636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,193300,212834825,5020,5020,5020,5020,475
|
|
20240911,193200,212834825,5020,5020,5020,5020,0
|
|
20240911,193100,212834825,5020,5020,5020,5020,0
|
|
20240911,193000,212834825,5020,5020,5020,5020,0
|
|
20240911,192900,212834825,5020,5020,5020,5020,0
|
|
20240911,192800,212834825,5020,5020,5020,5020,0
|
|
20240911,192700,212834825,5020,5020,5020,5020,0
|
|
20240911,192600,212834825,5020,5020,5020,5020,0
|
|
20240911,192500,212834825,5020,5020,5020,5020,0
|
|
20240911,192400,212834825,5020,5020,5020,5020,0
|
|
20240911,192300,212834825,5020,5020,5020,5020,0
|
|
20240911,192200,212834825,5020,5020,5020,5020,0
|
|
20240911,192100,212834825,5020,5020,5020,5020,0
|
|
20240911,192000,212834825,5020,5020,5020,5020,0
|
|
20240911,191900,212834825,5020,5020,5020,5020,0
|
|
20240911,191800,212834825,5020,5020,5020,5020,0
|
|
20240911,191700,212834825,5020,5020,5020,5020,0
|
|
20240911,191600,212834825,5020,5020,5020,5020,0
|
|
20240911,191500,212834825,5020,5020,5020,5020,0
|
|
20240911,191400,212834825,5020,5020,5020,5020,0
|
|
20240911,191300,212834825,5020,5020,5020,5020,0
|
|
20240911,191200,212834825,5020,5020,5020,5020,0
|
|
20240911,191100,212834825,5020,5020,5020,5020,0
|
|
20240911,191000,212834825,5020,5020,5020,5020,0
|
|
20240911,190900,212834825,5020,5020,5020,5020,0
|
|
20240911,190800,212834825,5020,5020,5020,5020,0
|
|
20240911,190700,212834825,5020,5020,5020,5020,0
|
|
20240911,190600,212834825,5020,5020,5020,5020,0
|
|
20240911,190500,212834825,5020,5020,5020,5020,0
|
|
20240911,190400,212834825,5020,5020,5020,5020,0
|
|
20240911,190300,212834825,5020,5020,5020,5020,475
|
|
20240911,190200,212834825,5020,5020,5020,5020,0
|
|
20240911,190100,212834825,5020,5020,5020,5020,0
|
|
20240911,190000,212834825,5020,5020,5020,5020,0
|
|
20240911,185900,212834825,5020,5020,5020,5020,0
|
|
20240911,185800,212834825,5020,5020,5020,5020,0
|
|
20240911,185700,212834825,5020,5020,5020,5020,0
|
|
20240911,185600,212834825,5020,5020,5020,5020,0
|
|
20240911,185500,212834825,5020,5020,5020,5020,0
|
|
20240911,185400,212834825,5020,5020,5020,5020,0
|
|
20240911,185300,212834825,5020,5020,5020,5020,0
|
|
20240911,185200,212834825,5020,5020,5020,5020,0
|
|
20240911,185100,212834825,5020,5020,5020,5020,0
|
|
20240911,185000,212834825,5020,5020,5020,5020,0
|
|
20240911,184900,212834825,5020,5020,5020,5020,0
|
|
20240911,184800,212834825,5020,5020,5020,5020,0
|
|
20240911,184700,212834825,5020,5020,5020,5020,0
|
|
20240911,184600,212834825,5020,5020,5020,5020,0
|
|
20240911,184500,212834825,5020,5020,5020,5020,0
|
|
20240911,184400,212834825,5020,5020,5020,5020,0
|
|
20240911,184300,212834825,5020,5020,5020,5020,0
|
|
20240911,184200,212834825,5020,5020,5020,5020,0
|
|
20240911,184100,212834825,5020,5020,5020,5020,0
|
|
20240911,184000,212834825,5020,5020,5020,5020,0
|
|
20240911,183900,212834825,5020,5020,5020,5020,0
|
|
20240911,183800,212834825,5020,5020,5020,5020,0
|
|
20240911,183700,212834825,5020,5020,5020,5020,0
|
|
20240911,183600,212834825,5020,5020,5020,5020,0
|
|
20240911,183500,212834825,5020,5020,5020,5020,0
|
|
20240911,183400,212834825,5020,5020,5020,5020,0
|
|
20240911,183300,212834825,5020,5020,5020,5020,475
|
|
20240911,183200,212834825,5020,5020,5020,5020,0
|
|
20240911,183100,212834825,5020,5020,5020,5020,0
|
|
20240911,183000,212834825,5020,5020,5020,5020,0
|
|
20240911,182900,212834825,5020,5020,5020,5020,0
|
|
20240911,182800,212834825,5020,5020,5020,5020,0
|
|
20240911,182700,212834825,5020,5020,5020,5020,0
|
|
20240911,182600,212834825,5020,5020,5020,5020,0
|
|
20240911,182500,212834825,5020,5020,5020,5020,0
|
|
20240911,182400,212834825,5020,5020,5020,5020,0
|
|
20240911,182300,212834825,5020,5020,5020,5020,0
|
|
20240911,182200,212834825,5020,5020,5020,5020,0
|
|
20240911,182100,212834825,5020,5020,5020,5020,0
|
|
20240911,182000,212834825,5020,5020,5020,5020,0
|
|
20240911,181900,212834825,5020,5020,5020,5020,0
|
|
20240911,181800,212834825,5020,5020,5020,5020,0
|
|
20240911,181700,212834825,5020,5020,5020,5020,0
|
|
20240911,181600,212834825,5020,5020,5020,5020,0
|
|
20240911,181500,212834825,5020,5020,5020,5020,0
|
|
20240911,181400,212834825,5020,5020,5020,5020,0
|
|
20240911,181300,212834825,5020,5020,5020,5020,0
|
|
20240911,181200,212834825,5020,5020,5020,5020,0
|
|
20240911,181100,212834825,5020,5020,5020,5020,0
|
|
20240911,181000,212834825,5020,5020,5020,5020,0
|
|
20240911,180900,212834825,5020,5020,5020,5020,0
|
|
20240911,180800,212834825,5020,5020,5020,5020,0
|
|
20240911,180700,212834825,5020,5020,5020,5020,0
|
|
20240911,180600,212834825,5020,5020,5020,5020,0
|
|
20240911,180500,212834825,5020,5020,5020,5020,0
|
|
20240911,180400,212834825,5020,5020,5020,5020,0
|
|
20240911,180300,212834825,5020,5020,5020,5020,475
|
|
20240911,180200,212834825,5020,5020,5020,5020,0
|
|
20240911,180100,212834825,5020,5020,5020,5020,0
|
|
20240911,180000,212834825,5020,5020,5020,5020,0
|
|
20240911,175900,212834825,5020,5020,5020,5020,0
|
|
20240911,175800,212834825,5020,5020,5020,5020,0
|
|
20240911,175700,212834825,5020,5020,5020,5020,0
|
|
20240911,175600,212834825,5020,5020,5020,5020,0
|
|
20240911,175500,212834825,5020,5020,5020,5020,0
|
|
20240911,175400,212834825,5020,5020,5020,5020,0
|
|
20240911,175300,212834825,5020,5020,5020,5020,0
|
|
20240911,175200,212834825,5020,5020,5020,5020,0
|
|
20240911,175100,212834825,5020,5020,5020,5020,0
|
|
20240911,175000,212834825,5020,5020,5020,5020,0
|
|
20240911,174900,212834825,5020,5020,5020,5020,0
|
|
20240911,174800,212834825,5020,5020,5020,5020,0
|
|
20240911,174700,212834825,5020,5020,5020,5020,0
|
|
20240911,174600,212834825,5020,5020,5020,5020,0
|
|
20240911,174500,212834825,5020,5020,5020,5020,0
|
|
20240911,174400,212834825,5020,5020,5020,5020,0
|
|
20240911,174300,212834825,5020,5020,5020,5020,0
|
|
20240911,174200,212834825,5020,5020,5020,5020,0
|
|
20240911,174100,212834825,5020,5020,5020,5020,0
|
|
20240911,174000,212834825,5020,5020,5020,5020,0
|
|
20240911,173900,212834825,5020,5020,5020,5020,0
|
|
20240911,173800,212834825,5020,5020,5020,5020,0
|
|
20240911,173700,212834825,5020,5020,5020,5020,0
|
|
20240911,173600,212834825,5020,5020,5020,5020,0
|
|
20240911,173500,212834825,5020,5020,5020,5020,0
|
|
20240911,173400,212834825,5020,5020,5020,5020,0
|
|
20240911,173300,212834825,5020,5020,5020,5020,475
|
|
20240911,173200,212834825,5020,5020,5020,5020,0
|
|
20240911,173100,212834825,5020,5020,5020,5020,0
|
|
20240911,173000,212834825,5020,5020,5020,5020,0
|
|
20240911,172900,212834825,5020,5020,5020,5020,0
|
|
20240911,172800,212834825,5020,5020,5020,5020,0
|
|
20240911,172700,212834825,5020,5020,5020,5020,0
|
|
20240911,172600,212834825,5020,5020,5020,5020,0
|
|
20240911,172500,212834825,5020,5020,5020,5020,0
|
|
20240911,172400,212834825,5020,5020,5020,5020,0
|
|
20240911,172300,212834825,5020,5020,5020,5020,0
|
|
20240911,172200,212834825,5020,5020,5020,5020,0
|
|
20240911,172100,212834825,5020,5020,5020,5020,0
|
|
20240911,172000,212834825,5020,5020,5020,5020,0
|
|
20240911,171900,212834825,5020,5020,5020,5020,0
|
|
20240911,171800,212834825,5020,5020,5020,5020,0
|
|
20240911,171700,212834825,5020,5020,5020,5020,0
|
|
20240911,171600,212834825,5020,5020,5020,5020,0
|
|
20240911,171500,212834825,5020,5020,5020,5020,0
|
|
20240911,171400,212834825,5020,5020,5020,5020,0
|
|
20240911,171300,212834825,5020,5020,5020,5020,0
|
|
20240911,171200,212834825,5020,5020,5020,5020,0
|
|
20240911,171100,212834825,5020,5020,5020,5020,0
|
|
20240911,171000,212834825,5020,5020,5020,5020,0
|
|
20240911,170900,212834825,5020,5020,5020,5020,0
|
|
20240911,170800,212834825,5020,5020,5020,5020,0
|
|
20240911,170700,212834825,5020,5020,5020,5020,0
|
|
20240911,170600,212834825,5020,5020,5020,5020,0
|
|
20240911,170500,212834825,5020,5020,5020,5020,0
|
|
20240911,170400,212834825,5020,5020,5020,5020,0
|
|
20240911,170300,212834825,5020,5020,5020,5020,475
|
|
20240911,170200,212834825,5020,5020,5020,5020,0
|
|
20240911,170100,212834825,5020,5020,5020,5020,0
|
|
20240911,170000,212834825,5020,5020,5020,5020,0
|
|
20240911,165900,212834825,5020,5020,5020,5020,0
|
|
20240911,165800,212834825,5020,5020,5020,5020,0
|
|
20240911,165700,212834825,5020,5020,5020,5020,0
|
|
20240911,165600,212834825,5020,5020,5020,5020,0
|
|
20240911,165500,212834825,5020,5020,5020,5020,0
|
|
20240911,165400,212834825,5020,5020,5020,5020,0
|
|
20240911,165300,212834825,5020,5020,5020,5020,0
|
|
20240911,165200,212834825,5020,5020,5020,5020,0
|
|
20240911,165100,212834825,5020,5020,5020,5020,0
|
|
20240911,165000,212834825,5020,5020,5020,5020,0
|
|
20240911,164900,212834825,5020,5020,5020,5020,0
|
|
20240911,164800,212834825,5020,5020,5020,5020,0
|
|
20240911,164700,212834825,5020,5020,5020,5020,0
|
|
20240911,164600,212834825,5020,5020,5020,5020,0
|
|
20240911,164500,212834825,5020,5020,5020,5020,0
|
|
20240911,164400,212834825,5020,5020,5020,5020,0
|
|
20240911,164300,212834825,5020,5020,5020,5020,0
|
|
20240911,164200,212834825,5020,5020,5020,5020,0
|
|
20240911,164100,212834825,5020,5020,5020,5020,0
|
|
20240911,164000,212834825,5020,5020,5020,5020,0
|
|
20240911,163900,212834825,5020,5020,5020,5020,0
|
|
20240911,163800,212834825,5020,5020,5020,5020,0
|
|
20240911,163700,212834825,5020,5020,5020,5020,0
|
|
20240911,163600,212834825,5020,5020,5020,5020,0
|
|
20240911,163500,212834825,5020,5020,5020,5020,0
|
|
20240911,163400,212834825,5020,5020,5020,5020,0
|
|
20240911,163300,212834825,5020,5020,5020,5020,475
|
|
20240911,163200,212834825,5020,5020,5020,5020,0
|
|
20240911,163100,212834825,5020,5020,5020,5020,0
|
|
20240911,163000,212834825,5020,5020,5020,5020,0
|
|
20240911,162900,212834825,5020,5020,5020,5020,0
|
|
20240911,162800,212834825,5020,5020,5020,5020,0
|
|
20240911,162700,212834825,5020,5020,5020,5020,0
|
|
20240911,162600,212834825,5020,5020,5020,5020,0
|
|
20240911,162500,212834825,5020,5020,5020,5020,0
|
|
20240911,162400,212834825,5020,5020,5020,5020,0
|
|
20240911,162300,212834825,5020,5020,5020,5020,0
|
|
20240911,162200,212834825,5020,5020,5020,5020,0
|
|
20240911,162100,212834825,5020,5020,5020,5020,0
|
|
20240911,162000,212834825,5020,5020,5020,5020,0
|
|
20240911,161900,212834825,5020,5020,5020,5020,0
|
|
20240911,161800,212834825,5020,5020,5020,5020,0
|
|
20240911,161700,212834825,5020,5020,5020,5020,0
|
|
20240911,161600,212834825,5020,5020,5020,5020,0
|
|
20240911,161500,212834825,5020,5020,5020,5020,0
|
|
20240911,161400,212834825,5020,5020,5020,5020,0
|
|
20240911,161300,212834825,5020,5020,5020,5020,0
|
|
20240911,161200,212834825,5020,5020,5020,5020,0
|
|
20240911,161100,212834825,5020,5020,5020,5020,0
|
|
20240911,161000,212834825,5020,5020,5020,5020,0
|
|
20240911,160900,212834825,5020,5020,5020,5020,0
|
|
20240911,160800,212834825,5020,5020,5020,5020,0
|
|
20240911,160700,212834825,5020,5020,5020,5020,0
|
|
20240911,160600,212834825,5020,5020,5020,5020,0
|
|
20240911,160500,212834825,5020,5020,5020,5020,0
|
|
20240911,160400,212834825,5020,5020,5020,5020,0
|
|
20240911,160300,212834825,5020,5020,5020,5020,475
|
|
20240911,160200,212834825,5020,5020,5020,5020,0
|
|
20240911,160100,212834825,5020,5020,5020,5020,0
|
|
20240911,160000,212834825,5020,5020,5020,5020,0
|
|
20240911,155900,212834825,5020,5020,5020,5020,0
|
|
20240911,155800,212834825,5020,5020,5020,5020,0
|
|
20240911,155700,212834825,5020,5020,5020,5020,0
|
|
20240911,155600,212834825,5020,5020,5020,5020,0
|
|
20240911,155500,212834825,5020,5020,5020,5020,0
|
|
20240911,155400,212834825,5020,5020,5020,5020,0
|
|
20240911,155300,212834825,5020,5020,5020,5020,0
|
|
20240911,155200,212834825,5020,5020,5020,5020,0
|
|
20240911,155100,212834825,5020,5020,5020,5020,0
|
|
20240911,155000,212834825,5020,5020,5020,5020,0
|
|
20240911,154900,212834825,5020,5020,5020,5020,0
|
|
20240911,154800,212834825,5020,5020,5020,5020,0
|
|
20240911,154700,212834825,5020,5020,5020,5020,0
|
|
20240911,154600,212834825,5020,5020,5020,5020,0
|
|
20240911,154500,212834825,5020,5020,5020,5020,0
|
|
20240911,154400,212834825,5020,5020,5020,5020,0
|
|
20240911,154300,212834825,5020,5020,5020,5020,0
|
|
20240911,154200,212834825,5020,5020,5020,5020,0
|
|
20240911,154100,212834825,5020,5020,5020,5020,0
|
|
20240911,154000,212834825,5020,5020,5020,5020,0
|
|
20240911,153900,212834825,5020,5020,5020,5020,0
|
|
20240911,153800,212834825,5020,5020,5020,5020,0
|
|
20240911,153700,212834825,5020,5020,5020,5020,0
|
|
20240911,153600,212834825,5020,5020,5020,5020,0
|
|
20240911,153500,212834825,5020,5020,5020,5020,0
|
|
20240911,153400,212834825,5020,5020,5020,5020,0
|
|
20240911,153300,212834825,5020,5020,5020,5020,475
|
|
20240911,153200,212834825,5020,5020,5020,5020,0
|
|
20240911,153100,212834825,5020,5020,5020,5020,0
|
|
20240911,153000,212834825,5020,5020,5020,5020,475
|
|
20240911,152900,210450325,5000,5000,5000,5000,0
|
|
20240911,152800,210450325,5000,5000,5000,5000,0
|
|
20240911,152700,210450325,5000,5000,5000,5000,0
|
|
20240911,152600,210450325,5000,5000,5000,5000,0
|
|
20240911,152500,210450325,5000,5000,5000,5000,0
|
|
20240911,152400,210450325,5000,5000,5000,5000,0
|
|
20240911,152300,210450325,5000,5000,5000,5000,0
|
|
20240911,152200,210450325,5000,5000,5000,5000,0
|
|
20240911,152100,210450325,5000,5000,5000,5000,0
|
|
20240911,152000,210450325,5000,5000,5000,5000,0
|
|
20240911,151900,210450325,5000,5000,5000,5000,6
|
|
20240911,151800,210420325,5000,5000,5000,5000,0
|
|
20240911,151700,210420325,5000,5010,5010,5000,44
|
|
20240911,151600,210200255,5000,5000,5000,5000,0
|
|
20240911,151500,210200255,5000,5000,5000,5000,4
|
|
20240911,151400,210180255,5000,5000,5000,5000,135
|
|
20240911,151300,209505255,5010,5010,5010,5010,21
|
|
20240911,151200,209400045,5000,5000,5000,5000,3
|
|
20240911,151100,209385045,5000,5000,5000,5000,3
|
|
20240911,151000,209370045,5000,5000,5000,5000,30
|
|
20240911,150900,209220045,5010,5010,5010,5010,2
|
|
20240911,150800,209210025,5010,5010,5010,5010,0
|
|
20240911,150700,209210025,5010,5010,5010,5010,0
|
|
20240911,150600,209210025,5010,5010,5010,5010,0
|
|
20240911,150500,209210025,5010,5010,5010,5010,2
|
|
20240911,150400,209200005,5000,5000,5000,5000,0
|
|
20240911,150300,209200005,5000,5000,5000,5000,0
|
|
20240911,150200,209200005,5000,5010,5010,5000,61
|
|
20240911,150100,208894995,5010,5010,5010,5010,1
|
|
20240911,150000,208889985,5010,5010,5010,5010,0
|
|
20240911,145900,208889985,5010,5010,5010,5010,0
|
|
20240911,145800,208889985,5010,5010,5010,5010,0
|
|
20240911,145700,208889985,5010,5010,5010,5010,2
|
|
20240911,145600,208879965,5020,5020,5020,5020,8
|
|
20240911,145500,208839805,5020,5020,5020,5020,0
|
|
20240911,145400,208839805,5020,5020,5020,5020,1
|
|
20240911,145300,208834785,5000,5000,5000,5000,200
|
|
20240911,145200,207834785,5000,5000,5000,5000,20
|
|
20240911,145100,207734785,5020,5020,5020,5020,0
|
|
20240911,145000,207734785,5020,5020,5020,5020,2
|
|
20240911,144900,207724745,5020,5020,5020,5020,0
|
|
20240911,144800,207724745,5020,5020,5020,5020,0
|
|
20240911,144700,207724745,5020,5020,5020,5020,0
|
|
20240911,144600,207724745,5020,5000,5020,5000,64
|
|
20240911,144500,207404705,5000,5000,5000,5000,0
|
|
20240911,144400,207404705,5000,5000,5000,5000,0
|
|
20240911,144300,207404705,5000,5000,5000,5000,0
|
|
20240911,144200,207404705,5000,5000,5000,5000,1
|
|
20240911,144100,207399705,5000,5000,5000,5000,0
|
|
20240911,144000,207399705,5000,5000,5000,5000,0
|
|
20240911,143900,207399705,5000,5000,5000,5000,0
|
|
20240911,143800,207399705,5000,5000,5000,5000,122
|
|
20240911,143700,206789705,5000,5000,5000,5000,0
|
|
20240911,143600,206789705,5000,5000,5000,5000,0
|
|
20240911,143500,206789705,5000,5000,5000,5000,1
|
|
20240911,143400,206784705,4990,4990,4990,4990,0
|
|
20240911,143300,206784705,4990,4990,4990,4990,0
|
|
20240911,143200,206784705,4990,4990,4990,4990,0
|
|
20240911,143100,206784705,4990,5000,5000,4990,481
|
|
20240911,143000,204384495,4990,4990,4990,4990,370
|
|
20240911,142900,202538195,4990,4990,4990,4990,2
|
|
20240911,142800,202528215,4995,4995,4995,4995,104
|
|
20240911,142700,202008735,5000,5000,5000,5000,1
|
|
20240911,142600,202003735,5000,5000,5000,5000,0
|
|
20240911,142500,202003735,5000,4995,5000,4995,706
|
|
20240911,142400,198473765,5010,5010,5010,5010,0
|
|
20240911,142300,198473765,5010,5010,5010,5010,2
|
|
20240911,142200,198463745,5000,5010,5010,5000,56
|
|
20240911,142100,198183735,5010,5010,5010,5010,0
|
|
20240911,142000,198183735,5010,5010,5010,5010,0
|
|
20240911,141900,198183735,5010,5010,5010,5010,1
|
|
20240911,141800,198178725,5010,5010,5010,5010,0
|
|
20240911,141700,198178725,5010,5010,5010,5010,0
|
|
20240911,141600,198178725,5010,5010,5010,5010,2
|
|
20240911,141500,198168705,5000,5000,5000,5000,0
|
|
20240911,141400,198168705,5000,5000,5000,5000,24
|
|
20240911,141300,198048705,5020,5020,5020,5020,0
|
|
20240911,141200,198048705,5020,5020,5020,5020,1
|
|
20240911,141100,198043685,5020,5020,5020,5020,0
|
|
20240911,141000,198043685,5020,5020,5020,5020,0
|
|
20240911,140900,198043685,5020,5020,5020,5020,0
|
|
20240911,140800,198043685,5020,5020,5020,5020,2
|
|
20240911,140700,198033645,5000,5000,5000,5000,84
|
|
20240911,140600,197613645,5020,5020,5020,5020,0
|
|
20240911,140500,197613645,5020,5020,5020,5020,15
|
|
20240911,140400,197538345,5020,5020,5020,5020,2
|
|
20240911,140300,197528305,5000,5000,5000,5000,300
|
|
20240911,140200,196028305,5000,5000,5000,5000,0
|
|
20240911,140100,196028305,5000,5000,5000,5000,0
|
|
20240911,140000,196028305,5000,5020,5020,5000,111
|
|
20240911,135900,195473285,5020,5020,5020,5020,0
|
|
20240911,135800,195473285,5020,5020,5020,5020,0
|
|
20240911,135700,195473285,5020,5020,5020,5020,2
|
|
20240911,135600,195463245,5020,5020,5020,5020,0
|
|
20240911,135500,195463245,5020,5020,5020,5020,0
|
|
20240911,135400,195463245,5020,5020,5020,5020,0
|
|
20240911,135300,195463245,5020,5020,5020,5020,1
|
|
20240911,135200,195458225,5000,5000,5000,5000,0
|
|
20240911,135100,195458225,5000,5000,5000,5000,4166
|
|
20240911,135000,174628225,5020,5020,5020,5020,0
|
|
20240911,134900,174628225,5020,5020,5020,5020,2
|
|
20240911,134800,174618185,5020,5020,5020,5020,0
|
|
20240911,134700,174618185,5020,5020,5020,5020,0
|
|
20240911,134600,174618185,5020,5020,5020,5020,0
|
|
20240911,134500,174618185,5020,5020,5020,5020,1
|
|
20240911,134400,174613165,5010,5010,5010,5010,0
|
|
20240911,134300,174613165,5010,5010,5010,5010,0
|
|
20240911,134200,174613165,5010,5010,5010,5010,0
|
|
20240911,134100,174613165,5010,5010,5030,5010,109
|
|
20240911,134000,174067035,5030,5030,5030,5030,2
|
|
20240911,133900,174056975,5030,5030,5030,5030,0
|
|
20240911,133800,174056975,5030,5030,5030,5030,0
|
|
20240911,133700,174056975,5030,5030,5030,5030,1
|
|
20240911,133600,174051945,5030,5030,5030,5030,0
|
|
20240911,133500,174051945,5030,5030,5030,5030,0
|
|
20240911,133400,174051945,5030,5030,5030,5030,2
|
|
20240911,133300,174041885,5030,5030,5030,5030,1
|
|
20240911,133200,174036855,5030,5030,5030,5030,0
|
|
20240911,133100,174036855,5030,5030,5030,5030,0
|
|
20240911,133000,174036855,5030,5030,5030,5030,1
|
|
20240911,132900,174031825,5030,5030,5030,5030,4
|
|
20240911,132800,174011705,5030,5030,5030,5030,0
|
|
20240911,132700,174011705,5030,5030,5030,5030,0
|
|
20240911,132600,174011705,5030,5030,5030,5030,2
|
|
20240911,132500,174001645,5030,5030,5030,5030,0
|
|
20240911,132400,174001645,5030,5030,5030,5030,0
|
|
20240911,132300,174001645,5030,5030,5030,5030,0
|
|
20240911,132200,174001645,5030,5030,5030,5030,1
|
|
20240911,132100,173996615,5030,5030,5030,5030,0
|
|
20240911,132000,173996615,5030,5030,5030,5030,0
|
|
20240911,131900,173996615,5030,5030,5030,5030,0
|
|
20240911,131800,173996615,5030,5030,5030,5030,2
|
|
20240911,131700,173986555,5030,5030,5030,5030,0
|
|
20240911,131600,173986555,5030,5030,5030,5030,0
|
|
20240911,131500,173986555,5030,5010,5030,5010,1911
|
|
20240911,131400,164412225,5010,5010,5010,5010,0
|
|
20240911,131300,164412225,5010,5010,5010,5010,3
|
|
20240911,131200,164397195,5030,5030,5030,5030,0
|
|
20240911,131100,164397195,5030,5030,5030,5030,1
|
|
20240911,131000,164392165,5040,5040,5040,5040,0
|
|
20240911,130900,164392165,5040,5040,5040,5040,0
|
|
20240911,130800,164392165,5040,5040,5040,5040,0
|
|
20240911,130700,164392165,5040,5040,5040,5040,2
|
|
20240911,130600,164382085,5040,5040,5040,5040,0
|
|
20240911,130500,164382085,5040,5040,5040,5040,0
|
|
20240911,130400,164382085,5040,5040,5040,5040,0
|
|
20240911,130300,164382085,5040,5040,5040,5040,1
|
|
20240911,130200,164377045,5020,5020,5020,5020,2
|
|
20240911,130100,164367005,5020,5020,5020,5020,0
|
|
20240911,130000,164367005,5020,5020,5020,5020,674
|
|
20240911,125900,160983525,5020,5020,5020,5020,2
|
|
20240911,125800,160973485,5020,5020,5020,5020,0
|
|
20240911,125700,160973485,5020,5020,5020,5020,0
|
|
20240911,125600,160973485,5020,5020,5020,5020,61
|
|
20240911,125500,160667265,5020,5020,5020,5020,0
|
|
20240911,125400,160667265,5020,5020,5020,5020,0
|
|
20240911,125300,160667265,5020,5020,5020,5020,700
|
|
20240911,125200,157153265,5020,5020,5020,5020,2
|
|
20240911,125100,157143225,5020,5020,5020,5020,0
|
|
20240911,125000,157143225,5020,5020,5020,5020,1
|
|
20240911,124900,157138205,5020,5020,5020,5020,0
|
|
20240911,124800,157138205,5020,5020,5020,5020,1
|
|
20240911,124700,157133185,5020,5020,5020,5020,0
|
|
20240911,124600,157133185,5020,5020,5020,5020,0
|
|
20240911,124500,157133185,5020,5020,5020,5020,0
|
|
20240911,124400,157133185,5020,5000,5020,5000,209
|
|
20240911,124300,156088145,5020,5020,5020,5020,0
|
|
20240911,124200,156088145,5020,5020,5020,5020,0
|
|
20240911,124100,156088145,5020,5020,5020,5020,0
|
|
20240911,124000,156088145,5020,5020,5020,5020,1
|
|
20240911,123900,156083125,5020,5020,5020,5020,0
|
|
20240911,123800,156083125,5020,5020,5020,5020,700
|
|
20240911,123700,152569125,5020,5020,5020,5020,2
|
|
20240911,123600,152559085,5000,5000,5000,5000,2000
|
|
20240911,123500,142559085,5010,5010,5010,5010,0
|
|
20240911,123400,142559085,5010,5010,5010,5010,0
|
|
20240911,123300,142559085,5010,5010,5010,5010,1
|
|
20240911,123200,142554075,5020,5020,5020,5020,0
|
|
20240911,123100,142554075,5020,5020,5020,5020,0
|
|
20240911,123000,142554075,5020,5020,5020,5020,0
|
|
20240911,122900,142554075,5020,5020,5020,5020,2
|
|
20240911,122800,142544035,5020,5020,5020,5020,0
|
|
20240911,122700,142544035,5020,5020,5020,5020,0
|
|
20240911,122600,142544035,5020,5020,5020,5020,0
|
|
20240911,122500,142544035,5020,5020,5020,5020,2
|
|
20240911,122400,142533995,5010,5010,5010,5010,0
|
|
20240911,122300,142533995,5010,5010,5010,5010,31
|
|
20240911,122200,142378685,5010,5010,5010,5010,0
|
|
20240911,122100,142378685,5010,5010,5010,5010,1
|
|
20240911,122000,142373675,5010,5010,5010,5010,0
|
|
20240911,121900,142373675,5010,5010,5010,5010,0
|
|
20240911,121800,142373675,5010,5010,5010,5010,2
|
|
20240911,121700,142363655,5010,5010,5010,5010,0
|
|
20240911,121600,142363655,5010,5010,5010,5010,0
|
|
20240911,121500,142363655,5010,5010,5010,5010,0
|
|
20240911,121400,142363655,5010,5000,5010,4995,2001
|
|
20240911,121300,132368605,5000,5000,5000,5000,193
|
|
20240911,121200,131403605,5020,5020,5020,5020,0
|
|
20240911,121100,131403605,5020,5020,5020,5020,0
|
|
20240911,121000,131403605,5020,5020,5020,5020,2
|
|
20240911,120900,131393565,5020,5020,5020,5020,0
|
|
20240911,120800,131393565,5020,5020,5020,5020,0
|
|
20240911,120700,131393565,5020,5020,5020,5020,0
|
|
20240911,120600,131393565,5020,5020,5020,5020,1
|
|
20240911,120500,131388545,5010,5010,5010,5010,0
|
|
20240911,120400,131388545,5010,5010,5010,5010,0
|
|
20240911,120300,131388545,5010,5010,5010,5010,0
|
|
20240911,120200,131388545,5010,5010,5010,5010,179
|
|
20240911,120100,130491755,5020,5020,5020,5020,0
|
|
20240911,120000,130491755,5020,5020,5020,5020,0
|
|
20240911,115900,130491755,5020,5020,5020,5020,0
|
|
20240911,115800,130491755,5020,5020,5020,5020,1
|
|
20240911,115700,130486735,5020,5020,5020,5020,0
|
|
20240911,115600,130486735,5020,5020,5020,5020,0
|
|
20240911,115500,130486735,5020,5020,5020,5020,2
|
|
20240911,115400,130476695,5010,5010,5010,5010,0
|
|
20240911,115300,130476695,5010,5010,5010,5010,199
|
|
20240911,115200,129479705,5010,5010,5010,5010,0
|
|
20240911,115100,129479705,5010,5010,5010,5010,1
|
|
20240911,115000,129474695,4990,4990,4990,4990,0
|
|
20240911,114900,129474695,4990,5000,5000,4990,4
|
|
20240911,114800,129454725,5010,5010,5010,5010,0
|
|
20240911,114700,129454725,5010,5010,5010,5010,2
|
|
20240911,114600,129444705,5020,5020,5020,5020,0
|
|
20240911,114500,129444705,5020,5020,5020,5020,0
|
|
20240911,114400,129444705,5020,5020,5020,5020,0
|
|
20240911,114300,129444705,5020,5020,5020,5020,2
|
|
20240911,114200,129434665,5010,5010,5010,5010,0
|
|
20240911,114100,129434665,5010,5010,5010,5010,0
|
|
20240911,114000,129434665,5010,5000,5010,5000,1305
|
|
20240911,113900,122901625,5010,5010,5010,5010,1
|
|
20240911,113800,122896615,4990,4990,4990,4990,0
|
|
20240911,113700,122896615,4990,5000,5000,4990,177
|
|
20240911,113600,122013375,5000,5000,5000,5000,1
|
|
20240911,113500,122008375,5010,5010,5010,5010,0
|
|
20240911,113400,122008375,5010,5010,5010,5010,0
|
|
20240911,113300,122008375,5010,5010,5010,5010,0
|
|
20240911,113200,122008375,5010,5010,5010,5010,1
|
|
20240911,113100,122003365,4985,4985,4985,4985,0
|
|
20240911,113000,122003365,4985,4985,4985,4985,60
|
|
20240911,112900,121704265,4985,4985,4985,4985,0
|
|
20240911,112800,121704265,4985,5010,5010,4985,54
|
|
20240911,112700,121435025,4985,4990,4990,4985,1600
|
|
20240911,112600,113454970,4990,4990,4990,4990,0
|
|
20240911,112500,113454970,4990,4990,4990,4990,31
|
|
20240911,112400,113300280,5010,5010,5010,5010,1
|
|
20240911,112300,113295270,5010,5010,5010,5010,0
|
|
20240911,112200,113295270,5010,5010,5010,5010,0
|
|
20240911,112100,113295270,5010,5010,5010,5010,0
|
|
20240911,112000,113295270,5010,5010,5010,5010,2
|
|
20240911,111900,113285250,5010,5010,5010,5010,0
|
|
20240911,111800,113285250,5010,5010,5010,5010,0
|
|
20240911,111700,113285250,5010,5010,5010,5010,1
|
|
20240911,111600,113280240,5000,5000,5000,5000,263
|
|
20240911,111500,111965240,5000,5000,5000,5000,0
|
|
20240911,111400,111965240,5000,5000,5000,5000,0
|
|
20240911,111300,111965240,5000,5000,5000,5000,7
|
|
20240911,111200,111930240,5000,5000,5000,5000,0
|
|
20240911,111100,111930240,5000,5000,5000,5000,0
|
|
20240911,111000,111930240,5000,5000,5000,5000,10
|
|
20240911,110900,111880240,5000,5000,5000,5000,1
|
|
20240911,110800,111875240,4995,4995,4995,4995,0
|
|
20240911,110700,111875240,4995,4995,4995,4995,0
|
|
20240911,110600,111875240,4995,4995,4995,4995,0
|
|
20240911,110500,111875240,4995,4995,4995,4995,2
|
|
20240911,110400,111865250,4995,4995,4995,4995,0
|
|
20240911,110300,111865250,4995,4995,4995,4995,3
|
|
20240911,110200,111850265,4995,4995,4995,4995,0
|
|
20240911,110100,111850265,4995,4995,4995,4995,1
|
|
20240911,110000,111845270,4995,4995,4995,4995,10
|
|
20240911,105900,111795320,4995,4995,4995,4995,0
|
|
20240911,105800,111795320,4995,4995,4995,4995,2
|
|
20240911,105700,111785330,4990,4990,4990,4990,0
|
|
20240911,105600,111785330,4990,4995,4995,4990,701
|
|
20240911,105500,108287335,4995,4995,4995,4995,20
|
|
20240911,105400,108187435,4995,4995,4995,4995,2
|
|
20240911,105300,108177445,4995,4995,4995,4995,0
|
|
20240911,105200,108177445,4995,4995,4995,4995,0
|
|
20240911,105100,108177445,4995,4995,4995,4995,0
|
|
20240911,105000,108177445,4995,4995,4995,4995,1
|
|
20240911,104900,108172450,5000,5000,5000,5000,0
|
|
20240911,104800,108172450,5000,5000,5000,5000,421
|
|
20240911,104700,106067450,5000,5000,5000,5000,141
|
|
20240911,104600,105362450,5040,5040,5040,5040,2
|
|
20240911,104500,105352370,5000,4990,5000,4990,760
|
|
20240911,104400,101555060,4990,4990,4990,4990,0
|
|
20240911,104300,101555060,4990,4990,4990,4990,0
|
|
20240911,104200,101555060,4990,4990,4990,4990,122
|
|
20240911,104100,100946280,4995,5000,5000,4990,2963
|
|
20240911,104000,86143445,5040,5040,5040,5040,0
|
|
20240911,103900,86143445,5040,5040,5040,5040,2
|
|
20240911,103800,86133365,5040,5040,5040,5040,0
|
|
20240911,103700,86133365,5040,5040,5040,5040,6
|
|
20240911,103600,86103125,5040,5040,5040,5040,0
|
|
20240911,103500,86103125,5040,5040,5040,5040,1
|
|
20240911,103400,86098085,5000,5010,5010,5000,1288
|
|
20240911,103300,79651985,5010,5020,5020,5010,186
|
|
20240911,103200,78719125,5050,5050,5050,5050,79
|
|
20240911,103100,78320175,5050,5040,5050,5040,5
|
|
20240911,103000,78294955,5040,5040,5040,5040,50
|
|
20240911,102900,78042955,5040,5040,5040,5040,0
|
|
20240911,102800,78042955,5040,5040,5040,5040,0
|
|
20240911,102700,78042955,5040,5040,5040,5040,1
|
|
20240911,102600,78037915,5010,5010,5010,5010,0
|
|
20240911,102500,78037915,5010,5020,5020,5010,171
|
|
20240911,102400,77181025,5050,5050,5050,5050,0
|
|
20240911,102300,77181025,5050,5050,5050,5050,2
|
|
20240911,102200,77170925,5050,5050,5050,5050,0
|
|
20240911,102100,77170925,5050,5050,5050,5050,0
|
|
20240911,102000,77170925,5050,5050,5050,5050,0
|
|
20240911,101900,77170925,5050,5050,5050,5050,18
|
|
20240911,101800,77080025,5050,5050,5050,5050,0
|
|
20240911,101700,77080025,5050,5050,5050,5050,0
|
|
20240911,101600,77080025,5050,5050,5050,5050,2
|
|
20240911,101500,77069925,5050,5050,5050,5050,0
|
|
20240911,101400,77069925,5050,5050,5050,5050,0
|
|
20240911,101300,77069925,5050,5050,5050,5050,0
|
|
20240911,101200,77069925,5050,5050,5050,5050,1
|
|
20240911,101100,77064875,5050,5050,5050,5050,0
|
|
20240911,101000,77064875,5050,5050,5050,5050,0
|
|
20240911,100900,77064875,5050,5050,5050,5050,0
|
|
20240911,100800,77064875,5050,5050,5050,5050,2
|
|
20240911,100700,77054775,5050,5050,5050,5050,0
|
|
20240911,100600,77054775,5050,5050,5050,5050,1
|
|
20240911,100500,77049725,5050,5050,5050,5050,0
|
|
20240911,100400,77049725,5050,5050,5050,5050,2
|
|
20240911,100300,77039625,5050,5050,5050,5050,1
|
|
20240911,100200,77034575,5050,5050,5050,5050,0
|
|
20240911,100100,77034575,5050,5050,5050,5050,0
|
|
20240911,100000,77034575,5050,5050,5050,5050,21
|
|
20240911,095900,76928525,5050,5040,5050,5040,16
|
|
20240911,095800,76847795,5040,5040,5040,5040,0
|
|
20240911,095700,76847795,5040,5040,5040,5040,2
|
|
20240911,095600,76837715,5010,5010,5010,5010,0
|
|
20240911,095500,76837715,5010,5010,5010,5010,0
|
|
20240911,095400,76837715,5010,5040,5040,5010,111
|
|
20240911,095300,76281275,5010,5000,5040,5000,401
|
|
20240911,095200,74274235,5010,5040,5040,5000,2232
|
|
20240911,095100,63081355,5040,5040,5040,5040,0
|
|
20240911,095000,63081355,5040,5040,5040,5040,0
|
|
20240911,094900,63081355,5040,5040,5040,5040,2
|
|
20240911,094800,63071275,5020,5020,5020,5020,16
|
|
20240911,094700,62990955,5040,5040,5040,5040,1
|
|
20240911,094600,62985915,5040,5040,5040,5040,0
|
|
20240911,094500,62985915,5040,5040,5040,5040,3
|
|
20240911,094400,62970795,5040,5040,5040,5040,0
|
|
20240911,094300,62970795,5040,5040,5040,5040,1
|
|
20240911,094200,62965755,5050,5050,5050,5050,0
|
|
20240911,094100,62965755,5050,5050,5050,5050,102
|
|
20240911,094000,62450655,5050,5050,5050,5050,45
|
|
20240911,093900,62223405,5050,5050,5050,5050,9
|
|
20240911,093800,62177955,5050,5050,5050,5050,2
|
|
20240911,093700,62167855,5040,5040,5040,5040,300
|
|
20240911,093600,60655855,5020,5010,5020,5010,38
|
|
20240911,093500,60465335,5030,5050,5050,5030,9
|
|
20240911,093400,60420005,5050,5050,5050,5050,2
|
|
20240911,093300,60409905,5050,5050,5050,5050,0
|
|
20240911,093200,60409905,5050,5050,5050,5050,100
|
|
20240911,093100,59904905,5050,5050,5050,5050,0
|
|
20240911,093000,59904905,5050,5050,5050,5050,1
|
|
20240911,092900,59899855,5050,5050,5050,5050,200
|
|
20240911,092800,58889855,5050,5050,5050,5050,220
|
|
20240911,092700,57778855,5040,5030,5040,5030,210
|
|
20240911,092600,56722455,5050,5050,5050,5050,2
|
|
20240911,092500,56712355,5050,5050,5050,5050,47
|
|
20240911,092400,56475005,5060,5050,5060,5050,1400
|
|
20240911,092300,49392085,5060,5060,5060,5060,0
|
|
20240911,092200,49392085,5060,5050,5060,5050,12
|
|
20240911,092100,49331465,5050,5040,5050,5040,509
|
|
20240911,092000,46764855,5010,5010,5020,5010,359
|
|
20240911,091900,44964765,5000,5010,5010,5000,2
|
|
20240911,091800,44954755,5010,5010,5010,5010,0
|
|
20240911,091700,44954755,5010,5010,5010,5010,0
|
|
20240911,091600,44954755,5010,5010,5010,5010,10
|
|
20240911,091500,44904655,5010,5010,5010,5010,2
|
|
20240911,091400,44894635,5020,5020,5020,5020,0
|
|
20240911,091300,44894635,5020,5020,5020,5020,0
|
|
20240911,091200,44894635,5020,5020,5020,5020,0
|
|
20240911,091100,44894635,5020,5020,5020,5020,1
|
|
20240911,091000,44889615,5010,5010,5010,5010,38
|
|
20240911,090900,44699235,5010,4985,5010,4985,4017
|
|
20240911,090800,24605985,4985,4985,4985,4985,11
|
|
20240911,090700,24551150,4990,4980,4990,4970,1191
|
|
20240911,090600,18626310,4990,4990,4990,4990,90
|
|
20240911,090500,18177210,4970,4970,4970,4965,147
|
|
20240911,090400,17446720,4970,5010,5010,4970,270
|
|
20240911,090300,16100320,5010,5010,5010,5010,1
|
|
20240911,090200,16095310,4975,4990,4990,4975,170
|
|
20240911,090100,15249010,5000,5000,5000,5000,7
|
|
20240911,090000,15214010,4995,4975,4995,4975,3058
|