657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195400,34019870,4275,4275,4275,4275,2336
|
|
20241002,195300,34019870,4275,4275,4275,4275,0
|
|
20241002,195200,34019870,4275,4275,4275,4275,0
|
|
20241002,195100,34019870,4275,4275,4275,4275,0
|
|
20241002,195000,34019870,4275,4275,4275,4275,0
|
|
20241002,194900,34019870,4275,4275,4275,4275,0
|
|
20241002,194800,34019870,4275,4275,4275,4275,0
|
|
20241002,194700,34019870,4275,4275,4275,4275,0
|
|
20241002,194600,34019870,4275,4275,4275,4275,0
|
|
20241002,194500,34019870,4275,4275,4275,4275,0
|
|
20241002,194400,34019870,4275,4275,4275,4275,0
|
|
20241002,194300,34019870,4275,4275,4275,4275,0
|
|
20241002,194200,34019870,4275,4275,4275,4275,0
|
|
20241002,194100,34019870,4275,4275,4275,4275,0
|
|
20241002,194000,34019870,4275,4275,4275,4275,0
|
|
20241002,193900,34019870,4275,4275,4275,4275,0
|
|
20241002,193800,34019870,4275,4275,4275,4275,0
|
|
20241002,193700,34019870,4275,4275,4275,4275,0
|
|
20241002,193600,34019870,4275,4275,4275,4275,0
|
|
20241002,193500,34019870,4275,4275,4275,4275,0
|
|
20241002,193400,34019870,4275,4275,4275,4275,0
|
|
20241002,193300,34019870,4275,4275,4275,4275,0
|
|
20241002,193200,34019870,4275,4275,4275,4275,0
|
|
20241002,193100,34019870,4275,4275,4275,4275,0
|
|
20241002,193000,34019870,4275,4275,4275,4275,0
|
|
20241002,192900,34019870,4275,4275,4275,4275,0
|
|
20241002,192800,34019870,4275,4275,4275,4275,0
|
|
20241002,192700,34019870,4275,4275,4275,4275,0
|
|
20241002,192600,34019870,4275,4275,4275,4275,0
|
|
20241002,192500,34019870,4275,4275,4275,4275,0
|
|
20241002,192400,34019870,4275,4275,4275,4275,2336
|
|
20241002,192300,34019870,4275,4275,4275,4275,0
|
|
20241002,192200,34019870,4275,4275,4275,4275,0
|
|
20241002,192100,34019870,4275,4275,4275,4275,0
|
|
20241002,192000,34019870,4275,4275,4275,4275,0
|
|
20241002,191900,34019870,4275,4275,4275,4275,0
|
|
20241002,191800,34019870,4275,4275,4275,4275,0
|
|
20241002,191700,34019870,4275,4275,4275,4275,0
|
|
20241002,191600,34019870,4275,4275,4275,4275,0
|
|
20241002,191500,34019870,4275,4275,4275,4275,0
|
|
20241002,191400,34019870,4275,4275,4275,4275,0
|
|
20241002,191300,34019870,4275,4275,4275,4275,0
|
|
20241002,191200,34019870,4275,4275,4275,4275,0
|
|
20241002,191100,34019870,4275,4275,4275,4275,0
|
|
20241002,191000,34019870,4275,4275,4275,4275,0
|
|
20241002,190900,34019870,4275,4275,4275,4275,0
|
|
20241002,190800,34019870,4275,4275,4275,4275,0
|
|
20241002,190700,34019870,4275,4275,4275,4275,0
|
|
20241002,190600,34019870,4275,4275,4275,4275,0
|
|
20241002,190500,34019870,4275,4275,4275,4275,0
|
|
20241002,190400,34019870,4275,4275,4275,4275,0
|
|
20241002,190300,34019870,4275,4275,4275,4275,0
|
|
20241002,190200,34019870,4275,4275,4275,4275,0
|
|
20241002,190100,34019870,4275,4275,4275,4275,0
|
|
20241002,190000,34019870,4275,4275,4275,4275,0
|
|
20241002,185900,34019870,4275,4275,4275,4275,0
|
|
20241002,185800,34019870,4275,4275,4275,4275,0
|
|
20241002,185700,34019870,4275,4275,4275,4275,0
|
|
20241002,185600,34019870,4275,4275,4275,4275,0
|
|
20241002,185500,34019870,4275,4275,4275,4275,0
|
|
20241002,185400,34019870,4275,4275,4275,4275,2336
|
|
20241002,185300,34019870,4275,4275,4275,4275,0
|
|
20241002,185200,34019870,4275,4275,4275,4275,0
|
|
20241002,185100,34019870,4275,4275,4275,4275,0
|
|
20241002,185000,34019870,4275,4275,4275,4275,0
|
|
20241002,184900,34019870,4275,4275,4275,4275,0
|
|
20241002,184800,34019870,4275,4275,4275,4275,0
|
|
20241002,184700,34019870,4275,4275,4275,4275,0
|
|
20241002,184600,34019870,4275,4275,4275,4275,0
|
|
20241002,184500,34019870,4275,4275,4275,4275,0
|
|
20241002,184400,34019870,4275,4275,4275,4275,0
|
|
20241002,184300,34019870,4275,4275,4275,4275,0
|
|
20241002,184200,34019870,4275,4275,4275,4275,0
|
|
20241002,184100,34019870,4275,4275,4275,4275,0
|
|
20241002,184000,34019870,4275,4275,4275,4275,0
|
|
20241002,183900,34019870,4275,4275,4275,4275,0
|
|
20241002,183800,34019870,4275,4275,4275,4275,0
|
|
20241002,183700,34019870,4275,4275,4275,4275,0
|
|
20241002,183600,34019870,4275,4275,4275,4275,0
|
|
20241002,183500,34019870,4275,4275,4275,4275,0
|
|
20241002,183400,34019870,4275,4275,4275,4275,0
|
|
20241002,183300,34019870,4275,4275,4275,4275,0
|
|
20241002,183200,34019870,4275,4275,4275,4275,0
|
|
20241002,183100,34019870,4275,4275,4275,4275,0
|
|
20241002,183000,34019870,4275,4275,4275,4275,0
|
|
20241002,182900,34019870,4275,4275,4275,4275,0
|
|
20241002,182800,34019870,4275,4275,4275,4275,0
|
|
20241002,182700,34019870,4275,4275,4275,4275,0
|
|
20241002,182600,34019870,4275,4275,4275,4275,0
|
|
20241002,182500,34019870,4275,4275,4275,4275,0
|
|
20241002,182400,34019870,4275,4275,4275,4275,2336
|
|
20241002,182300,34019870,4275,4275,4275,4275,0
|
|
20241002,182200,34019870,4275,4275,4275,4275,0
|
|
20241002,182100,34019870,4275,4275,4275,4275,0
|
|
20241002,182000,34019870,4275,4275,4275,4275,0
|
|
20241002,181900,34019870,4275,4275,4275,4275,0
|
|
20241002,181800,34019870,4275,4275,4275,4275,0
|
|
20241002,181700,34019870,4275,4275,4275,4275,0
|
|
20241002,181600,34019870,4275,4275,4275,4275,0
|
|
20241002,181500,34019870,4275,4275,4275,4275,0
|
|
20241002,181400,34019870,4275,4275,4275,4275,0
|
|
20241002,181300,34019870,4275,4275,4275,4275,0
|
|
20241002,181200,34019870,4275,4275,4275,4275,0
|
|
20241002,181100,34019870,4275,4275,4275,4275,0
|
|
20241002,181000,34019870,4275,4275,4275,4275,0
|
|
20241002,180900,34019870,4275,4275,4275,4275,0
|
|
20241002,180800,34019870,4275,4275,4275,4275,0
|
|
20241002,180700,34019870,4275,4275,4275,4275,0
|
|
20241002,180600,34019870,4275,4275,4275,4275,0
|
|
20241002,180500,34019870,4275,4275,4275,4275,0
|
|
20241002,180400,34019870,4275,4275,4275,4275,0
|
|
20241002,180300,34019870,4275,4275,4275,4275,0
|
|
20241002,180200,34019870,4275,4275,4275,4275,0
|
|
20241002,180100,34019870,4275,4275,4275,4275,0
|
|
20241002,180000,34019870,4275,4275,4275,4275,0
|
|
20241002,175900,34019870,4275,4275,4275,4275,0
|
|
20241002,175800,34019870,4275,4275,4275,4275,0
|
|
20241002,175700,34019870,4275,4275,4275,4275,0
|
|
20241002,175600,34019870,4275,4275,4275,4275,0
|
|
20241002,175500,34019870,4275,4275,4275,4275,0
|
|
20241002,175400,34019870,4275,4275,4275,4275,2336
|
|
20241002,175300,34019870,4275,4275,4275,4275,0
|
|
20241002,175200,34019870,4275,4275,4275,4275,0
|
|
20241002,175100,34019870,4275,4275,4275,4275,0
|
|
20241002,175000,34019870,4275,4275,4275,4275,0
|
|
20241002,174900,34019870,4275,4275,4275,4275,0
|
|
20241002,174800,34019870,4275,4275,4275,4275,0
|
|
20241002,174700,34019870,4275,4275,4275,4275,0
|
|
20241002,174600,34019870,4275,4275,4275,4275,0
|
|
20241002,174500,34019870,4275,4275,4275,4275,0
|
|
20241002,174400,34019870,4275,4275,4275,4275,0
|
|
20241002,174300,34019870,4275,4275,4275,4275,0
|
|
20241002,174200,34019870,4275,4275,4275,4275,0
|
|
20241002,174100,34019870,4275,4275,4275,4275,0
|
|
20241002,174000,34019870,4275,4275,4275,4275,0
|
|
20241002,173900,34019870,4275,4275,4275,4275,0
|
|
20241002,173800,34019870,4275,4275,4275,4275,0
|
|
20241002,173700,34019870,4275,4275,4275,4275,0
|
|
20241002,173600,34019870,4275,4275,4275,4275,0
|
|
20241002,173500,34019870,4275,4275,4275,4275,0
|
|
20241002,173400,34019870,4275,4275,4275,4275,0
|
|
20241002,173300,34019870,4275,4275,4275,4275,0
|
|
20241002,173200,34019870,4275,4275,4275,4275,0
|
|
20241002,173100,34019870,4275,4275,4275,4275,0
|
|
20241002,173000,34019870,4275,4275,4275,4275,0
|
|
20241002,172900,34019870,4275,4275,4275,4275,0
|
|
20241002,172800,34019870,4275,4275,4275,4275,0
|
|
20241002,172700,34019870,4275,4275,4275,4275,0
|
|
20241002,172600,34019870,4275,4275,4275,4275,0
|
|
20241002,172500,34019870,4275,4275,4275,4275,0
|
|
20241002,172400,34019870,4275,4275,4275,4275,2336
|
|
20241002,172300,34019870,4275,4275,4275,4275,0
|
|
20241002,172200,34019870,4275,4275,4275,4275,0
|
|
20241002,172100,34019870,4275,4275,4275,4275,0
|
|
20241002,172000,34019870,4275,4275,4275,4275,0
|
|
20241002,171900,34019870,4275,4275,4275,4275,0
|
|
20241002,171800,34019870,4275,4275,4275,4275,0
|
|
20241002,171700,34019870,4275,4275,4275,4275,0
|
|
20241002,171600,34019870,4275,4275,4275,4275,0
|
|
20241002,171500,34019870,4275,4275,4275,4275,0
|
|
20241002,171400,34019870,4275,4275,4275,4275,0
|
|
20241002,171300,34019870,4275,4275,4275,4275,0
|
|
20241002,171200,34019870,4275,4275,4275,4275,0
|
|
20241002,171100,34019870,4275,4275,4275,4275,0
|
|
20241002,171000,34019870,4275,4275,4275,4275,0
|
|
20241002,170900,34019870,4275,4275,4275,4275,0
|
|
20241002,170800,34019870,4275,4275,4275,4275,0
|
|
20241002,170700,34019870,4275,4275,4275,4275,0
|
|
20241002,170600,34019870,4275,4275,4275,4275,0
|
|
20241002,170500,34019870,4275,4275,4275,4275,0
|
|
20241002,170400,34019870,4275,4275,4275,4275,0
|
|
20241002,170300,34019870,4275,4275,4275,4275,0
|
|
20241002,170200,34019870,4275,4275,4275,4275,0
|
|
20241002,170100,34019870,4275,4275,4275,4275,0
|
|
20241002,170000,34019870,4275,4275,4275,4275,0
|
|
20241002,165900,34019870,4275,4275,4275,4275,0
|
|
20241002,165800,34019870,4275,4275,4275,4275,0
|
|
20241002,165700,34019870,4275,4275,4275,4275,0
|
|
20241002,165600,34019870,4275,4275,4275,4275,0
|
|
20241002,165500,34019870,4275,4275,4275,4275,0
|
|
20241002,165400,34019870,4275,4275,4275,4275,2336
|
|
20241002,165300,34019870,4275,4275,4275,4275,0
|
|
20241002,165200,34019870,4275,4275,4275,4275,0
|
|
20241002,165100,34019870,4275,4275,4275,4275,0
|
|
20241002,165000,34019870,4275,4275,4275,4275,0
|
|
20241002,164900,34019870,4275,4275,4275,4275,0
|
|
20241002,164800,34019870,4275,4275,4275,4275,0
|
|
20241002,164700,34019870,4275,4275,4275,4275,0
|
|
20241002,164600,34019870,4275,4275,4275,4275,0
|
|
20241002,164500,34019870,4275,4275,4275,4275,0
|
|
20241002,164400,34019870,4275,4275,4275,4275,0
|
|
20241002,164300,34019870,4275,4275,4275,4275,0
|
|
20241002,164200,34019870,4275,4275,4275,4275,0
|
|
20241002,164100,34019870,4275,4275,4275,4275,0
|
|
20241002,164000,34019870,4275,4275,4275,4275,0
|
|
20241002,163900,34019870,4275,4275,4275,4275,0
|
|
20241002,163800,34019870,4275,4275,4275,4275,0
|
|
20241002,163700,34019870,4275,4275,4275,4275,0
|
|
20241002,163600,34019870,4275,4275,4275,4275,0
|
|
20241002,163500,34019870,4275,4275,4275,4275,0
|
|
20241002,163400,34019870,4275,4275,4275,4275,0
|
|
20241002,163300,34019870,4275,4275,4275,4275,0
|
|
20241002,163200,34019870,4275,4275,4275,4275,0
|
|
20241002,163100,34019870,4275,4275,4275,4275,0
|
|
20241002,163000,34019870,4275,4275,4275,4275,0
|
|
20241002,162900,34019870,4275,4275,4275,4275,0
|
|
20241002,162800,34019870,4275,4275,4275,4275,0
|
|
20241002,162700,34019870,4275,4275,4275,4275,0
|
|
20241002,162600,34019870,4275,4275,4275,4275,0
|
|
20241002,162500,34019870,4275,4275,4275,4275,0
|
|
20241002,162400,34019870,4275,4275,4275,4275,2336
|
|
20241002,162300,34019870,4275,4275,4275,4275,0
|
|
20241002,162200,34019870,4275,4275,4275,4275,0
|
|
20241002,162100,34019870,4275,4275,4275,4275,0
|
|
20241002,162000,34019870,4275,4275,4275,4275,0
|
|
20241002,161900,34019870,4275,4275,4275,4275,0
|
|
20241002,161800,34019870,4275,4275,4275,4275,0
|
|
20241002,161700,34019870,4275,4275,4275,4275,0
|
|
20241002,161600,34019870,4275,4275,4275,4275,0
|
|
20241002,161500,34019870,4275,4275,4275,4275,0
|
|
20241002,161400,34019870,4275,4275,4275,4275,0
|
|
20241002,161300,34019870,4275,4275,4275,4275,0
|
|
20241002,161200,34019870,4275,4275,4275,4275,0
|
|
20241002,161100,34019870,4275,4275,4275,4275,0
|
|
20241002,161000,34019870,4275,4275,4275,4275,0
|
|
20241002,160900,34019870,4275,4275,4275,4275,0
|
|
20241002,160800,34019870,4275,4275,4275,4275,0
|
|
20241002,160700,34019870,4275,4275,4275,4275,0
|
|
20241002,160600,34019870,4275,4275,4275,4275,0
|
|
20241002,160500,34019870,4275,4275,4275,4275,0
|
|
20241002,160400,34019870,4275,4275,4275,4275,0
|
|
20241002,160300,34019870,4275,4275,4275,4275,0
|
|
20241002,160200,34019870,4275,4275,4275,4275,0
|
|
20241002,160100,34019870,4275,4275,4275,4275,0
|
|
20241002,160000,34019870,4275,4275,4275,4275,0
|
|
20241002,155900,34019870,4275,4275,4275,4275,0
|
|
20241002,155800,34019870,4275,4275,4275,4275,0
|
|
20241002,155700,34019870,4275,4275,4275,4275,0
|
|
20241002,155600,34019870,4275,4275,4275,4275,0
|
|
20241002,155500,34019870,4275,4275,4275,4275,0
|
|
20241002,155400,34019870,4275,4275,4275,4275,2336
|
|
20241002,155300,34019870,4275,4275,4275,4275,0
|
|
20241002,155200,34019870,4275,4275,4275,4275,0
|
|
20241002,155100,34019870,4275,4275,4275,4275,0
|
|
20241002,155000,34019870,4275,4275,4275,4275,0
|
|
20241002,154900,34019870,4275,4275,4275,4275,0
|
|
20241002,154800,34019870,4275,4275,4275,4275,0
|
|
20241002,154700,34019870,4275,4275,4275,4275,0
|
|
20241002,154600,34019870,4275,4275,4275,4275,0
|
|
20241002,154500,34019870,4275,4275,4275,4275,0
|
|
20241002,154400,34019870,4275,4275,4275,4275,0
|
|
20241002,154300,34019870,4275,4275,4275,4275,0
|
|
20241002,154200,34019870,4275,4275,4275,4275,0
|
|
20241002,154100,34019870,4275,4275,4275,4275,0
|
|
20241002,154000,34019870,4275,4275,4275,4275,0
|
|
20241002,153900,34019870,4275,4275,4275,4275,0
|
|
20241002,153800,34019870,4275,4275,4275,4275,0
|
|
20241002,153700,34019870,4275,4275,4275,4275,0
|
|
20241002,153600,34019870,4275,4275,4275,4275,0
|
|
20241002,153500,34019870,4275,4275,4275,4275,0
|
|
20241002,153400,34019870,4275,4275,4275,4275,0
|
|
20241002,153300,34019870,4275,4275,4275,4275,0
|
|
20241002,153200,34019870,4275,4275,4275,4275,0
|
|
20241002,153100,34019870,4275,4275,4275,4275,0
|
|
20241002,153000,34019870,4275,4275,4275,4275,2336
|
|
20241002,152900,24033470,4275,4275,4275,4275,0
|
|
20241002,152800,24033470,4275,4275,4275,4275,0
|
|
20241002,152700,24033470,4275,4275,4275,4275,0
|
|
20241002,152600,24033470,4275,4275,4275,4275,0
|
|
20241002,152500,24033470,4275,4275,4275,4275,0
|
|
20241002,152400,24033470,4275,4275,4275,4275,0
|
|
20241002,152300,24033470,4275,4275,4275,4275,0
|
|
20241002,152200,24033470,4275,4275,4275,4275,0
|
|
20241002,152100,24033470,4275,4275,4275,4275,0
|
|
20241002,152000,24033470,4275,4275,4275,4275,0
|
|
20241002,151900,24033470,4275,4275,4275,4275,2
|
|
20241002,151800,24024920,4275,4275,4275,4275,0
|
|
20241002,151700,24024920,4275,4275,4275,4275,155
|
|
20241002,151600,23362295,4275,4275,4275,4275,0
|
|
20241002,151500,23362295,4275,4275,4275,4275,2
|
|
20241002,151400,23353745,4275,4275,4275,4275,0
|
|
20241002,151300,23353745,4275,4275,4275,4275,0
|
|
20241002,151200,23353745,4275,4275,4275,4275,0
|
|
20241002,151100,23353745,4275,4275,4275,4275,0
|
|
20241002,151000,23353745,4275,4280,4280,4275,14
|
|
20241002,150900,23293860,4275,4275,4275,4275,0
|
|
20241002,150800,23293860,4275,4275,4275,4275,0
|
|
20241002,150700,23293860,4275,4275,4275,4275,0
|
|
20241002,150600,23293860,4275,4275,4275,4275,0
|
|
20241002,150500,23293860,4275,4275,4275,4275,2
|
|
20241002,150400,23285310,4275,4275,4275,4275,0
|
|
20241002,150300,23285310,4275,4275,4275,4275,0
|
|
20241002,150200,23285310,4275,4275,4275,4275,0
|
|
20241002,150100,23285310,4275,4275,4275,4275,0
|
|
20241002,150000,23285310,4275,4275,4275,4275,2
|
|
20241002,145900,23276760,4275,4275,4275,4275,0
|
|
20241002,145800,23276760,4275,4275,4275,4275,0
|
|
20241002,145700,23276760,4275,4275,4275,4275,0
|
|
20241002,145600,23276760,4275,4275,4275,4275,0
|
|
20241002,145500,23276760,4275,4275,4275,4275,2
|
|
20241002,145400,23268210,4275,4275,4275,4275,0
|
|
20241002,145300,23268210,4275,4275,4275,4275,0
|
|
20241002,145200,23268210,4275,4275,4275,4275,0
|
|
20241002,145100,23268210,4275,4275,4275,4275,0
|
|
20241002,145000,23268210,4275,4275,4275,4275,2
|
|
20241002,144900,23259660,4275,4275,4275,4275,0
|
|
20241002,144800,23259660,4275,4275,4275,4275,0
|
|
20241002,144700,23259660,4275,4275,4275,4275,0
|
|
20241002,144600,23259660,4275,4275,4275,4275,0
|
|
20241002,144500,23259660,4275,4275,4275,4275,5
|
|
20241002,144400,23238285,4275,4275,4275,4275,0
|
|
20241002,144300,23238285,4275,4275,4275,4275,0
|
|
20241002,144200,23238285,4275,4275,4275,4275,0
|
|
20241002,144100,23238285,4275,4275,4275,4275,0
|
|
20241002,144000,23238285,4275,4275,4275,4275,2
|
|
20241002,143900,23229735,4275,4275,4275,4275,0
|
|
20241002,143800,23229735,4275,4275,4275,4275,0
|
|
20241002,143700,23229735,4275,4275,4275,4275,0
|
|
20241002,143600,23229735,4275,4275,4275,4275,0
|
|
20241002,143500,23229735,4275,4275,4275,4275,2
|
|
20241002,143400,23221185,4280,4280,4280,4280,0
|
|
20241002,143300,23221185,4280,4280,4280,4280,463
|
|
20241002,143200,21239545,4280,4280,4280,4280,2
|
|
20241002,143100,21230985,4280,4280,4280,4280,0
|
|
20241002,143000,21230985,4280,4280,4280,4280,2
|
|
20241002,142900,21222425,4275,4275,4275,4275,0
|
|
20241002,142800,21222425,4275,4275,4275,4275,0
|
|
20241002,142700,21222425,4275,4275,4275,4275,0
|
|
20241002,142600,21222425,4275,4275,4275,4275,0
|
|
20241002,142500,21222425,4275,4275,4275,4275,2
|
|
20241002,142400,21213875,4275,4275,4275,4275,0
|
|
20241002,142300,21213875,4275,4275,4275,4275,0
|
|
20241002,142200,21213875,4275,4275,4275,4275,0
|
|
20241002,142100,21213875,4275,4275,4275,4275,0
|
|
20241002,142000,21213875,4275,4275,4275,4275,2
|
|
20241002,141900,21205325,4270,4270,4270,4270,0
|
|
20241002,141800,21205325,4270,4270,4270,4270,0
|
|
20241002,141700,21205325,4270,4270,4270,4270,5
|
|
20241002,141600,21183975,4270,4270,4270,4270,0
|
|
20241002,141500,21183975,4270,4280,4280,4270,95
|
|
20241002,141400,20777395,4270,4270,4270,4270,0
|
|
20241002,141300,20777395,4270,4270,4270,4270,0
|
|
20241002,141200,20777395,4270,4270,4270,4270,0
|
|
20241002,141100,20777395,4270,4270,4270,4270,0
|
|
20241002,141000,20777395,4270,4270,4270,4270,2
|
|
20241002,140900,20768855,4270,4270,4270,4270,0
|
|
20241002,140800,20768855,4270,4270,4270,4270,0
|
|
20241002,140700,20768855,4270,4270,4270,4270,0
|
|
20241002,140600,20768855,4270,4270,4270,4270,0
|
|
20241002,140500,20768855,4270,4270,4270,4270,2
|
|
20241002,140400,20760315,4270,4270,4270,4270,0
|
|
20241002,140300,20760315,4270,4270,4270,4270,0
|
|
20241002,140200,20760315,4270,4270,4270,4270,0
|
|
20241002,140100,20760315,4270,4270,4270,4270,0
|
|
20241002,140000,20760315,4270,4270,4270,4270,2
|
|
20241002,135900,20751775,4270,4270,4270,4270,0
|
|
20241002,135800,20751775,4270,4270,4270,4270,0
|
|
20241002,135700,20751775,4270,4270,4270,4270,0
|
|
20241002,135600,20751775,4270,4270,4270,4270,0
|
|
20241002,135500,20751775,4270,4270,4270,4270,2
|
|
20241002,135400,20743235,4285,4285,4285,4285,0
|
|
20241002,135300,20743235,4285,4285,4285,4285,0
|
|
20241002,135200,20743235,4285,4285,4285,4285,0
|
|
20241002,135100,20743235,4285,4285,4285,4285,136
|
|
20241002,135000,20160475,4285,4285,4285,4285,2
|
|
20241002,134900,20151905,4285,4285,4285,4285,262
|
|
20241002,134800,19029235,4270,4270,4270,4270,0
|
|
20241002,134700,19029235,4270,4270,4270,4270,0
|
|
20241002,134600,19029235,4270,4270,4270,4270,0
|
|
20241002,134500,19029235,4270,4270,4270,4270,2
|
|
20241002,134400,19020695,4270,4270,4270,4270,0
|
|
20241002,134300,19020695,4270,4270,4270,4270,0
|
|
20241002,134200,19020695,4270,4270,4270,4270,0
|
|
20241002,134100,19020695,4270,4270,4270,4270,0
|
|
20241002,134000,19020695,4270,4270,4270,4270,2
|
|
20241002,133900,19012155,4285,4285,4285,4285,1
|
|
20241002,133800,19007870,4270,4270,4270,4270,0
|
|
20241002,133700,19007870,4270,4270,4270,4270,0
|
|
20241002,133600,19007870,4270,4270,4270,4270,0
|
|
20241002,133500,19007870,4270,4270,4270,4270,2
|
|
20241002,133400,18999330,4280,4280,4280,4280,0
|
|
20241002,133300,18999330,4280,4280,4280,4280,0
|
|
20241002,133200,18999330,4280,4280,4280,4280,0
|
|
20241002,133100,18999330,4280,4280,4280,4280,100
|
|
20241002,133000,18571330,4280,4270,4280,4270,1264
|
|
20241002,132900,13163305,4280,4280,4280,4280,0
|
|
20241002,132800,13163305,4280,4275,4280,4275,22
|
|
20241002,132700,13069245,4275,4275,4275,4275,0
|
|
20241002,132600,13069245,4275,4275,4275,4275,0
|
|
20241002,132500,13069245,4275,4275,4275,4275,2
|
|
20241002,132400,13060695,4275,4275,4275,4275,0
|
|
20241002,132300,13060695,4275,4275,4275,4275,0
|
|
20241002,132200,13060695,4275,4275,4275,4275,0
|
|
20241002,132100,13060695,4275,4275,4275,4275,0
|
|
20241002,132000,13060695,4275,4275,4275,4275,2
|
|
20241002,131900,13052145,4275,4275,4275,4275,0
|
|
20241002,131800,13052145,4275,4275,4275,4275,0
|
|
20241002,131700,13052145,4275,4275,4275,4275,0
|
|
20241002,131600,13052145,4275,4275,4275,4275,0
|
|
20241002,131500,13052145,4275,4275,4275,4275,2
|
|
20241002,131400,13043595,4275,4275,4275,4275,0
|
|
20241002,131300,13043595,4275,4275,4275,4275,0
|
|
20241002,131200,13043595,4275,4275,4275,4275,0
|
|
20241002,131100,13043595,4275,4275,4275,4275,0
|
|
20241002,131000,13043595,4275,4275,4275,4275,2
|
|
20241002,130900,13035045,4280,4280,4280,4280,102
|
|
20241002,130800,12598485,4285,4285,4285,4285,0
|
|
20241002,130700,12598485,4285,4285,4285,4285,0
|
|
20241002,130600,12598485,4285,4285,4285,4285,0
|
|
20241002,130500,12598485,4285,4280,4285,4280,3
|
|
20241002,130400,12585640,4280,4280,4280,4280,0
|
|
20241002,130300,12585640,4280,4280,4280,4280,0
|
|
20241002,130200,12585640,4280,4280,4280,4280,0
|
|
20241002,130100,12585640,4280,4280,4280,4280,0
|
|
20241002,130000,12585640,4280,4280,4280,4280,2
|
|
20241002,125900,12577080,4280,4280,4280,4280,0
|
|
20241002,125800,12577080,4280,4280,4280,4280,5
|
|
20241002,125700,12555680,4285,4285,4285,4285,0
|
|
20241002,125600,12555680,4285,4285,4285,4285,4
|
|
20241002,125500,12538540,4285,4275,4285,4275,6
|
|
20241002,125400,12512860,4275,4275,4275,4275,0
|
|
20241002,125300,12512860,4275,4275,4275,4275,0
|
|
20241002,125200,12512860,4275,4275,4275,4275,0
|
|
20241002,125100,12512860,4275,4275,4275,4275,0
|
|
20241002,125000,12512860,4275,4275,4275,4275,2
|
|
20241002,124900,12504310,4285,4285,4285,4285,0
|
|
20241002,124800,12504310,4285,4285,4285,4285,0
|
|
20241002,124700,12504310,4285,4285,4285,4285,0
|
|
20241002,124600,12504310,4285,4285,4285,4285,0
|
|
20241002,124500,12504310,4285,4285,4285,4285,1
|
|
20241002,124400,12500025,4285,4280,4285,4280,18
|
|
20241002,124300,12422970,4280,4280,4280,4280,0
|
|
20241002,124200,12422970,4280,4280,4280,4280,5
|
|
20241002,124100,12401570,4275,4275,4275,4275,0
|
|
20241002,124000,12401570,4275,4275,4275,4275,0
|
|
20241002,123900,12401570,4275,4275,4275,4275,0
|
|
20241002,123800,12401570,4275,4275,4275,4275,0
|
|
20241002,123700,12401570,4275,4275,4275,4275,0
|
|
20241002,123600,12401570,4275,4275,4275,4275,1
|
|
20241002,123500,12397295,4280,4280,4280,4280,0
|
|
20241002,123400,12397295,4280,4280,4280,4280,0
|
|
20241002,123300,12397295,4280,4280,4280,4280,0
|
|
20241002,123200,12397295,4280,4280,4280,4280,0
|
|
20241002,123100,12397295,4280,4280,4280,4280,0
|
|
20241002,123000,12397295,4280,4280,4280,4280,0
|
|
20241002,122900,12397295,4280,4280,4280,4280,0
|
|
20241002,122800,12397295,4280,4280,4280,4280,0
|
|
20241002,122700,12397295,4280,4280,4280,4280,0
|
|
20241002,122600,12397295,4280,4280,4280,4280,0
|
|
20241002,122500,12397295,4280,4280,4280,4280,0
|
|
20241002,122400,12397295,4280,4280,4280,4280,0
|
|
20241002,122300,12397295,4280,4280,4280,4280,0
|
|
20241002,122200,12397295,4280,4280,4280,4280,58
|
|
20241002,122100,12149055,4290,4290,4290,4290,0
|
|
20241002,122000,12149055,4290,4290,4290,4290,0
|
|
20241002,121900,12149055,4290,4290,4290,4290,0
|
|
20241002,121800,12149055,4290,4290,4290,4290,0
|
|
20241002,121700,12149055,4290,4290,4290,4290,0
|
|
20241002,121600,12149055,4290,4290,4290,4290,0
|
|
20241002,121500,12149055,4290,4290,4290,4290,0
|
|
20241002,121400,12149055,4290,4290,4290,4290,0
|
|
20241002,121300,12149055,4290,4290,4290,4290,0
|
|
20241002,121200,12149055,4290,4290,4290,4290,0
|
|
20241002,121100,12149055,4290,4290,4290,4290,0
|
|
20241002,121000,12149055,4290,4290,4290,4290,0
|
|
20241002,120900,12149055,4290,4290,4290,4290,0
|
|
20241002,120800,12149055,4290,4290,4290,4290,0
|
|
20241002,120700,12149055,4290,4290,4290,4290,0
|
|
20241002,120600,12149055,4290,4290,4290,4290,0
|
|
20241002,120500,12149055,4290,4290,4290,4290,0
|
|
20241002,120400,12149055,4290,4290,4290,4290,0
|
|
20241002,120300,12149055,4290,4290,4290,4290,0
|
|
20241002,120200,12149055,4290,4290,4290,4290,0
|
|
20241002,120100,12149055,4290,4290,4290,4290,1
|
|
20241002,120000,12144765,4240,4240,4240,4240,0
|
|
20241002,115900,12144765,4240,4240,4240,4240,0
|
|
20241002,115800,12144765,4240,4240,4240,4240,0
|
|
20241002,115700,12144765,4240,4240,4240,4240,47
|
|
20241002,115600,11945485,4300,4300,4300,4300,0
|
|
20241002,115500,11945485,4300,4300,4300,4300,0
|
|
20241002,115400,11945485,4300,4300,4300,4300,1
|
|
20241002,115300,11941185,4295,4295,4295,4295,0
|
|
20241002,115200,11941185,4295,4295,4295,4295,0
|
|
20241002,115100,11941185,4295,4295,4295,4295,0
|
|
20241002,115000,11941185,4295,4295,4295,4295,0
|
|
20241002,114900,11941185,4295,4295,4295,4295,0
|
|
20241002,114800,11941185,4295,4295,4295,4295,0
|
|
20241002,114700,11941185,4295,4295,4295,4295,0
|
|
20241002,114600,11941185,4295,4295,4295,4295,33
|
|
20241002,114500,11799450,4260,4260,4260,4260,0
|
|
20241002,114400,11799450,4260,4260,4260,4260,0
|
|
20241002,114300,11799450,4260,4260,4260,4260,0
|
|
20241002,114200,11799450,4260,4260,4260,4260,0
|
|
20241002,114100,11799450,4260,4260,4260,4260,0
|
|
20241002,114000,11799450,4260,4230,4260,4230,905
|
|
20241002,113900,7970070,4230,4230,4230,4230,0
|
|
20241002,113800,7970070,4230,4230,4230,4230,3
|
|
20241002,113700,7957380,4230,4230,4230,4230,0
|
|
20241002,113600,7957380,4230,4230,4230,4230,0
|
|
20241002,113500,7957380,4230,4230,4230,4230,0
|
|
20241002,113400,7957380,4230,4230,4230,4230,0
|
|
20241002,113300,7957380,4230,4230,4230,4230,33
|
|
20241002,113200,7817790,4230,4230,4230,4230,0
|
|
20241002,113100,7817790,4230,4230,4230,4230,0
|
|
20241002,113000,7817790,4230,4230,4230,4230,0
|
|
20241002,112900,7817790,4230,4230,4230,4230,0
|
|
20241002,112800,7817790,4230,4230,4230,4230,0
|
|
20241002,112700,7817790,4230,4230,4230,4230,0
|
|
20241002,112600,7817790,4230,4230,4230,4230,0
|
|
20241002,112500,7817790,4230,4230,4230,4230,0
|
|
20241002,112400,7817790,4230,4230,4230,4230,0
|
|
20241002,112300,7817790,4230,4230,4230,4230,0
|
|
20241002,112200,7817790,4230,4230,4230,4230,0
|
|
20241002,112100,7817790,4230,4230,4230,4230,0
|
|
20241002,112000,7817790,4230,4230,4230,4230,33
|
|
20241002,111900,7678200,4230,4230,4230,4230,0
|
|
20241002,111800,7678200,4230,4230,4230,4230,0
|
|
20241002,111700,7678200,4230,4230,4230,4230,0
|
|
20241002,111600,7678200,4230,4230,4230,4230,0
|
|
20241002,111500,7678200,4230,4230,4230,4230,0
|
|
20241002,111400,7678200,4230,4230,4230,4230,0
|
|
20241002,111300,7678200,4230,4230,4230,4230,0
|
|
20241002,111200,7678200,4230,4230,4230,4230,0
|
|
20241002,111100,7678200,4230,4230,4230,4230,0
|
|
20241002,111000,7678200,4230,4230,4230,4230,0
|
|
20241002,110900,7678200,4230,4230,4230,4230,0
|
|
20241002,110800,7678200,4230,4230,4230,4230,0
|
|
20241002,110700,7678200,4230,4230,4230,4230,33
|
|
20241002,110600,7538610,4225,4225,4225,4225,0
|
|
20241002,110500,7538610,4225,4225,4225,4225,0
|
|
20241002,110400,7538610,4225,4225,4225,4225,0
|
|
20241002,110300,7538610,4225,4225,4225,4225,0
|
|
20241002,110200,7538610,4225,4225,4225,4225,0
|
|
20241002,110100,7538610,4225,4225,4225,4225,0
|
|
20241002,110000,7538610,4225,4225,4225,4225,0
|
|
20241002,105900,7538610,4225,4225,4225,4225,0
|
|
20241002,105800,7538610,4225,4225,4225,4225,0
|
|
20241002,105700,7538610,4225,4225,4225,4225,0
|
|
20241002,105600,7538610,4225,4225,4225,4225,0
|
|
20241002,105500,7538610,4225,4225,4225,4225,0
|
|
20241002,105400,7538610,4225,4225,4225,4225,0
|
|
20241002,105300,7538610,4225,4225,4225,4225,33
|
|
20241002,105200,7399185,4230,4230,4230,4230,0
|
|
20241002,105100,7399185,4230,4230,4230,4230,0
|
|
20241002,105000,7399185,4230,4230,4230,4230,0
|
|
20241002,104900,7399185,4230,4230,4230,4230,0
|
|
20241002,104800,7399185,4230,4230,4230,4230,0
|
|
20241002,104700,7399185,4230,4230,4230,4230,0
|
|
20241002,104600,7399185,4230,4230,4230,4230,0
|
|
20241002,104500,7399185,4230,4230,4230,4230,0
|
|
20241002,104400,7399185,4230,4230,4230,4230,0
|
|
20241002,104300,7399185,4230,4230,4230,4230,1
|
|
20241002,104200,7394955,4205,4205,4205,4205,0
|
|
20241002,104100,7394955,4205,4205,4205,4205,1
|
|
20241002,104000,7390750,4230,4205,4230,4205,174
|
|
20241002,103900,6658255,4205,4205,4205,4205,0
|
|
20241002,103800,6658255,4205,4205,4205,4205,0
|
|
20241002,103700,6658255,4205,4205,4205,4205,5
|
|
20241002,103600,6637230,4205,4205,4205,4205,0
|
|
20241002,103500,6637230,4205,4205,4205,4205,1
|
|
20241002,103400,6633025,4200,4200,4200,4200,0
|
|
20241002,103300,6633025,4200,4200,4200,4200,0
|
|
20241002,103200,6633025,4200,4200,4200,4200,0
|
|
20241002,103100,6633025,4200,4200,4200,4200,0
|
|
20241002,103000,6633025,4200,4200,4200,4200,0
|
|
20241002,102900,6633025,4200,4200,4200,4200,1
|
|
20241002,102800,6628825,4200,4200,4200,4200,0
|
|
20241002,102700,6628825,4200,4200,4200,4200,7
|
|
20241002,102600,6599425,4195,4195,4195,4195,0
|
|
20241002,102500,6599425,4195,4195,4195,4195,0
|
|
20241002,102400,6599425,4195,4195,4195,4195,0
|
|
20241002,102300,6599425,4195,4195,4195,4195,1
|
|
20241002,102200,6595230,4195,4195,4195,4195,0
|
|
20241002,102100,6595230,4195,4195,4195,4195,0
|
|
20241002,102000,6595230,4195,4195,4195,4195,0
|
|
20241002,101900,6595230,4195,4195,4195,4195,0
|
|
20241002,101800,6595230,4195,4195,4195,4195,6
|
|
20241002,101700,6570060,4200,4200,4200,4200,0
|
|
20241002,101600,6570060,4200,4200,4200,4200,0
|
|
20241002,101500,6570060,4200,4200,4200,4200,0
|
|
20241002,101400,6570060,4200,4200,4200,4200,61
|
|
20241002,101300,6313860,4195,4195,4195,4195,162
|
|
20241002,101200,5634270,4195,4195,4195,4195,1
|
|
20241002,101100,5630075,4195,4195,4195,4195,0
|
|
20241002,101000,5630075,4195,4195,4195,4195,0
|
|
20241002,100900,5630075,4195,4195,4195,4195,0
|
|
20241002,100800,5630075,4195,4195,4195,4195,0
|
|
20241002,100700,5630075,4195,4195,4195,4195,0
|
|
20241002,100600,5630075,4195,4195,4195,4195,1
|
|
20241002,100500,5625880,4200,4200,4200,4200,0
|
|
20241002,100400,5625880,4200,4200,4200,4200,1
|
|
20241002,100300,5621680,4195,4195,4195,4195,0
|
|
20241002,100200,5621680,4195,4195,4195,4195,10
|
|
20241002,100100,5579730,4195,4200,4200,4195,34
|
|
20241002,100000,5436935,4195,4195,4195,4195,0
|
|
20241002,095900,5436935,4195,4195,4195,4195,0
|
|
20241002,095800,5436935,4195,4195,4195,4195,0
|
|
20241002,095700,5436935,4195,4195,4195,4195,0
|
|
20241002,095600,5436935,4195,4195,4195,4195,0
|
|
20241002,095500,5436935,4195,4195,4195,4195,1
|
|
20241002,095400,5432740,4195,4195,4195,4195,0
|
|
20241002,095300,5432740,4195,4195,4195,4195,0
|
|
20241002,095200,5432740,4195,4195,4195,4195,0
|
|
20241002,095100,5432740,4195,4195,4195,4195,0
|
|
20241002,095000,5432740,4195,4195,4195,4195,0
|
|
20241002,094900,5432740,4195,4195,4195,4195,1
|
|
20241002,094800,5428545,4195,4195,4195,4195,0
|
|
20241002,094700,5428545,4195,4195,4195,4195,0
|
|
20241002,094600,5428545,4195,4195,4195,4195,3
|
|
20241002,094500,5415960,4200,4200,4200,4200,2
|
|
20241002,094400,5407560,4195,4195,4195,4195,1
|
|
20241002,094300,5403365,4195,4195,4195,4195,0
|
|
20241002,094200,5403365,4195,4195,4195,4195,0
|
|
20241002,094100,5403365,4195,4195,4195,4195,0
|
|
20241002,094000,5403365,4195,4195,4195,4195,0
|
|
20241002,093900,5403365,4195,4195,4195,4195,0
|
|
20241002,093800,5403365,4195,4195,4195,4195,1
|
|
20241002,093700,5399170,4195,4195,4195,4195,0
|
|
20241002,093600,5399170,4195,4195,4195,4195,0
|
|
20241002,093500,5399170,4195,4195,4195,4195,0
|
|
20241002,093400,5399170,4195,4195,4195,4195,49
|
|
20241002,093300,5193615,4195,4195,4195,4195,1
|
|
20241002,093200,5189420,4195,4195,4195,4195,0
|
|
20241002,093100,5189420,4195,4195,4195,4195,0
|
|
20241002,093000,5189420,4195,4195,4195,4195,0
|
|
20241002,092900,5189420,4195,4195,4195,4195,0
|
|
20241002,092800,5189420,4195,4195,4195,4195,0
|
|
20241002,092700,5189420,4195,4200,4200,4195,2
|
|
20241002,092600,5181025,4195,4195,4195,4195,0
|
|
20241002,092500,5181025,4195,4195,4195,4195,21
|
|
20241002,092400,5092930,4195,4195,4195,4195,0
|
|
20241002,092300,5092930,4195,4195,4195,4195,0
|
|
20241002,092200,5092930,4195,4195,4195,4195,0
|
|
20241002,092100,5092930,4195,4195,4195,4195,1
|
|
20241002,092000,5088735,4195,4195,4195,4195,0
|
|
20241002,091900,5088735,4195,4195,4195,4195,6
|
|
20241002,091800,5063565,4195,4195,4195,4195,19
|
|
20241002,091700,4983860,4200,4200,4200,4200,73
|
|
20241002,091600,4677260,4200,4200,4200,4200,1
|
|
20241002,091500,4673060,4200,4200,4200,4200,0
|
|
20241002,091400,4673060,4200,4200,4200,4200,0
|
|
20241002,091300,4673060,4200,4200,4200,4200,0
|
|
20241002,091200,4673060,4200,4200,4200,4200,0
|
|
20241002,091100,4673060,4200,4230,4230,4200,80
|
|
20241002,091000,4335665,4230,4230,4255,4230,125
|
|
20241002,090900,3803965,4230,4230,4230,4230,10
|
|
20241002,090800,3761665,4230,4230,4230,4230,15
|
|
20241002,090700,3698215,4255,4255,4255,4255,0
|
|
20241002,090600,3698215,4255,4255,4255,4255,0
|
|
20241002,090500,3698215,4255,4255,4255,4255,11
|
|
20241002,090400,3651410,4260,4260,4260,4260,359
|
|
20241002,090300,2122070,4280,4280,4280,4280,1
|
|
20241002,090200,2117790,4265,4265,4265,4265,113
|
|
20241002,090100,1635845,4265,4265,4265,4265,28
|
|
20241002,090000,1516425,4375,4375,4375,4375,147
|