663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200000,252274910,4020,4020,4020,4020,852
|
|
20241017,195900,252274910,4020,4020,4020,4020,0
|
|
20241017,195800,252274910,4020,4020,4020,4020,0
|
|
20241017,195700,252274910,4020,4020,4020,4020,0
|
|
20241017,195600,252274910,4020,4020,4020,4020,0
|
|
20241017,195500,252274910,4020,4020,4020,4020,0
|
|
20241017,195400,252274910,4020,4020,4020,4020,0
|
|
20241017,195300,252274910,4020,4020,4020,4020,0
|
|
20241017,195200,252274910,4020,4020,4020,4020,0
|
|
20241017,195100,252274910,4020,4020,4020,4020,0
|
|
20241017,195000,252274910,4020,4020,4020,4020,0
|
|
20241017,194900,252274910,4020,4020,4020,4020,0
|
|
20241017,194800,252274910,4020,4020,4020,4020,0
|
|
20241017,194700,252274910,4020,4020,4020,4020,0
|
|
20241017,194600,252274910,4020,4020,4020,4020,0
|
|
20241017,194500,252274910,4020,4020,4020,4020,0
|
|
20241017,194400,252274910,4020,4020,4020,4020,0
|
|
20241017,194300,252274910,4020,4020,4020,4020,0
|
|
20241017,194200,252274910,4020,4020,4020,4020,0
|
|
20241017,194100,252274910,4020,4020,4020,4020,0
|
|
20241017,194000,252274910,4020,4020,4020,4020,0
|
|
20241017,193900,252274910,4020,4020,4020,4020,0
|
|
20241017,193800,252274910,4020,4020,4020,4020,0
|
|
20241017,193700,252274910,4020,4020,4020,4020,0
|
|
20241017,193600,252274910,4020,4020,4020,4020,0
|
|
20241017,193500,252274910,4020,4020,4020,4020,0
|
|
20241017,193400,252274910,4020,4020,4020,4020,0
|
|
20241017,193300,252274910,4020,4020,4020,4020,0
|
|
20241017,193200,252274910,4020,4020,4020,4020,0
|
|
20241017,193100,252274910,4020,4020,4020,4020,0
|
|
20241017,193000,252274910,4020,4020,4020,4020,852
|
|
20241017,192900,252274910,4020,4020,4020,4020,0
|
|
20241017,192800,252274910,4020,4020,4020,4020,0
|
|
20241017,192700,252274910,4020,4020,4020,4020,0
|
|
20241017,192600,252274910,4020,4020,4020,4020,0
|
|
20241017,192500,252274910,4020,4020,4020,4020,0
|
|
20241017,192400,252274910,4020,4020,4020,4020,0
|
|
20241017,192300,252274910,4020,4020,4020,4020,0
|
|
20241017,192200,252274910,4020,4020,4020,4020,0
|
|
20241017,192100,252274910,4020,4020,4020,4020,0
|
|
20241017,192000,252274910,4020,4020,4020,4020,0
|
|
20241017,191900,252274910,4020,4020,4020,4020,0
|
|
20241017,191800,252274910,4020,4020,4020,4020,0
|
|
20241017,191700,252274910,4020,4020,4020,4020,0
|
|
20241017,191600,252274910,4020,4020,4020,4020,0
|
|
20241017,191500,252274910,4020,4020,4020,4020,0
|
|
20241017,191400,252274910,4020,4020,4020,4020,0
|
|
20241017,191300,252274910,4020,4020,4020,4020,0
|
|
20241017,191200,252274910,4020,4020,4020,4020,0
|
|
20241017,191100,252274910,4020,4020,4020,4020,0
|
|
20241017,191000,252274910,4020,4020,4020,4020,0
|
|
20241017,190900,252274910,4020,4020,4020,4020,0
|
|
20241017,190800,252274910,4020,4020,4020,4020,0
|
|
20241017,190700,252274910,4020,4020,4020,4020,0
|
|
20241017,190600,252274910,4020,4020,4020,4020,0
|
|
20241017,190500,252274910,4020,4020,4020,4020,0
|
|
20241017,190400,252274910,4020,4020,4020,4020,0
|
|
20241017,190300,252274910,4020,4020,4020,4020,0
|
|
20241017,190200,252274910,4020,4020,4020,4020,0
|
|
20241017,190100,252274910,4020,4020,4020,4020,0
|
|
20241017,190000,252274910,4020,4020,4020,4020,852
|
|
20241017,185900,252274910,4020,4020,4020,4020,0
|
|
20241017,185800,252274910,4020,4020,4020,4020,0
|
|
20241017,185700,252274910,4020,4020,4020,4020,0
|
|
20241017,185600,252274910,4020,4020,4020,4020,0
|
|
20241017,185500,252274910,4020,4020,4020,4020,0
|
|
20241017,185400,252274910,4020,4020,4020,4020,0
|
|
20241017,185300,252274910,4020,4020,4020,4020,0
|
|
20241017,185200,252274910,4020,4020,4020,4020,0
|
|
20241017,185100,252274910,4020,4020,4020,4020,0
|
|
20241017,185000,252274910,4020,4020,4020,4020,0
|
|
20241017,184900,252274910,4020,4020,4020,4020,0
|
|
20241017,184800,252274910,4020,4020,4020,4020,0
|
|
20241017,184700,252274910,4020,4020,4020,4020,0
|
|
20241017,184600,252274910,4020,4020,4020,4020,0
|
|
20241017,184500,252274910,4020,4020,4020,4020,0
|
|
20241017,184400,252274910,4020,4020,4020,4020,0
|
|
20241017,184300,252274910,4020,4020,4020,4020,0
|
|
20241017,184200,252274910,4020,4020,4020,4020,0
|
|
20241017,184100,252274910,4020,4020,4020,4020,0
|
|
20241017,184000,252274910,4020,4020,4020,4020,0
|
|
20241017,183900,252274910,4020,4020,4020,4020,0
|
|
20241017,183800,252274910,4020,4020,4020,4020,0
|
|
20241017,183700,252274910,4020,4020,4020,4020,0
|
|
20241017,183600,252274910,4020,4020,4020,4020,0
|
|
20241017,183500,252274910,4020,4020,4020,4020,0
|
|
20241017,183400,252274910,4020,4020,4020,4020,0
|
|
20241017,183300,252274910,4020,4020,4020,4020,0
|
|
20241017,183200,252274910,4020,4020,4020,4020,0
|
|
20241017,183100,252274910,4020,4020,4020,4020,0
|
|
20241017,183000,252274910,4020,4020,4020,4020,852
|
|
20241017,182900,252274910,4020,4020,4020,4020,0
|
|
20241017,182800,252274910,4020,4020,4020,4020,0
|
|
20241017,182700,252274910,4020,4020,4020,4020,0
|
|
20241017,182600,252274910,4020,4020,4020,4020,0
|
|
20241017,182500,252274910,4020,4020,4020,4020,0
|
|
20241017,182400,252274910,4020,4020,4020,4020,0
|
|
20241017,182300,252274910,4020,4020,4020,4020,0
|
|
20241017,182200,252274910,4020,4020,4020,4020,0
|
|
20241017,182100,252274910,4020,4020,4020,4020,0
|
|
20241017,182000,252274910,4020,4020,4020,4020,0
|
|
20241017,181900,252274910,4020,4020,4020,4020,0
|
|
20241017,181800,252274910,4020,4020,4020,4020,0
|
|
20241017,181700,252274910,4020,4020,4020,4020,0
|
|
20241017,181600,252274910,4020,4020,4020,4020,0
|
|
20241017,181500,252274910,4020,4020,4020,4020,0
|
|
20241017,181400,252274910,4020,4020,4020,4020,0
|
|
20241017,181300,252274910,4020,4020,4020,4020,0
|
|
20241017,181200,252274910,4020,4020,4020,4020,0
|
|
20241017,181100,252274910,4020,4020,4020,4020,0
|
|
20241017,181000,252274910,4020,4020,4020,4020,0
|
|
20241017,180900,252274910,4020,4020,4020,4020,0
|
|
20241017,180800,252274910,4020,4020,4020,4020,0
|
|
20241017,180700,252274910,4020,4020,4020,4020,0
|
|
20241017,180600,252274910,4020,4020,4020,4020,0
|
|
20241017,180500,252274910,4020,4020,4020,4020,0
|
|
20241017,180400,252274910,4020,4020,4020,4020,0
|
|
20241017,180300,252274910,4020,4020,4020,4020,0
|
|
20241017,180200,252274910,4020,4020,4020,4020,0
|
|
20241017,180100,252274910,4020,4020,4020,4020,0
|
|
20241017,180000,252274910,4020,4020,4020,4020,852
|
|
20241017,175900,252274910,4020,4020,4020,4020,0
|
|
20241017,175800,252274910,4020,4020,4020,4020,0
|
|
20241017,175700,252274910,4020,4020,4020,4020,0
|
|
20241017,175600,252274910,4020,4020,4020,4020,0
|
|
20241017,175500,252274910,4020,4020,4020,4020,0
|
|
20241017,175400,252274910,4020,4020,4020,4020,0
|
|
20241017,175300,252274910,4020,4020,4020,4020,0
|
|
20241017,175200,252274910,4020,4020,4020,4020,0
|
|
20241017,175100,252274910,4020,4020,4020,4020,0
|
|
20241017,175000,252274910,4020,4020,4020,4020,0
|
|
20241017,174900,252274910,4020,4020,4020,4020,0
|
|
20241017,174800,252274910,4020,4020,4020,4020,0
|
|
20241017,174700,252274910,4020,4020,4020,4020,0
|
|
20241017,174600,252274910,4020,4020,4020,4020,0
|
|
20241017,174500,252274910,4020,4020,4020,4020,0
|
|
20241017,174400,252274910,4020,4020,4020,4020,0
|
|
20241017,174300,252274910,4020,4020,4020,4020,0
|
|
20241017,174200,252274910,4020,4020,4020,4020,0
|
|
20241017,174100,252274910,4020,4020,4020,4020,0
|
|
20241017,174000,252274910,4020,4020,4020,4020,0
|
|
20241017,173900,252274910,4020,4020,4020,4020,0
|
|
20241017,173800,252274910,4020,4020,4020,4020,0
|
|
20241017,173700,252274910,4020,4020,4020,4020,0
|
|
20241017,173600,252274910,4020,4020,4020,4020,0
|
|
20241017,173500,252274910,4020,4020,4020,4020,0
|
|
20241017,173400,252274910,4020,4020,4020,4020,0
|
|
20241017,173300,252274910,4020,4020,4020,4020,0
|
|
20241017,173200,252274910,4020,4020,4020,4020,0
|
|
20241017,173100,252274910,4020,4020,4020,4020,0
|
|
20241017,173000,252274910,4020,4020,4020,4020,852
|
|
20241017,172900,252274910,4020,4020,4020,4020,0
|
|
20241017,172800,252274910,4020,4020,4020,4020,0
|
|
20241017,172700,252274910,4020,4020,4020,4020,0
|
|
20241017,172600,252274910,4020,4020,4020,4020,0
|
|
20241017,172500,252274910,4020,4020,4020,4020,0
|
|
20241017,172400,252274910,4020,4020,4020,4020,0
|
|
20241017,172300,252274910,4020,4020,4020,4020,0
|
|
20241017,172200,252274910,4020,4020,4020,4020,0
|
|
20241017,172100,252274910,4020,4020,4020,4020,0
|
|
20241017,172000,252274910,4020,4020,4020,4020,0
|
|
20241017,171900,252274910,4020,4020,4020,4020,0
|
|
20241017,171800,252274910,4020,4020,4020,4020,0
|
|
20241017,171700,252274910,4020,4020,4020,4020,0
|
|
20241017,171600,252274910,4020,4020,4020,4020,0
|
|
20241017,171500,252274910,4020,4020,4020,4020,0
|
|
20241017,171400,252274910,4020,4020,4020,4020,0
|
|
20241017,171300,252274910,4020,4020,4020,4020,0
|
|
20241017,171200,252274910,4020,4020,4020,4020,0
|
|
20241017,171100,252274910,4020,4020,4020,4020,0
|
|
20241017,171000,252274910,4020,4020,4020,4020,0
|
|
20241017,170900,252274910,4020,4020,4020,4020,0
|
|
20241017,170800,252274910,4020,4020,4020,4020,0
|
|
20241017,170700,252274910,4020,4020,4020,4020,0
|
|
20241017,170600,252274910,4020,4020,4020,4020,0
|
|
20241017,170500,252274910,4020,4020,4020,4020,0
|
|
20241017,170400,252274910,4020,4020,4020,4020,0
|
|
20241017,170300,252274910,4020,4020,4020,4020,0
|
|
20241017,170200,252274910,4020,4020,4020,4020,0
|
|
20241017,170100,252274910,4020,4020,4020,4020,0
|
|
20241017,170000,252274910,4020,4020,4020,4020,852
|
|
20241017,165900,252274910,4020,4020,4020,4020,0
|
|
20241017,165800,252274910,4020,4020,4020,4020,0
|
|
20241017,165700,252274910,4020,4020,4020,4020,0
|
|
20241017,165600,252274910,4020,4020,4020,4020,0
|
|
20241017,165500,252274910,4020,4020,4020,4020,0
|
|
20241017,165400,252274910,4020,4020,4020,4020,0
|
|
20241017,165300,252274910,4020,4020,4020,4020,0
|
|
20241017,165200,252274910,4020,4020,4020,4020,0
|
|
20241017,165100,252274910,4020,4020,4020,4020,0
|
|
20241017,165000,252274910,4020,4020,4020,4020,0
|
|
20241017,164900,252274910,4020,4020,4020,4020,0
|
|
20241017,164800,252274910,4020,4020,4020,4020,0
|
|
20241017,164700,252274910,4020,4020,4020,4020,0
|
|
20241017,164600,252274910,4020,4020,4020,4020,0
|
|
20241017,164500,252274910,4020,4020,4020,4020,0
|
|
20241017,164400,252274910,4020,4020,4020,4020,0
|
|
20241017,164300,252274910,4020,4020,4020,4020,0
|
|
20241017,164200,252274910,4020,4020,4020,4020,0
|
|
20241017,164100,252274910,4020,4020,4020,4020,0
|
|
20241017,164000,252274910,4020,4020,4020,4020,0
|
|
20241017,163900,252274910,4020,4020,4020,4020,0
|
|
20241017,163800,252274910,4020,4020,4020,4020,0
|
|
20241017,163700,252274910,4020,4020,4020,4020,0
|
|
20241017,163600,252274910,4020,4020,4020,4020,0
|
|
20241017,163500,252274910,4020,4020,4020,4020,0
|
|
20241017,163400,252274910,4020,4020,4020,4020,0
|
|
20241017,163300,252274910,4020,4020,4020,4020,0
|
|
20241017,163200,252274910,4020,4020,4020,4020,0
|
|
20241017,163100,252274910,4020,4020,4020,4020,0
|
|
20241017,163000,252274910,4020,4020,4020,4020,852
|
|
20241017,162900,252274910,4020,4020,4020,4020,0
|
|
20241017,162800,252274910,4020,4020,4020,4020,0
|
|
20241017,162700,252274910,4020,4020,4020,4020,0
|
|
20241017,162600,252274910,4020,4020,4020,4020,0
|
|
20241017,162500,252274910,4020,4020,4020,4020,0
|
|
20241017,162400,252274910,4020,4020,4020,4020,0
|
|
20241017,162300,252274910,4020,4020,4020,4020,0
|
|
20241017,162200,252274910,4020,4020,4020,4020,0
|
|
20241017,162100,252274910,4020,4020,4020,4020,0
|
|
20241017,162000,252274910,4020,4020,4020,4020,0
|
|
20241017,161900,252274910,4020,4020,4020,4020,0
|
|
20241017,161800,252274910,4020,4020,4020,4020,0
|
|
20241017,161700,252274910,4020,4020,4020,4020,0
|
|
20241017,161600,252274910,4020,4020,4020,4020,0
|
|
20241017,161500,252274910,4020,4020,4020,4020,0
|
|
20241017,161400,252274910,4020,4020,4020,4020,0
|
|
20241017,161300,252274910,4020,4020,4020,4020,0
|
|
20241017,161200,252274910,4020,4020,4020,4020,0
|
|
20241017,161100,252274910,4020,4020,4020,4020,0
|
|
20241017,161000,252274910,4020,4020,4020,4020,0
|
|
20241017,160900,252274910,4020,4020,4020,4020,0
|
|
20241017,160800,252274910,4020,4020,4020,4020,0
|
|
20241017,160700,252274910,4020,4020,4020,4020,0
|
|
20241017,160600,252274910,4020,4020,4020,4020,0
|
|
20241017,160500,252274910,4020,4020,4020,4020,0
|
|
20241017,160400,252274910,4020,4020,4020,4020,0
|
|
20241017,160300,252274910,4020,4020,4020,4020,0
|
|
20241017,160200,252274910,4020,4020,4020,4020,0
|
|
20241017,160100,252274910,4020,4020,4020,4020,0
|
|
20241017,160000,252274910,4020,4020,4020,4020,852
|
|
20241017,155900,252274910,4020,4020,4020,4020,0
|
|
20241017,155800,252274910,4020,4020,4020,4020,0
|
|
20241017,155700,252274910,4020,4020,4020,4020,0
|
|
20241017,155600,252274910,4020,4020,4020,4020,0
|
|
20241017,155500,252274910,4020,4020,4020,4020,0
|
|
20241017,155400,252274910,4020,4020,4020,4020,0
|
|
20241017,155300,252274910,4020,4020,4020,4020,0
|
|
20241017,155200,252274910,4020,4020,4020,4020,0
|
|
20241017,155100,252274910,4020,4020,4020,4020,0
|
|
20241017,155000,252274910,4020,4020,4020,4020,0
|
|
20241017,154900,252274910,4020,4020,4020,4020,0
|
|
20241017,154800,252274910,4020,4020,4020,4020,0
|
|
20241017,154700,252274910,4020,4020,4020,4020,0
|
|
20241017,154600,252274910,4020,4020,4020,4020,0
|
|
20241017,154500,252274910,4020,4020,4020,4020,0
|
|
20241017,154400,252274910,4020,4020,4020,4020,0
|
|
20241017,154300,252274910,4020,4020,4020,4020,0
|
|
20241017,154200,252274910,4020,4020,4020,4020,0
|
|
20241017,154100,252274910,4020,4020,4020,4020,0
|
|
20241017,154000,252274910,4020,4020,4020,4020,0
|
|
20241017,153900,252274910,4020,4020,4020,4020,0
|
|
20241017,153800,252274910,4020,4020,4020,4020,0
|
|
20241017,153700,252274910,4020,4020,4020,4020,0
|
|
20241017,153600,252274910,4020,4020,4020,4020,0
|
|
20241017,153500,252274910,4020,4020,4020,4020,0
|
|
20241017,153400,252274910,4020,4020,4020,4020,0
|
|
20241017,153300,252274910,4020,4020,4020,4020,0
|
|
20241017,153200,252274910,4020,4020,4020,4020,0
|
|
20241017,153100,252274910,4020,4020,4020,4020,0
|
|
20241017,153000,252274910,4020,4020,4020,4020,1704
|
|
20241017,152900,248849870,4035,4035,4035,4035,0
|
|
20241017,152800,248849870,4035,4035,4035,4035,0
|
|
20241017,152700,248849870,4035,4035,4035,4035,0
|
|
20241017,152600,248849870,4035,4035,4035,4035,0
|
|
20241017,152500,248849870,4035,4035,4035,4035,0
|
|
20241017,152400,248849870,4035,4035,4035,4035,0
|
|
20241017,152300,248849870,4035,4035,4035,4035,0
|
|
20241017,152200,248849870,4035,4035,4035,4035,0
|
|
20241017,152100,248849870,4035,4035,4035,4035,0
|
|
20241017,152000,248849870,4035,4035,4035,4035,0
|
|
20241017,151900,248849870,4035,4025,4040,4025,151
|
|
20241017,151800,248241665,4030,4055,4055,4030,113
|
|
20241017,151700,247785835,4055,4055,4055,4055,0
|
|
20241017,151600,247785835,4055,4045,4055,4045,172
|
|
20241017,151500,247090065,4040,4040,4050,4040,123
|
|
20241017,151400,246593120,4055,4040,4055,4040,162
|
|
20241017,151300,245938625,4035,4025,4035,4025,138
|
|
20241017,151200,245381835,4035,4045,4045,4030,103
|
|
20241017,151100,244966190,4055,4055,4055,4055,1
|
|
20241017,151000,244962135,4040,4060,4060,4040,104
|
|
20241017,150900,244541815,4040,4040,4040,4040,272
|
|
20241017,150800,243442935,4040,4040,4040,4040,508
|
|
20241017,150700,241390615,4035,4025,4035,4025,180
|
|
20241017,150600,240665395,4025,4025,4025,4025,0
|
|
20241017,150500,240665395,4025,4025,4025,4025,112
|
|
20241017,150400,240214595,4020,4025,4025,4020,299
|
|
20241017,150300,239011125,4030,4030,4030,4030,1
|
|
20241017,150200,239007095,4030,4030,4030,4030,120
|
|
20241017,150100,238523495,4025,4025,4025,4025,195
|
|
20241017,150000,237738620,4020,4020,4020,4020,0
|
|
20241017,145900,237738620,4020,4020,4020,4020,93
|
|
20241017,145800,237364760,4020,4020,4020,4020,0
|
|
20241017,145700,237364760,4020,4020,4020,4020,110
|
|
20241017,145600,236922560,4020,4020,4020,4020,63
|
|
20241017,145500,236669300,4020,4020,4020,4020,55
|
|
20241017,145400,236448200,4025,4020,4025,4020,14
|
|
20241017,145300,236391910,4025,4025,4025,4025,23
|
|
20241017,145200,236299335,4020,4020,4020,4020,56
|
|
20241017,145100,236074215,4025,4025,4025,4025,25
|
|
20241017,145000,235973590,4020,4020,4020,4020,50
|
|
20241017,144900,235772590,4020,4020,4020,4020,45
|
|
20241017,144800,235591690,4020,4020,4020,4020,37
|
|
20241017,144700,235442950,4025,4025,4025,4025,3
|
|
20241017,144600,235430875,4030,4030,4030,4030,36
|
|
20241017,144500,235285795,4035,4035,4035,4030,41
|
|
20241017,144400,235120555,4035,4030,4035,4030,47
|
|
20241017,144300,234931135,4030,4030,4030,4030,0
|
|
20241017,144200,234931135,4030,4030,4030,4030,38
|
|
20241017,144100,234777995,4030,4030,4030,4030,18
|
|
20241017,144000,234705455,4030,4030,4030,4030,36
|
|
20241017,143900,234560375,4030,4030,4030,4030,0
|
|
20241017,143800,234560375,4030,4030,4030,4030,1
|
|
20241017,143700,234556345,4030,4030,4030,4030,41
|
|
20241017,143600,234391115,4035,4035,4035,4035,0
|
|
20241017,143500,234391115,4035,4035,4035,4035,0
|
|
20241017,143400,234391115,4035,4035,4035,4035,0
|
|
20241017,143300,234391115,4035,4035,4035,4035,0
|
|
20241017,143200,234391115,4035,4035,4035,4035,0
|
|
20241017,143100,234391115,4035,4035,4035,4035,0
|
|
20241017,143000,234391115,4035,4035,4035,4035,0
|
|
20241017,142900,234391115,4035,4035,4035,4035,100
|
|
20241017,142800,233987615,4035,4035,4035,4035,0
|
|
20241017,142700,233987615,4035,4035,4035,4035,0
|
|
20241017,142600,233987615,4035,4035,4035,4035,0
|
|
20241017,142500,233987615,4035,4035,4035,4035,0
|
|
20241017,142400,233987615,4035,4035,4035,4035,0
|
|
20241017,142300,233987615,4035,4035,4035,4035,0
|
|
20241017,142200,233987615,4035,4035,4035,4035,0
|
|
20241017,142100,233987615,4035,4035,4035,4035,0
|
|
20241017,142000,233987615,4035,4035,4035,4035,0
|
|
20241017,141900,233987615,4035,4035,4035,4035,0
|
|
20241017,141800,233987615,4035,4035,4035,4035,0
|
|
20241017,141700,233987615,4035,4035,4035,4035,0
|
|
20241017,141600,233987615,4035,4035,4035,4035,3
|
|
20241017,141500,233975510,4040,4040,4040,4040,0
|
|
20241017,141400,233975510,4040,4040,4040,4040,0
|
|
20241017,141300,233975510,4040,4040,4040,4040,0
|
|
20241017,141200,233975510,4040,4040,4040,4040,0
|
|
20241017,141100,233975510,4040,4040,4040,4040,0
|
|
20241017,141000,233975510,4040,4040,4040,4040,0
|
|
20241017,140900,233975510,4040,4040,4040,4040,0
|
|
20241017,140800,233975510,4040,4040,4040,4040,0
|
|
20241017,140700,233975510,4040,4040,4040,4040,0
|
|
20241017,140600,233975510,4040,4040,4040,4040,0
|
|
20241017,140500,233975510,4040,4040,4040,4040,0
|
|
20241017,140400,233975510,4040,4040,4040,4040,0
|
|
20241017,140300,233975510,4040,4040,4040,4040,0
|
|
20241017,140200,233975510,4040,4040,4040,4040,0
|
|
20241017,140100,233975510,4040,4040,4040,4040,0
|
|
20241017,140000,233975510,4040,4035,4040,4035,436
|
|
20241017,135900,232215310,4035,4030,4035,4030,1298
|
|
20241017,135800,226978115,4035,4035,4035,4035,1
|
|
20241017,135700,226974080,4030,4030,4030,4030,0
|
|
20241017,135600,226974080,4030,4030,4030,4030,0
|
|
20241017,135500,226974080,4030,4030,4030,4030,301
|
|
20241017,135400,225761050,4030,4030,4030,4025,1000
|
|
20241017,135300,221731100,4030,4025,4030,4025,703
|
|
20241017,135200,218899025,4025,4035,4035,4010,8959
|
|
20241017,135100,182878975,4045,4045,4045,4045,0
|
|
20241017,135000,182878975,4045,4045,4045,4045,0
|
|
20241017,134900,182878975,4045,4045,4045,4045,5
|
|
20241017,134800,182858750,4045,4045,4045,4045,0
|
|
20241017,134700,182858750,4045,4045,4045,4045,150
|
|
20241017,134600,182252000,4050,4050,4050,4050,900
|
|
20241017,134500,178607000,4050,4045,4050,4040,1140
|
|
20241017,134400,173994155,4045,4035,4045,4035,129
|
|
20241017,134300,173473140,4035,4035,4035,4035,0
|
|
20241017,134200,173473140,4035,4035,4035,4035,1
|
|
20241017,134100,173469105,4035,4035,4035,4035,0
|
|
20241017,134000,173469105,4035,4035,4035,4035,0
|
|
20241017,133900,173469105,4035,4035,4035,4035,0
|
|
20241017,133800,173469105,4035,4035,4035,4035,0
|
|
20241017,133700,173469105,4035,4035,4035,4035,500
|
|
20241017,133600,171451605,4030,4030,4030,4030,0
|
|
20241017,133500,171451605,4030,4030,4030,4030,59
|
|
20241017,133400,171213835,4025,4030,4030,4025,1781
|
|
20241017,133300,164036410,4030,4030,4030,4030,0
|
|
20241017,133200,164036410,4030,4030,4030,4030,0
|
|
20241017,133100,164036410,4030,4030,4030,4030,0
|
|
20241017,133000,164036410,4030,4030,4030,4030,1
|
|
20241017,132900,164032380,4020,4020,4020,4020,0
|
|
20241017,132800,164032380,4020,4020,4020,4020,0
|
|
20241017,132700,164032380,4020,4020,4020,4020,0
|
|
20241017,132600,164032380,4020,4020,4020,4020,0
|
|
20241017,132500,164032380,4020,4020,4020,4020,0
|
|
20241017,132400,164032380,4020,4040,4040,4020,4516
|
|
20241017,132300,145829550,4040,4040,4040,4040,0
|
|
20241017,132200,145829550,4040,4040,4040,4040,0
|
|
20241017,132100,145829550,4040,4040,4040,4040,0
|
|
20241017,132000,145829550,4040,4040,4040,4040,0
|
|
20241017,131900,145829550,4040,4040,4040,4040,0
|
|
20241017,131800,145829550,4040,4040,4040,4040,480
|
|
20241017,131700,143890350,4040,4040,4040,4040,34
|
|
20241017,131600,143752990,4050,4050,4050,4050,0
|
|
20241017,131500,143752990,4050,4050,4050,4050,0
|
|
20241017,131400,143752990,4050,4050,4050,4050,0
|
|
20241017,131300,143752990,4050,4050,4050,4050,1300
|
|
20241017,131200,138487990,4045,4045,4045,4045,0
|
|
20241017,131100,138487990,4045,4045,4045,4045,2
|
|
20241017,131000,138479900,4050,4050,4050,4050,0
|
|
20241017,130900,138479900,4050,4050,4050,4050,0
|
|
20241017,130800,138479900,4050,4050,4050,4050,0
|
|
20241017,130700,138479900,4050,4050,4050,4050,0
|
|
20241017,130600,138479900,4050,4050,4055,4050,23
|
|
20241017,130500,138386745,4050,4050,4050,4050,0
|
|
20241017,130400,138386745,4050,4050,4050,4050,0
|
|
20241017,130300,138386745,4050,4050,4050,4050,2
|
|
20241017,130200,138378645,4050,4050,4050,4050,0
|
|
20241017,130100,138378645,4050,4050,4050,4050,0
|
|
20241017,130000,138378645,4050,4050,4050,4050,0
|
|
20241017,125900,138378645,4050,4050,4050,4050,0
|
|
20241017,125800,138378645,4050,4045,4050,4045,493
|
|
20241017,125700,136382415,4050,4050,4050,4050,0
|
|
20241017,125600,136382415,4050,4050,4050,4050,1
|
|
20241017,125500,136378365,4050,4045,4050,4045,129
|
|
20241017,125400,135856070,4045,4045,4045,4045,0
|
|
20241017,125300,135856070,4045,4045,4045,4045,0
|
|
20241017,125200,135856070,4045,4045,4045,4045,0
|
|
20241017,125100,135856070,4045,4045,4045,4045,0
|
|
20241017,125000,135856070,4045,4045,4045,4045,0
|
|
20241017,124900,135856070,4045,4045,4045,4045,0
|
|
20241017,124800,135856070,4045,4045,4045,4045,0
|
|
20241017,124700,135856070,4045,4045,4045,4045,184
|
|
20241017,124600,135111790,4045,4045,4045,4045,0
|
|
20241017,124500,135111790,4045,4045,4045,4045,0
|
|
20241017,124400,135111790,4045,4045,4045,4045,0
|
|
20241017,124300,135111790,4045,4045,4045,4045,0
|
|
20241017,124200,135111790,4045,4045,4045,4045,0
|
|
20241017,124100,135111790,4045,4045,4045,4045,1
|
|
20241017,124000,135107745,4045,4045,4045,4045,0
|
|
20241017,123900,135107745,4045,4045,4045,4045,0
|
|
20241017,123800,135107745,4045,4045,4045,4045,2
|
|
20241017,123700,135099655,4040,4040,4040,4040,0
|
|
20241017,123600,135099655,4040,4040,4040,4040,0
|
|
20241017,123500,135099655,4040,4040,4040,4040,0
|
|
20241017,123400,135099655,4040,4040,4040,4040,0
|
|
20241017,123300,135099655,4040,4040,4040,4040,0
|
|
20241017,123200,135099655,4040,4040,4040,4040,0
|
|
20241017,123100,135099655,4040,4040,4040,4040,0
|
|
20241017,123000,135099655,4040,4040,4040,4040,0
|
|
20241017,122900,135099655,4040,4040,4040,4040,0
|
|
20241017,122800,135099655,4040,4040,4040,4040,232
|
|
20241017,122700,134162375,4040,4040,4040,4040,0
|
|
20241017,122600,134162375,4040,4040,4040,4040,0
|
|
20241017,122500,134162375,4040,4040,4040,4040,0
|
|
20241017,122400,134162375,4040,4040,4040,4040,0
|
|
20241017,122300,134162375,4040,4040,4040,4040,0
|
|
20241017,122200,134162375,4040,4040,4040,4040,0
|
|
20241017,122100,134162375,4040,4040,4040,4040,0
|
|
20241017,122000,134162375,4040,4040,4040,4040,0
|
|
20241017,121900,134162375,4040,4040,4040,4040,0
|
|
20241017,121800,134162375,4040,4040,4040,4040,0
|
|
20241017,121700,134162375,4040,4040,4040,4040,0
|
|
20241017,121600,134162375,4040,4040,4040,4040,0
|
|
20241017,121500,134162375,4040,4040,4040,4040,0
|
|
20241017,121400,134162375,4040,4040,4040,4040,0
|
|
20241017,121300,134162375,4040,4040,4040,4040,5
|
|
20241017,121200,134142175,4035,4035,4035,4035,4
|
|
20241017,121100,134126035,4040,4040,4040,4040,0
|
|
20241017,121000,134126035,4040,4040,4040,4040,1
|
|
20241017,120900,134121995,4035,4035,4035,4035,0
|
|
20241017,120800,134121995,4035,4035,4035,4035,0
|
|
20241017,120700,134121995,4035,4035,4035,4035,0
|
|
20241017,120600,134121995,4035,4035,4035,4035,0
|
|
20241017,120500,134121995,4035,4035,4035,4035,0
|
|
20241017,120400,134121995,4035,4035,4035,4035,0
|
|
20241017,120300,134121995,4035,4035,4035,4035,0
|
|
20241017,120200,134121995,4035,4035,4035,4035,0
|
|
20241017,120100,134121995,4035,4035,4035,4035,0
|
|
20241017,120000,134121995,4035,4035,4035,4035,0
|
|
20241017,115900,134121995,4035,4035,4035,4035,0
|
|
20241017,115800,134121995,4035,4035,4035,4035,0
|
|
20241017,115700,134121995,4035,4035,4035,4035,18
|
|
20241017,115600,134049365,4040,4040,4040,4040,0
|
|
20241017,115500,134049365,4040,4040,4040,4035,27
|
|
20241017,115400,133940295,4040,4040,4045,4035,7
|
|
20241017,115300,133912005,4040,4040,4040,4040,0
|
|
20241017,115200,133912005,4040,4040,4040,4040,0
|
|
20241017,115100,133912005,4040,4040,4040,4040,0
|
|
20241017,115000,133912005,4040,4040,4040,4040,0
|
|
20241017,114900,133912005,4040,4040,4040,4040,0
|
|
20241017,114800,133912005,4040,4040,4040,4040,5
|
|
20241017,114700,133891805,4040,4040,4040,4040,5
|
|
20241017,114600,133871605,4035,4035,4035,4035,0
|
|
20241017,114500,133871605,4035,4035,4035,4035,0
|
|
20241017,114400,133871605,4035,4035,4035,4035,0
|
|
20241017,114300,133871605,4035,4035,4035,4035,0
|
|
20241017,114200,133871605,4035,4035,4035,4035,0
|
|
20241017,114100,133871605,4035,4035,4035,4035,0
|
|
20241017,114000,133871605,4035,4035,4035,4035,0
|
|
20241017,113900,133871605,4035,4035,4035,4035,165
|
|
20241017,113800,133205830,4035,4035,4035,4035,13
|
|
20241017,113700,133153375,4035,4035,4035,4035,5
|
|
20241017,113600,133133200,4035,4035,4035,4035,298
|
|
20241017,113500,131930770,4035,4035,4035,4035,7
|
|
20241017,113400,131902525,4030,4030,4030,4030,0
|
|
20241017,113300,131902525,4030,4030,4030,4030,0
|
|
20241017,113200,131902525,4030,4030,4030,4030,0
|
|
20241017,113100,131902525,4030,4035,4035,4030,4
|
|
20241017,113000,131886390,4035,4035,4035,4035,0
|
|
20241017,112900,131886390,4035,4035,4035,4035,1
|
|
20241017,112800,131882355,4030,4030,4030,4030,0
|
|
20241017,112700,131882355,4030,4030,4030,4030,6
|
|
20241017,112600,131858175,4035,4035,4035,4035,2
|
|
20241017,112500,131850105,4030,4030,4030,4030,59
|
|
20241017,112400,131612335,4030,4030,4030,4030,0
|
|
20241017,112300,131612335,4030,4030,4030,4030,0
|
|
20241017,112200,131612335,4030,4030,4030,4030,0
|
|
20241017,112100,131612335,4030,4030,4030,4030,0
|
|
20241017,112000,131612335,4030,4030,4030,4030,0
|
|
20241017,111900,131612335,4030,4030,4030,4030,0
|
|
20241017,111800,131612335,4030,4030,4030,4030,1
|
|
20241017,111700,131608305,4025,4025,4025,4025,530
|
|
20241017,111600,129475055,4030,4030,4030,4030,1
|
|
20241017,111500,129471025,4025,4025,4025,4025,0
|
|
20241017,111400,129471025,4025,4045,4050,4025,4133
|
|
20241017,111300,112802610,4050,4045,4050,4045,8
|
|
20241017,111200,112770240,4030,4045,4050,4030,620
|
|
20241017,111100,110266255,4045,4035,4045,4035,2
|
|
20241017,111000,110258175,4045,4045,4045,4045,0
|
|
20241017,110900,110258175,4045,4040,4045,4040,25
|
|
20241017,110800,110157170,4040,4040,4040,4040,10
|
|
20241017,110700,110116770,4040,4040,4040,4040,0
|
|
20241017,110600,110116770,4040,4040,4040,4040,0
|
|
20241017,110500,110116770,4040,4040,4040,4040,0
|
|
20241017,110400,110116770,4040,4040,4040,4040,0
|
|
20241017,110300,110116770,4040,4040,4040,4040,0
|
|
20241017,110200,110116770,4040,4040,4040,4040,0
|
|
20241017,110100,110116770,4040,4040,4040,4040,0
|
|
20241017,110000,110116770,4040,4040,4040,4040,0
|
|
20241017,105900,110116770,4040,4040,4040,4040,0
|
|
20241017,105800,110116770,4040,4040,4040,4040,0
|
|
20241017,105700,110116770,4040,4040,4040,4040,0
|
|
20241017,105600,110116770,4040,4040,4040,4040,0
|
|
20241017,105500,110116770,4040,4040,4040,4040,0
|
|
20241017,105400,110116770,4040,4040,4040,4040,0
|
|
20241017,105300,110116770,4040,4040,4040,4040,0
|
|
20241017,105200,110116770,4040,4040,4040,4040,0
|
|
20241017,105100,110116770,4040,4040,4040,4040,0
|
|
20241017,105000,110116770,4040,4040,4040,4040,0
|
|
20241017,104900,110116770,4040,4040,4040,4040,10
|
|
20241017,104800,110076370,4030,4030,4030,4030,0
|
|
20241017,104700,110076370,4030,4030,4030,4030,130
|
|
20241017,104600,109552470,4030,4030,4030,4030,6
|
|
20241017,104500,109528290,4045,4045,4045,4045,0
|
|
20241017,104400,109528290,4045,4045,4045,4045,0
|
|
20241017,104300,109528290,4045,4045,4045,4045,0
|
|
20241017,104200,109528290,4045,4045,4045,4045,0
|
|
20241017,104100,109528290,4045,4045,4045,4045,0
|
|
20241017,104000,109528290,4045,4045,4045,4045,0
|
|
20241017,103900,109528290,4045,4045,4045,4045,1
|
|
20241017,103800,109524245,4040,4040,4040,4040,247
|
|
20241017,103700,108526365,4040,4040,4040,4040,0
|
|
20241017,103600,108526365,4040,4040,4040,4040,0
|
|
20241017,103500,108526365,4040,4035,4040,4035,200
|
|
20241017,103400,107718580,4035,4035,4035,4035,0
|
|
20241017,103300,107718580,4035,4035,4035,4035,0
|
|
20241017,103200,107718580,4035,4035,4035,4035,1
|
|
20241017,103100,107714545,4035,4035,4035,4035,11
|
|
20241017,103000,107670160,4035,4035,4035,4035,7
|
|
20241017,102900,107641915,4030,4030,4030,4030,0
|
|
20241017,102800,107641915,4030,4030,4030,4030,0
|
|
20241017,102700,107641915,4030,4030,4030,4030,0
|
|
20241017,102600,107641915,4030,4030,4030,4030,0
|
|
20241017,102500,107641915,4030,4030,4030,4030,0
|
|
20241017,102400,107641915,4030,4030,4030,4030,948
|
|
20241017,102300,103821475,4025,4030,4030,4025,494
|
|
20241017,102200,101830825,4030,4030,4030,4030,0
|
|
20241017,102100,101830825,4030,4030,4030,4030,0
|
|
20241017,102000,101830825,4030,4030,4030,4030,11
|
|
20241017,101900,101786495,4035,4035,4035,4035,1
|
|
20241017,101800,101782460,4035,4035,4035,4035,0
|
|
20241017,101700,101782460,4035,4035,4035,4035,10
|
|
20241017,101600,101742110,4035,4035,4035,4035,0
|
|
20241017,101500,101742110,4035,4035,4035,4035,0
|
|
20241017,101400,101742110,4035,4035,4035,4035,0
|
|
20241017,101300,101742110,4035,4035,4035,4035,3
|
|
20241017,101200,101730005,4030,4030,4030,4030,0
|
|
20241017,101100,101730005,4030,4030,4030,4030,372
|
|
20241017,101000,100230845,4030,4030,4030,4030,50
|
|
20241017,100900,100029345,4030,4030,4030,4030,0
|
|
20241017,100800,100029345,4030,4025,4030,4025,201
|
|
20241017,100700,99219395,4025,4025,4025,4025,71
|
|
20241017,100600,98933620,4025,4025,4025,4025,67
|
|
20241017,100500,98663945,4025,4025,4025,4025,0
|
|
20241017,100400,98663945,4025,4025,4025,4025,1
|
|
20241017,100300,98659920,4020,4020,4020,4020,0
|
|
20241017,100200,98659920,4020,4020,4020,4020,1
|
|
20241017,100100,98655900,4020,4020,4020,4020,1
|
|
20241017,100000,98651880,4015,4015,4015,4015,0
|
|
20241017,095900,98651880,4015,4015,4015,4015,10
|
|
20241017,095800,98611730,4010,4010,4010,4010,0
|
|
20241017,095700,98611730,4010,4010,4010,4010,0
|
|
20241017,095600,98611730,4010,4015,4015,4010,77
|
|
20241017,095500,98302840,4015,4015,4015,4015,0
|
|
20241017,095400,98302840,4015,4015,4015,4015,0
|
|
20241017,095300,98302840,4015,4015,4015,4015,0
|
|
20241017,095200,98302840,4015,4015,4015,4015,0
|
|
20241017,095100,98302840,4015,4015,4015,4015,39
|
|
20241017,095000,98146255,4015,4010,4015,4010,229
|
|
20241017,094900,97227940,4005,4040,4040,4005,8633
|
|
20241017,094800,62548555,4050,4050,4050,4050,0
|
|
20241017,094700,62548555,4050,4050,4050,4050,0
|
|
20241017,094600,62548555,4050,4050,4050,4050,0
|
|
20241017,094500,62548555,4050,4050,4050,4050,13
|
|
20241017,094400,62495905,4060,4060,4060,4060,0
|
|
20241017,094300,62495905,4060,4060,4060,4060,0
|
|
20241017,094200,62495905,4060,4060,4060,4060,0
|
|
20241017,094100,62495905,4060,4060,4060,4060,0
|
|
20241017,094000,62495905,4060,4060,4060,4060,0
|
|
20241017,093900,62495905,4060,4060,4060,4060,0
|
|
20241017,093800,62495905,4060,4060,4060,4060,0
|
|
20241017,093700,62495905,4060,4060,4060,4060,0
|
|
20241017,093600,62495905,4060,4045,4060,4045,9
|
|
20241017,093500,62459485,4050,4050,4050,4050,0
|
|
20241017,093400,62459485,4050,4050,4050,4050,1
|
|
20241017,093300,62455435,4050,4050,4050,4050,1
|
|
20241017,093200,62451385,4060,4050,4060,4050,7
|
|
20241017,093100,62423015,4045,4045,4045,4045,0
|
|
20241017,093000,62423015,4045,4045,4045,4030,839
|
|
20241017,092900,59030280,4030,4030,4050,4025,2791
|
|
20241017,092800,47771135,4020,4025,4025,4020,200
|
|
20241017,092700,46966855,4020,4040,4040,4020,4873
|
|
20241017,092600,27322340,4040,4040,4040,4040,0
|
|
20241017,092500,27322340,4040,4045,4045,4040,105
|
|
20241017,092400,26897785,4045,4040,4045,4040,37
|
|
20241017,092300,26748155,4040,4040,4040,4040,0
|
|
20241017,092200,26748155,4040,4040,4040,4040,29
|
|
20241017,092100,26630995,4035,4035,4035,4035,0
|
|
20241017,092000,26630995,4035,4035,4035,4035,0
|
|
20241017,091900,26630995,4035,4035,4035,4035,0
|
|
20241017,091800,26630995,4035,4045,4045,4035,3
|
|
20241017,091700,26618870,4045,4045,4045,4035,18
|
|
20241017,091600,26546190,4045,4045,4045,4035,1179
|
|
20241017,091500,21785390,4050,4050,4050,4050,0
|
|
20241017,091400,21785390,4050,4050,4050,4050,0
|
|
20241017,091300,21785390,4050,4050,4050,4050,0
|
|
20241017,091200,21785390,4050,4050,4050,4050,1
|
|
20241017,091100,21781340,4050,4050,4050,4050,12
|
|
20241017,091000,21732740,4050,4045,4050,4045,47
|
|
20241017,090900,21542620,4045,4065,4065,4040,1403
|
|
20241017,090800,15856685,4080,4080,4080,4080,0
|
|
20241017,090700,15856685,4080,4075,4080,4075,10
|
|
20241017,090600,15815890,4060,4065,4065,4060,630
|
|
20241017,090500,13257725,4080,4080,4080,4080,10
|
|
20241017,090400,13216925,4080,4080,4080,4080,0
|
|
20241017,090300,13216925,4080,4080,4080,4075,110
|
|
20241017,090200,12768130,4060,4060,4060,4060,0
|
|
20241017,090100,12768130,4060,4085,4085,4060,318
|
|
20241017,090000,11470800,4100,4100,4100,4090,2798
|