604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190100,111180040,5020,5020,5020,5020,662
|
|
20241015,190000,111180040,5020,5020,5020,5020,0
|
|
20241015,185900,111180040,5020,5020,5020,5020,0
|
|
20241015,185800,111180040,5020,5020,5020,5020,0
|
|
20241015,185700,111180040,5020,5020,5020,5020,0
|
|
20241015,185600,111180040,5020,5020,5020,5020,0
|
|
20241015,185500,111180040,5020,5020,5020,5020,0
|
|
20241015,185400,111180040,5020,5020,5020,5020,0
|
|
20241015,185300,111180040,5020,5020,5020,5020,0
|
|
20241015,185200,111180040,5020,5020,5020,5020,0
|
|
20241015,185100,111180040,5020,5020,5020,5020,0
|
|
20241015,185000,111180040,5020,5020,5020,5020,0
|
|
20241015,184900,111180040,5020,5020,5020,5020,0
|
|
20241015,184800,111180040,5020,5020,5020,5020,0
|
|
20241015,184700,111180040,5020,5020,5020,5020,0
|
|
20241015,184600,111180040,5020,5020,5020,5020,0
|
|
20241015,184500,111180040,5020,5020,5020,5020,0
|
|
20241015,184400,111180040,5020,5020,5020,5020,0
|
|
20241015,184300,111180040,5020,5020,5020,5020,0
|
|
20241015,184200,111180040,5020,5020,5020,5020,0
|
|
20241015,184100,111180040,5020,5020,5020,5020,0
|
|
20241015,184000,111180040,5020,5020,5020,5020,0
|
|
20241015,183900,111180040,5020,5020,5020,5020,0
|
|
20241015,183800,111180040,5020,5020,5020,5020,0
|
|
20241015,183700,111180040,5020,5020,5020,5020,0
|
|
20241015,183600,111180040,5020,5020,5020,5020,0
|
|
20241015,183500,111180040,5020,5020,5020,5020,0
|
|
20241015,183400,111180040,5020,5020,5020,5020,0
|
|
20241015,183300,111180040,5020,5020,5020,5020,0
|
|
20241015,183200,111180040,5020,5020,5020,5020,0
|
|
20241015,183100,111180040,5020,5020,5020,5020,662
|
|
20241015,183000,111180040,5020,5020,5020,5020,0
|
|
20241015,182900,111180040,5020,5020,5020,5020,0
|
|
20241015,182800,111180040,5020,5020,5020,5020,0
|
|
20241015,182700,111180040,5020,5020,5020,5020,0
|
|
20241015,182600,111180040,5020,5020,5020,5020,0
|
|
20241015,182500,111180040,5020,5020,5020,5020,0
|
|
20241015,182400,111180040,5020,5020,5020,5020,0
|
|
20241015,182300,111180040,5020,5020,5020,5020,0
|
|
20241015,182200,111180040,5020,5020,5020,5020,0
|
|
20241015,182100,111180040,5020,5020,5020,5020,0
|
|
20241015,182000,111180040,5020,5020,5020,5020,0
|
|
20241015,181900,111180040,5020,5020,5020,5020,0
|
|
20241015,181800,111180040,5020,5020,5020,5020,0
|
|
20241015,181700,111180040,5020,5020,5020,5020,0
|
|
20241015,181600,111180040,5020,5020,5020,5020,0
|
|
20241015,181500,111180040,5020,5020,5020,5020,0
|
|
20241015,181400,111180040,5020,5020,5020,5020,0
|
|
20241015,181300,111180040,5020,5020,5020,5020,0
|
|
20241015,181200,111180040,5020,5020,5020,5020,0
|
|
20241015,181100,111180040,5020,5020,5020,5020,0
|
|
20241015,181000,111180040,5020,5020,5020,5020,0
|
|
20241015,180900,111180040,5020,5020,5020,5020,0
|
|
20241015,180800,111180040,5020,5020,5020,5020,0
|
|
20241015,180700,111180040,5020,5020,5020,5020,0
|
|
20241015,180600,111180040,5020,5020,5020,5020,0
|
|
20241015,180500,111180040,5020,5020,5020,5020,0
|
|
20241015,180400,111180040,5020,5020,5020,5020,0
|
|
20241015,180300,111180040,5020,5020,5020,5020,0
|
|
20241015,180200,111180040,5020,5020,5020,5020,0
|
|
20241015,180100,111180040,5020,5020,5020,5020,662
|
|
20241015,180000,111180040,5020,5020,5020,5020,0
|
|
20241015,175900,111180040,5020,5020,5020,5020,0
|
|
20241015,175800,111180040,5020,5020,5020,5020,0
|
|
20241015,175700,111180040,5020,5020,5020,5020,0
|
|
20241015,175600,111180040,5020,5020,5020,5020,0
|
|
20241015,175500,111180040,5020,5020,5020,5020,0
|
|
20241015,175400,111180040,5020,5020,5020,5020,0
|
|
20241015,175300,111180040,5020,5020,5020,5020,0
|
|
20241015,175200,111180040,5020,5020,5020,5020,0
|
|
20241015,175100,111180040,5020,5020,5020,5020,0
|
|
20241015,175000,111180040,5020,5020,5020,5020,0
|
|
20241015,174900,111180040,5020,5020,5020,5020,0
|
|
20241015,174800,111180040,5020,5020,5020,5020,0
|
|
20241015,174700,111180040,5020,5020,5020,5020,0
|
|
20241015,174600,111180040,5020,5020,5020,5020,0
|
|
20241015,174500,111180040,5020,5020,5020,5020,0
|
|
20241015,174400,111180040,5020,5020,5020,5020,0
|
|
20241015,174300,111180040,5020,5020,5020,5020,0
|
|
20241015,174200,111180040,5020,5020,5020,5020,0
|
|
20241015,174100,111180040,5020,5020,5020,5020,0
|
|
20241015,174000,111180040,5020,5020,5020,5020,0
|
|
20241015,173900,111180040,5020,5020,5020,5020,0
|
|
20241015,173800,111180040,5020,5020,5020,5020,0
|
|
20241015,173700,111180040,5020,5020,5020,5020,0
|
|
20241015,173600,111180040,5020,5020,5020,5020,0
|
|
20241015,173500,111180040,5020,5020,5020,5020,0
|
|
20241015,173400,111180040,5020,5020,5020,5020,0
|
|
20241015,173300,111180040,5020,5020,5020,5020,0
|
|
20241015,173200,111180040,5020,5020,5020,5020,0
|
|
20241015,173100,111180040,5020,5020,5020,5020,662
|
|
20241015,173000,111180040,5020,5020,5020,5020,0
|
|
20241015,172900,111180040,5020,5020,5020,5020,0
|
|
20241015,172800,111180040,5020,5020,5020,5020,0
|
|
20241015,172700,111180040,5020,5020,5020,5020,0
|
|
20241015,172600,111180040,5020,5020,5020,5020,0
|
|
20241015,172500,111180040,5020,5020,5020,5020,0
|
|
20241015,172400,111180040,5020,5020,5020,5020,0
|
|
20241015,172300,111180040,5020,5020,5020,5020,0
|
|
20241015,172200,111180040,5020,5020,5020,5020,0
|
|
20241015,172100,111180040,5020,5020,5020,5020,0
|
|
20241015,172000,111180040,5020,5020,5020,5020,0
|
|
20241015,171900,111180040,5020,5020,5020,5020,0
|
|
20241015,171800,111180040,5020,5020,5020,5020,0
|
|
20241015,171700,111180040,5020,5020,5020,5020,0
|
|
20241015,171600,111180040,5020,5020,5020,5020,0
|
|
20241015,171500,111180040,5020,5020,5020,5020,0
|
|
20241015,171400,111180040,5020,5020,5020,5020,0
|
|
20241015,171300,111180040,5020,5020,5020,5020,0
|
|
20241015,171200,111180040,5020,5020,5020,5020,0
|
|
20241015,171100,111180040,5020,5020,5020,5020,0
|
|
20241015,171000,111180040,5020,5020,5020,5020,0
|
|
20241015,170900,111180040,5020,5020,5020,5020,0
|
|
20241015,170800,111180040,5020,5020,5020,5020,0
|
|
20241015,170700,111180040,5020,5020,5020,5020,0
|
|
20241015,170600,111180040,5020,5020,5020,5020,0
|
|
20241015,170500,111180040,5020,5020,5020,5020,0
|
|
20241015,170400,111180040,5020,5020,5020,5020,0
|
|
20241015,170300,111180040,5020,5020,5020,5020,0
|
|
20241015,170200,111180040,5020,5020,5020,5020,0
|
|
20241015,170100,111180040,5020,5020,5020,5020,662
|
|
20241015,170000,111180040,5020,5020,5020,5020,0
|
|
20241015,165900,111180040,5020,5020,5020,5020,0
|
|
20241015,165800,111180040,5020,5020,5020,5020,0
|
|
20241015,165700,111180040,5020,5020,5020,5020,0
|
|
20241015,165600,111180040,5020,5020,5020,5020,0
|
|
20241015,165500,111180040,5020,5020,5020,5020,0
|
|
20241015,165400,111180040,5020,5020,5020,5020,0
|
|
20241015,165300,111180040,5020,5020,5020,5020,0
|
|
20241015,165200,111180040,5020,5020,5020,5020,0
|
|
20241015,165100,111180040,5020,5020,5020,5020,0
|
|
20241015,165000,111180040,5020,5020,5020,5020,0
|
|
20241015,164900,111180040,5020,5020,5020,5020,0
|
|
20241015,164800,111180040,5020,5020,5020,5020,0
|
|
20241015,164700,111180040,5020,5020,5020,5020,0
|
|
20241015,164600,111180040,5020,5020,5020,5020,0
|
|
20241015,164500,111180040,5020,5020,5020,5020,0
|
|
20241015,164400,111180040,5020,5020,5020,5020,0
|
|
20241015,164300,111180040,5020,5020,5020,5020,0
|
|
20241015,164200,111180040,5020,5020,5020,5020,0
|
|
20241015,164100,111180040,5020,5020,5020,5020,0
|
|
20241015,164000,111180040,5020,5020,5020,5020,0
|
|
20241015,163900,111180040,5020,5020,5020,5020,0
|
|
20241015,163800,111180040,5020,5020,5020,5020,0
|
|
20241015,163700,111180040,5020,5020,5020,5020,0
|
|
20241015,163600,111180040,5020,5020,5020,5020,0
|
|
20241015,163500,111180040,5020,5020,5020,5020,0
|
|
20241015,163400,111180040,5020,5020,5020,5020,0
|
|
20241015,163300,111180040,5020,5020,5020,5020,0
|
|
20241015,163200,111180040,5020,5020,5020,5020,0
|
|
20241015,163100,111180040,5020,5020,5020,5020,662
|
|
20241015,163000,111180040,5020,5020,5020,5020,0
|
|
20241015,162900,111180040,5020,5020,5020,5020,0
|
|
20241015,162800,111180040,5020,5020,5020,5020,0
|
|
20241015,162700,111180040,5020,5020,5020,5020,0
|
|
20241015,162600,111180040,5020,5020,5020,5020,0
|
|
20241015,162500,111180040,5020,5020,5020,5020,0
|
|
20241015,162400,111180040,5020,5020,5020,5020,0
|
|
20241015,162300,111180040,5020,5020,5020,5020,0
|
|
20241015,162200,111180040,5020,5020,5020,5020,0
|
|
20241015,162100,111180040,5020,5020,5020,5020,0
|
|
20241015,162000,111180040,5020,5020,5020,5020,0
|
|
20241015,161900,111180040,5020,5020,5020,5020,0
|
|
20241015,161800,111180040,5020,5020,5020,5020,0
|
|
20241015,161700,111180040,5020,5020,5020,5020,0
|
|
20241015,161600,111180040,5020,5020,5020,5020,0
|
|
20241015,161500,111180040,5020,5020,5020,5020,0
|
|
20241015,161400,111180040,5020,5020,5020,5020,0
|
|
20241015,161300,111180040,5020,5020,5020,5020,0
|
|
20241015,161200,111180040,5020,5020,5020,5020,0
|
|
20241015,161100,111180040,5020,5020,5020,5020,0
|
|
20241015,161000,111180040,5020,5020,5020,5020,0
|
|
20241015,160900,111180040,5020,5020,5020,5020,0
|
|
20241015,160800,111180040,5020,5020,5020,5020,0
|
|
20241015,160700,111180040,5020,5020,5020,5020,0
|
|
20241015,160600,111180040,5020,5020,5020,5020,0
|
|
20241015,160500,111180040,5020,5020,5020,5020,0
|
|
20241015,160400,111180040,5020,5020,5020,5020,0
|
|
20241015,160300,111180040,5020,5020,5020,5020,0
|
|
20241015,160200,111180040,5020,5020,5020,5020,0
|
|
20241015,160100,111180040,5020,5020,5020,5020,662
|
|
20241015,160000,111180040,5020,5020,5020,5020,0
|
|
20241015,155900,111180040,5020,5020,5020,5020,0
|
|
20241015,155800,111180040,5020,5020,5020,5020,0
|
|
20241015,155700,111180040,5020,5020,5020,5020,0
|
|
20241015,155600,111180040,5020,5020,5020,5020,0
|
|
20241015,155500,111180040,5020,5020,5020,5020,0
|
|
20241015,155400,111180040,5020,5020,5020,5020,0
|
|
20241015,155300,111180040,5020,5020,5020,5020,0
|
|
20241015,155200,111180040,5020,5020,5020,5020,0
|
|
20241015,155100,111180040,5020,5020,5020,5020,0
|
|
20241015,155000,111180040,5020,5020,5020,5020,0
|
|
20241015,154900,111180040,5020,5020,5020,5020,0
|
|
20241015,154800,111180040,5020,5020,5020,5020,0
|
|
20241015,154700,111180040,5020,5020,5020,5020,0
|
|
20241015,154600,111180040,5020,5020,5020,5020,0
|
|
20241015,154500,111180040,5020,5020,5020,5020,0
|
|
20241015,154400,111180040,5020,5020,5020,5020,0
|
|
20241015,154300,111180040,5020,5020,5020,5020,0
|
|
20241015,154200,111180040,5020,5020,5020,5020,0
|
|
20241015,154100,111180040,5020,5020,5020,5020,0
|
|
20241015,154000,111180040,5020,5020,5020,5020,0
|
|
20241015,153900,111180040,5020,5020,5020,5020,0
|
|
20241015,153800,111180040,5020,5020,5020,5020,0
|
|
20241015,153700,111180040,5020,5020,5020,5020,0
|
|
20241015,153600,111180040,5020,5020,5020,5020,0
|
|
20241015,153500,111180040,5020,5020,5020,5020,0
|
|
20241015,153400,111180040,5020,5020,5020,5020,0
|
|
20241015,153300,111180040,5020,5020,5020,5020,0
|
|
20241015,153200,111180040,5020,5020,5020,5020,0
|
|
20241015,153100,111180040,5020,5020,5020,5020,662
|
|
20241015,153000,111180040,5020,5020,5020,5020,662
|
|
20241015,152900,107856800,5010,5010,5010,5010,0
|
|
20241015,152800,107856800,5010,5010,5010,5010,0
|
|
20241015,152700,107856800,5010,5010,5010,5010,0
|
|
20241015,152600,107856800,5010,5010,5010,5010,0
|
|
20241015,152500,107856800,5010,5010,5010,5010,0
|
|
20241015,152400,107856800,5010,5010,5010,5010,0
|
|
20241015,152300,107856800,5010,5010,5010,5010,0
|
|
20241015,152200,107856800,5010,5010,5010,5010,0
|
|
20241015,152100,107856800,5010,5010,5010,5010,0
|
|
20241015,152000,107856800,5010,5010,5010,5010,0
|
|
20241015,151900,107856800,5010,5010,5010,5010,400
|
|
20241015,151800,105852800,5010,5020,5020,5010,4
|
|
20241015,151700,105832750,5020,5020,5020,5020,2
|
|
20241015,151600,105822710,5010,5020,5020,5010,4
|
|
20241015,151500,105802660,5020,5020,5020,5020,1
|
|
20241015,151400,105797640,5020,5020,5020,5020,2
|
|
20241015,151300,105787600,5010,5020,5020,5010,7
|
|
20241015,151200,105752510,5020,5020,5020,5020,3
|
|
20241015,151100,105737450,5020,5020,5020,5020,1
|
|
20241015,151000,105732430,5020,5020,5020,5020,3
|
|
20241015,150900,105717370,5020,5010,5020,5010,282
|
|
20241015,150800,104304530,5020,5020,5020,5020,2
|
|
20241015,150700,104294490,5020,5020,5020,5020,2
|
|
20241015,150600,104284450,5020,5010,5020,5010,25
|
|
20241015,150500,104159180,5020,5020,5020,5020,2
|
|
20241015,150400,104149140,5010,5020,5020,5010,14
|
|
20241015,150300,104078980,5020,5020,5020,5020,2
|
|
20241015,150200,104068940,5020,5020,5020,5020,2
|
|
20241015,150100,104058900,5020,5020,5020,5020,13
|
|
20241015,150000,103993640,5020,5020,5020,5020,1
|
|
20241015,145900,103988620,5020,5020,5020,5020,3
|
|
20241015,145800,103973560,5020,5020,5020,5020,1
|
|
20241015,145700,103968540,5020,5020,5020,5020,2
|
|
20241015,145600,103958500,5020,5020,5020,5020,2
|
|
20241015,145500,103948460,5020,5020,5020,5010,41
|
|
20241015,145400,103743020,5020,5020,5020,5020,2
|
|
20241015,145300,103732980,5020,5020,5020,5020,2
|
|
20241015,145200,103722940,5020,5020,5020,5020,2
|
|
20241015,145100,103712900,5020,5020,5020,5020,1
|
|
20241015,145000,103707880,5020,5020,5020,5020,3
|
|
20241015,144900,103692820,5010,5020,5020,5010,126
|
|
20241015,144800,103061540,5020,5020,5020,5020,2
|
|
20241015,144700,103051500,5020,5020,5020,5020,2
|
|
20241015,144600,103041460,5020,5020,5020,5020,1
|
|
20241015,144500,103036440,5020,5020,5020,5020,2
|
|
20241015,144400,103026400,5020,5020,5020,5020,2
|
|
20241015,144300,103016360,5020,5020,5020,5020,1
|
|
20241015,144200,103011340,5020,5020,5020,5020,3
|
|
20241015,144100,102996280,5020,5020,5020,5020,1
|
|
20241015,144000,102991260,5020,5020,5020,5020,3
|
|
20241015,143900,102976200,5020,5020,5020,5020,2
|
|
20241015,143800,102966160,5020,5020,5020,5020,3
|
|
20241015,143700,102951100,5020,5020,5020,5020,1
|
|
20241015,143600,102946080,5020,5020,5020,5020,3
|
|
20241015,143500,102931020,5020,5020,5020,5020,1
|
|
20241015,143400,102926000,5020,5020,5020,5020,2
|
|
20241015,143300,102915960,5020,5020,5020,5020,4
|
|
20241015,143200,102895880,5020,5020,5020,5020,1
|
|
20241015,143100,102890860,5020,5020,5020,5020,3
|
|
20241015,143000,102875800,5020,5020,5020,5020,3
|
|
20241015,142900,102860740,5020,5020,5020,5020,1
|
|
20241015,142800,102855720,5020,5020,5020,5020,3
|
|
20241015,142700,102840660,5020,5020,5020,5020,1
|
|
20241015,142600,102835640,5030,5030,5030,5030,3
|
|
20241015,142500,102820550,5030,5030,5030,5030,3
|
|
20241015,142400,102805460,5030,5030,5030,5030,1
|
|
20241015,142300,102800430,5030,5030,5030,5030,3
|
|
20241015,142200,102785340,5030,5030,5030,5030,1
|
|
20241015,142100,102780310,5030,5020,5030,5020,133
|
|
20241015,142000,102112620,5020,5020,5020,5020,1
|
|
20241015,141900,102107600,5020,5020,5020,5020,2
|
|
20241015,141800,102097560,5000,5010,5010,5000,60
|
|
20241015,141700,101797460,5020,5020,5020,5020,4
|
|
20241015,141600,101777380,5020,5020,5020,5020,0
|
|
20241015,141500,101777380,5020,5020,5020,5020,3
|
|
20241015,141400,101762320,5020,5020,5020,5020,3
|
|
20241015,141300,101747260,5020,5020,5020,5020,2
|
|
20241015,141200,101737220,5020,5020,5020,5020,1
|
|
20241015,141100,101732200,5020,5020,5020,5020,3
|
|
20241015,141000,101717140,5000,5000,5000,5000,20
|
|
20241015,140900,101617140,5020,5020,5020,5010,4
|
|
20241015,140800,101597070,5010,5010,5010,5010,0
|
|
20241015,140700,101597070,5010,5020,5020,5010,4
|
|
20241015,140600,101577000,5010,5010,5010,5010,1
|
|
20241015,140500,101571990,5020,5020,5020,5020,2
|
|
20241015,140400,101561950,5020,5020,5020,5010,3
|
|
20241015,140300,101546900,5020,5020,5020,5020,1
|
|
20241015,140200,101541880,5020,5020,5020,5010,3
|
|
20241015,140100,101526830,5020,5020,5020,5020,1
|
|
20241015,140000,101521810,5010,5000,5020,5000,12
|
|
20241015,135900,101461780,5010,5010,5010,5010,1
|
|
20241015,135800,101456770,5020,5020,5020,5020,3
|
|
20241015,135700,101441710,5000,5020,5020,5000,403
|
|
20241015,135600,99426660,5020,5020,5020,5020,1
|
|
20241015,135500,99421640,5010,5020,5020,5010,3
|
|
20241015,135400,99406590,5020,5010,5020,5010,2
|
|
20241015,135300,99396560,5020,5020,5020,5020,1
|
|
20241015,135200,99391540,5020,5020,5020,5010,4
|
|
20241015,135100,99371470,5010,5010,5010,5010,0
|
|
20241015,135000,99371470,5010,5010,5020,5010,67
|
|
20241015,134900,99035780,5020,5020,5020,5020,1
|
|
20241015,134800,99030760,5020,5020,5020,5020,3
|
|
20241015,134700,99015700,5020,5020,5020,5020,0
|
|
20241015,134600,99015700,5020,5020,5020,5020,2
|
|
20241015,134500,99005660,5020,5020,5020,5020,2
|
|
20241015,134400,98995620,5020,5020,5020,5020,2
|
|
20241015,134300,98985580,5020,5020,5020,5020,1
|
|
20241015,134200,98980560,5020,5020,5020,5020,2
|
|
20241015,134100,98970520,5020,5020,5020,5020,2
|
|
20241015,134000,98960480,5020,5020,5020,5020,1
|
|
20241015,133900,98955460,5020,5020,5020,5020,1
|
|
20241015,133800,98950440,5020,5020,5020,5020,2
|
|
20241015,133700,98940400,5020,5020,5020,5020,2
|
|
20241015,133600,98930360,5020,5020,5020,5020,2
|
|
20241015,133500,98920320,5020,5020,5020,5020,1
|
|
20241015,133400,98915300,5020,5020,5020,5020,2
|
|
20241015,133300,98905260,5020,5020,5020,5020,3
|
|
20241015,133200,98890200,5010,5020,5020,5010,103
|
|
20241015,133100,98374140,5020,5020,5020,5020,1
|
|
20241015,133000,98369120,5020,5020,5020,5020,3
|
|
20241015,132900,98354060,5020,5020,5020,5020,1
|
|
20241015,132800,98349040,5020,5020,5020,5020,1
|
|
20241015,132700,98344020,5020,5020,5020,5020,3
|
|
20241015,132600,98328960,5020,5020,5020,5020,1
|
|
20241015,132500,98323940,5020,5020,5020,5020,3
|
|
20241015,132400,98308880,5020,5020,5020,5020,3
|
|
20241015,132300,98293820,5020,5020,5020,5020,1
|
|
20241015,132200,98288800,5020,5020,5020,5020,3
|
|
20241015,132100,98273740,5020,5020,5020,5020,0
|
|
20241015,132000,98273740,5020,5020,5020,5020,1
|
|
20241015,131900,98268720,5020,5020,5020,5020,1
|
|
20241015,131800,98263700,5010,5010,5010,5010,0
|
|
20241015,131700,98263700,5010,5010,5010,5010,0
|
|
20241015,131600,98263700,5010,5010,5010,5010,19
|
|
20241015,131500,98168510,5010,5010,5010,5010,0
|
|
20241015,131400,98168510,5010,5010,5010,5010,27
|
|
20241015,131300,98033240,5020,5020,5020,5020,0
|
|
20241015,131200,98033240,5020,5020,5020,5020,0
|
|
20241015,131100,98033240,5020,5020,5020,5020,80
|
|
20241015,131000,97631640,5010,5010,5010,5010,3
|
|
20241015,130900,97616610,5020,5020,5020,5020,80
|
|
20241015,130800,97215010,5020,5020,5020,5020,0
|
|
20241015,130700,97215010,5020,5020,5020,5020,0
|
|
20241015,130600,97215010,5020,5020,5020,5020,100
|
|
20241015,130500,96713010,5020,5020,5020,5020,0
|
|
20241015,130400,96713010,5020,5020,5020,5020,0
|
|
20241015,130300,96713010,5020,5020,5020,5020,0
|
|
20241015,130200,96713010,5020,5020,5020,5020,0
|
|
20241015,130100,96713010,5020,5020,5020,5020,0
|
|
20241015,130000,96713010,5020,5020,5020,5020,0
|
|
20241015,125900,96713010,5020,5020,5020,5020,0
|
|
20241015,125800,96713010,5020,5020,5020,5020,10
|
|
20241015,125700,96662810,5010,5010,5010,5010,0
|
|
20241015,125600,96662810,5010,5010,5010,5010,0
|
|
20241015,125500,96662810,5010,5010,5010,5010,0
|
|
20241015,125400,96662810,5010,5010,5010,5010,0
|
|
20241015,125300,96662810,5010,5010,5010,5010,14
|
|
20241015,125200,96592670,5020,5020,5020,5020,0
|
|
20241015,125100,96592670,5020,5020,5020,5020,0
|
|
20241015,125000,96592670,5020,5020,5020,5020,0
|
|
20241015,124900,96592670,5020,5020,5020,5020,0
|
|
20241015,124800,96592670,5020,5020,5020,5020,0
|
|
20241015,124700,96592670,5020,5020,5020,5020,0
|
|
20241015,124600,96592670,5020,5020,5020,5020,0
|
|
20241015,124500,96592670,5020,5020,5020,5020,0
|
|
20241015,124400,96592670,5020,5020,5020,5020,0
|
|
20241015,124300,96592670,5020,5020,5020,5020,0
|
|
20241015,124200,96592670,5020,5020,5020,5020,0
|
|
20241015,124100,96592670,5020,5020,5020,5020,0
|
|
20241015,124000,96592670,5020,5020,5020,5020,0
|
|
20241015,123900,96592670,5020,5020,5020,5020,0
|
|
20241015,123800,96592670,5020,5020,5020,5020,0
|
|
20241015,123700,96592670,5020,5020,5020,5020,0
|
|
20241015,123600,96592670,5020,5010,5020,5010,60
|
|
20241015,123500,96292030,5020,5020,5020,5020,0
|
|
20241015,123400,96292030,5020,5020,5020,5020,0
|
|
20241015,123300,96292030,5020,5020,5020,5020,0
|
|
20241015,123200,96292030,5020,5020,5020,5020,0
|
|
20241015,123100,96292030,5020,5020,5020,5020,0
|
|
20241015,123000,96292030,5020,5020,5020,5020,0
|
|
20241015,122900,96292030,5020,5020,5020,5020,0
|
|
20241015,122800,96292030,5020,5020,5020,5020,0
|
|
20241015,122700,96292030,5020,5020,5020,5020,0
|
|
20241015,122600,96292030,5020,5020,5020,5020,0
|
|
20241015,122500,96292030,5020,5020,5020,5020,0
|
|
20241015,122400,96292030,5020,5020,5020,5020,0
|
|
20241015,122300,96292030,5020,5020,5020,5020,0
|
|
20241015,122200,96292030,5020,5020,5020,5020,0
|
|
20241015,122100,96292030,5020,5020,5020,5020,0
|
|
20241015,122000,96292030,5020,5020,5020,5020,0
|
|
20241015,121900,96292030,5020,5020,5020,5020,0
|
|
20241015,121800,96292030,5020,5020,5020,5020,0
|
|
20241015,121700,96292030,5020,5020,5020,5020,0
|
|
20241015,121600,96292030,5020,5020,5020,5020,0
|
|
20241015,121500,96292030,5020,5020,5020,5020,0
|
|
20241015,121400,96292030,5020,5020,5020,5020,0
|
|
20241015,121300,96292030,5020,5020,5020,5020,0
|
|
20241015,121200,96292030,5020,5010,5020,5010,5
|
|
20241015,121100,96266950,4995,4995,4995,4995,0
|
|
20241015,121000,96266950,4995,4995,4995,4995,0
|
|
20241015,120900,96266950,4995,5000,5000,4995,2500
|
|
20241015,120800,83776355,5020,5020,5020,5020,0
|
|
20241015,120700,83776355,5020,5020,5020,5020,0
|
|
20241015,120600,83776355,5020,5010,5020,5010,10
|
|
20241015,120500,83726245,5010,5010,5010,5010,0
|
|
20241015,120400,83726245,5010,5010,5010,5010,1
|
|
20241015,120300,83721235,5020,5020,5020,5020,0
|
|
20241015,120200,83721235,5020,5020,5020,5020,0
|
|
20241015,120100,83721235,5020,5020,5020,5020,0
|
|
20241015,120000,83721235,5020,5020,5020,5020,1
|
|
20241015,115900,83716215,5000,5000,5000,5000,0
|
|
20241015,115800,83716215,5000,5000,5000,5000,0
|
|
20241015,115700,83716215,5000,5000,5000,5000,601
|
|
20241015,115600,80711215,5000,5000,5000,5000,0
|
|
20241015,115500,80711215,5000,5000,5000,5000,0
|
|
20241015,115400,80711215,5000,5000,5000,5000,79
|
|
20241015,115300,80316215,5000,5000,5000,5000,1150
|
|
20241015,115200,74566215,5000,5000,5000,5000,0
|
|
20241015,115100,74566215,5000,5000,5000,5000,0
|
|
20241015,115000,74566215,5000,5000,5000,5000,0
|
|
20241015,114900,74566215,5000,5000,5000,5000,0
|
|
20241015,114800,74566215,5000,5000,5000,5000,0
|
|
20241015,114700,74566215,5000,5000,5000,5000,0
|
|
20241015,114600,74566215,5000,5000,5000,5000,0
|
|
20241015,114500,74566215,5000,5000,5000,5000,0
|
|
20241015,114400,74566215,5000,5000,5000,5000,50
|
|
20241015,114300,74316215,5010,5010,5010,5010,6
|
|
20241015,114200,74286155,5000,5000,5000,5000,0
|
|
20241015,114100,74286155,5000,5000,5000,5000,1000
|
|
20241015,114000,69286155,4995,5000,5000,4995,210
|
|
20241015,113900,68236950,4990,4990,4990,4990,0
|
|
20241015,113800,68236950,4990,4990,4990,4990,0
|
|
20241015,113700,68236950,4990,4990,4990,4990,0
|
|
20241015,113600,68236950,4990,4990,4990,4990,0
|
|
20241015,113500,68236950,4990,4990,4990,4990,0
|
|
20241015,113400,68236950,4990,4990,4990,4990,0
|
|
20241015,113300,68236950,4990,4990,4990,4990,0
|
|
20241015,113200,68236950,4990,5010,5010,4990,4558
|
|
20241015,113100,45453520,5020,5020,5020,5020,2
|
|
20241015,113000,45443480,5020,5020,5020,5020,0
|
|
20241015,112900,45443480,5020,5020,5020,5020,0
|
|
20241015,112800,45443480,5020,5020,5020,5020,0
|
|
20241015,112700,45443480,5020,5020,5020,5020,1
|
|
20241015,112600,45438460,5020,5020,5020,5020,0
|
|
20241015,112500,45438460,5020,5020,5020,5020,0
|
|
20241015,112400,45438460,5020,5020,5020,5020,0
|
|
20241015,112300,45438460,5020,5020,5020,5020,10
|
|
20241015,112200,45388260,5020,5020,5020,5020,0
|
|
20241015,112100,45388260,5020,5020,5020,5020,0
|
|
20241015,112000,45388260,5020,5020,5020,5020,0
|
|
20241015,111900,45388260,5020,5020,5020,5020,0
|
|
20241015,111800,45388260,5020,5020,5020,5020,0
|
|
20241015,111700,45388260,5020,5020,5020,5020,0
|
|
20241015,111600,45388260,5020,5020,5020,5020,1
|
|
20241015,111500,45383240,5020,5020,5020,5020,1
|
|
20241015,111400,45378220,5020,5020,5020,5020,0
|
|
20241015,111300,45378220,5020,5010,5020,5010,3
|
|
20241015,111200,45363180,5010,5010,5010,5010,0
|
|
20241015,111100,45363180,5010,5010,5010,5010,0
|
|
20241015,111000,45363180,5010,5010,5010,5010,3
|
|
20241015,110900,45348150,5020,5020,5020,5020,80
|
|
20241015,110800,44946550,5010,5010,5010,5010,0
|
|
20241015,110700,44946550,5010,5010,5010,5010,0
|
|
20241015,110600,44946550,5010,5010,5010,5010,0
|
|
20241015,110500,44946550,5010,5010,5010,5010,0
|
|
20241015,110400,44946550,5010,5010,5010,5010,0
|
|
20241015,110300,44946550,5010,5010,5010,5010,0
|
|
20241015,110200,44946550,5010,5010,5010,5010,0
|
|
20241015,110100,44946550,5010,5010,5010,5010,0
|
|
20241015,110000,44946550,5010,5010,5010,5010,0
|
|
20241015,105900,44946550,5010,5010,5010,5010,0
|
|
20241015,105800,44946550,5010,5010,5010,5010,0
|
|
20241015,105700,44946550,5010,5010,5010,5010,884
|
|
20241015,105600,40517710,5010,5010,5010,5010,0
|
|
20241015,105500,40517710,5010,5010,5010,5010,16
|
|
20241015,105400,40437550,5010,5010,5010,5010,0
|
|
20241015,105300,40437550,5010,5010,5010,5010,0
|
|
20241015,105200,40437550,5010,5010,5010,5010,0
|
|
20241015,105100,40437550,5010,5010,5010,5010,0
|
|
20241015,105000,40437550,5010,5010,5010,5010,0
|
|
20241015,104900,40437550,5010,5010,5010,5010,0
|
|
20241015,104800,40437550,5010,5010,5010,5010,686
|
|
20241015,104700,37000690,5010,5010,5010,5010,515
|
|
20241015,104600,34420540,5010,5010,5010,5010,95
|
|
20241015,104500,33944590,5010,5010,5010,5010,598
|
|
20241015,104400,30948610,5010,5010,5010,5010,0
|
|
20241015,104300,30948610,5010,5010,5010,5010,0
|
|
20241015,104200,30948610,5010,5010,5010,5010,200
|
|
20241015,104100,29946610,5010,5010,5010,5010,0
|
|
20241015,104000,29946610,5010,5010,5010,5010,0
|
|
20241015,103900,29946610,5010,5010,5010,5010,0
|
|
20241015,103800,29946610,5010,5010,5010,5010,0
|
|
20241015,103700,29946610,5010,5010,5010,5010,1
|
|
20241015,103600,29941600,5010,5010,5010,5010,205
|
|
20241015,103500,28914550,5010,5010,5010,5010,300
|
|
20241015,103400,27411550,5010,5010,5010,5010,80
|
|
20241015,103300,27010750,5010,5010,5010,5010,0
|
|
20241015,103200,27010750,5010,5010,5010,5010,219
|
|
20241015,103100,25913560,5010,5010,5010,5010,0
|
|
20241015,103000,25913560,5010,5010,5010,5010,0
|
|
20241015,102900,25913560,5010,5010,5010,5010,0
|
|
20241015,102800,25913560,5010,5010,5010,5010,0
|
|
20241015,102700,25913560,5010,5010,5010,5010,0
|
|
20241015,102600,25913560,5010,5010,5010,5010,0
|
|
20241015,102500,25913560,5010,5010,5010,5010,0
|
|
20241015,102400,25913560,5010,5010,5010,5010,0
|
|
20241015,102300,25913560,5010,5010,5010,5010,137
|
|
20241015,102200,25227190,5010,5010,5010,5010,0
|
|
20241015,102100,25227190,5010,5010,5010,5010,0
|
|
20241015,102000,25227190,5010,5010,5010,5010,0
|
|
20241015,101900,25227190,5010,5010,5010,5010,0
|
|
20241015,101800,25227190,5010,5010,5010,5010,2
|
|
20241015,101700,25217170,5010,5010,5010,5010,0
|
|
20241015,101600,25217170,5010,5010,5010,5010,0
|
|
20241015,101500,25217170,5010,5010,5010,5010,0
|
|
20241015,101400,25217170,5010,5010,5010,5010,0
|
|
20241015,101300,25217170,5010,5010,5010,5010,0
|
|
20241015,101200,25217170,5010,5010,5010,5010,0
|
|
20241015,101100,25217170,5010,5010,5010,5010,0
|
|
20241015,101000,25217170,5010,5030,5030,5010,890
|
|
20241015,100900,20753840,5030,5030,5030,5030,0
|
|
20241015,100800,20753840,5030,5030,5030,5030,0
|
|
20241015,100700,20753840,5030,5030,5030,5030,0
|
|
20241015,100600,20753840,5030,5030,5030,5030,0
|
|
20241015,100500,20753840,5030,5030,5030,5030,0
|
|
20241015,100400,20753840,5030,5030,5030,5030,2
|
|
20241015,100300,20743780,5030,5030,5030,5030,1
|
|
20241015,100200,20738750,5030,5030,5030,5030,1
|
|
20241015,100100,20733720,5020,5010,5020,5010,215
|
|
20241015,100000,19656420,5020,5020,5020,5020,150
|
|
20241015,095900,18903420,5040,5040,5040,5040,0
|
|
20241015,095800,18903420,5040,5040,5040,5040,0
|
|
20241015,095700,18903420,5040,5040,5040,5040,0
|
|
20241015,095600,18903420,5040,5040,5040,5040,0
|
|
20241015,095500,18903420,5040,5040,5040,5040,0
|
|
20241015,095400,18903420,5040,5040,5040,5040,0
|
|
20241015,095300,18903420,5040,5040,5040,5040,0
|
|
20241015,095200,18903420,5040,5040,5040,5040,22
|
|
20241015,095100,18792540,5040,5040,5040,5040,137
|
|
20241015,095000,18102060,5040,5040,5040,5040,0
|
|
20241015,094900,18102060,5040,5040,5040,5040,0
|
|
20241015,094800,18102060,5040,5040,5040,5040,0
|
|
20241015,094700,18102060,5040,5040,5040,5040,1
|
|
20241015,094600,18097020,5020,5020,5020,5020,506
|
|
20241015,094500,15556900,5040,5040,5040,5040,23
|
|
20241015,094400,15440980,5030,5030,5030,5030,1
|
|
20241015,094300,15435950,5020,5020,5020,5020,0
|
|
20241015,094200,15435950,5020,5020,5020,5020,0
|
|
20241015,094100,15435950,5020,5020,5020,5020,0
|
|
20241015,094000,15435950,5020,5020,5020,5020,0
|
|
20241015,093900,15435950,5020,5020,5020,5020,93
|
|
20241015,093800,14969090,5040,5040,5040,5040,0
|
|
20241015,093700,14969090,5040,5040,5040,5040,0
|
|
20241015,093600,14969090,5040,5040,5040,5040,0
|
|
20241015,093500,14969090,5040,5040,5040,5040,1
|
|
20241015,093400,14964050,5040,5040,5040,5040,1
|
|
20241015,093300,14959010,5040,5040,5040,5040,2
|
|
20241015,093200,14948930,5030,5030,5030,5030,251
|
|
20241015,093100,13686400,5030,5020,5030,5020,125
|
|
20241015,093000,13058650,5020,5020,5020,5020,0
|
|
20241015,092900,13058650,5020,5020,5020,5020,92
|
|
20241015,092800,12596810,5020,5030,5030,5020,131
|
|
20241015,092700,11938190,5030,5020,5030,5020,473
|
|
20241015,092600,9563430,5030,5030,5030,5030,20
|
|
20241015,092500,9462830,5030,5030,5030,5030,0
|
|
20241015,092400,9462830,5030,5030,5030,5030,11
|
|
20241015,092300,9407500,5030,5030,5030,5030,0
|
|
20241015,092200,9407500,5030,5030,5030,5030,0
|
|
20241015,092100,9407500,5030,5030,5030,5030,0
|
|
20241015,092000,9407500,5030,5040,5040,5030,302
|
|
20241015,091900,7888240,5040,5040,5040,5040,0
|
|
20241015,091800,7888240,5040,5040,5040,5040,0
|
|
20241015,091700,7888240,5040,5040,5040,5040,0
|
|
20241015,091600,7888240,5040,5040,5040,5040,0
|
|
20241015,091500,7888240,5040,5040,5040,5040,0
|
|
20241015,091400,7888240,5040,5040,5040,5040,0
|
|
20241015,091300,7888240,5040,5040,5040,5040,0
|
|
20241015,091200,7888240,5040,5040,5040,5040,0
|
|
20241015,091100,7888240,5040,5040,5040,5040,0
|
|
20241015,091000,7888240,5040,5040,5040,5040,80
|
|
20241015,090900,7485040,5030,5030,5030,5030,323
|
|
20241015,090800,5860350,5030,5030,5030,5030,0
|
|
20241015,090700,5860350,5030,5030,5030,5030,1
|
|
20241015,090600,5855320,5020,5030,5030,5020,45
|
|
20241015,090500,5629250,5030,5030,5030,5030,0
|
|
20241015,090400,5629250,5030,5030,5030,5030,0
|
|
20241015,090300,5629250,5030,5030,5030,5030,0
|
|
20241015,090200,5629250,5030,5030,5030,5030,0
|
|
20241015,090100,5629250,5030,5030,5030,5030,183
|
|
20241015,090000,4708760,5020,5020,5020,5020,938
|