635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193200,122728235,4015,4015,4015,4015,3270
|
|
20241007,193100,122728235,4015,4015,4015,4015,0
|
|
20241007,193000,122728235,4015,4015,4015,4015,0
|
|
20241007,192900,122728235,4015,4015,4015,4015,0
|
|
20241007,192800,122728235,4015,4015,4015,4015,0
|
|
20241007,192700,122728235,4015,4015,4015,4015,0
|
|
20241007,192600,122728235,4015,4015,4015,4015,0
|
|
20241007,192500,122728235,4015,4015,4015,4015,0
|
|
20241007,192400,122728235,4015,4015,4015,4015,0
|
|
20241007,192300,122728235,4015,4015,4015,4015,0
|
|
20241007,192200,122728235,4015,4015,4015,4015,0
|
|
20241007,192100,122728235,4015,4015,4015,4015,0
|
|
20241007,192000,122728235,4015,4015,4015,4015,0
|
|
20241007,191900,122728235,4015,4015,4015,4015,0
|
|
20241007,191800,122728235,4015,4015,4015,4015,0
|
|
20241007,191700,122728235,4015,4015,4015,4015,0
|
|
20241007,191600,122728235,4015,4015,4015,4015,0
|
|
20241007,191500,122728235,4015,4015,4015,4015,0
|
|
20241007,191400,122728235,4015,4015,4015,4015,0
|
|
20241007,191300,122728235,4015,4015,4015,4015,0
|
|
20241007,191200,122728235,4015,4015,4015,4015,0
|
|
20241007,191100,122728235,4015,4015,4015,4015,0
|
|
20241007,191000,122728235,4015,4015,4015,4015,0
|
|
20241007,190900,122728235,4015,4015,4015,4015,0
|
|
20241007,190800,122728235,4015,4015,4015,4015,0
|
|
20241007,190700,122728235,4015,4015,4015,4015,0
|
|
20241007,190600,122728235,4015,4015,4015,4015,0
|
|
20241007,190500,122728235,4015,4015,4015,4015,0
|
|
20241007,190400,122728235,4015,4015,4015,4015,0
|
|
20241007,190300,122728235,4015,4015,4015,4015,0
|
|
20241007,190200,122728235,4015,4015,4015,4015,3270
|
|
20241007,190100,122728235,4015,4015,4015,4015,0
|
|
20241007,190000,122728235,4015,4015,4015,4015,0
|
|
20241007,185900,122728235,4015,4015,4015,4015,0
|
|
20241007,185800,122728235,4015,4015,4015,4015,0
|
|
20241007,185700,122728235,4015,4015,4015,4015,0
|
|
20241007,185600,122728235,4015,4015,4015,4015,0
|
|
20241007,185500,122728235,4015,4015,4015,4015,0
|
|
20241007,185400,122728235,4015,4015,4015,4015,0
|
|
20241007,185300,122728235,4015,4015,4015,4015,0
|
|
20241007,185200,122728235,4015,4015,4015,4015,0
|
|
20241007,185100,122728235,4015,4015,4015,4015,0
|
|
20241007,185000,122728235,4015,4015,4015,4015,0
|
|
20241007,184900,122728235,4015,4015,4015,4015,0
|
|
20241007,184800,122728235,4015,4015,4015,4015,0
|
|
20241007,184700,122728235,4015,4015,4015,4015,0
|
|
20241007,184600,122728235,4015,4015,4015,4015,0
|
|
20241007,184500,122728235,4015,4015,4015,4015,0
|
|
20241007,184400,122728235,4015,4015,4015,4015,0
|
|
20241007,184300,122728235,4015,4015,4015,4015,0
|
|
20241007,184200,122728235,4015,4015,4015,4015,0
|
|
20241007,184100,122728235,4015,4015,4015,4015,0
|
|
20241007,184000,122728235,4015,4015,4015,4015,0
|
|
20241007,183900,122728235,4015,4015,4015,4015,0
|
|
20241007,183800,122728235,4015,4015,4015,4015,0
|
|
20241007,183700,122728235,4015,4015,4015,4015,0
|
|
20241007,183600,122728235,4015,4015,4015,4015,0
|
|
20241007,183500,122728235,4015,4015,4015,4015,0
|
|
20241007,183400,122728235,4015,4015,4015,4015,0
|
|
20241007,183300,122728235,4015,4015,4015,4015,0
|
|
20241007,183200,122728235,4015,4015,4015,4015,3270
|
|
20241007,183100,122728235,4015,4015,4015,4015,0
|
|
20241007,183000,122728235,4015,4015,4015,4015,0
|
|
20241007,182900,122728235,4015,4015,4015,4015,0
|
|
20241007,182800,122728235,4015,4015,4015,4015,0
|
|
20241007,182700,122728235,4015,4015,4015,4015,0
|
|
20241007,182600,122728235,4015,4015,4015,4015,0
|
|
20241007,182500,122728235,4015,4015,4015,4015,0
|
|
20241007,182400,122728235,4015,4015,4015,4015,0
|
|
20241007,182300,122728235,4015,4015,4015,4015,0
|
|
20241007,182200,122728235,4015,4015,4015,4015,0
|
|
20241007,182100,122728235,4015,4015,4015,4015,0
|
|
20241007,182000,122728235,4015,4015,4015,4015,0
|
|
20241007,181900,122728235,4015,4015,4015,4015,0
|
|
20241007,181800,122728235,4015,4015,4015,4015,0
|
|
20241007,181700,122728235,4015,4015,4015,4015,0
|
|
20241007,181600,122728235,4015,4015,4015,4015,0
|
|
20241007,181500,122728235,4015,4015,4015,4015,0
|
|
20241007,181400,122728235,4015,4015,4015,4015,0
|
|
20241007,181300,122728235,4015,4015,4015,4015,0
|
|
20241007,181200,122728235,4015,4015,4015,4015,0
|
|
20241007,181100,122728235,4015,4015,4015,4015,0
|
|
20241007,181000,122728235,4015,4015,4015,4015,0
|
|
20241007,180900,122728235,4015,4015,4015,4015,0
|
|
20241007,180800,122728235,4015,4015,4015,4015,0
|
|
20241007,180700,122728235,4015,4015,4015,4015,0
|
|
20241007,180600,122728235,4015,4015,4015,4015,0
|
|
20241007,180500,122728235,4015,4015,4015,4015,0
|
|
20241007,180400,122728235,4015,4015,4015,4015,0
|
|
20241007,180300,122728235,4015,4015,4015,4015,0
|
|
20241007,180200,122728235,4015,4015,4015,4015,3270
|
|
20241007,180100,122728235,4015,4015,4015,4015,0
|
|
20241007,180000,122728235,4015,4015,4015,4015,0
|
|
20241007,175900,122728235,4015,4015,4015,4015,0
|
|
20241007,175800,122728235,4015,4015,4015,4015,0
|
|
20241007,175700,122728235,4015,4015,4015,4015,0
|
|
20241007,175600,122728235,4015,4015,4015,4015,0
|
|
20241007,175500,122728235,4015,4015,4015,4015,0
|
|
20241007,175400,122728235,4015,4015,4015,4015,0
|
|
20241007,175300,122728235,4015,4015,4015,4015,0
|
|
20241007,175200,122728235,4015,4015,4015,4015,0
|
|
20241007,175100,122728235,4015,4015,4015,4015,0
|
|
20241007,175000,122728235,4015,4015,4015,4015,0
|
|
20241007,174900,122728235,4015,4015,4015,4015,0
|
|
20241007,174800,122728235,4015,4015,4015,4015,0
|
|
20241007,174700,122728235,4015,4015,4015,4015,0
|
|
20241007,174600,122728235,4015,4015,4015,4015,0
|
|
20241007,174500,122728235,4015,4015,4015,4015,0
|
|
20241007,174400,122728235,4015,4015,4015,4015,0
|
|
20241007,174300,122728235,4015,4015,4015,4015,0
|
|
20241007,174200,122728235,4015,4015,4015,4015,0
|
|
20241007,174100,122728235,4015,4015,4015,4015,0
|
|
20241007,174000,122728235,4015,4015,4015,4015,0
|
|
20241007,173900,122728235,4015,4015,4015,4015,0
|
|
20241007,173800,122728235,4015,4015,4015,4015,0
|
|
20241007,173700,122728235,4015,4015,4015,4015,0
|
|
20241007,173600,122728235,4015,4015,4015,4015,0
|
|
20241007,173500,122728235,4015,4015,4015,4015,0
|
|
20241007,173400,122728235,4015,4015,4015,4015,0
|
|
20241007,173300,122728235,4015,4015,4015,4015,0
|
|
20241007,173200,122728235,4015,4015,4015,4015,3270
|
|
20241007,173100,122728235,4015,4015,4015,4015,0
|
|
20241007,173000,122728235,4015,4015,4015,4015,0
|
|
20241007,172900,122728235,4015,4015,4015,4015,0
|
|
20241007,172800,122728235,4015,4015,4015,4015,0
|
|
20241007,172700,122728235,4015,4015,4015,4015,0
|
|
20241007,172600,122728235,4015,4015,4015,4015,0
|
|
20241007,172500,122728235,4015,4015,4015,4015,0
|
|
20241007,172400,122728235,4015,4015,4015,4015,0
|
|
20241007,172300,122728235,4015,4015,4015,4015,0
|
|
20241007,172200,122728235,4015,4015,4015,4015,0
|
|
20241007,172100,122728235,4015,4015,4015,4015,0
|
|
20241007,172000,122728235,4015,4015,4015,4015,0
|
|
20241007,171900,122728235,4015,4015,4015,4015,0
|
|
20241007,171800,122728235,4015,4015,4015,4015,0
|
|
20241007,171700,122728235,4015,4015,4015,4015,0
|
|
20241007,171600,122728235,4015,4015,4015,4015,0
|
|
20241007,171500,122728235,4015,4015,4015,4015,0
|
|
20241007,171400,122728235,4015,4015,4015,4015,0
|
|
20241007,171300,122728235,4015,4015,4015,4015,0
|
|
20241007,171200,122728235,4015,4015,4015,4015,0
|
|
20241007,171100,122728235,4015,4015,4015,4015,0
|
|
20241007,171000,122728235,4015,4015,4015,4015,0
|
|
20241007,170900,122728235,4015,4015,4015,4015,0
|
|
20241007,170800,122728235,4015,4015,4015,4015,0
|
|
20241007,170700,122728235,4015,4015,4015,4015,0
|
|
20241007,170600,122728235,4015,4015,4015,4015,0
|
|
20241007,170500,122728235,4015,4015,4015,4015,0
|
|
20241007,170400,122728235,4015,4015,4015,4015,0
|
|
20241007,170300,122728235,4015,4015,4015,4015,0
|
|
20241007,170200,122728235,4015,4015,4015,4015,3270
|
|
20241007,170100,122728235,4015,4015,4015,4015,0
|
|
20241007,170000,122728235,4015,4015,4015,4015,0
|
|
20241007,165900,122728235,4015,4015,4015,4015,0
|
|
20241007,165800,122728235,4015,4015,4015,4015,0
|
|
20241007,165700,122728235,4015,4015,4015,4015,0
|
|
20241007,165600,122728235,4015,4015,4015,4015,0
|
|
20241007,165500,122728235,4015,4015,4015,4015,0
|
|
20241007,165400,122728235,4015,4015,4015,4015,0
|
|
20241007,165300,122728235,4015,4015,4015,4015,0
|
|
20241007,165200,122728235,4015,4015,4015,4015,0
|
|
20241007,165100,122728235,4015,4015,4015,4015,0
|
|
20241007,165000,122728235,4015,4015,4015,4015,0
|
|
20241007,164900,122728235,4015,4015,4015,4015,0
|
|
20241007,164800,122728235,4015,4015,4015,4015,0
|
|
20241007,164700,122728235,4015,4015,4015,4015,0
|
|
20241007,164600,122728235,4015,4015,4015,4015,0
|
|
20241007,164500,122728235,4015,4015,4015,4015,0
|
|
20241007,164400,122728235,4015,4015,4015,4015,0
|
|
20241007,164300,122728235,4015,4015,4015,4015,0
|
|
20241007,164200,122728235,4015,4015,4015,4015,0
|
|
20241007,164100,122728235,4015,4015,4015,4015,0
|
|
20241007,164000,122728235,4015,4015,4015,4015,0
|
|
20241007,163900,122728235,4015,4015,4015,4015,0
|
|
20241007,163800,122728235,4015,4015,4015,4015,0
|
|
20241007,163700,122728235,4015,4015,4015,4015,0
|
|
20241007,163600,122728235,4015,4015,4015,4015,0
|
|
20241007,163500,122728235,4015,4015,4015,4015,0
|
|
20241007,163400,122728235,4015,4015,4015,4015,0
|
|
20241007,163300,122728235,4015,4015,4015,4015,0
|
|
20241007,163200,122728235,4015,4015,4015,4015,3270
|
|
20241007,163100,122728235,4015,4015,4015,4015,0
|
|
20241007,163000,122728235,4015,4015,4015,4015,0
|
|
20241007,162900,122728235,4015,4015,4015,4015,0
|
|
20241007,162800,122728235,4015,4015,4015,4015,0
|
|
20241007,162700,122728235,4015,4015,4015,4015,0
|
|
20241007,162600,122728235,4015,4015,4015,4015,0
|
|
20241007,162500,122728235,4015,4015,4015,4015,0
|
|
20241007,162400,122728235,4015,4015,4015,4015,0
|
|
20241007,162300,122728235,4015,4015,4015,4015,0
|
|
20241007,162200,122728235,4015,4015,4015,4015,0
|
|
20241007,162100,122728235,4015,4015,4015,4015,0
|
|
20241007,162000,122728235,4015,4015,4015,4015,0
|
|
20241007,161900,122728235,4015,4015,4015,4015,0
|
|
20241007,161800,122728235,4015,4015,4015,4015,0
|
|
20241007,161700,122728235,4015,4015,4015,4015,0
|
|
20241007,161600,122728235,4015,4015,4015,4015,0
|
|
20241007,161500,122728235,4015,4015,4015,4015,0
|
|
20241007,161400,122728235,4015,4015,4015,4015,0
|
|
20241007,161300,122728235,4015,4015,4015,4015,0
|
|
20241007,161200,122728235,4015,4015,4015,4015,0
|
|
20241007,161100,122728235,4015,4015,4015,4015,0
|
|
20241007,161000,122728235,4015,4015,4015,4015,0
|
|
20241007,160900,122728235,4015,4015,4015,4015,0
|
|
20241007,160800,122728235,4015,4015,4015,4015,0
|
|
20241007,160700,122728235,4015,4015,4015,4015,0
|
|
20241007,160600,122728235,4015,4015,4015,4015,0
|
|
20241007,160500,122728235,4015,4015,4015,4015,0
|
|
20241007,160400,122728235,4015,4015,4015,4015,0
|
|
20241007,160300,122728235,4015,4015,4015,4015,0
|
|
20241007,160200,122728235,4015,4015,4015,4015,3270
|
|
20241007,160100,122728235,4015,4015,4015,4015,0
|
|
20241007,160000,122728235,4015,4015,4015,4015,0
|
|
20241007,155900,122728235,4015,4015,4015,4015,0
|
|
20241007,155800,122728235,4015,4015,4015,4015,0
|
|
20241007,155700,122728235,4015,4015,4015,4015,0
|
|
20241007,155600,122728235,4015,4015,4015,4015,0
|
|
20241007,155500,122728235,4015,4015,4015,4015,0
|
|
20241007,155400,122728235,4015,4015,4015,4015,0
|
|
20241007,155300,122728235,4015,4015,4015,4015,0
|
|
20241007,155200,122728235,4015,4015,4015,4015,0
|
|
20241007,155100,122728235,4015,4015,4015,4015,0
|
|
20241007,155000,122728235,4015,4015,4015,4015,0
|
|
20241007,154900,122728235,4015,4015,4015,4015,0
|
|
20241007,154800,122728235,4015,4015,4015,4015,0
|
|
20241007,154700,122728235,4015,4015,4015,4015,0
|
|
20241007,154600,122728235,4015,4015,4015,4015,0
|
|
20241007,154500,122728235,4015,4015,4015,4015,0
|
|
20241007,154400,122728235,4015,4015,4015,4015,0
|
|
20241007,154300,122728235,4015,4015,4015,4015,0
|
|
20241007,154200,122728235,4015,4015,4015,4015,0
|
|
20241007,154100,122728235,4015,4015,4015,4015,0
|
|
20241007,154000,122728235,4015,4015,4015,4015,0
|
|
20241007,153900,122728235,4015,4015,4015,4015,0
|
|
20241007,153800,122728235,4015,4015,4015,4015,0
|
|
20241007,153700,122728235,4015,4015,4015,4015,0
|
|
20241007,153600,122728235,4015,4015,4015,4015,0
|
|
20241007,153500,122728235,4015,4015,4015,4015,0
|
|
20241007,153400,122728235,4015,4015,4015,4015,0
|
|
20241007,153300,122728235,4015,4015,4015,4015,0
|
|
20241007,153200,122728235,4015,4015,4015,4015,3270
|
|
20241007,153100,122728235,4015,4015,4015,4015,0
|
|
20241007,153000,122728235,4015,4015,4015,4015,3270
|
|
20241007,152900,109599185,4015,4015,4015,4015,0
|
|
20241007,152800,109599185,4015,4015,4015,4015,0
|
|
20241007,152700,109599185,4015,4015,4015,4015,0
|
|
20241007,152600,109599185,4015,4015,4015,4015,0
|
|
20241007,152500,109599185,4015,4015,4015,4015,0
|
|
20241007,152400,109599185,4015,4015,4015,4015,0
|
|
20241007,152300,109599185,4015,4015,4015,4015,0
|
|
20241007,152200,109599185,4015,4015,4015,4015,0
|
|
20241007,152100,109599185,4015,4015,4015,4015,0
|
|
20241007,152000,109599185,4015,4015,4015,4015,0
|
|
20241007,151900,109599185,4015,4000,4015,4000,553
|
|
20241007,151800,107382115,4000,4010,4010,4000,545
|
|
20241007,151700,105200610,4015,4010,4015,4010,200
|
|
20241007,151600,104397625,4015,4015,4015,4015,300
|
|
20241007,151500,103193125,4015,4015,4015,4015,0
|
|
20241007,151400,103193125,4015,4015,4015,4015,0
|
|
20241007,151300,103193125,4015,4000,4015,4000,191
|
|
20241007,151200,102426275,4010,4010,4010,4010,10
|
|
20241007,151100,102386175,4000,4005,4005,4000,550
|
|
20241007,151000,100185655,4015,4015,4015,4015,0
|
|
20241007,150900,100185655,4015,4015,4015,4015,0
|
|
20241007,150800,100185655,4015,4015,4015,4015,2
|
|
20241007,150700,100177625,4015,4015,4015,4015,0
|
|
20241007,150600,100177625,4015,4010,4015,4010,300
|
|
20241007,150500,98973625,4015,4015,4015,4015,0
|
|
20241007,150400,98973625,4015,4015,4015,4015,2
|
|
20241007,150300,98965595,4010,4010,4010,4010,100
|
|
20241007,150200,98564595,4015,4010,4015,4010,8
|
|
20241007,150100,98532510,4010,4010,4010,4010,0
|
|
20241007,150000,98532510,4010,4010,4010,4010,0
|
|
20241007,145900,98532510,4010,4010,4010,4010,0
|
|
20241007,145800,98532510,4010,4010,4010,4010,1000
|
|
20241007,145700,94522510,4000,4000,4000,4000,160
|
|
20241007,145600,93882510,4005,4005,4005,4005,19
|
|
20241007,145500,93806415,4005,4010,4010,4005,118
|
|
20241007,145400,93333735,4010,4010,4015,4010,277
|
|
20241007,145300,92221665,4010,4010,4010,4010,0
|
|
20241007,145200,92221665,4010,4015,4015,4010,14
|
|
20241007,145100,92165520,4010,4010,4010,4010,11
|
|
20241007,145000,92121410,4015,4015,4015,4015,0
|
|
20241007,144900,92121410,4015,4015,4015,4015,0
|
|
20241007,144800,92121410,4015,4015,4015,4015,0
|
|
20241007,144700,92121410,4015,4015,4015,4015,0
|
|
20241007,144600,92121410,4015,4015,4015,4015,0
|
|
20241007,144500,92121410,4015,4015,4015,4015,0
|
|
20241007,144400,92121410,4015,4015,4015,4015,0
|
|
20241007,144300,92121410,4015,4000,4015,4000,601
|
|
20241007,144200,89717395,3995,3995,3995,3995,0
|
|
20241007,144100,89717395,3995,4005,4005,3995,190
|
|
20241007,144000,88958045,4015,4015,4015,4015,0
|
|
20241007,143900,88958045,4015,4015,4015,4015,0
|
|
20241007,143800,88958045,4015,4015,4015,4015,0
|
|
20241007,143700,88958045,4015,4015,4015,4015,0
|
|
20241007,143600,88958045,4015,4015,4015,4015,1
|
|
20241007,143500,88954030,4010,4010,4010,4010,19
|
|
20241007,143400,88877840,4010,4010,4010,4010,210
|
|
20241007,143300,88035740,4000,4000,4000,4000,0
|
|
20241007,143200,88035740,4000,4000,4000,4000,0
|
|
20241007,143100,88035740,4000,4000,4000,4000,0
|
|
20241007,143000,88035740,4000,4000,4000,4000,451
|
|
20241007,142900,86231740,4010,4010,4010,4010,0
|
|
20241007,142800,86231740,4010,4010,4010,4010,1
|
|
20241007,142700,86227730,4010,4010,4010,4010,0
|
|
20241007,142600,86227730,4010,4010,4010,4010,0
|
|
20241007,142500,86227730,4010,4010,4010,4010,0
|
|
20241007,142400,86227730,4010,4000,4010,4000,101
|
|
20241007,142300,85823720,4010,4010,4010,4010,210
|
|
20241007,142200,84981620,4010,4010,4010,4010,0
|
|
20241007,142100,84981620,4010,4005,4010,4005,3
|
|
20241007,142000,84969600,4000,4000,4000,4000,121
|
|
20241007,141900,84485600,4000,4000,4000,4000,0
|
|
20241007,141800,84485600,4000,4000,4000,4000,79
|
|
20241007,141700,84169600,4015,4015,4015,4015,2
|
|
20241007,141600,84161570,4020,4020,4020,4020,0
|
|
20241007,141500,84161570,4020,4020,4020,4020,0
|
|
20241007,141400,84161570,4020,4000,4020,4000,2
|
|
20241007,141300,84153550,4020,4020,4020,4020,0
|
|
20241007,141200,84153550,4020,4020,4020,4020,0
|
|
20241007,141100,84153550,4020,4000,4020,3995,701
|
|
20241007,141000,81352880,3995,4000,4000,3995,350
|
|
20241007,140900,79954030,4000,4000,4000,4000,0
|
|
20241007,140800,79954030,4000,4000,4000,4000,50
|
|
20241007,140700,79754030,4020,4020,4020,4020,0
|
|
20241007,140600,79754030,4020,4020,4020,4020,0
|
|
20241007,140500,79754030,4020,4020,4020,4000,56
|
|
20241007,140400,79529770,4020,4005,4020,4005,14
|
|
20241007,140300,79473670,4000,4000,4000,4000,1322
|
|
20241007,140200,74185670,3995,4000,4000,3995,13
|
|
20241007,140100,74133685,4000,4000,4000,4000,360
|
|
20241007,140000,72693685,4000,4000,4000,4000,1
|
|
20241007,135900,72689685,4015,4015,4015,4015,1
|
|
20241007,135800,72685670,4000,4000,4000,4000,0
|
|
20241007,135700,72685670,4000,4000,4000,4000,0
|
|
20241007,135600,72685670,4000,4000,4000,4000,500
|
|
20241007,135500,70685670,4000,4000,4000,4000,0
|
|
20241007,135400,70685670,4000,4000,4000,4000,0
|
|
20241007,135300,70685670,4000,4000,4000,4000,0
|
|
20241007,135200,70685670,4000,4010,4010,4000,2400
|
|
20241007,135100,61076815,4020,4020,4020,4020,1
|
|
20241007,135000,61072795,4010,4010,4010,4010,50
|
|
20241007,134900,60872295,4020,4020,4020,4020,0
|
|
20241007,134800,60872295,4020,4020,4020,4020,1
|
|
20241007,134700,60868275,4010,4010,4010,4010,100
|
|
20241007,134600,60467275,4015,4015,4015,4015,0
|
|
20241007,134500,60467275,4015,4015,4015,4015,17
|
|
20241007,134400,60399020,4015,4015,4015,4015,1
|
|
20241007,134300,60395005,4020,4020,4020,4020,0
|
|
20241007,134200,60395005,4020,4020,4020,4020,0
|
|
20241007,134100,60395005,4020,4020,4020,4020,1
|
|
20241007,134000,60390985,4025,4025,4025,4025,0
|
|
20241007,133900,60390985,4025,4025,4025,4025,1
|
|
20241007,133800,60386960,4020,4020,4020,4020,9
|
|
20241007,133700,60350780,4015,4015,4015,4015,0
|
|
20241007,133600,60350780,4015,4015,4015,4015,0
|
|
20241007,133500,60350780,4015,4015,4015,4015,0
|
|
20241007,133400,60350780,4015,4015,4015,4015,0
|
|
20241007,133300,60350780,4015,4010,4015,4010,386
|
|
20241007,133200,58802890,4015,4015,4015,4015,0
|
|
20241007,133100,58802890,4015,4015,4015,4015,1
|
|
20241007,133000,58798875,4025,4025,4025,4025,0
|
|
20241007,132900,58798875,4025,4025,4025,4025,0
|
|
20241007,132800,58798875,4025,4025,4025,4025,0
|
|
20241007,132700,58798875,4025,4025,4025,4025,0
|
|
20241007,132600,58798875,4025,4025,4025,4025,0
|
|
20241007,132500,58798875,4025,4020,4025,4020,8
|
|
20241007,132400,58766710,4020,4020,4020,4020,0
|
|
20241007,132300,58766710,4020,4020,4020,4020,0
|
|
20241007,132200,58766710,4020,4020,4020,4020,0
|
|
20241007,132100,58766710,4020,4020,4020,4020,0
|
|
20241007,132000,58766710,4020,4020,4020,4020,1
|
|
20241007,131900,58762690,4010,4010,4010,4010,100
|
|
20241007,131800,58361690,4010,4010,4010,4010,1
|
|
20241007,131700,58357680,4015,4015,4015,4015,8
|
|
20241007,131600,58325560,4015,4015,4015,4015,10
|
|
20241007,131500,58285410,4020,4020,4020,4020,0
|
|
20241007,131400,58285410,4020,4020,4020,4020,0
|
|
20241007,131300,58285410,4020,4020,4020,4020,0
|
|
20241007,131200,58285410,4020,4020,4020,4020,1
|
|
20241007,131100,58281390,4010,4010,4010,4010,0
|
|
20241007,131000,58281390,4010,4010,4010,4010,0
|
|
20241007,130900,58281390,4010,4010,4010,4010,100
|
|
20241007,130800,57880390,4010,4010,4010,4010,0
|
|
20241007,130700,57880390,4010,4010,4010,4010,0
|
|
20241007,130600,57880390,4010,4010,4010,4010,0
|
|
20241007,130500,57880390,4010,4010,4010,4010,1
|
|
20241007,130400,57876380,4015,4015,4015,4015,0
|
|
20241007,130300,57876380,4015,4015,4015,4015,0
|
|
20241007,130200,57876380,4015,4015,4015,4015,0
|
|
20241007,130100,57876380,4015,4015,4015,4015,0
|
|
20241007,130000,57876380,4015,4015,4015,4015,0
|
|
20241007,125900,57876380,4015,4015,4015,4015,812
|
|
20241007,125800,54616200,4025,4025,4025,4025,0
|
|
20241007,125700,54616200,4025,4025,4025,4025,0
|
|
20241007,125600,54616200,4025,4025,4025,4025,0
|
|
20241007,125500,54616200,4025,4015,4025,4015,5
|
|
20241007,125400,54596085,4015,4015,4015,4015,0
|
|
20241007,125300,54596085,4015,4015,4015,4015,0
|
|
20241007,125200,54596085,4015,4015,4015,4015,0
|
|
20241007,125100,54596085,4015,4015,4015,4015,1
|
|
20241007,125000,54592070,4025,4025,4025,4025,0
|
|
20241007,124900,54592070,4025,4025,4025,4025,0
|
|
20241007,124800,54592070,4025,4025,4025,4025,30
|
|
20241007,124700,54471320,4025,4025,4025,4025,0
|
|
20241007,124600,54471320,4025,4020,4025,4020,629
|
|
20241007,124500,51940450,4015,4015,4015,4015,0
|
|
20241007,124400,51940450,4015,4015,4015,4015,0
|
|
20241007,124300,51940450,4015,4015,4015,4015,0
|
|
20241007,124200,51940450,4015,4015,4015,4015,0
|
|
20241007,124100,51940450,4015,4015,4015,4015,13
|
|
20241007,124000,51888255,4010,4010,4010,4010,0
|
|
20241007,123900,51888255,4010,4010,4010,4010,0
|
|
20241007,123800,51888255,4010,4010,4010,4010,0
|
|
20241007,123700,51888255,4010,4010,4010,4010,0
|
|
20241007,123600,51888255,4010,4010,4010,4010,0
|
|
20241007,123500,51888255,4010,4010,4010,4010,1
|
|
20241007,123400,51884245,4020,4020,4020,4020,0
|
|
20241007,123300,51884245,4020,4020,4020,4020,0
|
|
20241007,123200,51884245,4020,4020,4020,4020,0
|
|
20241007,123100,51884245,4020,4020,4020,4020,0
|
|
20241007,123000,51884245,4020,4020,4020,4020,0
|
|
20241007,122900,51884245,4020,4020,4020,4020,1
|
|
20241007,122800,51880225,4010,4010,4010,4010,0
|
|
20241007,122700,51880225,4010,4010,4010,4010,0
|
|
20241007,122600,51880225,4010,4010,4010,4010,0
|
|
20241007,122500,51880225,4010,4010,4010,4010,0
|
|
20241007,122400,51880225,4010,4010,4010,4010,0
|
|
20241007,122300,51880225,4010,4010,4010,4010,0
|
|
20241007,122200,51880225,4010,4010,4010,4010,1
|
|
20241007,122100,51876215,4010,4010,4010,4010,0
|
|
20241007,122000,51876215,4010,4010,4010,4010,0
|
|
20241007,121900,51876215,4010,4010,4010,4010,12
|
|
20241007,121800,51828095,4010,4010,4010,4010,128
|
|
20241007,121700,51314815,4010,4010,4010,4010,0
|
|
20241007,121600,51314815,4010,4010,4010,4010,0
|
|
20241007,121500,51314815,4010,4010,4010,4010,0
|
|
20241007,121400,51314815,4010,4010,4010,4010,0
|
|
20241007,121300,51314815,4010,4010,4010,4010,10
|
|
20241007,121200,51274715,4005,4005,4005,4005,0
|
|
20241007,121100,51274715,4005,4005,4005,4005,0
|
|
20241007,121000,51274715,4005,4005,4005,4005,0
|
|
20241007,120900,51274715,4005,4005,4005,4005,1
|
|
20241007,120800,51270710,4010,4010,4010,4010,10
|
|
20241007,120700,51230610,4005,4005,4005,4005,0
|
|
20241007,120600,51230610,4005,4005,4005,4005,0
|
|
20241007,120500,51230610,4005,4005,4005,4005,3
|
|
20241007,120400,51218595,4005,4005,4005,4005,0
|
|
20241007,120300,51218595,4005,4005,4005,4005,0
|
|
20241007,120200,51218595,4005,4005,4005,4005,0
|
|
20241007,120100,51218595,4005,4005,4005,4005,0
|
|
20241007,120000,51218595,4005,4005,4005,4005,0
|
|
20241007,115900,51218595,4005,4005,4005,4005,5
|
|
20241007,115800,51198570,4005,4005,4005,4005,0
|
|
20241007,115700,51198570,4005,4005,4005,4005,0
|
|
20241007,115600,51198570,4005,4005,4005,4005,0
|
|
20241007,115500,51198570,4005,4005,4005,4005,1
|
|
20241007,115400,51194565,4005,4005,4005,4005,0
|
|
20241007,115300,51194565,4005,4005,4005,4005,0
|
|
20241007,115200,51194565,4005,4005,4005,4005,0
|
|
20241007,115100,51194565,4005,4005,4005,4005,0
|
|
20241007,115000,51194565,4005,4005,4005,4005,0
|
|
20241007,114900,51194565,4005,4005,4005,4005,0
|
|
20241007,114800,51194565,4005,4005,4005,4005,138
|
|
20241007,114700,50641875,4000,4000,4000,4000,0
|
|
20241007,114600,50641875,4000,4000,4000,4000,0
|
|
20241007,114500,50641875,4000,4000,4000,4000,1020
|
|
20241007,114400,46561875,4000,4000,4000,4000,0
|
|
20241007,114300,46561875,4000,4000,4000,4000,0
|
|
20241007,114200,46561875,4000,4000,4000,4000,1
|
|
20241007,114100,46557875,4005,4005,4005,4005,0
|
|
20241007,114000,46557875,4005,4005,4005,4005,0
|
|
20241007,113900,46557875,4005,4005,4005,4005,0
|
|
20241007,113800,46557875,4005,4005,4005,4005,0
|
|
20241007,113700,46557875,4005,4005,4005,4005,3
|
|
20241007,113600,46545860,4005,4000,4005,4000,52
|
|
20241007,113500,46337850,4005,4005,4005,4005,0
|
|
20241007,113400,46337850,4005,4005,4005,4005,0
|
|
20241007,113300,46337850,4005,4005,4005,4005,0
|
|
20241007,113200,46337850,4005,4005,4005,4005,0
|
|
20241007,113100,46337850,4005,4005,4005,4005,0
|
|
20241007,113000,46337850,4005,4005,4005,4005,1
|
|
20241007,112900,46333845,4000,4000,4000,4000,206
|
|
20241007,112800,45509845,4000,4000,4000,4000,0
|
|
20241007,112700,45509845,4000,4000,4000,4000,117
|
|
20241007,112600,45041845,4000,4000,4000,4000,1
|
|
20241007,112500,45037845,4000,4000,4000,4000,0
|
|
20241007,112400,45037845,4000,4000,4000,4000,40
|
|
20241007,112300,44877845,4000,4000,4000,4000,0
|
|
20241007,112200,44877845,4000,4000,4000,4000,0
|
|
20241007,112100,44877845,4000,4005,4005,4000,300
|
|
20241007,112000,43676855,4015,4015,4015,4015,0
|
|
20241007,111900,43676855,4015,4015,4015,4015,160
|
|
20241007,111800,43034455,4015,4015,4015,4015,0
|
|
20241007,111700,43034455,4015,4015,4015,4015,0
|
|
20241007,111600,43034455,4015,4015,4015,4015,0
|
|
20241007,111500,43034455,4015,4015,4015,4015,200
|
|
20241007,111400,42231455,4010,4010,4010,4010,12
|
|
20241007,111300,42183335,4005,4005,4005,4005,1
|
|
20241007,111200,42179330,4005,4005,4005,4005,3
|
|
20241007,111100,42167315,4005,4005,4005,4005,0
|
|
20241007,111000,42167315,4005,4005,4005,4005,0
|
|
20241007,110900,42167315,4005,4005,4005,4005,3
|
|
20241007,110800,42155300,4005,4005,4005,4005,0
|
|
20241007,110700,42155300,4005,4005,4005,4005,0
|
|
20241007,110600,42155300,4005,4005,4005,4005,0
|
|
20241007,110500,42155300,4005,4005,4005,4005,0
|
|
20241007,110400,42155300,4005,4005,4005,4005,0
|
|
20241007,110300,42155300,4005,4010,4010,4005,234
|
|
20241007,110200,41217785,4010,4010,4010,4010,0
|
|
20241007,110100,41217785,4010,4010,4010,4010,0
|
|
20241007,110000,41217785,4010,4010,4010,4010,1
|
|
20241007,105900,41213775,4010,4010,4010,4010,3
|
|
20241007,105800,41201745,4010,4010,4010,4010,0
|
|
20241007,105700,41201745,4010,4010,4010,4010,0
|
|
20241007,105600,41201745,4010,4010,4010,4010,0
|
|
20241007,105500,41201745,4010,4010,4010,4010,0
|
|
20241007,105400,41201745,4010,4010,4010,4010,0
|
|
20241007,105300,41201745,4010,4010,4010,4010,0
|
|
20241007,105200,41201745,4010,4010,4010,4010,295
|
|
20241007,105100,40018795,4015,4015,4015,4015,0
|
|
20241007,105000,40018795,4015,4020,4020,4015,119
|
|
20241007,104900,39540915,4015,4015,4015,4015,0
|
|
20241007,104800,39540915,4015,4015,4015,4015,0
|
|
20241007,104700,39540915,4015,4015,4015,4015,0
|
|
20241007,104600,39540915,4015,4015,4015,4015,50
|
|
20241007,104500,39340165,4015,4015,4015,4015,0
|
|
20241007,104400,39340165,4015,4015,4015,4015,0
|
|
20241007,104300,39340165,4015,4015,4015,4015,0
|
|
20241007,104200,39340165,4015,4015,4015,4015,0
|
|
20241007,104100,39340165,4015,4015,4015,4015,13
|
|
20241007,104000,39287970,4020,4020,4020,4020,0
|
|
20241007,103900,39287970,4020,4020,4020,4020,0
|
|
20241007,103800,39287970,4020,4020,4020,4020,5
|
|
20241007,103700,39267870,4015,4015,4015,4015,7
|
|
20241007,103600,39239765,4010,4010,4010,4010,4
|
|
20241007,103500,39223725,4020,4020,4020,4020,0
|
|
20241007,103400,39223725,4020,4020,4020,4020,0
|
|
20241007,103300,39223725,4020,4020,4020,4020,0
|
|
20241007,103200,39223725,4020,4020,4020,4020,10
|
|
20241007,103100,39183525,4020,4020,4020,4020,0
|
|
20241007,103000,39183525,4020,4020,4020,4020,1
|
|
20241007,102900,39179505,4010,4010,4010,4010,30
|
|
20241007,102800,39059205,4010,4010,4010,4010,17
|
|
20241007,102700,38991035,4010,4015,4015,4010,4
|
|
20241007,102600,38974990,4015,4015,4015,4015,9
|
|
20241007,102500,38938855,4010,4015,4015,4010,2
|
|
20241007,102400,38930830,4020,4020,4020,4020,1
|
|
20241007,102300,38926810,4005,4005,4005,4005,0
|
|
20241007,102200,38926810,4005,4005,4005,4005,0
|
|
20241007,102100,38926810,4005,4005,4005,4005,0
|
|
20241007,102000,38926810,4005,4005,4005,4005,0
|
|
20241007,101900,38926810,4005,4005,4005,4005,0
|
|
20241007,101800,38926810,4005,4015,4015,4005,11
|
|
20241007,101700,38882680,4020,4020,4020,4020,0
|
|
20241007,101600,38882680,4020,4020,4020,4020,1
|
|
20241007,101500,38878660,4020,4020,4020,4020,27
|
|
20241007,101400,38770120,4020,4015,4020,4015,10
|
|
20241007,101300,38729965,4020,4020,4020,4020,3
|
|
20241007,101200,38717905,4020,4020,4020,4020,0
|
|
20241007,101100,38717905,4020,4020,4020,4020,0
|
|
20241007,101000,38717905,4020,4020,4020,4020,0
|
|
20241007,100900,38717905,4020,4020,4020,4020,0
|
|
20241007,100800,38717905,4020,4015,4020,4015,10
|
|
20241007,100700,38677745,4020,4020,4020,4020,0
|
|
20241007,100600,38677745,4020,4020,4020,4020,0
|
|
20241007,100500,38677745,4020,4020,4020,4020,0
|
|
20241007,100400,38677745,4020,4020,4020,4020,26
|
|
20241007,100300,38573225,4020,4020,4020,4020,0
|
|
20241007,100200,38573225,4020,4020,4020,4020,3
|
|
20241007,100100,38561165,4020,4020,4020,4020,0
|
|
20241007,100000,38561165,4020,4020,4020,4020,0
|
|
20241007,095900,38561165,4020,4020,4020,4020,0
|
|
20241007,095800,38561165,4020,4010,4020,4010,439
|
|
20241007,095700,36800765,4015,4015,4015,4015,5
|
|
20241007,095600,36780690,4010,4010,4010,4010,4
|
|
20241007,095500,36764650,4005,4005,4005,4005,3
|
|
20241007,095400,36752635,4010,4010,4010,4010,0
|
|
20241007,095300,36752635,4010,4010,4010,4010,1
|
|
20241007,095200,36748625,4005,4010,4010,4000,647
|
|
20241007,095100,34157020,4020,4020,4020,4020,0
|
|
20241007,095000,34157020,4020,4020,4020,4020,0
|
|
20241007,094900,34157020,4020,4020,4020,4020,0
|
|
20241007,094800,34157020,4020,4015,4020,4010,104
|
|
20241007,094700,33739575,4020,4020,4020,4020,2
|
|
20241007,094600,33731535,4020,4020,4020,4020,13
|
|
20241007,094500,33679275,4020,4025,4025,4020,21
|
|
20241007,094400,33594800,4025,4025,4025,4025,0
|
|
20241007,094300,33594800,4025,4025,4025,4025,2
|
|
20241007,094200,33586750,4030,4030,4030,4030,0
|
|
20241007,094100,33586750,4030,4030,4030,4030,2600
|
|
20241007,094000,23108750,4035,4035,4035,4035,200
|
|
20241007,093900,22301750,4045,4045,4045,4045,0
|
|
20241007,093800,22301750,4045,4045,4045,4045,0
|
|
20241007,093700,22301750,4045,4045,4045,4045,0
|
|
20241007,093600,22301750,4045,4045,4045,4045,0
|
|
20241007,093500,22301750,4045,4045,4045,4045,0
|
|
20241007,093400,22301750,4045,4045,4045,4045,0
|
|
20241007,093300,22301750,4045,4040,4045,4040,24
|
|
20241007,093200,22204750,4045,4045,4045,4045,2
|
|
20241007,093100,22196660,4045,4045,4045,4045,0
|
|
20241007,093000,22196660,4045,4045,4045,4045,4
|
|
20241007,092900,22180480,4045,4045,4045,4045,0
|
|
20241007,092800,22180480,4045,4030,4045,4030,16
|
|
20241007,092700,22115855,4030,4030,4030,4030,0
|
|
20241007,092600,22115855,4030,4030,4030,4030,1
|
|
20241007,092500,22111825,4020,4020,4020,4020,197
|
|
20241007,092400,21319885,4030,4030,4030,4030,0
|
|
20241007,092300,21319885,4030,4030,4030,4030,10
|
|
20241007,092200,21279585,4030,4030,4030,4030,248
|
|
20241007,092100,20280145,4020,4020,4020,4020,0
|
|
20241007,092000,20280145,4020,4020,4020,4020,610
|
|
20241007,091900,17827945,4020,4020,4020,4020,129
|
|
20241007,091800,17309365,4040,4035,4040,4035,3630
|
|
20241007,091700,2645370,4040,4040,4040,4040,0
|
|
20241007,091600,2645370,4040,4040,4040,4040,0
|
|
20241007,091500,2645370,4040,4040,4040,4040,0
|
|
20241007,091400,2645370,4040,4040,4040,4040,0
|
|
20241007,091300,2645370,4040,4040,4040,4040,0
|
|
20241007,091200,2645370,4040,4040,4040,4040,0
|
|
20241007,091100,2645370,4040,4040,4040,4040,0
|
|
20241007,091000,2645370,4040,4040,4040,4040,0
|
|
20241007,090900,2645370,4040,4040,4040,4040,0
|
|
20241007,090800,2645370,4040,4040,4040,4040,0
|
|
20241007,090700,2645370,4040,4040,4040,4040,0
|
|
20241007,090600,2645370,4040,4040,4040,4040,100
|
|
20241007,090500,2241370,4040,4045,4045,4020,23
|
|
20241007,090400,2148865,4030,4025,4030,4025,2
|
|
20241007,090300,2140810,4045,4045,4045,4045,0
|
|
20241007,090200,2140810,4045,4045,4045,4045,0
|
|
20241007,090100,2140810,4045,4045,4045,4045,328
|
|
20241007,090000,814050,4050,4050,4050,4050,201
|