623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192000,143275895,3990,3990,3990,3990,420
|
|
20241007,191900,143275895,3990,3990,3990,3990,0
|
|
20241007,191800,143275895,3990,3990,3990,3990,0
|
|
20241007,191700,143275895,3990,3990,3990,3990,0
|
|
20241007,191600,143275895,3990,3990,3990,3990,0
|
|
20241007,191500,143275895,3990,3990,3990,3990,0
|
|
20241007,191400,143275895,3990,3990,3990,3990,0
|
|
20241007,191300,143275895,3990,3990,3990,3990,0
|
|
20241007,191200,143275895,3990,3990,3990,3990,0
|
|
20241007,191100,143275895,3990,3990,3990,3990,0
|
|
20241007,191000,143275895,3990,3990,3990,3990,0
|
|
20241007,190900,143275895,3990,3990,3990,3990,0
|
|
20241007,190800,143275895,3990,3990,3990,3990,0
|
|
20241007,190700,143275895,3990,3990,3990,3990,0
|
|
20241007,190600,143275895,3990,3990,3990,3990,0
|
|
20241007,190500,143275895,3990,3990,3990,3990,0
|
|
20241007,190400,143275895,3990,3990,3990,3990,0
|
|
20241007,190300,143275895,3990,3990,3990,3990,0
|
|
20241007,190200,143275895,3990,3990,3990,3990,0
|
|
20241007,190100,143275895,3990,3990,3990,3990,0
|
|
20241007,190000,143275895,3990,3990,3990,3990,0
|
|
20241007,185900,143275895,3990,3990,3990,3990,0
|
|
20241007,185800,143275895,3990,3990,3990,3990,0
|
|
20241007,185700,143275895,3990,3990,3990,3990,0
|
|
20241007,185600,143275895,3990,3990,3990,3990,0
|
|
20241007,185500,143275895,3990,3990,3990,3990,0
|
|
20241007,185400,143275895,3990,3990,3990,3990,0
|
|
20241007,185300,143275895,3990,3990,3990,3990,0
|
|
20241007,185200,143275895,3990,3990,3990,3990,0
|
|
20241007,185100,143275895,3990,3990,3990,3990,0
|
|
20241007,185000,143275895,3990,3990,3990,3990,420
|
|
20241007,184900,143275895,3990,3990,3990,3990,0
|
|
20241007,184800,143275895,3990,3990,3990,3990,0
|
|
20241007,184700,143275895,3990,3990,3990,3990,0
|
|
20241007,184600,143275895,3990,3990,3990,3990,0
|
|
20241007,184500,143275895,3990,3990,3990,3990,0
|
|
20241007,184400,143275895,3990,3990,3990,3990,0
|
|
20241007,184300,143275895,3990,3990,3990,3990,0
|
|
20241007,184200,143275895,3990,3990,3990,3990,0
|
|
20241007,184100,143275895,3990,3990,3990,3990,0
|
|
20241007,184000,143275895,3990,3990,3990,3990,0
|
|
20241007,183900,143275895,3990,3990,3990,3990,0
|
|
20241007,183800,143275895,3990,3990,3990,3990,0
|
|
20241007,183700,143275895,3990,3990,3990,3990,0
|
|
20241007,183600,143275895,3990,3990,3990,3990,0
|
|
20241007,183500,143275895,3990,3990,3990,3990,0
|
|
20241007,183400,143275895,3990,3990,3990,3990,0
|
|
20241007,183300,143275895,3990,3990,3990,3990,0
|
|
20241007,183200,143275895,3990,3990,3990,3990,0
|
|
20241007,183100,143275895,3990,3990,3990,3990,0
|
|
20241007,183000,143275895,3990,3990,3990,3990,0
|
|
20241007,182900,143275895,3990,3990,3990,3990,0
|
|
20241007,182800,143275895,3990,3990,3990,3990,0
|
|
20241007,182700,143275895,3990,3990,3990,3990,0
|
|
20241007,182600,143275895,3990,3990,3990,3990,0
|
|
20241007,182500,143275895,3990,3990,3990,3990,0
|
|
20241007,182400,143275895,3990,3990,3990,3990,0
|
|
20241007,182300,143275895,3990,3990,3990,3990,0
|
|
20241007,182200,143275895,3990,3990,3990,3990,0
|
|
20241007,182100,143275895,3990,3990,3990,3990,0
|
|
20241007,182000,143275895,3990,3990,3990,3990,420
|
|
20241007,181900,143275895,3990,3990,3990,3990,0
|
|
20241007,181800,143275895,3990,3990,3990,3990,0
|
|
20241007,181700,143275895,3990,3990,3990,3990,0
|
|
20241007,181600,143275895,3990,3990,3990,3990,0
|
|
20241007,181500,143275895,3990,3990,3990,3990,0
|
|
20241007,181400,143275895,3990,3990,3990,3990,0
|
|
20241007,181300,143275895,3990,3990,3990,3990,0
|
|
20241007,181200,143275895,3990,3990,3990,3990,0
|
|
20241007,181100,143275895,3990,3990,3990,3990,0
|
|
20241007,181000,143275895,3990,3990,3990,3990,0
|
|
20241007,180900,143275895,3990,3990,3990,3990,0
|
|
20241007,180800,143275895,3990,3990,3990,3990,0
|
|
20241007,180700,143275895,3990,3990,3990,3990,0
|
|
20241007,180600,143275895,3990,3990,3990,3990,0
|
|
20241007,180500,143275895,3990,3990,3990,3990,0
|
|
20241007,180400,143275895,3990,3990,3990,3990,0
|
|
20241007,180300,143275895,3990,3990,3990,3990,0
|
|
20241007,180200,143275895,3990,3990,3990,3990,0
|
|
20241007,180100,143275895,3990,3990,3990,3990,0
|
|
20241007,180000,143275895,3990,3990,3990,3990,0
|
|
20241007,175900,143275895,3990,3990,3990,3990,0
|
|
20241007,175800,143275895,3990,3990,3990,3990,0
|
|
20241007,175700,143275895,3990,3990,3990,3990,0
|
|
20241007,175600,143275895,3990,3990,3990,3990,0
|
|
20241007,175500,143275895,3990,3990,3990,3990,0
|
|
20241007,175400,143275895,3990,3990,3990,3990,0
|
|
20241007,175300,143275895,3990,3990,3990,3990,0
|
|
20241007,175200,143275895,3990,3990,3990,3990,0
|
|
20241007,175100,143275895,3990,3990,3990,3990,0
|
|
20241007,175000,143275895,3990,3990,3990,3990,420
|
|
20241007,174900,143275895,3990,3990,3990,3990,0
|
|
20241007,174800,143275895,3990,3990,3990,3990,0
|
|
20241007,174700,143275895,3990,3990,3990,3990,0
|
|
20241007,174600,143275895,3990,3990,3990,3990,0
|
|
20241007,174500,143275895,3990,3990,3990,3990,0
|
|
20241007,174400,143275895,3990,3990,3990,3990,0
|
|
20241007,174300,143275895,3990,3990,3990,3990,0
|
|
20241007,174200,143275895,3990,3990,3990,3990,0
|
|
20241007,174100,143275895,3990,3990,3990,3990,0
|
|
20241007,174000,143275895,3990,3990,3990,3990,0
|
|
20241007,173900,143275895,3990,3990,3990,3990,0
|
|
20241007,173800,143275895,3990,3990,3990,3990,0
|
|
20241007,173700,143275895,3990,3990,3990,3990,0
|
|
20241007,173600,143275895,3990,3990,3990,3990,0
|
|
20241007,173500,143275895,3990,3990,3990,3990,0
|
|
20241007,173400,143275895,3990,3990,3990,3990,0
|
|
20241007,173300,143275895,3990,3990,3990,3990,0
|
|
20241007,173200,143275895,3990,3990,3990,3990,0
|
|
20241007,173100,143275895,3990,3990,3990,3990,0
|
|
20241007,173000,143275895,3990,3990,3990,3990,0
|
|
20241007,172900,143275895,3990,3990,3990,3990,0
|
|
20241007,172800,143275895,3990,3990,3990,3990,0
|
|
20241007,172700,143275895,3990,3990,3990,3990,0
|
|
20241007,172600,143275895,3990,3990,3990,3990,0
|
|
20241007,172500,143275895,3990,3990,3990,3990,0
|
|
20241007,172400,143275895,3990,3990,3990,3990,0
|
|
20241007,172300,143275895,3990,3990,3990,3990,0
|
|
20241007,172200,143275895,3990,3990,3990,3990,0
|
|
20241007,172100,143275895,3990,3990,3990,3990,0
|
|
20241007,172000,143275895,3990,3990,3990,3990,420
|
|
20241007,171900,143275895,3990,3990,3990,3990,0
|
|
20241007,171800,143275895,3990,3990,3990,3990,0
|
|
20241007,171700,143275895,3990,3990,3990,3990,0
|
|
20241007,171600,143275895,3990,3990,3990,3990,0
|
|
20241007,171500,143275895,3990,3990,3990,3990,0
|
|
20241007,171400,143275895,3990,3990,3990,3990,0
|
|
20241007,171300,143275895,3990,3990,3990,3990,0
|
|
20241007,171200,143275895,3990,3990,3990,3990,0
|
|
20241007,171100,143275895,3990,3990,3990,3990,0
|
|
20241007,171000,143275895,3990,3990,3990,3990,0
|
|
20241007,170900,143275895,3990,3990,3990,3990,0
|
|
20241007,170800,143275895,3990,3990,3990,3990,0
|
|
20241007,170700,143275895,3990,3990,3990,3990,0
|
|
20241007,170600,143275895,3990,3990,3990,3990,0
|
|
20241007,170500,143275895,3990,3990,3990,3990,0
|
|
20241007,170400,143275895,3990,3990,3990,3990,0
|
|
20241007,170300,143275895,3990,3990,3990,3990,0
|
|
20241007,170200,143275895,3990,3990,3990,3990,0
|
|
20241007,170100,143275895,3990,3990,3990,3990,0
|
|
20241007,170000,143275895,3990,3990,3990,3990,0
|
|
20241007,165900,143275895,3990,3990,3990,3990,0
|
|
20241007,165800,143275895,3990,3990,3990,3990,0
|
|
20241007,165700,143275895,3990,3990,3990,3990,0
|
|
20241007,165600,143275895,3990,3990,3990,3990,0
|
|
20241007,165500,143275895,3990,3990,3990,3990,0
|
|
20241007,165400,143275895,3990,3990,3990,3990,0
|
|
20241007,165300,143275895,3990,3990,3990,3990,0
|
|
20241007,165200,143275895,3990,3990,3990,3990,0
|
|
20241007,165100,143275895,3990,3990,3990,3990,0
|
|
20241007,165000,143275895,3990,3990,3990,3990,420
|
|
20241007,164900,143275895,3990,3990,3990,3990,0
|
|
20241007,164800,143275895,3990,3990,3990,3990,0
|
|
20241007,164700,143275895,3990,3990,3990,3990,0
|
|
20241007,164600,143275895,3990,3990,3990,3990,0
|
|
20241007,164500,143275895,3990,3990,3990,3990,0
|
|
20241007,164400,143275895,3990,3990,3990,3990,0
|
|
20241007,164300,143275895,3990,3990,3990,3990,0
|
|
20241007,164200,143275895,3990,3990,3990,3990,0
|
|
20241007,164100,143275895,3990,3990,3990,3990,0
|
|
20241007,164000,143275895,3990,3990,3990,3990,0
|
|
20241007,163900,143275895,3990,3990,3990,3990,0
|
|
20241007,163800,143275895,3990,3990,3990,3990,0
|
|
20241007,163700,143275895,3990,3990,3990,3990,0
|
|
20241007,163600,143275895,3990,3990,3990,3990,0
|
|
20241007,163500,143275895,3990,3990,3990,3990,0
|
|
20241007,163400,143275895,3990,3990,3990,3990,0
|
|
20241007,163300,143275895,3990,3990,3990,3990,0
|
|
20241007,163200,143275895,3990,3990,3990,3990,0
|
|
20241007,163100,143275895,3990,3990,3990,3990,0
|
|
20241007,163000,143275895,3990,3990,3990,3990,0
|
|
20241007,162900,143275895,3990,3990,3990,3990,0
|
|
20241007,162800,143275895,3990,3990,3990,3990,0
|
|
20241007,162700,143275895,3990,3990,3990,3990,0
|
|
20241007,162600,143275895,3990,3990,3990,3990,0
|
|
20241007,162500,143275895,3990,3990,3990,3990,0
|
|
20241007,162400,143275895,3990,3990,3990,3990,0
|
|
20241007,162300,143275895,3990,3990,3990,3990,0
|
|
20241007,162200,143275895,3990,3990,3990,3990,0
|
|
20241007,162100,143275895,3990,3990,3990,3990,0
|
|
20241007,162000,143275895,3990,3990,3990,3990,420
|
|
20241007,161900,143275895,3990,3990,3990,3990,0
|
|
20241007,161800,143275895,3990,3990,3990,3990,0
|
|
20241007,161700,143275895,3990,3990,3990,3990,0
|
|
20241007,161600,143275895,3990,3990,3990,3990,0
|
|
20241007,161500,143275895,3990,3990,3990,3990,0
|
|
20241007,161400,143275895,3990,3990,3990,3990,0
|
|
20241007,161300,143275895,3990,3990,3990,3990,0
|
|
20241007,161200,143275895,3990,3990,3990,3990,0
|
|
20241007,161100,143275895,3990,3990,3990,3990,0
|
|
20241007,161000,143275895,3990,3990,3990,3990,0
|
|
20241007,160900,143275895,3990,3990,3990,3990,0
|
|
20241007,160800,143275895,3990,3990,3990,3990,0
|
|
20241007,160700,143275895,3990,3990,3990,3990,0
|
|
20241007,160600,143275895,3990,3990,3990,3990,0
|
|
20241007,160500,143275895,3990,3990,3990,3990,0
|
|
20241007,160400,143275895,3990,3990,3990,3990,0
|
|
20241007,160300,143275895,3990,3990,3990,3990,0
|
|
20241007,160200,143275895,3990,3990,3990,3990,0
|
|
20241007,160100,143275895,3990,3990,3990,3990,0
|
|
20241007,160000,143275895,3990,3990,3990,3990,0
|
|
20241007,155900,143275895,3990,3990,3990,3990,0
|
|
20241007,155800,143275895,3990,3990,3990,3990,0
|
|
20241007,155700,143275895,3990,3990,3990,3990,0
|
|
20241007,155600,143275895,3990,3990,3990,3990,0
|
|
20241007,155500,143275895,3990,3990,3990,3990,0
|
|
20241007,155400,143275895,3990,3990,3990,3990,0
|
|
20241007,155300,143275895,3990,3990,3990,3990,0
|
|
20241007,155200,143275895,3990,3990,3990,3990,0
|
|
20241007,155100,143275895,3990,3990,3990,3990,0
|
|
20241007,155000,143275895,3990,3990,3990,3990,420
|
|
20241007,154900,143275895,3990,3990,3990,3990,0
|
|
20241007,154800,143275895,3990,3990,3990,3990,0
|
|
20241007,154700,143275895,3990,3990,3990,3990,0
|
|
20241007,154600,143275895,3990,3990,3990,3990,0
|
|
20241007,154500,143275895,3990,3990,3990,3990,0
|
|
20241007,154400,143275895,3990,3990,3990,3990,0
|
|
20241007,154300,143275895,3990,3990,3990,3990,0
|
|
20241007,154200,143275895,3990,3990,3990,3990,0
|
|
20241007,154100,143275895,3990,3990,3990,3990,0
|
|
20241007,154000,143275895,3990,3990,3990,3990,0
|
|
20241007,153900,143275895,3990,3990,3990,3990,0
|
|
20241007,153800,143275895,3990,3990,3990,3990,0
|
|
20241007,153700,143275895,3990,3990,3990,3990,0
|
|
20241007,153600,143275895,3990,3990,3990,3990,0
|
|
20241007,153500,143275895,3990,3990,3990,3990,0
|
|
20241007,153400,143275895,3990,3990,3990,3990,0
|
|
20241007,153300,143275895,3990,3990,3990,3990,0
|
|
20241007,153200,143275895,3990,3990,3990,3990,0
|
|
20241007,153100,143275895,3990,3990,3990,3990,0
|
|
20241007,153000,143275895,3990,3990,3990,3990,420
|
|
20241007,152900,141600095,3990,3990,3990,3990,0
|
|
20241007,152800,141600095,3990,3990,3990,3990,0
|
|
20241007,152700,141600095,3990,3990,3990,3990,0
|
|
20241007,152600,141600095,3990,3990,3990,3990,0
|
|
20241007,152500,141600095,3990,3990,3990,3990,0
|
|
20241007,152400,141600095,3990,3990,3990,3990,0
|
|
20241007,152300,141600095,3990,3990,3990,3990,0
|
|
20241007,152200,141600095,3990,3990,3990,3990,0
|
|
20241007,152100,141600095,3990,3990,3990,3990,0
|
|
20241007,152000,141600095,3990,3990,3990,3990,0
|
|
20241007,151900,141600095,3990,3990,3990,3990,0
|
|
20241007,151800,141600095,3990,3990,3990,3990,5
|
|
20241007,151700,141580145,3990,3990,3990,3990,0
|
|
20241007,151600,141580145,3990,3990,3990,3990,1
|
|
20241007,151500,141576155,3985,3985,3985,3985,0
|
|
20241007,151400,141576155,3985,3985,3985,3985,150
|
|
20241007,151300,140978405,3990,3990,3990,3990,0
|
|
20241007,151200,140978405,3990,3985,3990,3985,789
|
|
20241007,151100,137834145,3985,3995,3995,3985,2
|
|
20241007,151000,137826165,3985,3985,3985,3985,0
|
|
20241007,150900,137826165,3985,3985,3985,3985,0
|
|
20241007,150800,137826165,3985,3985,3985,3985,700
|
|
20241007,150700,135036665,3985,3990,3990,3985,530
|
|
20241007,150600,132922695,3995,3995,3995,3995,0
|
|
20241007,150500,132922695,3995,3995,3995,3995,0
|
|
20241007,150400,132922695,3995,3995,3995,3995,1
|
|
20241007,150300,132918700,3990,3990,3990,3990,0
|
|
20241007,150200,132918700,3990,3990,3990,3990,0
|
|
20241007,150100,132918700,3990,3990,3990,3990,18
|
|
20241007,150000,132846880,3995,3995,3995,3995,0
|
|
20241007,145900,132846880,3995,3995,3995,3995,0
|
|
20241007,145800,132846880,3995,3995,3995,3995,129
|
|
20241007,145700,132331525,3995,3995,3995,3995,0
|
|
20241007,145600,132331525,3995,4000,4000,3995,2
|
|
20241007,145500,132323530,3990,3990,3990,3990,0
|
|
20241007,145400,132323530,3990,3990,3990,3990,0
|
|
20241007,145300,132323530,3990,3995,3995,3985,470
|
|
20241007,145200,130447195,3995,3990,3995,3985,569
|
|
20241007,145100,128174225,3990,3990,3990,3990,0
|
|
20241007,145000,128174225,3990,3990,3990,3990,0
|
|
20241007,144900,128174225,3990,3990,3990,3990,0
|
|
20241007,144800,128174225,3990,3990,3990,3990,0
|
|
20241007,144700,128174225,3990,3985,3990,3985,7
|
|
20241007,144600,128146325,3995,3995,3995,3995,0
|
|
20241007,144500,128146325,3995,3995,3995,3995,34
|
|
20241007,144400,128010495,3995,3995,3995,3995,0
|
|
20241007,144300,128010495,3995,3995,3995,3995,0
|
|
20241007,144200,128010495,3995,3985,3995,3985,4
|
|
20241007,144100,127994545,3995,3995,3995,3995,0
|
|
20241007,144000,127994545,3995,3995,3995,3995,0
|
|
20241007,143900,127994545,3995,3995,3995,3995,0
|
|
20241007,143800,127994545,3995,3995,3995,3995,0
|
|
20241007,143700,127994545,3995,3995,3995,3995,0
|
|
20241007,143600,127994545,3995,3995,3995,3995,0
|
|
20241007,143500,127994545,3995,3995,3995,3995,1
|
|
20241007,143400,127990550,3990,3990,3990,3990,52
|
|
20241007,143300,127783070,3990,3990,3990,3990,3
|
|
20241007,143200,127771100,3990,3990,3990,3990,0
|
|
20241007,143100,127771100,3990,3990,3990,3990,0
|
|
20241007,143000,127771100,3990,3990,3990,3990,24
|
|
20241007,142900,127675340,3995,3995,3995,3995,1
|
|
20241007,142800,127671345,3990,3990,3990,3990,3700
|
|
20241007,142700,112908345,3990,3990,3990,3990,0
|
|
20241007,142600,112908345,3990,3990,3990,3990,0
|
|
20241007,142500,112908345,3990,3990,3990,3990,0
|
|
20241007,142400,112908345,3990,3990,3990,3990,40
|
|
20241007,142300,112748745,4000,4000,4000,4000,1
|
|
20241007,142200,112744745,4000,4000,4000,4000,0
|
|
20241007,142100,112744745,4000,4000,4000,4000,0
|
|
20241007,142000,112744745,4000,4000,4000,4000,0
|
|
20241007,141900,112744745,4000,4000,4000,4000,0
|
|
20241007,141800,112744745,4000,4000,4000,4000,0
|
|
20241007,141700,112744745,4000,4000,4000,4000,0
|
|
20241007,141600,112744745,4000,4000,4000,4000,0
|
|
20241007,141500,112744745,4000,4000,4000,4000,0
|
|
20241007,141400,112744745,4000,4000,4000,4000,0
|
|
20241007,141300,112744745,4000,4000,4000,4000,0
|
|
20241007,141200,112744745,4000,4000,4000,4000,1
|
|
20241007,141100,112740745,4000,4000,4000,4000,0
|
|
20241007,141000,112740745,4000,4000,4000,4000,110
|
|
20241007,140900,112300745,4000,4000,4000,4000,0
|
|
20241007,140800,112300745,4000,4000,4000,4000,2
|
|
20241007,140700,112292745,3990,3990,3990,3990,0
|
|
20241007,140600,112292745,3990,3990,3990,3990,0
|
|
20241007,140500,112292745,3990,3990,3990,3990,17
|
|
20241007,140400,112224915,4000,4000,4000,4000,0
|
|
20241007,140300,112224915,4000,4000,4000,4000,10
|
|
20241007,140200,112184915,4000,3990,4000,3990,1468
|
|
20241007,140100,106327580,3995,3995,3995,3995,130
|
|
20241007,140000,105808230,3990,3995,3995,3990,45
|
|
20241007,135900,105628580,3995,3995,3995,3995,0
|
|
20241007,135800,105628580,3995,3995,3995,3990,81
|
|
20241007,135700,105305360,4000,4000,4000,4000,0
|
|
20241007,135600,105305360,4000,4000,4000,4000,2
|
|
20241007,135500,105297360,4000,4000,4000,4000,1
|
|
20241007,135400,105293360,4000,4000,4000,4000,0
|
|
20241007,135300,105293360,4000,4000,4000,4000,0
|
|
20241007,135200,105293360,4000,4000,4000,4000,0
|
|
20241007,135100,105293360,4000,4000,4000,4000,0
|
|
20241007,135000,105293360,4000,4000,4000,4000,0
|
|
20241007,134900,105293360,4000,4000,4000,4000,0
|
|
20241007,134800,105293360,4000,4000,4000,4000,0
|
|
20241007,134700,105293360,4000,4000,4000,4000,0
|
|
20241007,134600,105293360,4000,3995,4000,3995,51
|
|
20241007,134500,105089610,3995,3995,3995,3995,684
|
|
20241007,134400,102357030,3995,3995,3995,3995,62
|
|
20241007,134300,102109340,3995,3995,3995,3995,100
|
|
20241007,134200,101709840,3995,3995,3995,3995,0
|
|
20241007,134100,101709840,3995,3995,3995,3995,0
|
|
20241007,134000,101709840,3995,3995,3995,3995,10
|
|
20241007,133900,101669890,3995,3995,3995,3995,1
|
|
20241007,133800,101665895,3990,3990,3990,3990,39
|
|
20241007,133700,101510285,3995,3995,3995,3995,100
|
|
20241007,133600,101110785,3995,3995,3995,3995,0
|
|
20241007,133500,101110785,3995,3995,3995,3995,0
|
|
20241007,133400,101110785,3995,3995,3995,3995,1
|
|
20241007,133300,101106790,3985,3990,3990,3985,180
|
|
20241007,133200,100389480,3995,3995,3995,3995,0
|
|
20241007,133100,100389480,3995,3995,3995,3995,1
|
|
20241007,133000,100385485,3985,3985,3985,3985,55
|
|
20241007,132900,100166310,3995,3995,3995,3995,0
|
|
20241007,132800,100166310,3995,3995,3995,3995,0
|
|
20241007,132700,100166310,3995,3995,3995,3995,0
|
|
20241007,132600,100166310,3995,3995,3995,3995,0
|
|
20241007,132500,100166310,3995,3985,3995,3985,112
|
|
20241007,132400,99719980,3990,3990,3990,3990,2
|
|
20241007,132300,99712000,3990,3995,3995,3990,305
|
|
20241007,132200,98495045,3995,3995,3995,3995,5
|
|
20241007,132100,98475070,3995,3995,3995,3995,3
|
|
20241007,132000,98463085,3995,3995,3995,3995,3
|
|
20241007,131900,98451100,3995,3995,3995,3995,3
|
|
20241007,131800,98439115,3995,3990,3995,3990,6
|
|
20241007,131700,98415165,3990,3990,3990,3990,1
|
|
20241007,131600,98411175,3985,3990,3990,3985,287
|
|
20241007,131500,97267320,3990,3990,3990,3990,0
|
|
20241007,131400,97267320,3990,3990,3990,3990,251
|
|
20241007,131300,96265830,3990,3990,3990,3990,0
|
|
20241007,131200,96265830,3990,3990,3990,3990,20
|
|
20241007,131100,96186030,3990,3990,3990,3990,72
|
|
20241007,131000,95898750,3995,3995,3995,3995,0
|
|
20241007,130900,95898750,3995,3995,3995,3995,0
|
|
20241007,130800,95898750,3995,3995,3995,3995,0
|
|
20241007,130700,95898750,3995,3995,3995,3995,0
|
|
20241007,130600,95898750,3995,3995,3995,3995,0
|
|
20241007,130500,95898750,3995,3995,3995,3995,0
|
|
20241007,130400,95898750,3995,3995,3995,3995,0
|
|
20241007,130300,95898750,3995,3995,3995,3995,0
|
|
20241007,130200,95898750,3995,3995,3995,3995,0
|
|
20241007,130100,95898750,3995,3995,3995,3995,0
|
|
20241007,130000,95898750,3995,3995,3995,3995,0
|
|
20241007,125900,95898750,3995,3995,3995,3995,0
|
|
20241007,125800,95898750,3995,3995,3995,3995,1
|
|
20241007,125700,95894755,3990,3995,3995,3990,301
|
|
20241007,125600,94693760,3990,3990,3990,3990,0
|
|
20241007,125500,94693760,3990,3990,3990,3990,2
|
|
20241007,125400,94685780,3990,3990,3990,3990,0
|
|
20241007,125300,94685780,3990,3990,3990,3990,993
|
|
20241007,125200,90723710,3985,3985,3985,3985,0
|
|
20241007,125100,90723710,3985,3985,3985,3985,0
|
|
20241007,125000,90723710,3985,3985,3985,3985,5
|
|
20241007,124900,90703785,3990,3990,3990,3990,0
|
|
20241007,124800,90703785,3990,3990,3990,3990,0
|
|
20241007,124700,90703785,3990,3990,3990,3990,10
|
|
20241007,124600,90663885,3990,3990,3990,3990,0
|
|
20241007,124500,90663885,3990,3990,3990,3990,10
|
|
20241007,124400,90623985,3985,3985,3985,3985,0
|
|
20241007,124300,90623985,3985,3985,3985,3985,0
|
|
20241007,124200,90623985,3985,3985,3985,3985,0
|
|
20241007,124100,90623985,3985,3985,3985,3985,0
|
|
20241007,124000,90623985,3985,3985,3985,3985,20
|
|
20241007,123900,90544285,3985,3985,3985,3985,45
|
|
20241007,123800,90364960,3980,3980,3980,3980,0
|
|
20241007,123700,90364960,3980,3980,3980,3980,0
|
|
20241007,123600,90364960,3980,3980,3980,3980,81
|
|
20241007,123500,90042580,3980,3985,3985,3980,60
|
|
20241007,123400,89803730,3985,3985,3985,3985,7
|
|
20241007,123300,89775835,3985,3985,3985,3985,4
|
|
20241007,123200,89759895,3985,3985,3985,3985,0
|
|
20241007,123100,89759895,3985,3985,3985,3985,0
|
|
20241007,123000,89759895,3985,3985,3985,3985,0
|
|
20241007,122900,89759895,3985,3985,3985,3985,2
|
|
20241007,122800,89751925,3980,3980,3980,3980,0
|
|
20241007,122700,89751925,3980,3985,3985,3980,396
|
|
20241007,122600,88175720,3985,3985,3985,3985,48
|
|
20241007,122500,87984440,3990,3990,3990,3990,0
|
|
20241007,122400,87984440,3990,3990,3990,3990,6
|
|
20241007,122300,87960500,3990,3990,3990,3990,0
|
|
20241007,122200,87960500,3990,3990,3990,3990,0
|
|
20241007,122100,87960500,3990,3990,3990,3990,0
|
|
20241007,122000,87960500,3990,3990,3990,3990,0
|
|
20241007,121900,87960500,3990,3990,3990,3990,0
|
|
20241007,121800,87960500,3990,3990,3990,3990,0
|
|
20241007,121700,87960500,3990,3990,3990,3990,0
|
|
20241007,121600,87960500,3990,3990,3990,3990,0
|
|
20241007,121500,87960500,3990,3990,3990,3990,0
|
|
20241007,121400,87960500,3990,3990,3990,3990,288
|
|
20241007,121300,86811380,3985,3985,3985,3985,3501
|
|
20241007,121200,72859895,3985,3985,3985,3985,0
|
|
20241007,121100,72859895,3985,3985,3985,3985,0
|
|
20241007,121000,72859895,3985,3985,3985,3985,52
|
|
20241007,120900,72652675,3985,3985,3985,3985,1
|
|
20241007,120800,72648690,3985,3985,3985,3985,0
|
|
20241007,120700,72648690,3985,3985,3985,3985,1446
|
|
20241007,120600,66886380,3995,3995,3995,3995,0
|
|
20241007,120500,66886380,3995,3995,3995,3995,0
|
|
20241007,120400,66886380,3995,3995,3995,3995,0
|
|
20241007,120300,66886380,3995,3995,3995,3995,0
|
|
20241007,120200,66886380,3995,3995,3995,3995,0
|
|
20241007,120100,66886380,3995,3995,3995,3995,0
|
|
20241007,120000,66886380,3995,3995,3995,3995,0
|
|
20241007,115900,66886380,3995,3995,3995,3995,0
|
|
20241007,115800,66886380,3995,3995,3995,3995,0
|
|
20241007,115700,66886380,3995,3995,3995,3995,0
|
|
20241007,115600,66886380,3995,3995,3995,3995,0
|
|
20241007,115500,66886380,3995,3995,3995,3995,0
|
|
20241007,115400,66886380,3995,3995,3995,3995,0
|
|
20241007,115300,66886380,3995,3995,3995,3995,0
|
|
20241007,115200,66886380,3995,3995,3995,3995,0
|
|
20241007,115100,66886380,3995,3995,3995,3995,1
|
|
20241007,115000,66882385,3985,3985,3985,3985,19
|
|
20241007,114900,66806670,3995,3995,3995,3995,0
|
|
20241007,114800,66806670,3995,3995,3995,3995,0
|
|
20241007,114700,66806670,3995,3995,3995,3995,0
|
|
20241007,114600,66806670,3995,3995,3995,3995,0
|
|
20241007,114500,66806670,3995,3995,3995,3995,0
|
|
20241007,114400,66806670,3995,3995,3995,3995,0
|
|
20241007,114300,66806670,3995,3995,3995,3995,0
|
|
20241007,114200,66806670,3995,3995,3995,3995,0
|
|
20241007,114100,66806670,3995,3995,3995,3995,0
|
|
20241007,114000,66806670,3995,3995,3995,3995,0
|
|
20241007,113900,66806670,3995,3995,3995,3995,0
|
|
20241007,113800,66806670,3995,3995,3995,3995,0
|
|
20241007,113700,66806670,3995,3995,3995,3995,0
|
|
20241007,113600,66806670,3995,3995,3995,3995,3
|
|
20241007,113500,66794685,3995,3995,3995,3995,0
|
|
20241007,113400,66794685,3995,3995,3995,3995,0
|
|
20241007,113300,66794685,3995,3995,3995,3995,0
|
|
20241007,113200,66794685,3995,3995,3995,3995,0
|
|
20241007,113100,66794685,3995,3995,3995,3995,0
|
|
20241007,113000,66794685,3995,3995,3995,3995,0
|
|
20241007,112900,66794685,3995,3995,3995,3995,1
|
|
20241007,112800,66790690,3985,3985,3985,3985,0
|
|
20241007,112700,66790690,3985,3985,3985,3985,0
|
|
20241007,112600,66790690,3985,3985,3985,3985,0
|
|
20241007,112500,66790690,3985,3985,3985,3985,0
|
|
20241007,112400,66790690,3985,3985,3985,3985,0
|
|
20241007,112300,66790690,3985,3985,3985,3985,0
|
|
20241007,112200,66790690,3985,3990,3990,3985,122
|
|
20241007,112100,66304095,3995,3995,3995,3995,0
|
|
20241007,112000,66304095,3995,3995,3995,3995,0
|
|
20241007,111900,66304095,3995,3995,3995,3995,0
|
|
20241007,111800,66304095,3995,3995,3995,3995,1
|
|
20241007,111700,66300100,3995,3995,3995,3995,0
|
|
20241007,111600,66300100,3995,3995,3995,3995,1
|
|
20241007,111500,66296105,3990,3990,3990,3990,0
|
|
20241007,111400,66296105,3990,3990,3990,3990,0
|
|
20241007,111300,66296105,3990,3990,3990,3990,355
|
|
20241007,111200,64879655,3990,3990,3990,3990,99
|
|
20241007,111100,64484645,3990,3990,3990,3990,0
|
|
20241007,111000,64484645,3990,3990,3990,3990,1
|
|
20241007,110900,64480655,3990,3990,3990,3990,0
|
|
20241007,110800,64480655,3990,3990,3990,3990,0
|
|
20241007,110700,64480655,3990,3990,3990,3990,0
|
|
20241007,110600,64480655,3990,3985,3990,3985,168
|
|
20241007,110500,63810925,3990,3990,3990,3990,0
|
|
20241007,110400,63810925,3990,3990,3990,3990,0
|
|
20241007,110300,63810925,3990,3985,3990,3980,2161
|
|
20241007,110200,55205640,3990,3990,3990,3990,940
|
|
20241007,110100,51455040,3990,3990,3990,3990,0
|
|
20241007,110000,51455040,3990,3995,3995,3990,6
|
|
20241007,105900,51431075,3990,3990,3990,3990,0
|
|
20241007,105800,51431075,3990,3990,3990,3990,0
|
|
20241007,105700,51431075,3990,3990,3990,3990,3000
|
|
20241007,105600,39461075,3990,3990,3990,3990,0
|
|
20241007,105500,39461075,3990,3990,3990,3990,0
|
|
20241007,105400,39461075,3990,3990,3990,3990,0
|
|
20241007,105300,39461075,3990,3990,3990,3990,20
|
|
20241007,105200,39381275,3995,3995,3995,3995,110
|
|
20241007,105100,38941825,4000,4000,4000,4000,0
|
|
20241007,105000,38941825,4000,3990,4000,3990,208
|
|
20241007,104900,38111825,4000,4000,4000,4000,0
|
|
20241007,104800,38111825,4000,4000,4000,4000,0
|
|
20241007,104700,38111825,4000,4000,4000,4000,36
|
|
20241007,104600,37967825,3995,3995,3995,3995,0
|
|
20241007,104500,37967825,3995,3995,3995,3995,317
|
|
20241007,104400,36701410,4000,4000,4000,4000,0
|
|
20241007,104300,36701410,4000,4000,4000,4000,0
|
|
20241007,104200,36701410,4000,4000,4000,4000,0
|
|
20241007,104100,36701410,4000,4000,4000,4000,1
|
|
20241007,104000,36697410,3995,4000,4000,3995,473
|
|
20241007,103900,34807765,3995,3995,3995,3995,0
|
|
20241007,103800,34807765,3995,3995,3995,3995,10
|
|
20241007,103700,34767815,3995,3995,3995,3995,330
|
|
20241007,103600,33449465,3995,3995,3995,3995,174
|
|
20241007,103500,32754335,4000,4000,4000,4000,0
|
|
20241007,103400,32754335,4000,4000,4000,4000,0
|
|
20241007,103300,32754335,4000,4000,4000,4000,0
|
|
20241007,103200,32754335,4000,4000,4000,4000,0
|
|
20241007,103100,32754335,4000,4000,4000,4000,0
|
|
20241007,103000,32754335,4000,4000,4000,4000,5
|
|
20241007,102900,32734335,4005,4005,4005,4005,0
|
|
20241007,102800,32734335,4005,4005,4005,4005,0
|
|
20241007,102700,32734335,4005,4005,4005,4005,0
|
|
20241007,102600,32734335,4005,4005,4005,4005,0
|
|
20241007,102500,32734335,4005,3995,4005,3995,614
|
|
20241007,102400,30277920,3995,3995,3995,3995,0
|
|
20241007,102300,30277920,3995,3995,3995,3995,0
|
|
20241007,102200,30277920,3995,3990,3995,3990,180
|
|
20241007,102100,29559070,3990,3990,3990,3990,0
|
|
20241007,102000,29559070,3990,3990,3990,3990,0
|
|
20241007,101900,29559070,3990,3990,3990,3990,1
|
|
20241007,101800,29555080,3995,3995,3995,3995,11
|
|
20241007,101700,29511135,4000,4000,4000,4000,0
|
|
20241007,101600,29511135,4000,4000,4000,4000,0
|
|
20241007,101500,29511135,4000,4000,4000,4000,0
|
|
20241007,101400,29511135,4000,4000,4000,4000,0
|
|
20241007,101300,29511135,4000,4000,4000,4000,0
|
|
20241007,101200,29511135,4000,4000,4000,4000,0
|
|
20241007,101100,29511135,4000,4000,4000,4000,0
|
|
20241007,101000,29511135,4000,4000,4000,4000,0
|
|
20241007,100900,29511135,4000,4000,4000,4000,0
|
|
20241007,100800,29511135,4000,4000,4000,4000,80
|
|
20241007,100700,29191135,4000,4000,4000,4000,2
|
|
20241007,100600,29183135,4000,4000,4000,4000,5
|
|
20241007,100500,29163135,4000,4000,4000,4000,3
|
|
20241007,100400,29151135,4000,4000,4000,4000,1
|
|
20241007,100300,29147135,4000,4000,4000,4000,1
|
|
20241007,100200,29143135,4000,4000,4000,4000,0
|
|
20241007,100100,29143135,4000,4000,4000,4000,0
|
|
20241007,100000,29143135,4000,4000,4000,4000,1
|
|
20241007,095900,29139135,3995,3995,3995,3995,0
|
|
20241007,095800,29139135,3995,3995,3995,3995,61
|
|
20241007,095700,28895440,4000,4000,4000,4000,0
|
|
20241007,095600,28895440,4000,4000,4000,4000,0
|
|
20241007,095500,28895440,4000,4000,4000,4000,0
|
|
20241007,095400,28895440,4000,4000,4000,4000,0
|
|
20241007,095300,28895440,4000,4000,4000,4000,0
|
|
20241007,095200,28895440,4000,4000,4000,4000,0
|
|
20241007,095100,28895440,4000,4000,4000,4000,8
|
|
20241007,095000,28863440,4005,4005,4005,4005,0
|
|
20241007,094900,28863440,4005,4005,4005,4005,0
|
|
20241007,094800,28863440,4005,4005,4005,4005,6
|
|
20241007,094700,28839410,4005,4005,4005,4005,51
|
|
20241007,094600,28635155,4005,3995,4005,3995,294
|
|
20241007,094500,27459160,3995,3995,3995,3995,5
|
|
20241007,094400,27439185,3995,3995,3995,3995,0
|
|
20241007,094300,27439185,3995,3995,3995,3995,200
|
|
20241007,094200,26640185,3995,3995,3995,3995,1
|
|
20241007,094100,26636190,3990,3990,3990,3990,0
|
|
20241007,094000,26636190,3990,3990,3990,3990,90
|
|
20241007,093900,26277090,3990,3990,3990,3990,0
|
|
20241007,093800,26277090,3990,3990,3990,3990,0
|
|
20241007,093700,26277090,3990,3990,3990,3990,0
|
|
20241007,093600,26277090,3990,3990,3990,3990,10
|
|
20241007,093500,26237190,3995,3995,3995,3995,2
|
|
20241007,093400,26229200,3990,3990,3990,3990,49
|
|
20241007,093300,26033690,3990,3990,3990,3990,1
|
|
20241007,093200,26029700,3990,3990,3990,3990,0
|
|
20241007,093100,26029700,3990,3990,3990,3990,420
|
|
20241007,093000,24353900,3990,3990,3990,3990,4
|
|
20241007,092900,24337940,3990,3990,3990,3990,0
|
|
20241007,092800,24337940,3990,3985,3990,3985,10
|
|
20241007,092700,24298065,3990,3990,3990,3990,0
|
|
20241007,092600,24298065,3990,3990,3990,3990,0
|
|
20241007,092500,24298065,3990,3990,3990,3990,0
|
|
20241007,092400,24298065,3990,3990,3990,3990,200
|
|
20241007,092300,23500065,3990,3990,3990,3990,0
|
|
20241007,092200,23500065,3990,3980,3990,3980,101
|
|
20241007,092100,23098075,3990,3990,3990,3990,0
|
|
20241007,092000,23098075,3990,3990,3990,3990,0
|
|
20241007,091900,23098075,3990,3990,3990,3990,1
|
|
20241007,091800,23094085,3980,3995,3995,3980,48
|
|
20241007,091700,22903030,3990,3990,3990,3990,1246
|
|
20241007,091600,17931490,3990,3990,3990,3990,0
|
|
20241007,091500,17931490,3990,3990,3990,3980,106
|
|
20241007,091400,17508580,3990,3990,3990,3990,100
|
|
20241007,091300,17109580,3990,3990,3990,3990,3
|
|
20241007,091200,17097610,3990,3985,3990,3985,2
|
|
20241007,091100,17089635,3980,3980,3980,3980,0
|
|
20241007,091000,17089635,3980,3980,3980,3980,504
|
|
20241007,090900,15083715,3980,3980,3980,3980,152
|
|
20241007,090800,14478755,3980,3980,3980,3980,0
|
|
20241007,090700,14478755,3980,3980,3980,3980,2
|
|
20241007,090600,14470795,3980,3980,3980,3980,466
|
|
20241007,090500,12616115,3985,3990,3990,3985,555
|
|
20241007,090400,10401940,3990,3980,3990,3980,470
|
|
20241007,090300,8527240,3980,3980,3980,3980,0
|
|
20241007,090200,8527240,3980,3980,3980,3980,0
|
|
20241007,090100,8527240,3980,3980,3980,3980,0
|
|
20241007,090000,8527240,3980,3990,3990,3980,2138
|