574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183100,93439640,4095,4095,4095,4095,1711
|
|
20241007,183000,93439640,4095,4095,4095,4095,0
|
|
20241007,182900,93439640,4095,4095,4095,4095,0
|
|
20241007,182800,93439640,4095,4095,4095,4095,0
|
|
20241007,182700,93439640,4095,4095,4095,4095,0
|
|
20241007,182600,93439640,4095,4095,4095,4095,0
|
|
20241007,182500,93439640,4095,4095,4095,4095,0
|
|
20241007,182400,93439640,4095,4095,4095,4095,0
|
|
20241007,182300,93439640,4095,4095,4095,4095,0
|
|
20241007,182200,93439640,4095,4095,4095,4095,0
|
|
20241007,182100,93439640,4095,4095,4095,4095,0
|
|
20241007,182000,93439640,4095,4095,4095,4095,0
|
|
20241007,181900,93439640,4095,4095,4095,4095,0
|
|
20241007,181800,93439640,4095,4095,4095,4095,0
|
|
20241007,181700,93439640,4095,4095,4095,4095,0
|
|
20241007,181600,93439640,4095,4095,4095,4095,0
|
|
20241007,181500,93439640,4095,4095,4095,4095,0
|
|
20241007,181400,93439640,4095,4095,4095,4095,0
|
|
20241007,181300,93439640,4095,4095,4095,4095,0
|
|
20241007,181200,93439640,4095,4095,4095,4095,0
|
|
20241007,181100,93439640,4095,4095,4095,4095,0
|
|
20241007,181000,93439640,4095,4095,4095,4095,0
|
|
20241007,180900,93439640,4095,4095,4095,4095,0
|
|
20241007,180800,93439640,4095,4095,4095,4095,0
|
|
20241007,180700,93439640,4095,4095,4095,4095,0
|
|
20241007,180600,93439640,4095,4095,4095,4095,0
|
|
20241007,180500,93439640,4095,4095,4095,4095,0
|
|
20241007,180400,93439640,4095,4095,4095,4095,0
|
|
20241007,180300,93439640,4095,4095,4095,4095,0
|
|
20241007,180200,93439640,4095,4095,4095,4095,0
|
|
20241007,180100,93439640,4095,4095,4095,4095,1711
|
|
20241007,180000,93439640,4095,4095,4095,4095,0
|
|
20241007,175900,93439640,4095,4095,4095,4095,0
|
|
20241007,175800,93439640,4095,4095,4095,4095,0
|
|
20241007,175700,93439640,4095,4095,4095,4095,0
|
|
20241007,175600,93439640,4095,4095,4095,4095,0
|
|
20241007,175500,93439640,4095,4095,4095,4095,0
|
|
20241007,175400,93439640,4095,4095,4095,4095,0
|
|
20241007,175300,93439640,4095,4095,4095,4095,0
|
|
20241007,175200,93439640,4095,4095,4095,4095,0
|
|
20241007,175100,93439640,4095,4095,4095,4095,0
|
|
20241007,175000,93439640,4095,4095,4095,4095,0
|
|
20241007,174900,93439640,4095,4095,4095,4095,0
|
|
20241007,174800,93439640,4095,4095,4095,4095,0
|
|
20241007,174700,93439640,4095,4095,4095,4095,0
|
|
20241007,174600,93439640,4095,4095,4095,4095,0
|
|
20241007,174500,93439640,4095,4095,4095,4095,0
|
|
20241007,174400,93439640,4095,4095,4095,4095,0
|
|
20241007,174300,93439640,4095,4095,4095,4095,0
|
|
20241007,174200,93439640,4095,4095,4095,4095,0
|
|
20241007,174100,93439640,4095,4095,4095,4095,0
|
|
20241007,174000,93439640,4095,4095,4095,4095,0
|
|
20241007,173900,93439640,4095,4095,4095,4095,0
|
|
20241007,173800,93439640,4095,4095,4095,4095,0
|
|
20241007,173700,93439640,4095,4095,4095,4095,0
|
|
20241007,173600,93439640,4095,4095,4095,4095,0
|
|
20241007,173500,93439640,4095,4095,4095,4095,0
|
|
20241007,173400,93439640,4095,4095,4095,4095,0
|
|
20241007,173300,93439640,4095,4095,4095,4095,0
|
|
20241007,173200,93439640,4095,4095,4095,4095,0
|
|
20241007,173100,93439640,4095,4095,4095,4095,1711
|
|
20241007,173000,93439640,4095,4095,4095,4095,0
|
|
20241007,172900,93439640,4095,4095,4095,4095,0
|
|
20241007,172800,93439640,4095,4095,4095,4095,0
|
|
20241007,172700,93439640,4095,4095,4095,4095,0
|
|
20241007,172600,93439640,4095,4095,4095,4095,0
|
|
20241007,172500,93439640,4095,4095,4095,4095,0
|
|
20241007,172400,93439640,4095,4095,4095,4095,0
|
|
20241007,172300,93439640,4095,4095,4095,4095,0
|
|
20241007,172200,93439640,4095,4095,4095,4095,0
|
|
20241007,172100,93439640,4095,4095,4095,4095,0
|
|
20241007,172000,93439640,4095,4095,4095,4095,0
|
|
20241007,171900,93439640,4095,4095,4095,4095,0
|
|
20241007,171800,93439640,4095,4095,4095,4095,0
|
|
20241007,171700,93439640,4095,4095,4095,4095,0
|
|
20241007,171600,93439640,4095,4095,4095,4095,0
|
|
20241007,171500,93439640,4095,4095,4095,4095,0
|
|
20241007,171400,93439640,4095,4095,4095,4095,0
|
|
20241007,171300,93439640,4095,4095,4095,4095,0
|
|
20241007,171200,93439640,4095,4095,4095,4095,0
|
|
20241007,171100,93439640,4095,4095,4095,4095,0
|
|
20241007,171000,93439640,4095,4095,4095,4095,0
|
|
20241007,170900,93439640,4095,4095,4095,4095,0
|
|
20241007,170800,93439640,4095,4095,4095,4095,0
|
|
20241007,170700,93439640,4095,4095,4095,4095,0
|
|
20241007,170600,93439640,4095,4095,4095,4095,0
|
|
20241007,170500,93439640,4095,4095,4095,4095,0
|
|
20241007,170400,93439640,4095,4095,4095,4095,0
|
|
20241007,170300,93439640,4095,4095,4095,4095,0
|
|
20241007,170200,93439640,4095,4095,4095,4095,0
|
|
20241007,170100,93439640,4095,4095,4095,4095,1711
|
|
20241007,170000,93439640,4095,4095,4095,4095,0
|
|
20241007,165900,93439640,4095,4095,4095,4095,0
|
|
20241007,165800,93439640,4095,4095,4095,4095,0
|
|
20241007,165700,93439640,4095,4095,4095,4095,0
|
|
20241007,165600,93439640,4095,4095,4095,4095,0
|
|
20241007,165500,93439640,4095,4095,4095,4095,0
|
|
20241007,165400,93439640,4095,4095,4095,4095,0
|
|
20241007,165300,93439640,4095,4095,4095,4095,0
|
|
20241007,165200,93439640,4095,4095,4095,4095,0
|
|
20241007,165100,93439640,4095,4095,4095,4095,0
|
|
20241007,165000,93439640,4095,4095,4095,4095,0
|
|
20241007,164900,93439640,4095,4095,4095,4095,0
|
|
20241007,164800,93439640,4095,4095,4095,4095,0
|
|
20241007,164700,93439640,4095,4095,4095,4095,0
|
|
20241007,164600,93439640,4095,4095,4095,4095,0
|
|
20241007,164500,93439640,4095,4095,4095,4095,0
|
|
20241007,164400,93439640,4095,4095,4095,4095,0
|
|
20241007,164300,93439640,4095,4095,4095,4095,0
|
|
20241007,164200,93439640,4095,4095,4095,4095,0
|
|
20241007,164100,93439640,4095,4095,4095,4095,0
|
|
20241007,164000,93439640,4095,4095,4095,4095,0
|
|
20241007,163900,93439640,4095,4095,4095,4095,0
|
|
20241007,163800,93439640,4095,4095,4095,4095,0
|
|
20241007,163700,93439640,4095,4095,4095,4095,0
|
|
20241007,163600,93439640,4095,4095,4095,4095,0
|
|
20241007,163500,93439640,4095,4095,4095,4095,0
|
|
20241007,163400,93439640,4095,4095,4095,4095,0
|
|
20241007,163300,93439640,4095,4095,4095,4095,0
|
|
20241007,163200,93439640,4095,4095,4095,4095,0
|
|
20241007,163100,93439640,4095,4095,4095,4095,1711
|
|
20241007,163000,93439640,4095,4095,4095,4095,0
|
|
20241007,162900,93439640,4095,4095,4095,4095,0
|
|
20241007,162800,93439640,4095,4095,4095,4095,0
|
|
20241007,162700,93439640,4095,4095,4095,4095,0
|
|
20241007,162600,93439640,4095,4095,4095,4095,0
|
|
20241007,162500,93439640,4095,4095,4095,4095,0
|
|
20241007,162400,93439640,4095,4095,4095,4095,0
|
|
20241007,162300,93439640,4095,4095,4095,4095,0
|
|
20241007,162200,93439640,4095,4095,4095,4095,0
|
|
20241007,162100,93439640,4095,4095,4095,4095,0
|
|
20241007,162000,93439640,4095,4095,4095,4095,0
|
|
20241007,161900,93439640,4095,4095,4095,4095,0
|
|
20241007,161800,93439640,4095,4095,4095,4095,0
|
|
20241007,161700,93439640,4095,4095,4095,4095,0
|
|
20241007,161600,93439640,4095,4095,4095,4095,0
|
|
20241007,161500,93439640,4095,4095,4095,4095,0
|
|
20241007,161400,93439640,4095,4095,4095,4095,0
|
|
20241007,161300,93439640,4095,4095,4095,4095,0
|
|
20241007,161200,93439640,4095,4095,4095,4095,0
|
|
20241007,161100,93439640,4095,4095,4095,4095,0
|
|
20241007,161000,93439640,4095,4095,4095,4095,0
|
|
20241007,160900,93439640,4095,4095,4095,4095,0
|
|
20241007,160800,93439640,4095,4095,4095,4095,0
|
|
20241007,160700,93439640,4095,4095,4095,4095,0
|
|
20241007,160600,93439640,4095,4095,4095,4095,0
|
|
20241007,160500,93439640,4095,4095,4095,4095,0
|
|
20241007,160400,93439640,4095,4095,4095,4095,0
|
|
20241007,160300,93439640,4095,4095,4095,4095,0
|
|
20241007,160200,93439640,4095,4095,4095,4095,0
|
|
20241007,160100,93439640,4095,4095,4095,4095,1711
|
|
20241007,160000,93439640,4095,4095,4095,4095,0
|
|
20241007,155900,93439640,4095,4095,4095,4095,0
|
|
20241007,155800,93439640,4095,4095,4095,4095,0
|
|
20241007,155700,93439640,4095,4095,4095,4095,0
|
|
20241007,155600,93439640,4095,4095,4095,4095,0
|
|
20241007,155500,93439640,4095,4095,4095,4095,0
|
|
20241007,155400,93439640,4095,4095,4095,4095,0
|
|
20241007,155300,93439640,4095,4095,4095,4095,0
|
|
20241007,155200,93439640,4095,4095,4095,4095,0
|
|
20241007,155100,93439640,4095,4095,4095,4095,0
|
|
20241007,155000,93439640,4095,4095,4095,4095,0
|
|
20241007,154900,93439640,4095,4095,4095,4095,0
|
|
20241007,154800,93439640,4095,4095,4095,4095,0
|
|
20241007,154700,93439640,4095,4095,4095,4095,0
|
|
20241007,154600,93439640,4095,4095,4095,4095,0
|
|
20241007,154500,93439640,4095,4095,4095,4095,0
|
|
20241007,154400,93439640,4095,4095,4095,4095,0
|
|
20241007,154300,93439640,4095,4095,4095,4095,0
|
|
20241007,154200,93439640,4095,4095,4095,4095,0
|
|
20241007,154100,93439640,4095,4095,4095,4095,0
|
|
20241007,154000,93439640,4095,4095,4095,4095,0
|
|
20241007,153900,93439640,4095,4095,4095,4095,0
|
|
20241007,153800,93439640,4095,4095,4095,4095,0
|
|
20241007,153700,93439640,4095,4095,4095,4095,0
|
|
20241007,153600,93439640,4095,4095,4095,4095,0
|
|
20241007,153500,93439640,4095,4095,4095,4095,0
|
|
20241007,153400,93439640,4095,4095,4095,4095,0
|
|
20241007,153300,93439640,4095,4095,4095,4095,0
|
|
20241007,153200,93439640,4095,4095,4095,4095,0
|
|
20241007,153100,93439640,4095,4095,4095,4095,1711
|
|
20241007,153000,93439640,4095,4095,4095,4095,1711
|
|
20241007,152900,86433095,4120,4120,4120,4120,0
|
|
20241007,152800,86433095,4120,4120,4120,4120,0
|
|
20241007,152700,86433095,4120,4120,4120,4120,0
|
|
20241007,152600,86433095,4120,4120,4120,4120,0
|
|
20241007,152500,86433095,4120,4120,4120,4120,0
|
|
20241007,152400,86433095,4120,4120,4120,4120,0
|
|
20241007,152300,86433095,4120,4120,4120,4120,0
|
|
20241007,152200,86433095,4120,4120,4120,4120,0
|
|
20241007,152100,86433095,4120,4120,4120,4120,0
|
|
20241007,152000,86433095,4120,4120,4120,4120,0
|
|
20241007,151900,86433095,4120,4120,4120,4120,49
|
|
20241007,151800,86231215,4120,4110,4120,4110,2
|
|
20241007,151700,86222985,4120,4120,4120,4110,1001
|
|
20241007,151600,82101585,4120,4120,4120,4120,0
|
|
20241007,151500,82101585,4120,4120,4120,4120,0
|
|
20241007,151400,82101585,4120,4120,4120,4120,0
|
|
20241007,151300,82101585,4120,4120,4120,4120,0
|
|
20241007,151200,82101585,4120,4120,4120,4120,0
|
|
20241007,151100,82101585,4120,4110,4120,4110,134
|
|
20241007,151000,81550835,4120,4120,4120,4120,0
|
|
20241007,150900,81550835,4120,4115,4120,4115,213
|
|
20241007,150800,80674320,4120,4115,4120,4115,55
|
|
20241007,150700,80447820,4120,4120,4120,4120,0
|
|
20241007,150600,80447820,4120,4120,4120,4120,0
|
|
20241007,150500,80447820,4120,4120,4120,4120,0
|
|
20241007,150400,80447820,4120,4120,4120,4120,0
|
|
20241007,150300,80447820,4120,4120,4120,4120,0
|
|
20241007,150200,80447820,4120,4120,4120,4120,0
|
|
20241007,150100,80447820,4120,4120,4120,4110,192
|
|
20241007,150000,79658680,4110,4110,4120,4110,13
|
|
20241007,145900,79605240,4120,4110,4120,4110,2
|
|
20241007,145800,79597010,4120,4110,4120,4110,2
|
|
20241007,145700,79588780,4120,4120,4120,4120,0
|
|
20241007,145600,79588780,4120,4120,4120,4120,0
|
|
20241007,145500,79588780,4120,4120,4120,4120,0
|
|
20241007,145400,79588780,4120,4120,4120,4120,0
|
|
20241007,145300,79588780,4120,4115,4120,4105,2590
|
|
20241007,145200,68926880,4115,4115,4115,4115,0
|
|
20241007,145100,68926880,4115,4115,4115,4115,20
|
|
20241007,145000,68844580,4115,4105,4115,4105,112
|
|
20241007,144900,68383820,4115,4110,4115,4110,622
|
|
20241007,144800,65827175,4110,4110,4110,4110,0
|
|
20241007,144700,65827175,4110,4110,4110,4110,0
|
|
20241007,144600,65827175,4110,4110,4110,4110,700
|
|
20241007,144500,62950175,4110,4110,4110,4110,0
|
|
20241007,144400,62950175,4110,4110,4110,4110,0
|
|
20241007,144300,62950175,4110,4110,4110,4110,0
|
|
20241007,144200,62950175,4110,4110,4110,4110,1
|
|
20241007,144100,62946065,4100,4110,4110,4100,158
|
|
20241007,144000,62298255,4100,4110,4110,4100,2
|
|
20241007,143900,62290045,4100,4100,4100,4100,1
|
|
20241007,143800,62285945,4100,4100,4100,4100,2
|
|
20241007,143700,62277745,4110,4110,4110,4110,0
|
|
20241007,143600,62277745,4110,4110,4110,4110,5
|
|
20241007,143500,62257195,4105,4105,4105,4105,262
|
|
20241007,143400,61181685,4110,4110,4110,4110,0
|
|
20241007,143300,61181685,4110,4110,4110,4110,70
|
|
20241007,143200,60893985,4110,4110,4110,4110,21
|
|
20241007,143100,60807675,4105,4105,4105,4105,0
|
|
20241007,143000,60807675,4105,4105,4105,4105,20
|
|
20241007,142900,60725575,4110,4105,4110,4105,40
|
|
20241007,142800,60561275,4110,4110,4110,4110,3
|
|
20241007,142700,60548945,4110,4110,4110,4110,1
|
|
20241007,142600,60544835,4105,4105,4105,4105,0
|
|
20241007,142500,60544835,4105,4105,4105,4105,0
|
|
20241007,142400,60544835,4105,4105,4105,4105,0
|
|
20241007,142300,60544835,4105,4105,4105,4105,0
|
|
20241007,142200,60544835,4105,4105,4105,4105,0
|
|
20241007,142100,60544835,4105,4105,4105,4105,2
|
|
20241007,142000,60536625,4105,4105,4105,4105,1
|
|
20241007,141900,60532520,4105,4105,4105,4105,1
|
|
20241007,141800,60528415,4110,4105,4110,4105,2
|
|
20241007,141700,60520200,4115,4115,4115,4115,0
|
|
20241007,141600,60520200,4115,4115,4115,4115,0
|
|
20241007,141500,60520200,4115,4115,4115,4115,0
|
|
20241007,141400,60520200,4115,4115,4115,4115,0
|
|
20241007,141300,60520200,4115,4115,4115,4115,0
|
|
20241007,141200,60520200,4115,4115,4115,4115,0
|
|
20241007,141100,60520200,4115,4115,4115,4115,0
|
|
20241007,141000,60520200,4115,4110,4115,4105,280
|
|
20241007,140900,59369350,4110,4110,4110,4110,0
|
|
20241007,140800,59369350,4110,4110,4110,4110,50
|
|
20241007,140700,59163850,4110,4110,4110,4110,0
|
|
20241007,140600,59163850,4110,4110,4110,4110,0
|
|
20241007,140500,59163850,4110,4110,4110,4110,0
|
|
20241007,140400,59163850,4110,4110,4110,4110,101
|
|
20241007,140300,58748740,4100,4100,4110,4100,291
|
|
20241007,140200,57555630,4110,4100,4110,4100,2
|
|
20241007,140100,57547420,4100,4100,4100,4100,0
|
|
20241007,140000,57547420,4100,4100,4100,4100,1
|
|
20241007,135900,57543320,4110,4100,4110,4100,2
|
|
20241007,135800,57535110,4110,4110,4110,4110,1
|
|
20241007,135700,57531000,4100,4100,4100,4100,1
|
|
20241007,135600,57526900,4110,4110,4110,4110,0
|
|
20241007,135500,57526900,4110,4110,4110,4110,229
|
|
20241007,135400,56585710,4110,4110,4110,4110,0
|
|
20241007,135300,56585710,4110,4110,4110,4110,0
|
|
20241007,135200,56585710,4110,4110,4110,4110,0
|
|
20241007,135100,56585710,4110,4110,4110,4110,1
|
|
20241007,135000,56581600,4100,4100,4100,4100,19
|
|
20241007,134900,56503700,4110,4110,4110,4110,0
|
|
20241007,134800,56503700,4110,4110,4110,4110,0
|
|
20241007,134700,56503700,4110,4110,4110,4110,0
|
|
20241007,134600,56503700,4110,4110,4110,4110,24
|
|
20241007,134500,56405060,4110,4110,4110,4110,1
|
|
20241007,134400,56400950,4100,4100,4100,4100,0
|
|
20241007,134300,56400950,4100,4100,4100,4100,6
|
|
20241007,134200,56376350,4095,4095,4095,4095,2
|
|
20241007,134100,56368160,4100,4100,4100,4100,0
|
|
20241007,134000,56368160,4100,4100,4100,4100,2
|
|
20241007,133900,56359960,4100,4100,4100,4100,0
|
|
20241007,133800,56359960,4100,4100,4100,4100,0
|
|
20241007,133700,56359960,4100,4095,4100,4095,2
|
|
20241007,133600,56351765,4095,4100,4100,4095,435
|
|
20241007,133500,54568270,4100,4100,4100,4100,0
|
|
20241007,133400,54568270,4100,4100,4100,4100,20
|
|
20241007,133300,54486270,4100,4100,4100,4100,0
|
|
20241007,133200,54486270,4100,4100,4100,4100,0
|
|
20241007,133100,54486270,4100,4100,4100,4100,58
|
|
20241007,133000,54248470,4100,4100,4100,4100,20
|
|
20241007,132900,54166470,4100,4105,4110,4100,524
|
|
20241007,132800,52015240,4105,4105,4105,4105,0
|
|
20241007,132700,52015240,4105,4105,4105,4105,0
|
|
20241007,132600,52015240,4105,4105,4105,4105,0
|
|
20241007,132500,52015240,4105,4105,4105,4105,0
|
|
20241007,132400,52015240,4105,4105,4105,4105,0
|
|
20241007,132300,52015240,4105,4100,4105,4100,2
|
|
20241007,132200,52007035,4105,4100,4105,4100,3
|
|
20241007,132100,51994730,4105,4105,4105,4105,0
|
|
20241007,132000,51994730,4105,4105,4105,4100,3
|
|
20241007,131900,51982420,4100,4100,4100,4100,0
|
|
20241007,131800,51982420,4100,4100,4100,4100,23
|
|
20241007,131700,51888120,4100,4100,4100,4100,0
|
|
20241007,131600,51888120,4100,4100,4100,4100,1
|
|
20241007,131500,51884020,4105,4105,4105,4105,0
|
|
20241007,131400,51884020,4105,4105,4105,4105,0
|
|
20241007,131300,51884020,4105,4105,4105,4105,0
|
|
20241007,131200,51884020,4105,4105,4105,4105,1
|
|
20241007,131100,51879915,4100,4105,4105,4100,48
|
|
20241007,131000,51682910,4105,4105,4105,4105,14
|
|
20241007,130900,51625440,4110,4110,4110,4110,1
|
|
20241007,130800,51621330,4105,4105,4105,4105,1
|
|
20241007,130700,51617225,4110,4110,4110,4110,4
|
|
20241007,130600,51600785,4105,4105,4105,4105,0
|
|
20241007,130500,51600785,4105,4105,4105,4105,0
|
|
20241007,130400,51600785,4105,4105,4105,4105,0
|
|
20241007,130300,51600785,4105,4105,4105,4105,1
|
|
20241007,130200,51596680,4110,4105,4110,4105,2
|
|
20241007,130100,51588465,4105,4105,4105,4105,1
|
|
20241007,130000,51584360,4105,4105,4105,4105,0
|
|
20241007,125900,51584360,4105,4105,4105,4105,0
|
|
20241007,125800,51584360,4105,4105,4105,4105,0
|
|
20241007,125700,51584360,4105,4105,4105,4105,0
|
|
20241007,125600,51584360,4105,4105,4105,4105,1
|
|
20241007,125500,51580255,4100,4100,4100,4100,0
|
|
20241007,125400,51580255,4100,4100,4100,4100,0
|
|
20241007,125300,51580255,4100,4100,4100,4100,0
|
|
20241007,125200,51580255,4100,4100,4100,4100,0
|
|
20241007,125100,51580255,4100,4100,4100,4100,0
|
|
20241007,125000,51580255,4100,4100,4100,4100,15
|
|
20241007,124900,51518755,4110,4110,4110,4110,0
|
|
20241007,124800,51518755,4110,4110,4110,4110,0
|
|
20241007,124700,51518755,4110,4110,4110,4110,0
|
|
20241007,124600,51518755,4110,4110,4110,4110,0
|
|
20241007,124500,51518755,4110,4110,4110,4110,1
|
|
20241007,124400,51514645,4100,4100,4100,4100,2
|
|
20241007,124300,51506445,4110,4110,4110,4110,1
|
|
20241007,124200,51502335,4100,4100,4100,4100,1
|
|
20241007,124100,51498235,4110,4105,4110,4105,3
|
|
20241007,124000,51485910,4100,4100,4100,4100,0
|
|
20241007,123900,51485910,4100,4100,4100,4100,0
|
|
20241007,123800,51485910,4100,4100,4100,4100,139
|
|
20241007,123700,50916010,4100,4100,4100,4100,0
|
|
20241007,123600,50916010,4100,4100,4100,4100,1
|
|
20241007,123500,50911910,4110,4110,4110,4110,0
|
|
20241007,123400,50911910,4110,4110,4110,4110,0
|
|
20241007,123300,50911910,4110,4110,4110,4110,0
|
|
20241007,123200,50911910,4110,4110,4110,4110,0
|
|
20241007,123100,50911910,4110,4110,4110,4110,1
|
|
20241007,123000,50907800,4100,4100,4100,4100,15
|
|
20241007,122900,50846300,4110,4110,4110,4110,0
|
|
20241007,122800,50846300,4110,4110,4110,4110,0
|
|
20241007,122700,50846300,4110,4110,4110,4110,0
|
|
20241007,122600,50846300,4110,4110,4110,4110,0
|
|
20241007,122500,50846300,4110,4100,4110,4100,2
|
|
20241007,122400,50838090,4100,4100,4100,4100,2
|
|
20241007,122300,50829890,4100,4100,4100,4100,0
|
|
20241007,122200,50829890,4100,4100,4100,4100,0
|
|
20241007,122100,50829890,4100,4100,4100,4100,1
|
|
20241007,122000,50825790,4110,4110,4110,4110,0
|
|
20241007,121900,50825790,4110,4110,4110,4100,53
|
|
20241007,121800,50608460,4100,4100,4100,4100,0
|
|
20241007,121700,50608460,4100,4100,4100,4100,0
|
|
20241007,121600,50608460,4100,4100,4100,4100,0
|
|
20241007,121500,50608460,4100,4100,4100,4100,0
|
|
20241007,121400,50608460,4100,4100,4100,4100,1
|
|
20241007,121300,50604360,4100,4100,4100,4100,0
|
|
20241007,121200,50604360,4100,4100,4100,4100,0
|
|
20241007,121100,50604360,4100,4100,4100,4100,0
|
|
20241007,121000,50604360,4100,4110,4110,4100,20
|
|
20241007,120900,50522310,4110,4110,4110,4110,1
|
|
20241007,120800,50518200,4100,4100,4100,4100,0
|
|
20241007,120700,50518200,4100,4100,4100,4100,6
|
|
20241007,120600,50493600,4100,4100,4100,4100,15
|
|
20241007,120500,50432100,4100,4100,4100,4100,13
|
|
20241007,120400,50378800,4100,4100,4100,4100,13
|
|
20241007,120300,50325500,4100,4100,4100,4100,10
|
|
20241007,120200,50284500,4100,4095,4100,4095,171
|
|
20241007,120100,49583410,4100,4100,4100,4095,275
|
|
20241007,120000,48455950,4100,4100,4100,4100,92
|
|
20241007,115900,48078750,4115,4115,4115,4115,1
|
|
20241007,115800,48074635,4100,4115,4115,4100,509
|
|
20241007,115700,45987720,4100,4100,4100,4100,100
|
|
20241007,115600,45577720,4105,4105,4105,4105,0
|
|
20241007,115500,45577720,4105,4105,4105,4105,1
|
|
20241007,115400,45573615,4100,4100,4100,4100,91
|
|
20241007,115300,45200515,4100,4100,4100,4100,0
|
|
20241007,115200,45200515,4100,4100,4100,4100,0
|
|
20241007,115100,45200515,4100,4100,4100,4100,0
|
|
20241007,115000,45200515,4100,4105,4105,4100,2199
|
|
20241007,114900,36184115,4115,4115,4115,4115,13
|
|
20241007,114800,36130620,4105,4105,4105,4105,0
|
|
20241007,114700,36130620,4105,4105,4105,4105,0
|
|
20241007,114600,36130620,4105,4115,4115,4105,3
|
|
20241007,114500,36118290,4120,4120,4120,4120,0
|
|
20241007,114400,36118290,4120,4120,4120,4120,0
|
|
20241007,114300,36118290,4120,4120,4120,4120,0
|
|
20241007,114200,36118290,4120,4120,4120,4120,0
|
|
20241007,114100,36118290,4120,4120,4120,4120,0
|
|
20241007,114000,36118290,4120,4120,4120,4120,0
|
|
20241007,113900,36118290,4120,4120,4120,4120,0
|
|
20241007,113800,36118290,4120,4120,4120,4120,1
|
|
20241007,113700,36114170,4110,4110,4110,4110,0
|
|
20241007,113600,36114170,4110,4110,4110,4110,0
|
|
20241007,113500,36114170,4110,4110,4110,4110,0
|
|
20241007,113400,36114170,4110,4110,4110,4110,1
|
|
20241007,113300,36110060,4120,4120,4120,4120,0
|
|
20241007,113200,36110060,4120,4120,4120,4120,1
|
|
20241007,113100,36105940,4120,4120,4120,4120,0
|
|
20241007,113000,36105940,4120,4110,4120,4105,14
|
|
20241007,112900,36048440,4120,4120,4120,4120,0
|
|
20241007,112800,36048440,4120,4120,4120,4120,1
|
|
20241007,112700,36044320,4105,4120,4120,4105,2
|
|
20241007,112600,36036095,4105,4105,4105,4105,2
|
|
20241007,112500,36027885,4120,4120,4120,4120,0
|
|
20241007,112400,36027885,4120,4120,4120,4120,0
|
|
20241007,112300,36027885,4120,4120,4120,4120,0
|
|
20241007,112200,36027885,4120,4120,4120,4120,0
|
|
20241007,112100,36027885,4120,4120,4120,4120,100
|
|
20241007,112000,35615885,4120,4120,4120,4120,0
|
|
20241007,111900,35615885,4120,4120,4120,4120,100
|
|
20241007,111800,35203885,4120,4120,4120,4120,200
|
|
20241007,111700,34379885,4120,4120,4120,4120,0
|
|
20241007,111600,34379885,4120,4120,4120,4120,0
|
|
20241007,111500,34379885,4120,4120,4120,4120,0
|
|
20241007,111400,34379885,4120,4110,4120,4110,2
|
|
20241007,111300,34371655,4105,4105,4105,4105,10
|
|
20241007,111200,34330605,4120,4120,4120,4120,0
|
|
20241007,111100,34330605,4120,4120,4120,4120,1
|
|
20241007,111000,34326485,4105,4120,4120,4105,14
|
|
20241007,110900,34269000,4100,4100,4100,4100,0
|
|
20241007,110800,34269000,4100,4100,4100,4100,1
|
|
20241007,110700,34264900,4100,4100,4100,4100,1
|
|
20241007,110600,34260800,4100,4100,4100,4100,0
|
|
20241007,110500,34260800,4100,4100,4100,4100,136
|
|
20241007,110400,33703200,4110,4110,4110,4110,0
|
|
20241007,110300,33703200,4110,4115,4115,4110,31
|
|
20241007,110200,33575765,4120,4120,4120,4120,1
|
|
20241007,110100,33571645,4120,4120,4120,4120,0
|
|
20241007,110000,33571645,4120,4120,4120,4120,0
|
|
20241007,105900,33571645,4120,4120,4120,4120,1
|
|
20241007,105800,33567525,4115,4120,4120,4115,86
|
|
20241007,105700,33213605,4115,4115,4115,4115,21
|
|
20241007,105600,33127190,4120,4120,4120,4120,0
|
|
20241007,105500,33127190,4120,4120,4120,4120,0
|
|
20241007,105400,33127190,4120,4120,4120,4120,0
|
|
20241007,105300,33127190,4120,4120,4120,4120,0
|
|
20241007,105200,33127190,4120,4120,4120,4120,1
|
|
20241007,105100,33123070,4115,4120,4120,4115,2
|
|
20241007,105000,33114835,4115,4115,4120,4115,105
|
|
20241007,104900,32682755,4120,4115,4120,4115,9
|
|
20241007,104800,32645710,4115,4115,4115,4115,2
|
|
20241007,104700,32637480,4120,4120,4120,4120,20
|
|
20241007,104600,32555080,4120,4120,4120,4120,360
|
|
20241007,104500,31071880,4120,4120,4120,4120,25
|
|
20241007,104400,30968880,4125,4125,4125,4125,0
|
|
20241007,104300,30968880,4125,4125,4125,4125,1
|
|
20241007,104200,30964755,4120,4120,4120,4120,0
|
|
20241007,104100,30964755,4120,4120,4120,4120,150
|
|
20241007,104000,30346755,4120,4120,4120,4120,0
|
|
20241007,103900,30346755,4120,4120,4120,4120,20
|
|
20241007,103800,30264355,4120,4120,4120,4120,0
|
|
20241007,103700,30264355,4120,4120,4120,4120,1001
|
|
20241007,103600,26140235,4120,4120,4120,4120,0
|
|
20241007,103500,26140235,4120,4120,4120,4120,0
|
|
20241007,103400,26140235,4120,4120,4120,4120,1
|
|
20241007,103300,26136115,4120,4120,4120,4120,0
|
|
20241007,103200,26136115,4120,4120,4120,4120,20
|
|
20241007,103100,26053715,4110,4110,4110,4110,0
|
|
20241007,103000,26053715,4110,4115,4115,4110,13
|
|
20241007,102900,26000255,4115,4115,4115,4115,90
|
|
20241007,102800,25629905,4120,4120,4120,4120,0
|
|
20241007,102700,25629905,4120,4120,4120,4120,0
|
|
20241007,102600,25629905,4120,4120,4120,4120,0
|
|
20241007,102500,25629905,4120,4120,4120,4120,10
|
|
20241007,102400,25588705,4115,4115,4115,4115,90
|
|
20241007,102300,25218355,4120,4120,4120,4120,0
|
|
20241007,102200,25218355,4120,4120,4120,4120,0
|
|
20241007,102100,25218355,4120,4115,4120,4115,785
|
|
20241007,102000,21988075,4115,4115,4115,4115,0
|
|
20241007,101900,21988075,4115,4115,4115,4115,0
|
|
20241007,101800,21988075,4115,4115,4115,4115,23
|
|
20241007,101700,21893430,4115,4115,4115,4115,9
|
|
20241007,101600,21856395,4120,4120,4120,4120,0
|
|
20241007,101500,21856395,4120,4120,4120,4120,0
|
|
20241007,101400,21856395,4120,4120,4120,4120,0
|
|
20241007,101300,21856395,4120,4120,4120,4120,1
|
|
20241007,101200,21852275,4110,4110,4110,4110,0
|
|
20241007,101100,21852275,4110,4110,4110,4110,0
|
|
20241007,101000,21852275,4110,4110,4110,4110,13
|
|
20241007,100900,21798845,4120,4120,4120,4120,0
|
|
20241007,100800,21798845,4120,4120,4120,4120,0
|
|
20241007,100700,21798845,4120,4120,4120,4120,1
|
|
20241007,100600,21794725,4120,4120,4120,4120,0
|
|
20241007,100500,21794725,4120,4120,4120,4120,0
|
|
20241007,100400,21794725,4120,4120,4120,4120,0
|
|
20241007,100300,21794725,4120,4120,4120,4120,1
|
|
20241007,100200,21790605,4120,4120,4120,4120,1
|
|
20241007,100100,21786485,4120,4120,4120,4120,0
|
|
20241007,100000,21786485,4120,4120,4120,4120,0
|
|
20241007,095900,21786485,4120,4120,4120,4120,10
|
|
20241007,095800,21745285,4120,4115,4120,4115,55
|
|
20241007,095700,21518955,4115,4115,4115,4115,0
|
|
20241007,095600,21518955,4115,4115,4115,4115,0
|
|
20241007,095500,21518955,4115,4115,4115,4115,0
|
|
20241007,095400,21518955,4115,4115,4115,4115,0
|
|
20241007,095300,21518955,4115,4115,4115,4115,200
|
|
20241007,095200,20695955,4115,4115,4115,4115,0
|
|
20241007,095100,20695955,4115,4115,4115,4115,0
|
|
20241007,095000,20695955,4115,4110,4115,4100,2821
|
|
20241007,094900,9092790,4110,4110,4110,4110,0
|
|
20241007,094800,9092790,4110,4110,4110,4110,1
|
|
20241007,094700,9088680,4095,4110,4110,4095,445
|
|
20241007,094600,7261905,4110,4110,4110,4110,0
|
|
20241007,094500,7261905,4110,4110,4110,4110,0
|
|
20241007,094400,7261905,4110,4110,4110,4110,1
|
|
20241007,094300,7257795,4095,4095,4095,4095,0
|
|
20241007,094200,7257795,4095,4095,4095,4095,5
|
|
20241007,094100,7237320,4110,4110,4110,4110,1
|
|
20241007,094000,7233210,4110,4110,4110,4110,32
|
|
20241007,093900,7101690,4110,4115,4115,4110,2
|
|
20241007,093800,7093465,4115,4115,4115,4115,0
|
|
20241007,093700,7093465,4115,4115,4115,4115,0
|
|
20241007,093600,7093465,4115,4115,4115,4115,1
|
|
20241007,093500,7089350,4115,4115,4115,4115,0
|
|
20241007,093400,7089350,4115,4115,4115,4115,0
|
|
20241007,093300,7089350,4115,4115,4115,4115,0
|
|
20241007,093200,7089350,4115,4100,4115,4100,6
|
|
20241007,093100,7064675,4100,4100,4100,4100,24
|
|
20241007,093000,6966275,4095,4115,4115,4095,16
|
|
20241007,092900,6900695,4115,4115,4115,4115,0
|
|
20241007,092800,6900695,4115,4115,4115,4115,0
|
|
20241007,092700,6900695,4115,4115,4115,4115,1
|
|
20241007,092600,6896580,4115,4120,4120,4115,55
|
|
20241007,092500,6670185,4120,4120,4120,4120,155
|
|
20241007,092400,6031585,4125,4125,4125,4125,0
|
|
20241007,092300,6031585,4125,4125,4125,4125,1
|
|
20241007,092200,6027460,4120,4120,4120,4120,52
|
|
20241007,092100,5813220,4125,4125,4125,4120,3
|
|
20241007,092000,5800850,4120,4120,4120,4120,3
|
|
20241007,091900,5788490,4125,4125,4125,4125,0
|
|
20241007,091800,5788490,4125,4125,4125,4125,17
|
|
20241007,091700,5718365,4120,4120,4120,4120,7
|
|
20241007,091600,5689525,4125,4125,4125,4125,0
|
|
20241007,091500,5689525,4125,4125,4125,4125,0
|
|
20241007,091400,5689525,4125,4125,4125,4125,0
|
|
20241007,091300,5689525,4125,4125,4125,4125,1
|
|
20241007,091200,5685400,4125,4125,4125,4125,15
|
|
20241007,091100,5623525,4125,4120,4125,4120,135
|
|
20241007,091000,5067320,4120,4120,4120,4120,0
|
|
20241007,090900,5067320,4120,4120,4120,4120,0
|
|
20241007,090800,5067320,4120,4115,4120,4090,1128
|
|
20241007,090700,435805,4125,4125,4125,4125,0
|
|
20241007,090600,435805,4125,4125,4125,4125,15
|
|
20241007,090500,373930,4100,4100,4100,4100,14
|
|
20241007,090400,316530,4125,4105,4125,4105,11
|
|
20241007,090300,271230,4095,4110,4110,4095,40
|
|
20241007,090200,107240,4115,4115,4115,4115,1
|
|
20241007,090100,103125,4125,4125,4125,4125,10
|
|
20241007,090000,61875,4125,4125,4125,4125,15
|