628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192500,199986090,5070,5070,5070,5070,911
|
|
20241002,192400,199986090,5070,5070,5070,5070,0
|
|
20241002,192300,199986090,5070,5070,5070,5070,0
|
|
20241002,192200,199986090,5070,5070,5070,5070,0
|
|
20241002,192100,199986090,5070,5070,5070,5070,0
|
|
20241002,192000,199986090,5070,5070,5070,5070,0
|
|
20241002,191900,199986090,5070,5070,5070,5070,0
|
|
20241002,191800,199986090,5070,5070,5070,5070,0
|
|
20241002,191700,199986090,5070,5070,5070,5070,0
|
|
20241002,191600,199986090,5070,5070,5070,5070,0
|
|
20241002,191500,199986090,5070,5070,5070,5070,0
|
|
20241002,191400,199986090,5070,5070,5070,5070,0
|
|
20241002,191300,199986090,5070,5070,5070,5070,0
|
|
20241002,191200,199986090,5070,5070,5070,5070,0
|
|
20241002,191100,199986090,5070,5070,5070,5070,0
|
|
20241002,191000,199986090,5070,5070,5070,5070,0
|
|
20241002,190900,199986090,5070,5070,5070,5070,0
|
|
20241002,190800,199986090,5070,5070,5070,5070,0
|
|
20241002,190700,199986090,5070,5070,5070,5070,0
|
|
20241002,190600,199986090,5070,5070,5070,5070,0
|
|
20241002,190500,199986090,5070,5070,5070,5070,0
|
|
20241002,190400,199986090,5070,5070,5070,5070,0
|
|
20241002,190300,199986090,5070,5070,5070,5070,0
|
|
20241002,190200,199986090,5070,5070,5070,5070,0
|
|
20241002,190100,199986090,5070,5070,5070,5070,0
|
|
20241002,190000,199986090,5070,5070,5070,5070,0
|
|
20241002,185900,199986090,5070,5070,5070,5070,0
|
|
20241002,185800,199986090,5070,5070,5070,5070,0
|
|
20241002,185700,199986090,5070,5070,5070,5070,0
|
|
20241002,185600,199986090,5070,5070,5070,5070,0
|
|
20241002,185500,199986090,5070,5070,5070,5070,911
|
|
20241002,185400,199986090,5070,5070,5070,5070,0
|
|
20241002,185300,199986090,5070,5070,5070,5070,0
|
|
20241002,185200,199986090,5070,5070,5070,5070,0
|
|
20241002,185100,199986090,5070,5070,5070,5070,0
|
|
20241002,185000,199986090,5070,5070,5070,5070,0
|
|
20241002,184900,199986090,5070,5070,5070,5070,0
|
|
20241002,184800,199986090,5070,5070,5070,5070,0
|
|
20241002,184700,199986090,5070,5070,5070,5070,0
|
|
20241002,184600,199986090,5070,5070,5070,5070,0
|
|
20241002,184500,199986090,5070,5070,5070,5070,0
|
|
20241002,184400,199986090,5070,5070,5070,5070,0
|
|
20241002,184300,199986090,5070,5070,5070,5070,0
|
|
20241002,184200,199986090,5070,5070,5070,5070,0
|
|
20241002,184100,199986090,5070,5070,5070,5070,0
|
|
20241002,184000,199986090,5070,5070,5070,5070,0
|
|
20241002,183900,199986090,5070,5070,5070,5070,0
|
|
20241002,183800,199986090,5070,5070,5070,5070,0
|
|
20241002,183700,199986090,5070,5070,5070,5070,0
|
|
20241002,183600,199986090,5070,5070,5070,5070,0
|
|
20241002,183500,199986090,5070,5070,5070,5070,0
|
|
20241002,183400,199986090,5070,5070,5070,5070,0
|
|
20241002,183300,199986090,5070,5070,5070,5070,0
|
|
20241002,183200,199986090,5070,5070,5070,5070,0
|
|
20241002,183100,199986090,5070,5070,5070,5070,0
|
|
20241002,183000,199986090,5070,5070,5070,5070,0
|
|
20241002,182900,199986090,5070,5070,5070,5070,0
|
|
20241002,182800,199986090,5070,5070,5070,5070,0
|
|
20241002,182700,199986090,5070,5070,5070,5070,0
|
|
20241002,182600,199986090,5070,5070,5070,5070,0
|
|
20241002,182500,199986090,5070,5070,5070,5070,911
|
|
20241002,182400,199986090,5070,5070,5070,5070,0
|
|
20241002,182300,199986090,5070,5070,5070,5070,0
|
|
20241002,182200,199986090,5070,5070,5070,5070,0
|
|
20241002,182100,199986090,5070,5070,5070,5070,0
|
|
20241002,182000,199986090,5070,5070,5070,5070,0
|
|
20241002,181900,199986090,5070,5070,5070,5070,0
|
|
20241002,181800,199986090,5070,5070,5070,5070,0
|
|
20241002,181700,199986090,5070,5070,5070,5070,0
|
|
20241002,181600,199986090,5070,5070,5070,5070,0
|
|
20241002,181500,199986090,5070,5070,5070,5070,0
|
|
20241002,181400,199986090,5070,5070,5070,5070,0
|
|
20241002,181300,199986090,5070,5070,5070,5070,0
|
|
20241002,181200,199986090,5070,5070,5070,5070,0
|
|
20241002,181100,199986090,5070,5070,5070,5070,0
|
|
20241002,181000,199986090,5070,5070,5070,5070,0
|
|
20241002,180900,199986090,5070,5070,5070,5070,0
|
|
20241002,180800,199986090,5070,5070,5070,5070,0
|
|
20241002,180700,199986090,5070,5070,5070,5070,0
|
|
20241002,180600,199986090,5070,5070,5070,5070,0
|
|
20241002,180500,199986090,5070,5070,5070,5070,0
|
|
20241002,180400,199986090,5070,5070,5070,5070,0
|
|
20241002,180300,199986090,5070,5070,5070,5070,0
|
|
20241002,180200,199986090,5070,5070,5070,5070,0
|
|
20241002,180100,199986090,5070,5070,5070,5070,0
|
|
20241002,180000,199986090,5070,5070,5070,5070,0
|
|
20241002,175900,199986090,5070,5070,5070,5070,0
|
|
20241002,175800,199986090,5070,5070,5070,5070,0
|
|
20241002,175700,199986090,5070,5070,5070,5070,0
|
|
20241002,175600,199986090,5070,5070,5070,5070,0
|
|
20241002,175500,199986090,5070,5070,5070,5070,911
|
|
20241002,175400,199986090,5070,5070,5070,5070,0
|
|
20241002,175300,199986090,5070,5070,5070,5070,0
|
|
20241002,175200,199986090,5070,5070,5070,5070,0
|
|
20241002,175100,199986090,5070,5070,5070,5070,0
|
|
20241002,175000,199986090,5070,5070,5070,5070,0
|
|
20241002,174900,199986090,5070,5070,5070,5070,0
|
|
20241002,174800,199986090,5070,5070,5070,5070,0
|
|
20241002,174700,199986090,5070,5070,5070,5070,0
|
|
20241002,174600,199986090,5070,5070,5070,5070,0
|
|
20241002,174500,199986090,5070,5070,5070,5070,0
|
|
20241002,174400,199986090,5070,5070,5070,5070,0
|
|
20241002,174300,199986090,5070,5070,5070,5070,0
|
|
20241002,174200,199986090,5070,5070,5070,5070,0
|
|
20241002,174100,199986090,5070,5070,5070,5070,0
|
|
20241002,174000,199986090,5070,5070,5070,5070,0
|
|
20241002,173900,199986090,5070,5070,5070,5070,0
|
|
20241002,173800,199986090,5070,5070,5070,5070,0
|
|
20241002,173700,199986090,5070,5070,5070,5070,0
|
|
20241002,173600,199986090,5070,5070,5070,5070,0
|
|
20241002,173500,199986090,5070,5070,5070,5070,0
|
|
20241002,173400,199986090,5070,5070,5070,5070,0
|
|
20241002,173300,199986090,5070,5070,5070,5070,0
|
|
20241002,173200,199986090,5070,5070,5070,5070,0
|
|
20241002,173100,199986090,5070,5070,5070,5070,0
|
|
20241002,173000,199986090,5070,5070,5070,5070,0
|
|
20241002,172900,199986090,5070,5070,5070,5070,0
|
|
20241002,172800,199986090,5070,5070,5070,5070,0
|
|
20241002,172700,199986090,5070,5070,5070,5070,0
|
|
20241002,172600,199986090,5070,5070,5070,5070,0
|
|
20241002,172500,199986090,5070,5070,5070,5070,911
|
|
20241002,172400,199986090,5070,5070,5070,5070,0
|
|
20241002,172300,199986090,5070,5070,5070,5070,0
|
|
20241002,172200,199986090,5070,5070,5070,5070,0
|
|
20241002,172100,199986090,5070,5070,5070,5070,0
|
|
20241002,172000,199986090,5070,5070,5070,5070,0
|
|
20241002,171900,199986090,5070,5070,5070,5070,0
|
|
20241002,171800,199986090,5070,5070,5070,5070,0
|
|
20241002,171700,199986090,5070,5070,5070,5070,0
|
|
20241002,171600,199986090,5070,5070,5070,5070,0
|
|
20241002,171500,199986090,5070,5070,5070,5070,0
|
|
20241002,171400,199986090,5070,5070,5070,5070,0
|
|
20241002,171300,199986090,5070,5070,5070,5070,0
|
|
20241002,171200,199986090,5070,5070,5070,5070,0
|
|
20241002,171100,199986090,5070,5070,5070,5070,0
|
|
20241002,171000,199986090,5070,5070,5070,5070,0
|
|
20241002,170900,199986090,5070,5070,5070,5070,0
|
|
20241002,170800,199986090,5070,5070,5070,5070,0
|
|
20241002,170700,199986090,5070,5070,5070,5070,0
|
|
20241002,170600,199986090,5070,5070,5070,5070,0
|
|
20241002,170500,199986090,5070,5070,5070,5070,0
|
|
20241002,170400,199986090,5070,5070,5070,5070,0
|
|
20241002,170300,199986090,5070,5070,5070,5070,0
|
|
20241002,170200,199986090,5070,5070,5070,5070,0
|
|
20241002,170100,199986090,5070,5070,5070,5070,0
|
|
20241002,170000,199986090,5070,5070,5070,5070,0
|
|
20241002,165900,199986090,5070,5070,5070,5070,0
|
|
20241002,165800,199986090,5070,5070,5070,5070,0
|
|
20241002,165700,199986090,5070,5070,5070,5070,0
|
|
20241002,165600,199986090,5070,5070,5070,5070,0
|
|
20241002,165500,199986090,5070,5070,5070,5070,911
|
|
20241002,165400,199986090,5070,5070,5070,5070,0
|
|
20241002,165300,199986090,5070,5070,5070,5070,0
|
|
20241002,165200,199986090,5070,5070,5070,5070,0
|
|
20241002,165100,199986090,5070,5070,5070,5070,0
|
|
20241002,165000,199986090,5070,5070,5070,5070,0
|
|
20241002,164900,199986090,5070,5070,5070,5070,0
|
|
20241002,164800,199986090,5070,5070,5070,5070,0
|
|
20241002,164700,199986090,5070,5070,5070,5070,0
|
|
20241002,164600,199986090,5070,5070,5070,5070,0
|
|
20241002,164500,199986090,5070,5070,5070,5070,0
|
|
20241002,164400,199986090,5070,5070,5070,5070,0
|
|
20241002,164300,199986090,5070,5070,5070,5070,0
|
|
20241002,164200,199986090,5070,5070,5070,5070,0
|
|
20241002,164100,199986090,5070,5070,5070,5070,0
|
|
20241002,164000,199986090,5070,5070,5070,5070,0
|
|
20241002,163900,199986090,5070,5070,5070,5070,0
|
|
20241002,163800,199986090,5070,5070,5070,5070,0
|
|
20241002,163700,199986090,5070,5070,5070,5070,0
|
|
20241002,163600,199986090,5070,5070,5070,5070,0
|
|
20241002,163500,199986090,5070,5070,5070,5070,0
|
|
20241002,163400,199986090,5070,5070,5070,5070,0
|
|
20241002,163300,199986090,5070,5070,5070,5070,0
|
|
20241002,163200,199986090,5070,5070,5070,5070,0
|
|
20241002,163100,199986090,5070,5070,5070,5070,0
|
|
20241002,163000,199986090,5070,5070,5070,5070,0
|
|
20241002,162900,199986090,5070,5070,5070,5070,0
|
|
20241002,162800,199986090,5070,5070,5070,5070,0
|
|
20241002,162700,199986090,5070,5070,5070,5070,0
|
|
20241002,162600,199986090,5070,5070,5070,5070,0
|
|
20241002,162500,199986090,5070,5070,5070,5070,911
|
|
20241002,162400,199986090,5070,5070,5070,5070,0
|
|
20241002,162300,199986090,5070,5070,5070,5070,0
|
|
20241002,162200,199986090,5070,5070,5070,5070,0
|
|
20241002,162100,199986090,5070,5070,5070,5070,0
|
|
20241002,162000,199986090,5070,5070,5070,5070,0
|
|
20241002,161900,199986090,5070,5070,5070,5070,0
|
|
20241002,161800,199986090,5070,5070,5070,5070,0
|
|
20241002,161700,199986090,5070,5070,5070,5070,0
|
|
20241002,161600,199986090,5070,5070,5070,5070,0
|
|
20241002,161500,199986090,5070,5070,5070,5070,0
|
|
20241002,161400,199986090,5070,5070,5070,5070,0
|
|
20241002,161300,199986090,5070,5070,5070,5070,0
|
|
20241002,161200,199986090,5070,5070,5070,5070,0
|
|
20241002,161100,199986090,5070,5070,5070,5070,0
|
|
20241002,161000,199986090,5070,5070,5070,5070,0
|
|
20241002,160900,199986090,5070,5070,5070,5070,0
|
|
20241002,160800,199986090,5070,5070,5070,5070,0
|
|
20241002,160700,199986090,5070,5070,5070,5070,0
|
|
20241002,160600,199986090,5070,5070,5070,5070,0
|
|
20241002,160500,199986090,5070,5070,5070,5070,0
|
|
20241002,160400,199986090,5070,5070,5070,5070,0
|
|
20241002,160300,199986090,5070,5070,5070,5070,0
|
|
20241002,160200,199986090,5070,5070,5070,5070,0
|
|
20241002,160100,199986090,5070,5070,5070,5070,0
|
|
20241002,160000,199986090,5070,5070,5070,5070,0
|
|
20241002,155900,199986090,5070,5070,5070,5070,0
|
|
20241002,155800,199986090,5070,5070,5070,5070,0
|
|
20241002,155700,199986090,5070,5070,5070,5070,0
|
|
20241002,155600,199986090,5070,5070,5070,5070,0
|
|
20241002,155500,199986090,5070,5070,5070,5070,911
|
|
20241002,155400,199986090,5070,5070,5070,5070,0
|
|
20241002,155300,199986090,5070,5070,5070,5070,0
|
|
20241002,155200,199986090,5070,5070,5070,5070,0
|
|
20241002,155100,199986090,5070,5070,5070,5070,0
|
|
20241002,155000,199986090,5070,5070,5070,5070,0
|
|
20241002,154900,199986090,5070,5070,5070,5070,0
|
|
20241002,154800,199986090,5070,5070,5070,5070,0
|
|
20241002,154700,199986090,5070,5070,5070,5070,0
|
|
20241002,154600,199986090,5070,5070,5070,5070,0
|
|
20241002,154500,199986090,5070,5070,5070,5070,0
|
|
20241002,154400,199986090,5070,5070,5070,5070,0
|
|
20241002,154300,199986090,5070,5070,5070,5070,0
|
|
20241002,154200,199986090,5070,5070,5070,5070,0
|
|
20241002,154100,199986090,5070,5070,5070,5070,0
|
|
20241002,154000,199986090,5070,5070,5070,5070,0
|
|
20241002,153900,199986090,5070,5070,5070,5070,0
|
|
20241002,153800,199986090,5070,5070,5070,5070,0
|
|
20241002,153700,199986090,5070,5070,5070,5070,0
|
|
20241002,153600,199986090,5070,5070,5070,5070,0
|
|
20241002,153500,199986090,5070,5070,5070,5070,0
|
|
20241002,153400,199986090,5070,5070,5070,5070,0
|
|
20241002,153300,199986090,5070,5070,5070,5070,0
|
|
20241002,153200,199986090,5070,5070,5070,5070,0
|
|
20241002,153100,199986090,5070,5070,5070,5070,0
|
|
20241002,153000,199986090,5070,5070,5070,5070,911
|
|
20241002,152900,195367320,5090,5090,5090,5090,0
|
|
20241002,152800,195367320,5090,5090,5090,5090,0
|
|
20241002,152700,195367320,5090,5090,5090,5090,0
|
|
20241002,152600,195367320,5090,5090,5090,5090,0
|
|
20241002,152500,195367320,5090,5090,5090,5090,0
|
|
20241002,152400,195367320,5090,5090,5090,5090,0
|
|
20241002,152300,195367320,5090,5090,5090,5090,0
|
|
20241002,152200,195367320,5090,5090,5090,5090,0
|
|
20241002,152100,195367320,5090,5090,5090,5090,0
|
|
20241002,152000,195367320,5090,5090,5090,5090,0
|
|
20241002,151900,195367320,5090,5020,5090,5020,965
|
|
20241002,151800,190485790,5020,5020,5020,5020,0
|
|
20241002,151700,190485790,5020,5020,5020,5020,0
|
|
20241002,151600,190485790,5020,5020,5020,5000,106
|
|
20241002,151500,189955710,5020,5020,5020,5020,0
|
|
20241002,151400,189955710,5020,5020,5020,5020,0
|
|
20241002,151300,189955710,5020,5020,5020,5020,0
|
|
20241002,151200,189955710,5020,5030,5030,5020,3
|
|
20241002,151100,189940640,4995,4995,4995,4995,0
|
|
20241002,151000,189940640,4995,5000,5000,4995,80
|
|
20241002,150900,189541025,4995,4995,4995,4995,0
|
|
20241002,150800,189541025,4995,4995,4995,4995,0
|
|
20241002,150700,189541025,4995,4995,4995,4995,0
|
|
20241002,150600,189541025,4995,4995,4995,4995,0
|
|
20241002,150500,189541025,4995,4995,4995,4995,342
|
|
20241002,150400,187832735,5030,5030,5030,5030,2
|
|
20241002,150300,187822675,4995,4995,4995,4995,0
|
|
20241002,150200,187822675,4995,4995,4995,4995,0
|
|
20241002,150100,187822675,4995,4995,4995,4995,0
|
|
20241002,150000,187822675,4995,5000,5000,4995,100
|
|
20241002,145900,187323115,4995,4995,4995,4995,0
|
|
20241002,145800,187323115,4995,4995,4995,4995,0
|
|
20241002,145700,187323115,4995,4995,4995,4995,0
|
|
20241002,145600,187323115,4995,4995,4995,4995,0
|
|
20241002,145500,187323115,4995,4995,4995,4995,0
|
|
20241002,145400,187323115,4995,4995,4995,4995,0
|
|
20241002,145300,187323115,4995,4995,4995,4995,0
|
|
20241002,145200,187323115,4995,4995,4995,4995,0
|
|
20241002,145100,187323115,4995,5020,5020,4995,3
|
|
20241002,145000,187308080,5020,5020,5020,5020,7
|
|
20241002,144900,187272940,5020,5020,5020,5020,0
|
|
20241002,144800,187272940,5020,5020,5020,5020,0
|
|
20241002,144700,187272940,5020,5020,5020,5020,0
|
|
20241002,144600,187272940,5020,5020,5020,5020,0
|
|
20241002,144500,187272940,5020,5010,5020,5010,248
|
|
20241002,144400,186030420,5010,4990,5010,4985,229
|
|
20241002,144300,184887770,4990,4990,4990,4990,0
|
|
20241002,144200,184887770,4990,4990,4990,4990,800
|
|
20241002,144100,180895770,5000,5000,5000,5000,7
|
|
20241002,144000,180860770,4990,4995,4995,4990,400
|
|
20241002,143900,178864245,4995,4995,4995,4995,500
|
|
20241002,143800,176366745,4990,4990,4990,4990,0
|
|
20241002,143700,176366745,4990,4995,4995,4990,2000
|
|
20241002,143600,166385915,5030,5030,5030,5030,0
|
|
20241002,143500,166385915,5030,5030,5030,5030,0
|
|
20241002,143400,166385915,5030,4995,5030,4990,262
|
|
20241002,143300,165076305,5020,5020,5020,5020,2
|
|
20241002,143200,165066265,4995,5020,5020,4995,2081
|
|
20241002,143100,154666715,5030,5030,5030,5030,111
|
|
20241002,143000,154108385,5030,5030,5030,5030,0
|
|
20241002,142900,154108385,5030,5030,5030,5030,851
|
|
20241002,142800,149827855,5030,5060,5060,5030,992
|
|
20241002,142700,144838015,5060,5090,5090,5050,4
|
|
20241002,142600,144817725,5090,5040,5090,5040,4444
|
|
20241002,142500,122308995,5040,5040,5040,5040,189
|
|
20241002,142400,121356435,5020,5020,5020,5020,0
|
|
20241002,142300,121356435,5020,5020,5020,5020,0
|
|
20241002,142200,121356435,5020,5020,5020,5020,0
|
|
20241002,142100,121356435,5020,5020,5020,5020,0
|
|
20241002,142000,121356435,5020,5020,5020,5020,0
|
|
20241002,141900,121356435,5020,5020,5020,5020,1
|
|
20241002,141800,121351415,5020,5020,5020,5020,0
|
|
20241002,141700,121351415,5020,5020,5020,5020,0
|
|
20241002,141600,121351415,5020,5020,5020,5020,0
|
|
20241002,141500,121351415,5020,5020,5020,5020,6
|
|
20241002,141400,121321295,5030,5030,5030,5030,0
|
|
20241002,141300,121321295,5030,5030,5030,5030,20
|
|
20241002,141200,121220695,5040,5040,5040,5040,0
|
|
20241002,141100,121220695,5040,5040,5040,5040,20
|
|
20241002,141000,121119895,5050,5050,5050,5050,0
|
|
20241002,140900,121119895,5050,5050,5050,5050,0
|
|
20241002,140800,121119895,5050,5050,5050,5050,0
|
|
20241002,140700,121119895,5050,5050,5050,5050,0
|
|
20241002,140600,121119895,5050,5050,5050,5050,0
|
|
20241002,140500,121119895,5050,5050,5050,5050,0
|
|
20241002,140400,121119895,5050,5050,5050,5050,0
|
|
20241002,140300,121119895,5050,5050,5050,5050,0
|
|
20241002,140200,121119895,5050,5050,5050,5050,0
|
|
20241002,140100,121119895,5050,5050,5050,5050,0
|
|
20241002,140000,121119895,5050,5050,5050,5050,0
|
|
20241002,135900,121119895,5050,5050,5050,5050,0
|
|
20241002,135800,121119895,5050,5050,5050,5050,0
|
|
20241002,135700,121119895,5050,5050,5050,5050,0
|
|
20241002,135600,121119895,5050,5050,5050,5050,0
|
|
20241002,135500,121119895,5050,5050,5050,5050,0
|
|
20241002,135400,121119895,5050,5050,5050,5050,0
|
|
20241002,135300,121119895,5050,5030,5050,5020,802
|
|
20241002,135200,117091055,5070,5070,5070,5070,0
|
|
20241002,135100,117091055,5070,5070,5070,5070,0
|
|
20241002,135000,117091055,5070,5070,5070,5070,0
|
|
20241002,134900,117091055,5070,5070,5070,5070,0
|
|
20241002,134800,117091055,5070,5070,5070,5070,0
|
|
20241002,134700,117091055,5070,5070,5070,5070,0
|
|
20241002,134600,117091055,5070,5050,5070,5050,1485
|
|
20241002,134500,109575795,5050,5050,5050,5050,0
|
|
20241002,134400,109575795,5050,5050,5050,5050,100
|
|
20241002,134300,109070795,5050,5020,5050,5020,2060
|
|
20241002,134200,98672635,5020,5020,5020,5020,500
|
|
20241002,134100,96162635,4995,5000,5000,4995,60
|
|
20241002,134000,95862790,5000,5000,5000,5000,54
|
|
20241002,133900,95592790,5010,5010,5010,5010,0
|
|
20241002,133800,95592790,5010,5010,5010,5010,0
|
|
20241002,133700,95592790,5010,5010,5010,5010,0
|
|
20241002,133600,95592790,5010,5010,5010,5010,0
|
|
20241002,133500,95592790,5010,5010,5010,5010,0
|
|
20241002,133400,95592790,5010,5010,5010,5010,1
|
|
20241002,133300,95587780,5040,5040,5040,5040,0
|
|
20241002,133200,95587780,5040,5040,5040,5040,0
|
|
20241002,133100,95587780,5040,5040,5040,5040,0
|
|
20241002,133000,95587780,5040,5040,5040,5040,0
|
|
20241002,132900,95587780,5040,5040,5040,5040,0
|
|
20241002,132800,95587780,5040,5040,5040,5040,0
|
|
20241002,132700,95587780,5040,5040,5040,5040,0
|
|
20241002,132600,95587780,5040,5040,5040,5040,0
|
|
20241002,132500,95587780,5040,5040,5040,5040,0
|
|
20241002,132400,95587780,5040,5040,5040,5040,0
|
|
20241002,132300,95587780,5040,5040,5040,5040,1
|
|
20241002,132200,95582740,5020,5020,5020,5020,72
|
|
20241002,132100,95221300,5040,5040,5040,5040,0
|
|
20241002,132000,95221300,5040,5040,5040,5040,0
|
|
20241002,131900,95221300,5040,5040,5040,5040,0
|
|
20241002,131800,95221300,5040,5040,5040,5040,0
|
|
20241002,131700,95221300,5040,5040,5040,5040,0
|
|
20241002,131600,95221300,5040,5040,5040,5040,0
|
|
20241002,131500,95221300,5040,5040,5040,5040,0
|
|
20241002,131400,95221300,5040,5040,5040,5040,0
|
|
20241002,131300,95221300,5040,5040,5040,5040,0
|
|
20241002,131200,95221300,5040,5040,5040,5040,20
|
|
20241002,131100,95120500,5040,5040,5040,5040,0
|
|
20241002,131000,95120500,5040,5040,5040,5040,0
|
|
20241002,130900,95120500,5040,5040,5040,5040,0
|
|
20241002,130800,95120500,5040,5040,5040,5040,0
|
|
20241002,130700,95120500,5040,5040,5040,5040,0
|
|
20241002,130600,95120500,5040,5030,5040,5020,351
|
|
20241002,130500,93358450,5040,5040,5040,5040,0
|
|
20241002,130400,93358450,5040,5040,5040,5040,1
|
|
20241002,130300,93353410,5030,5030,5030,5030,30
|
|
20241002,130200,93202510,5020,5020,5020,5020,0
|
|
20241002,130100,93202510,5020,5020,5020,5020,0
|
|
20241002,130000,93202510,5020,5020,5020,5020,0
|
|
20241002,125900,93202510,5020,5020,5020,5020,0
|
|
20241002,125800,93202510,5020,5020,5020,5000,849
|
|
20241002,125700,88952880,5030,5030,5030,5030,0
|
|
20241002,125600,88952880,5030,5030,5030,5030,0
|
|
20241002,125500,88952880,5030,5030,5030,5030,0
|
|
20241002,125400,88952880,5030,5030,5030,5030,16
|
|
20241002,125300,88872400,5030,5030,5030,5030,0
|
|
20241002,125200,88872400,5030,5030,5030,5030,0
|
|
20241002,125100,88872400,5030,5030,5030,5030,0
|
|
20241002,125000,88872400,5030,5020,5030,5020,735
|
|
20241002,124900,85182650,5030,5030,5030,5030,0
|
|
20241002,124800,85182650,5030,5030,5030,5030,0
|
|
20241002,124700,85182650,5030,5030,5030,5030,0
|
|
20241002,124600,85182650,5030,5030,5030,5030,0
|
|
20241002,124500,85182650,5030,5030,5030,5030,0
|
|
20241002,124400,85182650,5030,5030,5030,5030,0
|
|
20241002,124300,85182650,5030,5030,5030,5030,52
|
|
20241002,124200,84921090,5020,5020,5020,5020,0
|
|
20241002,124100,84921090,5020,5020,5020,5020,0
|
|
20241002,124000,84921090,5020,5020,5020,5020,0
|
|
20241002,123900,84921090,5020,5020,5020,5020,0
|
|
20241002,123800,84921090,5020,5020,5020,5020,170
|
|
20241002,123700,84067690,5030,5030,5030,5030,3
|
|
20241002,123600,84052600,5020,5020,5020,5020,0
|
|
20241002,123500,84052600,5020,5020,5020,5020,0
|
|
20241002,123400,84052600,5020,5020,5020,5020,0
|
|
20241002,123300,84052600,5020,5020,5020,5020,116
|
|
20241002,123200,83470280,5020,5020,5020,5020,0
|
|
20241002,123100,83470280,5020,5020,5020,5020,0
|
|
20241002,123000,83470280,5020,5020,5020,5020,0
|
|
20241002,122900,83470280,5020,5020,5020,5020,130
|
|
20241002,122800,82817680,5020,5020,5020,5020,0
|
|
20241002,122700,82817680,5020,5020,5020,5020,0
|
|
20241002,122600,82817680,5020,5020,5020,5020,0
|
|
20241002,122500,82817680,5020,5020,5020,5020,0
|
|
20241002,122400,82817680,5020,5020,5020,5020,0
|
|
20241002,122300,82817680,5020,5020,5020,5020,0
|
|
20241002,122200,82817680,5020,5020,5020,5020,0
|
|
20241002,122100,82817680,5020,5020,5020,5020,0
|
|
20241002,122000,82817680,5020,5020,5020,5020,1
|
|
20241002,121900,82812660,5020,5020,5020,5020,0
|
|
20241002,121800,82812660,5020,5020,5020,5020,0
|
|
20241002,121700,82812660,5020,5020,5020,5020,0
|
|
20241002,121600,82812660,5020,5020,5020,5020,0
|
|
20241002,121500,82812660,5020,5020,5020,5020,1
|
|
20241002,121400,82807640,5000,5000,5000,5000,0
|
|
20241002,121300,82807640,5000,5000,5000,5000,0
|
|
20241002,121200,82807640,5000,5000,5000,5000,0
|
|
20241002,121100,82807640,5000,5000,5000,5000,0
|
|
20241002,121000,82807640,5000,5000,5000,5000,0
|
|
20241002,120900,82807640,5000,5000,5000,5000,0
|
|
20241002,120800,82807640,5000,5000,5000,5000,0
|
|
20241002,120700,82807640,5000,5000,5000,5000,0
|
|
20241002,120600,82807640,5000,5000,5000,5000,0
|
|
20241002,120500,82807640,5000,5000,5000,5000,0
|
|
20241002,120400,82807640,5000,5000,5000,5000,0
|
|
20241002,120300,82807640,5000,5000,5000,5000,10
|
|
20241002,120200,82757640,5000,5000,5000,5000,0
|
|
20241002,120100,82757640,5000,5000,5000,5000,0
|
|
20241002,120000,82757640,5000,5000,5000,5000,0
|
|
20241002,115900,82757640,5000,5000,5000,5000,0
|
|
20241002,115800,82757640,5000,5000,5000,5000,0
|
|
20241002,115700,82757640,5000,5000,5000,5000,0
|
|
20241002,115600,82757640,5000,5000,5000,5000,0
|
|
20241002,115500,82757640,5000,5000,5000,5000,0
|
|
20241002,115400,82757640,5000,5000,5000,5000,0
|
|
20241002,115300,82757640,5000,5000,5000,5000,0
|
|
20241002,115200,82757640,5000,5000,5000,5000,0
|
|
20241002,115100,82757640,5000,5000,5000,5000,0
|
|
20241002,115000,82757640,5000,5000,5000,5000,0
|
|
20241002,114900,82757640,5000,5000,5000,5000,0
|
|
20241002,114800,82757640,5000,5000,5000,5000,0
|
|
20241002,114700,82757640,5000,5000,5000,5000,0
|
|
20241002,114600,82757640,5000,5000,5000,5000,0
|
|
20241002,114500,82757640,5000,5000,5000,5000,0
|
|
20241002,114400,82757640,5000,5000,5000,5000,0
|
|
20241002,114300,82757640,5000,5000,5000,5000,0
|
|
20241002,114200,82757640,5000,5000,5000,5000,0
|
|
20241002,114100,82757640,5000,5000,5000,5000,0
|
|
20241002,114000,82757640,5000,5000,5000,5000,0
|
|
20241002,113900,82757640,5000,5000,5000,5000,0
|
|
20241002,113800,82757640,5000,5000,5000,5000,0
|
|
20241002,113700,82757640,5000,5000,5000,5000,2320
|
|
20241002,113600,71157640,5000,5000,5000,5000,0
|
|
20241002,113500,71157640,5000,5000,5000,5000,0
|
|
20241002,113400,71157640,5000,5000,5000,5000,100
|
|
20241002,113300,70657640,5000,5000,5000,5000,0
|
|
20241002,113200,70657640,5000,5000,5000,5000,0
|
|
20241002,113100,70657640,5000,5000,5000,5000,20
|
|
20241002,113000,70557640,5000,5000,5000,5000,0
|
|
20241002,112900,70557640,5000,5000,5000,5000,0
|
|
20241002,112800,70557640,5000,5000,5000,5000,0
|
|
20241002,112700,70557640,5000,5000,5000,5000,0
|
|
20241002,112600,70557640,5000,5000,5000,5000,0
|
|
20241002,112500,70557640,5000,5000,5000,5000,0
|
|
20241002,112400,70557640,5000,5000,5000,5000,0
|
|
20241002,112300,70557640,5000,5000,5000,5000,0
|
|
20241002,112200,70557640,5000,5000,5000,5000,1
|
|
20241002,112100,70552640,5000,5000,5000,5000,0
|
|
20241002,112000,70552640,5000,5000,5000,5000,0
|
|
20241002,111900,70552640,5000,5000,5000,5000,0
|
|
20241002,111800,70552640,5000,5000,5000,5000,0
|
|
20241002,111700,70552640,5000,5000,5000,5000,0
|
|
20241002,111600,70552640,5000,5000,5000,5000,0
|
|
20241002,111500,70552640,5000,5000,5000,5000,0
|
|
20241002,111400,70552640,5000,5000,5000,5000,0
|
|
20241002,111300,70552640,5000,5000,5000,5000,0
|
|
20241002,111200,70552640,5000,5000,5000,5000,0
|
|
20241002,111100,70552640,5000,5000,5000,5000,13
|
|
20241002,111000,70487640,5000,5000,5000,5000,0
|
|
20241002,110900,70487640,5000,5000,5000,5000,209
|
|
20241002,110800,69442640,5000,5000,5000,5000,217
|
|
20241002,110700,68357640,4980,4995,4995,4980,1576
|
|
20241002,110600,60494860,5000,5000,5000,5000,0
|
|
20241002,110500,60494860,5000,5000,5000,5000,0
|
|
20241002,110400,60494860,5000,5000,5000,5000,0
|
|
20241002,110300,60494860,5000,5000,5000,5000,0
|
|
20241002,110200,60494860,5000,5000,5000,5000,0
|
|
20241002,110100,60494860,5000,5000,5000,5000,20
|
|
20241002,110000,60394860,5000,5000,5000,5000,100
|
|
20241002,105900,59894860,4995,4995,4995,4995,0
|
|
20241002,105800,59894860,4995,4995,4995,4995,239
|
|
20241002,105700,58701055,5000,5000,5000,5000,761
|
|
20241002,105600,54896055,5020,5020,5020,5020,0
|
|
20241002,105500,54896055,5020,5020,5020,5020,0
|
|
20241002,105400,54896055,5020,5020,5020,5020,38
|
|
20241002,105300,54705295,5020,5020,5020,5020,1
|
|
20241002,105200,54700275,5020,5020,5020,5020,0
|
|
20241002,105100,54700275,5020,5020,5020,5020,200
|
|
20241002,105000,53696275,4995,4995,4995,4995,0
|
|
20241002,104900,53696275,4995,4995,4995,4995,0
|
|
20241002,104800,53696275,4995,5000,5000,4995,1055
|
|
20241002,104700,48424050,5000,5000,5000,5000,0
|
|
20241002,104600,48424050,5000,5000,5000,5000,2
|
|
20241002,104500,48414050,5000,5000,5000,5000,443
|
|
20241002,104400,46199050,5010,5010,5010,5010,25
|
|
20241002,104300,46073800,5010,5010,5010,5010,0
|
|
20241002,104200,46073800,5010,5010,5010,5010,0
|
|
20241002,104100,46073800,5010,5010,5010,5010,75
|
|
20241002,104000,45698050,5020,5020,5020,5020,0
|
|
20241002,103900,45698050,5020,5020,5020,5020,0
|
|
20241002,103800,45698050,5020,5020,5020,5020,0
|
|
20241002,103700,45698050,5020,5020,5020,5020,0
|
|
20241002,103600,45698050,5020,5020,5020,5020,0
|
|
20241002,103500,45698050,5020,5020,5020,5020,0
|
|
20241002,103400,45698050,5020,5020,5020,5020,105
|
|
20241002,103300,45170950,5000,5000,5000,5000,0
|
|
20241002,103200,45170950,5000,5000,5000,5000,0
|
|
20241002,103100,45170950,5000,5000,5000,5000,0
|
|
20241002,103000,45170950,5000,5000,5000,5000,0
|
|
20241002,102900,45170950,5000,5000,5000,5000,0
|
|
20241002,102800,45170950,5000,5000,5000,5000,0
|
|
20241002,102700,45170950,5000,5000,5000,5000,0
|
|
20241002,102600,45170950,5000,5000,5000,5000,1676
|
|
20241002,102500,36790950,5000,5000,5000,5000,308
|
|
20241002,102400,35250950,5000,5000,5000,5000,1
|
|
20241002,102300,35245950,5000,5000,5000,5000,0
|
|
20241002,102200,35245950,5000,5000,5000,5000,815
|
|
20241002,102100,31170950,5000,5000,5000,5000,0
|
|
20241002,102000,31170950,5000,5000,5000,5000,926
|
|
20241002,101900,26540950,4995,4995,4995,4995,0
|
|
20241002,101800,26540950,4995,4995,4995,4995,8
|
|
20241002,101700,26500990,5000,5000,5000,5000,677
|
|
20241002,101600,23115990,5000,5000,5000,5000,0
|
|
20241002,101500,23115990,5000,5000,5000,5000,0
|
|
20241002,101400,23115990,5000,5000,5000,5000,16
|
|
20241002,101300,23035990,5000,5000,5000,5000,0
|
|
20241002,101200,23035990,5000,5000,5000,5000,0
|
|
20241002,101100,23035990,5000,4995,5000,4995,349
|
|
20241002,101000,21292720,4995,4995,4995,4995,112
|
|
20241002,100900,20733280,4995,4995,4995,4995,1
|
|
20241002,100800,20728285,5000,5000,5000,5000,1
|
|
20241002,100700,20723285,5000,5000,5000,5000,0
|
|
20241002,100600,20723285,5000,5000,5000,5000,0
|
|
20241002,100500,20723285,5000,5000,5000,5000,100
|
|
20241002,100400,20223285,5000,5000,5000,5000,50
|
|
20241002,100300,19973285,4995,4995,4995,4995,144
|
|
20241002,100200,19254005,5000,5000,5000,5000,20
|
|
20241002,100100,19154005,5000,5000,5000,5000,272
|
|
20241002,100000,17794005,5020,5020,5020,5020,0
|
|
20241002,095900,17794005,5020,5020,5020,5020,0
|
|
20241002,095800,17794005,5020,5020,5020,5020,100
|
|
20241002,095700,17292005,5020,5020,5020,5020,0
|
|
20241002,095600,17292005,5020,5020,5020,5020,0
|
|
20241002,095500,17292005,5020,5020,5020,5020,0
|
|
20241002,095400,17292005,5020,5020,5020,5020,0
|
|
20241002,095300,17292005,5020,5020,5020,5020,0
|
|
20241002,095200,17292005,5020,5020,5020,5020,0
|
|
20241002,095100,17292005,5020,5020,5020,5020,0
|
|
20241002,095000,17292005,5020,5020,5020,5020,0
|
|
20241002,094900,17292005,5020,5020,5020,5020,0
|
|
20241002,094800,17292005,5020,5020,5020,5020,0
|
|
20241002,094700,17292005,5020,5020,5020,5020,2
|
|
20241002,094600,17281965,5020,5020,5020,5020,164
|
|
20241002,094500,16458685,5020,5020,5020,5020,1
|
|
20241002,094400,16453665,5020,5020,5020,5020,0
|
|
20241002,094300,16453665,5020,5020,5020,5020,1
|
|
20241002,094200,16448645,5020,5020,5020,5020,0
|
|
20241002,094100,16448645,5020,5020,5020,5020,0
|
|
20241002,094000,16448645,5020,5020,5020,5020,0
|
|
20241002,093900,16448645,5020,5020,5020,5020,0
|
|
20241002,093800,16448645,5020,5020,5020,5020,1
|
|
20241002,093700,16443625,4995,4995,4995,4995,0
|
|
20241002,093600,16443625,4995,4995,4995,4995,40
|
|
20241002,093500,16243825,4995,5000,5000,4995,321
|
|
20241002,093400,14639330,5020,5020,5020,5020,0
|
|
20241002,093300,14639330,5020,5020,5020,5020,0
|
|
20241002,093200,14639330,5020,5020,5020,5020,0
|
|
20241002,093100,14639330,5020,5020,5020,5020,10
|
|
20241002,093000,14589130,5020,5020,5020,5020,0
|
|
20241002,092900,14589130,5020,5020,5020,5020,0
|
|
20241002,092800,14589130,5020,5020,5020,5020,0
|
|
20241002,092700,14589130,5020,5020,5020,5020,1
|
|
20241002,092600,14584110,5020,5020,5020,5020,0
|
|
20241002,092500,14584110,5020,5020,5020,5020,0
|
|
20241002,092400,14584110,5020,5020,5020,5020,1
|
|
20241002,092300,14579090,4995,5010,5010,4995,1000
|
|
20241002,092200,9582620,5010,5010,5010,5010,101
|
|
20241002,092100,9076610,5020,5040,5040,5020,51
|
|
20241002,092000,8820550,5080,5010,5080,5010,202
|
|
20241002,091900,7800410,5020,5030,5070,5020,63
|
|
20241002,091800,7481910,4995,4995,4995,4995,0
|
|
20241002,091700,7481910,4995,4995,4995,4995,0
|
|
20241002,091600,7481910,4995,4995,4995,4995,70
|
|
20241002,091500,7132260,5000,5000,5000,5000,1
|
|
20241002,091400,7127260,5040,5040,5040,5040,0
|
|
20241002,091300,7127260,5040,5040,5040,5040,1
|
|
20241002,091200,7122220,4995,4995,4995,4995,0
|
|
20241002,091100,7122220,4995,4995,4995,4995,0
|
|
20241002,091000,7122220,4995,5070,5070,4995,1389
|
|
20241002,090900,173470,5080,5080,5080,5080,0
|
|
20241002,090800,173470,5080,5080,5080,5080,0
|
|
20241002,090700,173470,5080,5080,5080,5080,7
|
|
20241002,090600,137910,5090,5090,5090,5090,0
|
|
20241002,090500,137910,5090,5090,5090,5090,0
|
|
20241002,090400,137910,5090,5090,5090,5090,0
|
|
20241002,090300,137910,5090,5090,5090,5090,0
|
|
20241002,090200,137910,5090,5090,5090,5090,2
|
|
20241002,090100,127730,5100,5100,5100,5100,0
|
|
20241002,090000,127730,5100,5110,5110,5100,25
|