626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192300,38508325,4055,4055,4055,4055,714
|
|
20241017,192200,38508325,4055,4055,4055,4055,0
|
|
20241017,192100,38508325,4055,4055,4055,4055,0
|
|
20241017,192000,38508325,4055,4055,4055,4055,0
|
|
20241017,191900,38508325,4055,4055,4055,4055,0
|
|
20241017,191800,38508325,4055,4055,4055,4055,0
|
|
20241017,191700,38508325,4055,4055,4055,4055,0
|
|
20241017,191600,38508325,4055,4055,4055,4055,0
|
|
20241017,191500,38508325,4055,4055,4055,4055,0
|
|
20241017,191400,38508325,4055,4055,4055,4055,0
|
|
20241017,191300,38508325,4055,4055,4055,4055,0
|
|
20241017,191200,38508325,4055,4055,4055,4055,0
|
|
20241017,191100,38508325,4055,4055,4055,4055,0
|
|
20241017,191000,38508325,4055,4055,4055,4055,0
|
|
20241017,190900,38508325,4055,4055,4055,4055,0
|
|
20241017,190800,38508325,4055,4055,4055,4055,0
|
|
20241017,190700,38508325,4055,4055,4055,4055,0
|
|
20241017,190600,38508325,4055,4055,4055,4055,0
|
|
20241017,190500,38508325,4055,4055,4055,4055,0
|
|
20241017,190400,38508325,4055,4055,4055,4055,0
|
|
20241017,190300,38508325,4055,4055,4055,4055,0
|
|
20241017,190200,38508325,4055,4055,4055,4055,0
|
|
20241017,190100,38508325,4055,4055,4055,4055,0
|
|
20241017,190000,38508325,4055,4055,4055,4055,0
|
|
20241017,185900,38508325,4055,4055,4055,4055,0
|
|
20241017,185800,38508325,4055,4055,4055,4055,0
|
|
20241017,185700,38508325,4055,4055,4055,4055,0
|
|
20241017,185600,38508325,4055,4055,4055,4055,0
|
|
20241017,185500,38508325,4055,4055,4055,4055,0
|
|
20241017,185400,38508325,4055,4055,4055,4055,0
|
|
20241017,185300,38508325,4055,4055,4055,4055,714
|
|
20241017,185200,38508325,4055,4055,4055,4055,0
|
|
20241017,185100,38508325,4055,4055,4055,4055,0
|
|
20241017,185000,38508325,4055,4055,4055,4055,0
|
|
20241017,184900,38508325,4055,4055,4055,4055,0
|
|
20241017,184800,38508325,4055,4055,4055,4055,0
|
|
20241017,184700,38508325,4055,4055,4055,4055,0
|
|
20241017,184600,38508325,4055,4055,4055,4055,0
|
|
20241017,184500,38508325,4055,4055,4055,4055,0
|
|
20241017,184400,38508325,4055,4055,4055,4055,0
|
|
20241017,184300,38508325,4055,4055,4055,4055,0
|
|
20241017,184200,38508325,4055,4055,4055,4055,0
|
|
20241017,184100,38508325,4055,4055,4055,4055,0
|
|
20241017,184000,38508325,4055,4055,4055,4055,0
|
|
20241017,183900,38508325,4055,4055,4055,4055,0
|
|
20241017,183800,38508325,4055,4055,4055,4055,0
|
|
20241017,183700,38508325,4055,4055,4055,4055,0
|
|
20241017,183600,38508325,4055,4055,4055,4055,0
|
|
20241017,183500,38508325,4055,4055,4055,4055,0
|
|
20241017,183400,38508325,4055,4055,4055,4055,0
|
|
20241017,183300,38508325,4055,4055,4055,4055,0
|
|
20241017,183200,38508325,4055,4055,4055,4055,0
|
|
20241017,183100,38508325,4055,4055,4055,4055,0
|
|
20241017,183000,38508325,4055,4055,4055,4055,0
|
|
20241017,182900,38508325,4055,4055,4055,4055,0
|
|
20241017,182800,38508325,4055,4055,4055,4055,0
|
|
20241017,182700,38508325,4055,4055,4055,4055,0
|
|
20241017,182600,38508325,4055,4055,4055,4055,0
|
|
20241017,182500,38508325,4055,4055,4055,4055,0
|
|
20241017,182400,38508325,4055,4055,4055,4055,0
|
|
20241017,182300,38508325,4055,4055,4055,4055,714
|
|
20241017,182200,38508325,4055,4055,4055,4055,0
|
|
20241017,182100,38508325,4055,4055,4055,4055,0
|
|
20241017,182000,38508325,4055,4055,4055,4055,0
|
|
20241017,181900,38508325,4055,4055,4055,4055,0
|
|
20241017,181800,38508325,4055,4055,4055,4055,0
|
|
20241017,181700,38508325,4055,4055,4055,4055,0
|
|
20241017,181600,38508325,4055,4055,4055,4055,0
|
|
20241017,181500,38508325,4055,4055,4055,4055,0
|
|
20241017,181400,38508325,4055,4055,4055,4055,0
|
|
20241017,181300,38508325,4055,4055,4055,4055,0
|
|
20241017,181200,38508325,4055,4055,4055,4055,0
|
|
20241017,181100,38508325,4055,4055,4055,4055,0
|
|
20241017,181000,38508325,4055,4055,4055,4055,0
|
|
20241017,180900,38508325,4055,4055,4055,4055,0
|
|
20241017,180800,38508325,4055,4055,4055,4055,0
|
|
20241017,180700,38508325,4055,4055,4055,4055,0
|
|
20241017,180600,38508325,4055,4055,4055,4055,0
|
|
20241017,180500,38508325,4055,4055,4055,4055,0
|
|
20241017,180400,38508325,4055,4055,4055,4055,0
|
|
20241017,180300,38508325,4055,4055,4055,4055,0
|
|
20241017,180200,38508325,4055,4055,4055,4055,0
|
|
20241017,180100,38508325,4055,4055,4055,4055,0
|
|
20241017,180000,38508325,4055,4055,4055,4055,0
|
|
20241017,175900,38508325,4055,4055,4055,4055,0
|
|
20241017,175800,38508325,4055,4055,4055,4055,0
|
|
20241017,175700,38508325,4055,4055,4055,4055,0
|
|
20241017,175600,38508325,4055,4055,4055,4055,0
|
|
20241017,175500,38508325,4055,4055,4055,4055,0
|
|
20241017,175400,38508325,4055,4055,4055,4055,0
|
|
20241017,175300,38508325,4055,4055,4055,4055,714
|
|
20241017,175200,38508325,4055,4055,4055,4055,0
|
|
20241017,175100,38508325,4055,4055,4055,4055,0
|
|
20241017,175000,38508325,4055,4055,4055,4055,0
|
|
20241017,174900,38508325,4055,4055,4055,4055,0
|
|
20241017,174800,38508325,4055,4055,4055,4055,0
|
|
20241017,174700,38508325,4055,4055,4055,4055,0
|
|
20241017,174600,38508325,4055,4055,4055,4055,0
|
|
20241017,174500,38508325,4055,4055,4055,4055,0
|
|
20241017,174400,38508325,4055,4055,4055,4055,0
|
|
20241017,174300,38508325,4055,4055,4055,4055,0
|
|
20241017,174200,38508325,4055,4055,4055,4055,0
|
|
20241017,174100,38508325,4055,4055,4055,4055,0
|
|
20241017,174000,38508325,4055,4055,4055,4055,0
|
|
20241017,173900,38508325,4055,4055,4055,4055,0
|
|
20241017,173800,38508325,4055,4055,4055,4055,0
|
|
20241017,173700,38508325,4055,4055,4055,4055,0
|
|
20241017,173600,38508325,4055,4055,4055,4055,0
|
|
20241017,173500,38508325,4055,4055,4055,4055,0
|
|
20241017,173400,38508325,4055,4055,4055,4055,0
|
|
20241017,173300,38508325,4055,4055,4055,4055,0
|
|
20241017,173200,38508325,4055,4055,4055,4055,0
|
|
20241017,173100,38508325,4055,4055,4055,4055,0
|
|
20241017,173000,38508325,4055,4055,4055,4055,0
|
|
20241017,172900,38508325,4055,4055,4055,4055,0
|
|
20241017,172800,38508325,4055,4055,4055,4055,0
|
|
20241017,172700,38508325,4055,4055,4055,4055,0
|
|
20241017,172600,38508325,4055,4055,4055,4055,0
|
|
20241017,172500,38508325,4055,4055,4055,4055,0
|
|
20241017,172400,38508325,4055,4055,4055,4055,0
|
|
20241017,172300,38508325,4055,4055,4055,4055,714
|
|
20241017,172200,38508325,4055,4055,4055,4055,0
|
|
20241017,172100,38508325,4055,4055,4055,4055,0
|
|
20241017,172000,38508325,4055,4055,4055,4055,0
|
|
20241017,171900,38508325,4055,4055,4055,4055,0
|
|
20241017,171800,38508325,4055,4055,4055,4055,0
|
|
20241017,171700,38508325,4055,4055,4055,4055,0
|
|
20241017,171600,38508325,4055,4055,4055,4055,0
|
|
20241017,171500,38508325,4055,4055,4055,4055,0
|
|
20241017,171400,38508325,4055,4055,4055,4055,0
|
|
20241017,171300,38508325,4055,4055,4055,4055,0
|
|
20241017,171200,38508325,4055,4055,4055,4055,0
|
|
20241017,171100,38508325,4055,4055,4055,4055,0
|
|
20241017,171000,38508325,4055,4055,4055,4055,0
|
|
20241017,170900,38508325,4055,4055,4055,4055,0
|
|
20241017,170800,38508325,4055,4055,4055,4055,0
|
|
20241017,170700,38508325,4055,4055,4055,4055,0
|
|
20241017,170600,38508325,4055,4055,4055,4055,0
|
|
20241017,170500,38508325,4055,4055,4055,4055,0
|
|
20241017,170400,38508325,4055,4055,4055,4055,0
|
|
20241017,170300,38508325,4055,4055,4055,4055,0
|
|
20241017,170200,38508325,4055,4055,4055,4055,0
|
|
20241017,170100,38508325,4055,4055,4055,4055,0
|
|
20241017,170000,38508325,4055,4055,4055,4055,0
|
|
20241017,165900,38508325,4055,4055,4055,4055,0
|
|
20241017,165800,38508325,4055,4055,4055,4055,0
|
|
20241017,165700,38508325,4055,4055,4055,4055,0
|
|
20241017,165600,38508325,4055,4055,4055,4055,0
|
|
20241017,165500,38508325,4055,4055,4055,4055,0
|
|
20241017,165400,38508325,4055,4055,4055,4055,0
|
|
20241017,165300,38508325,4055,4055,4055,4055,714
|
|
20241017,165200,38508325,4055,4055,4055,4055,0
|
|
20241017,165100,38508325,4055,4055,4055,4055,0
|
|
20241017,165000,38508325,4055,4055,4055,4055,0
|
|
20241017,164900,38508325,4055,4055,4055,4055,0
|
|
20241017,164800,38508325,4055,4055,4055,4055,0
|
|
20241017,164700,38508325,4055,4055,4055,4055,0
|
|
20241017,164600,38508325,4055,4055,4055,4055,0
|
|
20241017,164500,38508325,4055,4055,4055,4055,0
|
|
20241017,164400,38508325,4055,4055,4055,4055,0
|
|
20241017,164300,38508325,4055,4055,4055,4055,0
|
|
20241017,164200,38508325,4055,4055,4055,4055,0
|
|
20241017,164100,38508325,4055,4055,4055,4055,0
|
|
20241017,164000,38508325,4055,4055,4055,4055,0
|
|
20241017,163900,38508325,4055,4055,4055,4055,0
|
|
20241017,163800,38508325,4055,4055,4055,4055,0
|
|
20241017,163700,38508325,4055,4055,4055,4055,0
|
|
20241017,163600,38508325,4055,4055,4055,4055,0
|
|
20241017,163500,38508325,4055,4055,4055,4055,0
|
|
20241017,163400,38508325,4055,4055,4055,4055,0
|
|
20241017,163300,38508325,4055,4055,4055,4055,0
|
|
20241017,163200,38508325,4055,4055,4055,4055,0
|
|
20241017,163100,38508325,4055,4055,4055,4055,0
|
|
20241017,163000,38508325,4055,4055,4055,4055,0
|
|
20241017,162900,38508325,4055,4055,4055,4055,0
|
|
20241017,162800,38508325,4055,4055,4055,4055,0
|
|
20241017,162700,38508325,4055,4055,4055,4055,0
|
|
20241017,162600,38508325,4055,4055,4055,4055,0
|
|
20241017,162500,38508325,4055,4055,4055,4055,0
|
|
20241017,162400,38508325,4055,4055,4055,4055,0
|
|
20241017,162300,38508325,4055,4055,4055,4055,714
|
|
20241017,162200,38508325,4055,4055,4055,4055,0
|
|
20241017,162100,38508325,4055,4055,4055,4055,0
|
|
20241017,162000,38508325,4055,4055,4055,4055,0
|
|
20241017,161900,38508325,4055,4055,4055,4055,0
|
|
20241017,161800,38508325,4055,4055,4055,4055,0
|
|
20241017,161700,38508325,4055,4055,4055,4055,0
|
|
20241017,161600,38508325,4055,4055,4055,4055,0
|
|
20241017,161500,38508325,4055,4055,4055,4055,0
|
|
20241017,161400,38508325,4055,4055,4055,4055,0
|
|
20241017,161300,38508325,4055,4055,4055,4055,0
|
|
20241017,161200,38508325,4055,4055,4055,4055,0
|
|
20241017,161100,38508325,4055,4055,4055,4055,0
|
|
20241017,161000,38508325,4055,4055,4055,4055,0
|
|
20241017,160900,38508325,4055,4055,4055,4055,0
|
|
20241017,160800,38508325,4055,4055,4055,4055,0
|
|
20241017,160700,38508325,4055,4055,4055,4055,0
|
|
20241017,160600,38508325,4055,4055,4055,4055,0
|
|
20241017,160500,38508325,4055,4055,4055,4055,0
|
|
20241017,160400,38508325,4055,4055,4055,4055,0
|
|
20241017,160300,38508325,4055,4055,4055,4055,0
|
|
20241017,160200,38508325,4055,4055,4055,4055,0
|
|
20241017,160100,38508325,4055,4055,4055,4055,0
|
|
20241017,160000,38508325,4055,4055,4055,4055,0
|
|
20241017,155900,38508325,4055,4055,4055,4055,0
|
|
20241017,155800,38508325,4055,4055,4055,4055,0
|
|
20241017,155700,38508325,4055,4055,4055,4055,0
|
|
20241017,155600,38508325,4055,4055,4055,4055,0
|
|
20241017,155500,38508325,4055,4055,4055,4055,0
|
|
20241017,155400,38508325,4055,4055,4055,4055,0
|
|
20241017,155300,38508325,4055,4055,4055,4055,714
|
|
20241017,155200,38508325,4055,4055,4055,4055,0
|
|
20241017,155100,38508325,4055,4055,4055,4055,0
|
|
20241017,155000,38508325,4055,4055,4055,4055,0
|
|
20241017,154900,38508325,4055,4055,4055,4055,0
|
|
20241017,154800,38508325,4055,4055,4055,4055,0
|
|
20241017,154700,38508325,4055,4055,4055,4055,0
|
|
20241017,154600,38508325,4055,4055,4055,4055,0
|
|
20241017,154500,38508325,4055,4055,4055,4055,0
|
|
20241017,154400,38508325,4055,4055,4055,4055,0
|
|
20241017,154300,38508325,4055,4055,4055,4055,0
|
|
20241017,154200,38508325,4055,4055,4055,4055,0
|
|
20241017,154100,38508325,4055,4055,4055,4055,0
|
|
20241017,154000,38508325,4055,4055,4055,4055,0
|
|
20241017,153900,38508325,4055,4055,4055,4055,0
|
|
20241017,153800,38508325,4055,4055,4055,4055,0
|
|
20241017,153700,38508325,4055,4055,4055,4055,0
|
|
20241017,153600,38508325,4055,4055,4055,4055,0
|
|
20241017,153500,38508325,4055,4055,4055,4055,0
|
|
20241017,153400,38508325,4055,4055,4055,4055,0
|
|
20241017,153300,38508325,4055,4055,4055,4055,0
|
|
20241017,153200,38508325,4055,4055,4055,4055,0
|
|
20241017,153100,38508325,4055,4055,4055,4055,0
|
|
20241017,153000,38508325,4055,4055,4055,4055,714
|
|
20241017,152900,35613055,4055,4055,4055,4055,0
|
|
20241017,152800,35613055,4055,4055,4055,4055,0
|
|
20241017,152700,35613055,4055,4055,4055,4055,0
|
|
20241017,152600,35613055,4055,4055,4055,4055,0
|
|
20241017,152500,35613055,4055,4055,4055,4055,0
|
|
20241017,152400,35613055,4055,4055,4055,4055,0
|
|
20241017,152300,35613055,4055,4055,4055,4055,0
|
|
20241017,152200,35613055,4055,4055,4055,4055,0
|
|
20241017,152100,35613055,4055,4055,4055,4055,0
|
|
20241017,152000,35613055,4055,4055,4055,4055,0
|
|
20241017,151900,35613055,4055,4055,4055,4055,0
|
|
20241017,151800,35613055,4055,4055,4055,4055,1
|
|
20241017,151700,35609000,4050,4050,4050,4030,112
|
|
20241017,151600,35156325,4055,4050,4055,4050,7
|
|
20241017,151500,35127970,4055,4055,4055,4055,0
|
|
20241017,151400,35127970,4055,4055,4055,4055,0
|
|
20241017,151300,35127970,4055,4055,4055,4055,0
|
|
20241017,151200,35127970,4055,4055,4060,4055,502
|
|
20241017,151100,33092350,4060,4060,4060,4060,0
|
|
20241017,151000,33092350,4060,4060,4060,4060,0
|
|
20241017,150900,33092350,4060,4060,4060,4060,0
|
|
20241017,150800,33092350,4060,4060,4060,4060,0
|
|
20241017,150700,33092350,4060,4060,4060,4060,0
|
|
20241017,150600,33092350,4060,4060,4060,4060,0
|
|
20241017,150500,33092350,4060,4060,4060,4060,0
|
|
20241017,150400,33092350,4060,4060,4060,4060,0
|
|
20241017,150300,33092350,4060,4060,4060,4060,12
|
|
20241017,150200,33043630,4060,4060,4060,4060,0
|
|
20241017,150100,33043630,4060,4060,4060,4060,0
|
|
20241017,150000,33043630,4060,4060,4060,4060,0
|
|
20241017,145900,33043630,4060,4060,4060,4060,100
|
|
20241017,145800,32637630,4060,4060,4060,4060,0
|
|
20241017,145700,32637630,4060,4040,4060,4035,836
|
|
20241017,145600,29262320,4060,4060,4060,4060,0
|
|
20241017,145500,29262320,4060,4060,4060,4060,0
|
|
20241017,145400,29262320,4060,4060,4060,4060,0
|
|
20241017,145300,29262320,4060,4060,4060,4060,0
|
|
20241017,145200,29262320,4060,4035,4060,4035,52
|
|
20241017,145100,29052475,4060,4060,4060,4060,0
|
|
20241017,145000,29052475,4060,4060,4060,4060,0
|
|
20241017,144900,29052475,4060,4060,4060,4060,0
|
|
20241017,144800,29052475,4060,4060,4060,4060,0
|
|
20241017,144700,29052475,4060,4060,4060,4060,0
|
|
20241017,144600,29052475,4060,4060,4060,4060,0
|
|
20241017,144500,29052475,4060,4060,4060,4060,0
|
|
20241017,144400,29052475,4060,4060,4060,4060,0
|
|
20241017,144300,29052475,4060,4060,4060,4060,10
|
|
20241017,144200,29011875,4060,4040,4060,4035,301
|
|
20241017,144100,27796760,4060,4060,4060,4060,0
|
|
20241017,144000,27796760,4060,4045,4060,4045,93
|
|
20241017,143900,27420560,4045,4045,4045,4045,0
|
|
20241017,143800,27420560,4045,4045,4045,4045,0
|
|
20241017,143700,27420560,4045,4045,4045,4045,49
|
|
20241017,143600,27222355,4060,4060,4060,4060,0
|
|
20241017,143500,27222355,4060,4060,4060,4060,0
|
|
20241017,143400,27222355,4060,4060,4060,4060,0
|
|
20241017,143300,27222355,4060,4060,4060,4060,0
|
|
20241017,143200,27222355,4060,4060,4060,4060,0
|
|
20241017,143100,27222355,4060,4060,4060,4060,0
|
|
20241017,143000,27222355,4060,4060,4060,4060,0
|
|
20241017,142900,27222355,4060,4060,4060,4060,0
|
|
20241017,142800,27222355,4060,4060,4060,4060,0
|
|
20241017,142700,27222355,4060,4060,4060,4060,0
|
|
20241017,142600,27222355,4060,4060,4060,4060,0
|
|
20241017,142500,27222355,4060,4060,4060,4060,0
|
|
20241017,142400,27222355,4060,4060,4060,4060,0
|
|
20241017,142300,27222355,4060,4060,4060,4060,0
|
|
20241017,142200,27222355,4060,4060,4060,4060,0
|
|
20241017,142100,27222355,4060,4050,4060,4050,16
|
|
20241017,142000,27157545,4060,4060,4060,4060,0
|
|
20241017,141900,27157545,4060,4060,4060,4060,0
|
|
20241017,141800,27157545,4060,4060,4060,4060,0
|
|
20241017,141700,27157545,4060,4060,4060,4060,0
|
|
20241017,141600,27157545,4060,4060,4060,4060,0
|
|
20241017,141500,27157545,4060,4060,4060,4060,0
|
|
20241017,141400,27157545,4060,4060,4060,4060,0
|
|
20241017,141300,27157545,4060,4060,4060,4060,0
|
|
20241017,141200,27157545,4060,4060,4060,4060,0
|
|
20241017,141100,27157545,4060,4060,4060,4060,0
|
|
20241017,141000,27157545,4060,4060,4060,4060,0
|
|
20241017,140900,27157545,4060,4060,4060,4060,0
|
|
20241017,140800,27157545,4060,4060,4060,4060,0
|
|
20241017,140700,27157545,4060,4060,4060,4060,0
|
|
20241017,140600,27157545,4060,4060,4060,4060,0
|
|
20241017,140500,27157545,4060,4060,4060,4060,0
|
|
20241017,140400,27157545,4060,4060,4060,4060,0
|
|
20241017,140300,27157545,4060,4060,4060,4060,0
|
|
20241017,140200,27157545,4060,4060,4060,4060,0
|
|
20241017,140100,27157545,4060,4060,4060,4060,0
|
|
20241017,140000,27157545,4060,4060,4060,4060,0
|
|
20241017,135900,27157545,4060,4060,4060,4060,0
|
|
20241017,135800,27157545,4060,4060,4060,4060,0
|
|
20241017,135700,27157545,4060,4060,4060,4060,0
|
|
20241017,135600,27157545,4060,4060,4060,4060,0
|
|
20241017,135500,27157545,4060,4060,4060,4060,0
|
|
20241017,135400,27157545,4060,4060,4060,4060,0
|
|
20241017,135300,27157545,4060,4055,4060,4055,300
|
|
20241017,135200,25939860,4055,4055,4055,4055,0
|
|
20241017,135100,25939860,4055,4055,4055,4055,0
|
|
20241017,135000,25939860,4055,4055,4055,4055,2
|
|
20241017,134900,25931750,4060,4060,4060,4060,0
|
|
20241017,134800,25931750,4060,4060,4060,4060,0
|
|
20241017,134700,25931750,4060,4060,4060,4060,0
|
|
20241017,134600,25931750,4060,4060,4060,4060,0
|
|
20241017,134500,25931750,4060,4060,4060,4060,0
|
|
20241017,134400,25931750,4060,4060,4060,4060,0
|
|
20241017,134300,25931750,4060,4060,4060,4060,0
|
|
20241017,134200,25931750,4060,4060,4060,4060,0
|
|
20241017,134100,25931750,4060,4060,4060,4060,0
|
|
20241017,134000,25931750,4060,4060,4060,4060,0
|
|
20241017,133900,25931750,4060,4060,4060,4060,0
|
|
20241017,133800,25931750,4060,4060,4060,4060,0
|
|
20241017,133700,25931750,4060,4060,4060,4060,0
|
|
20241017,133600,25931750,4060,4060,4060,4060,0
|
|
20241017,133500,25931750,4060,4060,4060,4060,0
|
|
20241017,133400,25931750,4060,4060,4060,4060,0
|
|
20241017,133300,25931750,4060,4060,4060,4060,0
|
|
20241017,133200,25931750,4060,4060,4060,4060,0
|
|
20241017,133100,25931750,4060,4060,4060,4060,0
|
|
20241017,133000,25931750,4060,4060,4060,4060,0
|
|
20241017,132900,25931750,4060,4060,4060,4060,0
|
|
20241017,132800,25931750,4060,4055,4060,4040,504
|
|
20241017,132700,23895050,4060,4060,4060,4060,0
|
|
20241017,132600,23895050,4060,4060,4060,4060,0
|
|
20241017,132500,23895050,4060,4060,4060,4060,0
|
|
20241017,132400,23895050,4060,4060,4060,4060,0
|
|
20241017,132300,23895050,4060,4060,4060,4060,0
|
|
20241017,132200,23895050,4060,4060,4060,4060,0
|
|
20241017,132100,23895050,4060,4060,4060,4060,0
|
|
20241017,132000,23895050,4060,4060,4060,4060,0
|
|
20241017,131900,23895050,4060,4060,4060,4060,0
|
|
20241017,131800,23895050,4060,4060,4060,4060,0
|
|
20241017,131700,23895050,4060,4060,4060,4060,0
|
|
20241017,131600,23895050,4060,4060,4060,4060,0
|
|
20241017,131500,23895050,4060,4060,4060,4060,0
|
|
20241017,131400,23895050,4060,4060,4060,4060,0
|
|
20241017,131300,23895050,4060,4060,4060,4060,0
|
|
20241017,131200,23895050,4060,4060,4060,4060,0
|
|
20241017,131100,23895050,4060,4060,4060,4060,1
|
|
20241017,131000,23890990,4045,4045,4045,4045,0
|
|
20241017,130900,23890990,4045,4050,4050,4045,32
|
|
20241017,130800,23761545,4045,4045,4045,4045,0
|
|
20241017,130700,23761545,4045,4045,4045,4045,0
|
|
20241017,130600,23761545,4045,4045,4045,4045,9
|
|
20241017,130500,23725140,4050,4050,4050,4050,0
|
|
20241017,130400,23725140,4050,4050,4050,4050,19
|
|
20241017,130300,23648190,4060,4060,4060,4060,0
|
|
20241017,130200,23648190,4060,4060,4060,4060,0
|
|
20241017,130100,23648190,4060,4060,4060,4060,84
|
|
20241017,130000,23307150,4060,4060,4060,4060,0
|
|
20241017,125900,23307150,4060,4060,4060,4060,0
|
|
20241017,125800,23307150,4060,4060,4060,4060,1
|
|
20241017,125700,23303090,4050,4050,4050,4050,1
|
|
20241017,125600,23299040,4060,4060,4060,4060,0
|
|
20241017,125500,23299040,4060,4060,4060,4060,0
|
|
20241017,125400,23299040,4060,4060,4060,4060,0
|
|
20241017,125300,23299040,4060,4060,4060,4060,10
|
|
20241017,125200,23258440,4060,4060,4060,4060,0
|
|
20241017,125100,23258440,4060,4060,4060,4060,0
|
|
20241017,125000,23258440,4060,4060,4060,4060,0
|
|
20241017,124900,23258440,4060,4060,4060,4060,0
|
|
20241017,124800,23258440,4060,4060,4060,4060,0
|
|
20241017,124700,23258440,4060,4060,4060,4060,0
|
|
20241017,124600,23258440,4060,4060,4060,4060,0
|
|
20241017,124500,23258440,4060,4060,4060,4060,0
|
|
20241017,124400,23258440,4060,4060,4060,4060,0
|
|
20241017,124300,23258440,4060,4060,4060,4060,0
|
|
20241017,124200,23258440,4060,4060,4060,4060,0
|
|
20241017,124100,23258440,4060,4060,4060,4060,0
|
|
20241017,124000,23258440,4060,4060,4060,4060,0
|
|
20241017,123900,23258440,4060,4060,4060,4060,0
|
|
20241017,123800,23258440,4060,4060,4060,4060,0
|
|
20241017,123700,23258440,4060,4040,4060,4040,5
|
|
20241017,123600,23238220,4040,4040,4040,4040,0
|
|
20241017,123500,23238220,4040,4040,4040,4040,226
|
|
20241017,123400,22325180,4060,4060,4060,4060,0
|
|
20241017,123300,22325180,4060,4060,4060,4060,0
|
|
20241017,123200,22325180,4060,4060,4060,4060,0
|
|
20241017,123100,22325180,4060,4060,4060,4060,0
|
|
20241017,123000,22325180,4060,4060,4060,4060,0
|
|
20241017,122900,22325180,4060,4060,4060,4060,0
|
|
20241017,122800,22325180,4060,4060,4060,4060,0
|
|
20241017,122700,22325180,4060,4060,4060,4060,0
|
|
20241017,122600,22325180,4060,4060,4060,4060,0
|
|
20241017,122500,22325180,4060,4060,4060,4060,0
|
|
20241017,122400,22325180,4060,4060,4060,4060,0
|
|
20241017,122300,22325180,4060,4040,4060,4040,2
|
|
20241017,122200,22317080,4060,4060,4060,4060,0
|
|
20241017,122100,22317080,4060,4060,4060,4060,0
|
|
20241017,122000,22317080,4060,4060,4060,4060,0
|
|
20241017,121900,22317080,4060,4060,4060,4060,0
|
|
20241017,121800,22317080,4060,4060,4060,4060,0
|
|
20241017,121700,22317080,4060,4060,4060,4060,0
|
|
20241017,121600,22317080,4060,4060,4060,4060,0
|
|
20241017,121500,22317080,4060,4060,4060,4060,0
|
|
20241017,121400,22317080,4060,4060,4060,4060,0
|
|
20241017,121300,22317080,4060,4060,4060,4060,30
|
|
20241017,121200,22195280,4040,4040,4040,4040,30
|
|
20241017,121100,22074080,4060,4060,4060,4060,0
|
|
20241017,121000,22074080,4060,4060,4060,4060,0
|
|
20241017,120900,22074080,4060,4060,4060,4060,0
|
|
20241017,120800,22074080,4060,4060,4060,4060,0
|
|
20241017,120700,22074080,4060,4060,4060,4060,0
|
|
20241017,120600,22074080,4060,4060,4060,4060,0
|
|
20241017,120500,22074080,4060,4060,4060,4060,0
|
|
20241017,120400,22074080,4060,4060,4060,4060,0
|
|
20241017,120300,22074080,4060,4060,4060,4060,0
|
|
20241017,120200,22074080,4060,4060,4060,4060,0
|
|
20241017,120100,22074080,4060,4060,4060,4060,0
|
|
20241017,120000,22074080,4060,4060,4060,4060,0
|
|
20241017,115900,22074080,4060,4060,4060,4060,0
|
|
20241017,115800,22074080,4060,4050,4060,4040,201
|
|
20241017,115700,21261790,4060,4060,4060,4060,0
|
|
20241017,115600,21261790,4060,4060,4060,4060,0
|
|
20241017,115500,21261790,4060,4040,4060,4040,5
|
|
20241017,115400,21241570,4060,4050,4060,4050,92
|
|
20241017,115300,20868960,4050,4050,4050,4035,504
|
|
20241017,115200,18834390,4060,4060,4060,4060,0
|
|
20241017,115100,18834390,4060,4060,4060,4060,0
|
|
20241017,115000,18834390,4060,4060,4060,4060,0
|
|
20241017,114900,18834390,4060,4060,4060,4060,0
|
|
20241017,114800,18834390,4060,4060,4060,4060,0
|
|
20241017,114700,18834390,4060,4060,4060,4060,1
|
|
20241017,114600,18830330,4040,4040,4040,4040,13
|
|
20241017,114500,18777810,4060,4050,4060,4050,101
|
|
20241017,114400,18368750,4060,4060,4060,4060,0
|
|
20241017,114300,18368750,4060,4060,4060,4060,0
|
|
20241017,114200,18368750,4060,4060,4060,4060,0
|
|
20241017,114100,18368750,4060,4060,4060,4060,5
|
|
20241017,114000,18348450,4060,4060,4060,4060,5
|
|
20241017,113900,18328150,4060,4060,4060,4060,0
|
|
20241017,113800,18328150,4060,4060,4060,4060,0
|
|
20241017,113700,18328150,4060,4060,4060,4060,0
|
|
20241017,113600,18328150,4060,4060,4060,4060,0
|
|
20241017,113500,18328150,4060,4060,4060,4060,0
|
|
20241017,113400,18328150,4060,4060,4060,4060,0
|
|
20241017,113300,18328150,4060,4060,4060,4060,0
|
|
20241017,113200,18328150,4060,4060,4060,4060,0
|
|
20241017,113100,18328150,4060,4060,4060,4060,0
|
|
20241017,113000,18328150,4060,4060,4060,4060,0
|
|
20241017,112900,18328150,4060,4060,4060,4060,0
|
|
20241017,112800,18328150,4060,4060,4060,4060,1
|
|
20241017,112700,18324090,4040,4040,4040,4040,0
|
|
20241017,112600,18324090,4040,4040,4040,4040,0
|
|
20241017,112500,18324090,4040,4040,4040,4040,10
|
|
20241017,112400,18283690,4070,4070,4070,4070,0
|
|
20241017,112300,18283690,4070,4070,4070,4070,0
|
|
20241017,112200,18283690,4070,4070,4070,4070,0
|
|
20241017,112100,18283690,4070,4070,4070,4070,0
|
|
20241017,112000,18283690,4070,4070,4070,4070,0
|
|
20241017,111900,18283690,4070,4070,4070,4070,0
|
|
20241017,111800,18283690,4070,4070,4070,4070,0
|
|
20241017,111700,18283690,4070,4070,4070,4070,0
|
|
20241017,111600,18283690,4070,4070,4070,4070,1
|
|
20241017,111500,18279620,4070,4070,4070,4070,0
|
|
20241017,111400,18279620,4070,4070,4070,4070,0
|
|
20241017,111300,18279620,4070,4070,4070,4070,0
|
|
20241017,111200,18279620,4070,4070,4070,4070,0
|
|
20241017,111100,18279620,4070,4070,4070,4070,0
|
|
20241017,111000,18279620,4070,4070,4070,4070,1
|
|
20241017,110900,18275550,4040,4040,4040,4040,0
|
|
20241017,110800,18275550,4040,4040,4040,4040,0
|
|
20241017,110700,18275550,4040,4040,4040,4040,0
|
|
20241017,110600,18275550,4040,4040,4040,4040,0
|
|
20241017,110500,18275550,4040,4045,4045,4040,70
|
|
20241017,110400,17992740,4075,4075,4075,4075,0
|
|
20241017,110300,17992740,4075,4075,4075,4075,1
|
|
20241017,110200,17988665,4070,4070,4070,4070,490
|
|
20241017,110100,15994365,4070,4070,4070,4070,0
|
|
20241017,110000,15994365,4070,4065,4070,4065,4
|
|
20241017,105900,15978100,4065,4065,4065,4065,0
|
|
20241017,105800,15978100,4065,4065,4065,4065,0
|
|
20241017,105700,15978100,4065,4065,4065,4065,0
|
|
20241017,105600,15978100,4065,4065,4065,4065,0
|
|
20241017,105500,15978100,4065,4065,4065,4065,1
|
|
20241017,105400,15974035,4065,4065,4065,4065,0
|
|
20241017,105300,15974035,4065,4065,4065,4065,0
|
|
20241017,105200,15974035,4065,4065,4065,4065,0
|
|
20241017,105100,15974035,4065,4065,4065,4065,0
|
|
20241017,105000,15974035,4065,4065,4065,4065,0
|
|
20241017,104900,15974035,4065,4065,4065,4065,0
|
|
20241017,104800,15974035,4065,4065,4065,4065,0
|
|
20241017,104700,15974035,4065,4065,4065,4065,0
|
|
20241017,104600,15974035,4065,4065,4065,4065,2
|
|
20241017,104500,15965905,4070,4070,4070,4070,0
|
|
20241017,104400,15965905,4070,4070,4070,4070,0
|
|
20241017,104300,15965905,4070,4040,4070,4030,1992
|
|
20241017,104200,7894440,4060,4060,4060,4060,0
|
|
20241017,104100,7894440,4060,4060,4060,4060,0
|
|
20241017,104000,7894440,4060,4060,4060,4060,0
|
|
20241017,103900,7894440,4060,4060,4060,4060,0
|
|
20241017,103800,7894440,4060,4060,4060,4060,0
|
|
20241017,103700,7894440,4060,4060,4060,4060,0
|
|
20241017,103600,7894440,4060,4060,4060,4060,0
|
|
20241017,103500,7894440,4060,4060,4060,4060,0
|
|
20241017,103400,7894440,4060,4060,4060,4060,0
|
|
20241017,103300,7894440,4060,4060,4060,4060,0
|
|
20241017,103200,7894440,4060,4060,4060,4060,0
|
|
20241017,103100,7894440,4060,4060,4060,4060,0
|
|
20241017,103000,7894440,4060,4060,4060,4060,1
|
|
20241017,102900,7890380,4050,4050,4050,4050,1
|
|
20241017,102800,7886330,4060,4060,4060,4060,0
|
|
20241017,102700,7886330,4060,4060,4060,4060,0
|
|
20241017,102600,7886330,4060,4060,4060,4060,0
|
|
20241017,102500,7886330,4060,4060,4060,4060,0
|
|
20241017,102400,7886330,4060,4060,4060,4060,0
|
|
20241017,102300,7886330,4060,4060,4060,4060,0
|
|
20241017,102200,7886330,4060,4060,4060,4060,0
|
|
20241017,102100,7886330,4060,4060,4060,4060,0
|
|
20241017,102000,7886330,4060,4060,4060,4060,0
|
|
20241017,101900,7886330,4060,4060,4060,4060,0
|
|
20241017,101800,7886330,4060,4060,4060,4060,2
|
|
20241017,101700,7878210,4060,4060,4060,4060,0
|
|
20241017,101600,7878210,4060,4035,4060,4035,95
|
|
20241017,101500,7494860,4060,4060,4060,4060,0
|
|
20241017,101400,7494860,4060,4060,4060,4060,0
|
|
20241017,101300,7494860,4060,4060,4060,4060,0
|
|
20241017,101200,7494860,4060,4060,4060,4060,6
|
|
20241017,101100,7470500,4060,4060,4060,4060,0
|
|
20241017,101000,7470500,4060,4060,4060,4060,0
|
|
20241017,100900,7470500,4060,4060,4060,4060,1
|
|
20241017,100800,7466440,4040,4040,4040,4040,31
|
|
20241017,100700,7341200,4065,4065,4065,4065,0
|
|
20241017,100600,7341200,4065,4065,4065,4065,0
|
|
20241017,100500,7341200,4065,4060,4065,4060,2
|
|
20241017,100400,7333075,4060,4060,4060,4060,5
|
|
20241017,100300,7312775,4070,4070,4070,4070,0
|
|
20241017,100200,7312775,4070,4065,4070,4065,524
|
|
20241017,100100,5182705,4065,4065,4065,4065,1
|
|
20241017,100000,5178640,4070,4070,4070,4070,0
|
|
20241017,095900,5178640,4070,4070,4070,4070,0
|
|
20241017,095800,5178640,4070,4070,4070,4070,0
|
|
20241017,095700,5178640,4070,4070,4070,4070,0
|
|
20241017,095600,5178640,4070,4070,4070,4070,1
|
|
20241017,095500,5174570,4070,4070,4070,4070,0
|
|
20241017,095400,5174570,4070,4070,4070,4070,0
|
|
20241017,095300,5174570,4070,4070,4070,4070,0
|
|
20241017,095200,5174570,4070,4070,4070,4070,0
|
|
20241017,095100,5174570,4070,4070,4070,4070,0
|
|
20241017,095000,5174570,4070,4040,4070,4040,2
|
|
20241017,094900,5166460,4070,4070,4070,4070,0
|
|
20241017,094800,5166460,4070,4070,4070,4070,35
|
|
20241017,094700,5024010,4070,4040,4070,4040,13
|
|
20241017,094600,4971460,4070,4070,4070,4070,0
|
|
20241017,094500,4971460,4070,4070,4070,4070,246
|
|
20241017,094400,3970240,4070,4070,4070,4070,0
|
|
20241017,094300,3970240,4070,4070,4070,4070,1
|
|
20241017,094200,3966170,4070,4070,4070,4070,0
|
|
20241017,094100,3966170,4070,4055,4070,4055,11
|
|
20241017,094000,3921480,4055,4055,4055,4040,52
|
|
20241017,093900,3711145,4055,4055,4055,4055,0
|
|
20241017,093800,3711145,4055,4055,4055,4055,0
|
|
20241017,093700,3711145,4055,4055,4055,4055,0
|
|
20241017,093600,3711145,4055,4055,4055,4055,0
|
|
20241017,093500,3711145,4055,4055,4055,4055,0
|
|
20241017,093400,3711145,4055,4055,4055,4055,0
|
|
20241017,093300,3711145,4055,4055,4055,4055,0
|
|
20241017,093200,3711145,4055,4055,4055,4055,0
|
|
20241017,093100,3711145,4055,4040,4055,4040,6
|
|
20241017,093000,3686890,4055,4055,4055,4055,50
|
|
20241017,092900,3484140,4055,4055,4055,4055,0
|
|
20241017,092800,3484140,4055,4055,4055,4055,0
|
|
20241017,092700,3484140,4055,4055,4055,4055,0
|
|
20241017,092600,3484140,4055,4055,4055,4055,0
|
|
20241017,092500,3484140,4055,4055,4055,4055,0
|
|
20241017,092400,3484140,4055,4055,4055,4055,100
|
|
20241017,092300,3078640,4055,4055,4055,4055,0
|
|
20241017,092200,3078640,4055,4055,4055,4055,0
|
|
20241017,092100,3078640,4055,4055,4055,4055,0
|
|
20241017,092000,3078640,4055,4055,4055,4055,0
|
|
20241017,091900,3078640,4055,4055,4055,4055,1
|
|
20241017,091800,3074585,4035,4035,4035,4035,80
|
|
20241017,091700,2751785,4055,4040,4055,4035,475
|
|
20241017,091600,835080,4055,4055,4055,4055,1
|
|
20241017,091500,831025,4045,4050,4050,4045,17
|
|
20241017,091400,762210,4055,4055,4055,4055,0
|
|
20241017,091300,762210,4055,4055,4055,4055,0
|
|
20241017,091200,762210,4055,4055,4055,4055,0
|
|
20241017,091100,762210,4055,4055,4055,4055,3
|
|
20241017,091000,750045,4050,4055,4055,4050,11
|
|
20241017,090900,705490,4085,4085,4085,4085,0
|
|
20241017,090800,705490,4085,4085,4085,4085,0
|
|
20241017,090700,705490,4085,4085,4085,4085,0
|
|
20241017,090600,705490,4085,4085,4085,4085,0
|
|
20241017,090500,705490,4085,4085,4085,4085,0
|
|
20241017,090400,705490,4085,4085,4085,4085,0
|
|
20241017,090300,705490,4085,4085,4085,4085,0
|
|
20241017,090200,705490,4085,4080,4085,4080,101
|
|
20241017,090100,293405,4080,4080,4080,4080,0
|
|
20241017,090000,293405,4080,4075,4080,4075,72
|