4025,4025,4025,4025,78
|
|
20241014,093700,88262675,4035,4035,4035,4035,0
|
|
20241014,093600,88262675,4035,4035,4035,4035,0
|
|
20241014,093500,88262675,4035,4035,4035,4035,0
|
|
20241014,093400,88262675,4035,4035,4035,4035,0
|
|
20241014,093300,88262675,4035,4025,4035,4025,23
|
|
20241014,093200,88169990,4035,4035,4035,4035,0
|
|
20241014,093100,88169990,4035,4035,4035,4035,0
|
|
20241014,093000,88169990,4035,4035,4035,4035,12
|
|
20241014,092900,88121570,4035,4035,4035,4035,0
|
|
20241014,092800,88121570,4035,4045,4045,4000,103
|
|
20241014,092700,87709445,4055,4050,4055,4050,377
|
|
20241014,092600,86181480,4005,4000,4005,3960,3737
|
|
20241014,092500,71297070,4050,4010,4050,4005,435
|
|
20241014,092400,69554705,4010,4005,4030,4005,1900
|
|
20241014,092300,61934435,4010,4035,4035,4000,7399
|
|
20241014,092200,32277585,4040,4050,4050,4040,340
|
|
20241014,092100,30903735,4060,4060,4060,4060,220
|
|
20241014,092000,30010535,4080,4080,4080,4080,0
|
|
20241014,091900,30010535,4080,4080,4080,4080,0
|
|
20241014,091800,30010535,4080,4040,4080,4035,58
|
|
20241014,091700,29776115,4035,4035,4035,4035,0
|
|
20241014,091600,29776115,4035,4035,4035,4035,0
|
|
20241014,091500,29776115,4035,4040,4040,4035,143
|
|
20241014,091400,29199055,4035,4035,4035,4035,1
|
|
20241014,091300,29195020,4035,4035,4035,4035,1
|
|
20241014,091200,29190985,4075,4075,4075,4075,1
|
|
20241014,091100,29186910,4035,4035,4035,4035,100
|
|
20241014,091000,28783410,4035,4035,4035,4035,4
|
|
20241014,090900,28767270,4035,4050,4050,4000,1929
|
|
20241014,090800,21009590,4050,4060,4060,4050,1064
|
|
20241014,090700,16697215,4060,4075,4075,4060,1200
|
|
20241014,090600,11825005,4080,4090,4090,4080,248
|
|
20241014,090500,10812775,4120,4120,4120,4120,0
|
|
20241014,090400,10812775,4120,4120,4120,4120,0
|
|
20241014,090300,10812775,4120,4120,4120,4120,0
|
|
20241014,090200,10812775,4120,4090,4120,4090,121
|
|
20241014,090100,10315120,4060,4060,4060,4060,117
|
|
20241014,090000,9840100,4115,4110,4115,4000,2439
|