606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190300,46343920,4010,4010,4010,4010,44
|
|
20241007,190200,46343920,4010,4010,4010,4010,0
|
|
20241007,190100,46343920,4010,4010,4010,4010,0
|
|
20241007,190000,46343920,4010,4010,4010,4010,0
|
|
20241007,185900,46343920,4010,4010,4010,4010,0
|
|
20241007,185800,46343920,4010,4010,4010,4010,0
|
|
20241007,185700,46343920,4010,4010,4010,4010,0
|
|
20241007,185600,46343920,4010,4010,4010,4010,0
|
|
20241007,185500,46343920,4010,4010,4010,4010,0
|
|
20241007,185400,46343920,4010,4010,4010,4010,0
|
|
20241007,185300,46343920,4010,4010,4010,4010,0
|
|
20241007,185200,46343920,4010,4010,4010,4010,0
|
|
20241007,185100,46343920,4010,4010,4010,4010,0
|
|
20241007,185000,46343920,4010,4010,4010,4010,0
|
|
20241007,184900,46343920,4010,4010,4010,4010,0
|
|
20241007,184800,46343920,4010,4010,4010,4010,0
|
|
20241007,184700,46343920,4010,4010,4010,4010,0
|
|
20241007,184600,46343920,4010,4010,4010,4010,0
|
|
20241007,184500,46343920,4010,4010,4010,4010,0
|
|
20241007,184400,46343920,4010,4010,4010,4010,0
|
|
20241007,184300,46343920,4010,4010,4010,4010,0
|
|
20241007,184200,46343920,4010,4010,4010,4010,0
|
|
20241007,184100,46343920,4010,4010,4010,4010,0
|
|
20241007,184000,46343920,4010,4010,4010,4010,0
|
|
20241007,183900,46343920,4010,4010,4010,4010,0
|
|
20241007,183800,46343920,4010,4010,4010,4010,0
|
|
20241007,183700,46343920,4010,4010,4010,4010,0
|
|
20241007,183600,46343920,4010,4010,4010,4010,0
|
|
20241007,183500,46343920,4010,4010,4010,4010,0
|
|
20241007,183400,46343920,4010,4010,4010,4010,0
|
|
20241007,183300,46343920,4010,4010,4010,4010,44
|
|
20241007,183200,46343920,4010,4010,4010,4010,0
|
|
20241007,183100,46343920,4010,4010,4010,4010,0
|
|
20241007,183000,46343920,4010,4010,4010,4010,0
|
|
20241007,182900,46343920,4010,4010,4010,4010,0
|
|
20241007,182800,46343920,4010,4010,4010,4010,0
|
|
20241007,182700,46343920,4010,4010,4010,4010,0
|
|
20241007,182600,46343920,4010,4010,4010,4010,0
|
|
20241007,182500,46343920,4010,4010,4010,4010,0
|
|
20241007,182400,46343920,4010,4010,4010,4010,0
|
|
20241007,182300,46343920,4010,4010,4010,4010,0
|
|
20241007,182200,46343920,4010,4010,4010,4010,0
|
|
20241007,182100,46343920,4010,4010,4010,4010,0
|
|
20241007,182000,46343920,4010,4010,4010,4010,0
|
|
20241007,181900,46343920,4010,4010,4010,4010,0
|
|
20241007,181800,46343920,4010,4010,4010,4010,0
|
|
20241007,181700,46343920,4010,4010,4010,4010,0
|
|
20241007,181600,46343920,4010,4010,4010,4010,0
|
|
20241007,181500,46343920,4010,4010,4010,4010,0
|
|
20241007,181400,46343920,4010,4010,4010,4010,0
|
|
20241007,181300,46343920,4010,4010,4010,4010,0
|
|
20241007,181200,46343920,4010,4010,4010,4010,0
|
|
20241007,181100,46343920,4010,4010,4010,4010,0
|
|
20241007,181000,46343920,4010,4010,4010,4010,0
|
|
20241007,180900,46343920,4010,4010,4010,4010,0
|
|
20241007,180800,46343920,4010,4010,4010,4010,0
|
|
20241007,180700,46343920,4010,4010,4010,4010,0
|
|
20241007,180600,46343920,4010,4010,4010,4010,0
|
|
20241007,180500,46343920,4010,4010,4010,4010,0
|
|
20241007,180400,46343920,4010,4010,4010,4010,0
|
|
20241007,180300,46343920,4010,4010,4010,4010,44
|
|
20241007,180200,46343920,4010,4010,4010,4010,0
|
|
20241007,180100,46343920,4010,4010,4010,4010,0
|
|
20241007,180000,46343920,4010,4010,4010,4010,0
|
|
20241007,175900,46343920,4010,4010,4010,4010,0
|
|
20241007,175800,46343920,4010,4010,4010,4010,0
|
|
20241007,175700,46343920,4010,4010,4010,4010,0
|
|
20241007,175600,46343920,4010,4010,4010,4010,0
|
|
20241007,175500,46343920,4010,4010,4010,4010,0
|
|
20241007,175400,46343920,4010,4010,4010,4010,0
|
|
20241007,175300,46343920,4010,4010,4010,4010,0
|
|
20241007,175200,46343920,4010,4010,4010,4010,0
|
|
20241007,175100,46343920,4010,4010,4010,4010,0
|
|
20241007,175000,46343920,4010,4010,4010,4010,0
|
|
20241007,174900,46343920,4010,4010,4010,4010,0
|
|
20241007,174800,46343920,4010,4010,4010,4010,0
|
|
20241007,174700,46343920,4010,4010,4010,4010,0
|
|
20241007,174600,46343920,4010,4010,4010,4010,0
|
|
20241007,174500,46343920,4010,4010,4010,4010,0
|
|
20241007,174400,46343920,4010,4010,4010,4010,0
|
|
20241007,174300,46343920,4010,4010,4010,4010,0
|
|
20241007,174200,46343920,4010,4010,4010,4010,0
|
|
20241007,174100,46343920,4010,4010,4010,4010,0
|
|
20241007,174000,46343920,4010,4010,4010,4010,0
|
|
20241007,173900,46343920,4010,4010,4010,4010,0
|
|
20241007,173800,46343920,4010,4010,4010,4010,0
|
|
20241007,173700,46343920,4010,4010,4010,4010,0
|
|
20241007,173600,46343920,4010,4010,4010,4010,0
|
|
20241007,173500,46343920,4010,4010,4010,4010,0
|
|
20241007,173400,46343920,4010,4010,4010,4010,0
|
|
20241007,173300,46343920,4010,4010,4010,4010,44
|
|
20241007,173200,46343920,4010,4010,4010,4010,0
|
|
20241007,173100,46343920,4010,4010,4010,4010,0
|
|
20241007,173000,46343920,4010,4010,4010,4010,0
|
|
20241007,172900,46343920,4010,4010,4010,4010,0
|
|
20241007,172800,46343920,4010,4010,4010,4010,0
|
|
20241007,172700,46343920,4010,4010,4010,4010,0
|
|
20241007,172600,46343920,4010,4010,4010,4010,0
|
|
20241007,172500,46343920,4010,4010,4010,4010,0
|
|
20241007,172400,46343920,4010,4010,4010,4010,0
|
|
20241007,172300,46343920,4010,4010,4010,4010,0
|
|
20241007,172200,46343920,4010,4010,4010,4010,0
|
|
20241007,172100,46343920,4010,4010,4010,4010,0
|
|
20241007,172000,46343920,4010,4010,4010,4010,0
|
|
20241007,171900,46343920,4010,4010,4010,4010,0
|
|
20241007,171800,46343920,4010,4010,4010,4010,0
|
|
20241007,171700,46343920,4010,4010,4010,4010,0
|
|
20241007,171600,46343920,4010,4010,4010,4010,0
|
|
20241007,171500,46343920,4010,4010,4010,4010,0
|
|
20241007,171400,46343920,4010,4010,4010,4010,0
|
|
20241007,171300,46343920,4010,4010,4010,4010,0
|
|
20241007,171200,46343920,4010,4010,4010,4010,0
|
|
20241007,171100,46343920,4010,4010,4010,4010,0
|
|
20241007,171000,46343920,4010,4010,4010,4010,0
|
|
20241007,170900,46343920,4010,4010,4010,4010,0
|
|
20241007,170800,46343920,4010,4010,4010,4010,0
|
|
20241007,170700,46343920,4010,4010,4010,4010,0
|
|
20241007,170600,46343920,4010,4010,4010,4010,0
|
|
20241007,170500,46343920,4010,4010,4010,4010,0
|
|
20241007,170400,46343920,4010,4010,4010,4010,0
|
|
20241007,170300,46343920,4010,4010,4010,4010,44
|
|
20241007,170200,46343920,4010,4010,4010,4010,0
|
|
20241007,170100,46343920,4010,4010,4010,4010,0
|
|
20241007,170000,46343920,4010,4010,4010,4010,0
|
|
20241007,165900,46343920,4010,4010,4010,4010,0
|
|
20241007,165800,46343920,4010,4010,4010,4010,0
|
|
20241007,165700,46343920,4010,4010,4010,4010,0
|
|
20241007,165600,46343920,4010,4010,4010,4010,0
|
|
20241007,165500,46343920,4010,4010,4010,4010,0
|
|
20241007,165400,46343920,4010,4010,4010,4010,0
|
|
20241007,165300,46343920,4010,4010,4010,4010,0
|
|
20241007,165200,46343920,4010,4010,4010,4010,0
|
|
20241007,165100,46343920,4010,4010,4010,4010,0
|
|
20241007,165000,46343920,4010,4010,4010,4010,0
|
|
20241007,164900,46343920,4010,4010,4010,4010,0
|
|
20241007,164800,46343920,4010,4010,4010,4010,0
|
|
20241007,164700,46343920,4010,4010,4010,4010,0
|
|
20241007,164600,46343920,4010,4010,4010,4010,0
|
|
20241007,164500,46343920,4010,4010,4010,4010,0
|
|
20241007,164400,46343920,4010,4010,4010,4010,0
|
|
20241007,164300,46343920,4010,4010,4010,4010,0
|
|
20241007,164200,46343920,4010,4010,4010,4010,0
|
|
20241007,164100,46343920,4010,4010,4010,4010,0
|
|
20241007,164000,46343920,4010,4010,4010,4010,0
|
|
20241007,163900,46343920,4010,4010,4010,4010,0
|
|
20241007,163800,46343920,4010,4010,4010,4010,0
|
|
20241007,163700,46343920,4010,4010,4010,4010,0
|
|
20241007,163600,46343920,4010,4010,4010,4010,0
|
|
20241007,163500,46343920,4010,4010,4010,4010,0
|
|
20241007,163400,46343920,4010,4010,4010,4010,0
|
|
20241007,163300,46343920,4010,4010,4010,4010,44
|
|
20241007,163200,46343920,4010,4010,4010,4010,0
|
|
20241007,163100,46343920,4010,4010,4010,4010,0
|
|
20241007,163000,46343920,4010,4010,4010,4010,0
|
|
20241007,162900,46343920,4010,4010,4010,4010,0
|
|
20241007,162800,46343920,4010,4010,4010,4010,0
|
|
20241007,162700,46343920,4010,4010,4010,4010,0
|
|
20241007,162600,46343920,4010,4010,4010,4010,0
|
|
20241007,162500,46343920,4010,4010,4010,4010,0
|
|
20241007,162400,46343920,4010,4010,4010,4010,0
|
|
20241007,162300,46343920,4010,4010,4010,4010,0
|
|
20241007,162200,46343920,4010,4010,4010,4010,0
|
|
20241007,162100,46343920,4010,4010,4010,4010,0
|
|
20241007,162000,46343920,4010,4010,4010,4010,0
|
|
20241007,161900,46343920,4010,4010,4010,4010,0
|
|
20241007,161800,46343920,4010,4010,4010,4010,0
|
|
20241007,161700,46343920,4010,4010,4010,4010,0
|
|
20241007,161600,46343920,4010,4010,4010,4010,0
|
|
20241007,161500,46343920,4010,4010,4010,4010,0
|
|
20241007,161400,46343920,4010,4010,4010,4010,0
|
|
20241007,161300,46343920,4010,4010,4010,4010,0
|
|
20241007,161200,46343920,4010,4010,4010,4010,0
|
|
20241007,161100,46343920,4010,4010,4010,4010,0
|
|
20241007,161000,46343920,4010,4010,4010,4010,0
|
|
20241007,160900,46343920,4010,4010,4010,4010,0
|
|
20241007,160800,46343920,4010,4010,4010,4010,0
|
|
20241007,160700,46343920,4010,4010,4010,4010,0
|
|
20241007,160600,46343920,4010,4010,4010,4010,0
|
|
20241007,160500,46343920,4010,4010,4010,4010,0
|
|
20241007,160400,46343920,4010,4010,4010,4010,0
|
|
20241007,160300,46343920,4010,4010,4010,4010,44
|
|
20241007,160200,46343920,4010,4010,4010,4010,0
|
|
20241007,160100,46343920,4010,4010,4010,4010,0
|
|
20241007,160000,46343920,4010,4010,4010,4010,0
|
|
20241007,155900,46343920,4010,4010,4010,4010,0
|
|
20241007,155800,46343920,4010,4010,4010,4010,0
|
|
20241007,155700,46343920,4010,4010,4010,4010,0
|
|
20241007,155600,46343920,4010,4010,4010,4010,0
|
|
20241007,155500,46343920,4010,4010,4010,4010,0
|
|
20241007,155400,46343920,4010,4010,4010,4010,0
|
|
20241007,155300,46343920,4010,4010,4010,4010,0
|
|
20241007,155200,46343920,4010,4010,4010,4010,0
|
|
20241007,155100,46343920,4010,4010,4010,4010,0
|
|
20241007,155000,46343920,4010,4010,4010,4010,0
|
|
20241007,154900,46343920,4010,4010,4010,4010,0
|
|
20241007,154800,46343920,4010,4010,4010,4010,0
|
|
20241007,154700,46343920,4010,4010,4010,4010,0
|
|
20241007,154600,46343920,4010,4010,4010,4010,0
|
|
20241007,154500,46343920,4010,4010,4010,4010,0
|
|
20241007,154400,46343920,4010,4010,4010,4010,0
|
|
20241007,154300,46343920,4010,4010,4010,4010,0
|
|
20241007,154200,46343920,4010,4010,4010,4010,0
|
|
20241007,154100,46343920,4010,4010,4010,4010,0
|
|
20241007,154000,46343920,4010,4010,4010,4010,0
|
|
20241007,153900,46343920,4010,4010,4010,4010,0
|
|
20241007,153800,46343920,4010,4010,4010,4010,0
|
|
20241007,153700,46343920,4010,4010,4010,4010,0
|
|
20241007,153600,46343920,4010,4010,4010,4010,0
|
|
20241007,153500,46343920,4010,4010,4010,4010,0
|
|
20241007,153400,46343920,4010,4010,4010,4010,0
|
|
20241007,153300,46343920,4010,4010,4010,4010,44
|
|
20241007,153200,46343920,4010,4010,4010,4010,0
|
|
20241007,153100,46343920,4010,4010,4010,4010,0
|
|
20241007,153000,46343920,4010,4010,4010,4010,44
|
|
20241007,152900,46167480,3990,3990,3990,3990,0
|
|
20241007,152800,46167480,3990,3990,3990,3990,0
|
|
20241007,152700,46167480,3990,3990,3990,3990,0
|
|
20241007,152600,46167480,3990,3990,3990,3990,0
|
|
20241007,152500,46167480,3990,3990,3990,3990,0
|
|
20241007,152400,46167480,3990,3990,3990,3990,0
|
|
20241007,152300,46167480,3990,3990,3990,3990,0
|
|
20241007,152200,46167480,3990,3990,3990,3990,0
|
|
20241007,152100,46167480,3990,3990,3990,3990,0
|
|
20241007,152000,46167480,3990,3990,3990,3990,0
|
|
20241007,151900,46167480,3990,3995,3995,3990,149
|
|
20241007,151800,45572950,3995,3990,3995,3990,390
|
|
20241007,151700,44016845,3995,4000,4000,3995,189
|
|
20241007,151600,43261245,3995,3995,3995,3995,190
|
|
20241007,151500,42502195,3995,4000,4000,3995,184
|
|
20241007,151400,41767040,4015,4005,4015,4005,16
|
|
20241007,151300,41702810,4015,4005,4015,4005,60
|
|
20241007,151200,41461970,3990,3990,3990,3990,0
|
|
20241007,151100,41461970,3990,3990,3990,3990,0
|
|
20241007,151000,41461970,3990,3990,3990,3990,0
|
|
20241007,150900,41461970,3990,3990,3990,3990,0
|
|
20241007,150800,41461970,3990,3990,3990,3990,0
|
|
20241007,150700,41461970,3990,3990,3990,3990,0
|
|
20241007,150600,41461970,3990,3990,3990,3990,0
|
|
20241007,150500,41461970,3990,3990,3990,3990,0
|
|
20241007,150400,41461970,3990,3995,3995,3990,200
|
|
20241007,150300,40663310,3995,3995,3995,3995,839
|
|
20241007,150200,37311505,3995,3995,3995,3995,0
|
|
20241007,150100,37311505,3995,3995,3995,3995,0
|
|
20241007,150000,37311505,3995,3995,3995,3995,502
|
|
20241007,145900,35306015,3995,3995,3995,3995,27
|
|
20241007,145800,35198150,3995,3995,3995,3995,1
|
|
20241007,145700,35194155,4000,4000,4000,4000,0
|
|
20241007,145600,35194155,4000,4000,4000,4000,137
|
|
20241007,145500,34646155,4005,4005,4005,4005,0
|
|
20241007,145400,34646155,4005,4005,4005,4005,0
|
|
20241007,145300,34646155,4005,4005,4005,4005,0
|
|
20241007,145200,34646155,4005,4005,4005,4005,24
|
|
20241007,145100,34550035,4005,4005,4005,4005,0
|
|
20241007,145000,34550035,4005,4005,4005,4005,0
|
|
20241007,144900,34550035,4005,4005,4005,4005,0
|
|
20241007,144800,34550035,4005,4005,4005,4005,0
|
|
20241007,144700,34550035,4005,4005,4005,4005,0
|
|
20241007,144600,34550035,4005,4005,4005,4005,0
|
|
20241007,144500,34550035,4005,4005,4005,4005,0
|
|
20241007,144400,34550035,4005,4005,4005,4005,0
|
|
20241007,144300,34550035,4005,4005,4005,4005,0
|
|
20241007,144200,34550035,4005,4005,4005,4005,0
|
|
20241007,144100,34550035,4005,4005,4005,4005,0
|
|
20241007,144000,34550035,4005,4005,4005,4005,0
|
|
20241007,143900,34550035,4005,4005,4005,4005,0
|
|
20241007,143800,34550035,4005,4005,4005,4005,0
|
|
20241007,143700,34550035,4005,4005,4005,4005,0
|
|
20241007,143600,34550035,4005,4005,4005,4005,0
|
|
20241007,143500,34550035,4005,4005,4005,4005,0
|
|
20241007,143400,34550035,4005,4005,4005,4005,20
|
|
20241007,143300,34469935,3995,3995,3995,3995,0
|
|
20241007,143200,34469935,3995,3995,3995,3995,0
|
|
20241007,143100,34469935,3995,3995,3995,3995,0
|
|
20241007,143000,34469935,3995,3995,3995,3995,0
|
|
20241007,142900,34469935,3995,3995,3995,3995,0
|
|
20241007,142800,34469935,3995,3995,3995,3995,0
|
|
20241007,142700,34469935,3995,3995,3995,3995,0
|
|
20241007,142600,34469935,3995,3995,3995,3995,0
|
|
20241007,142500,34469935,3995,3995,3995,3995,0
|
|
20241007,142400,34469935,3995,3995,3995,3995,0
|
|
20241007,142300,34469935,3995,3995,3995,3995,0
|
|
20241007,142200,34469935,3995,3995,3995,3995,0
|
|
20241007,142100,34469935,3995,3995,3995,3995,0
|
|
20241007,142000,34469935,3995,3995,3995,3995,0
|
|
20241007,141900,34469935,3995,3995,3995,3995,0
|
|
20241007,141800,34469935,3995,3995,3995,3995,0
|
|
20241007,141700,34469935,3995,4000,4000,3995,200
|
|
20241007,141600,33670780,3995,3995,3995,3995,0
|
|
20241007,141500,33670780,3995,3995,3995,3995,0
|
|
20241007,141400,33670780,3995,3995,3995,3995,0
|
|
20241007,141300,33670780,3995,3995,3995,3995,0
|
|
20241007,141200,33670780,3995,3995,3995,3995,0
|
|
20241007,141100,33670780,3995,3995,3995,3995,0
|
|
20241007,141000,33670780,3995,3995,3995,3995,0
|
|
20241007,140900,33670780,3995,4000,4000,3995,100
|
|
20241007,140800,33271225,4000,4000,4000,4000,0
|
|
20241007,140700,33271225,4000,4000,4000,4000,0
|
|
20241007,140600,33271225,4000,4000,4000,4000,0
|
|
20241007,140500,33271225,4000,4000,4000,4000,0
|
|
20241007,140400,33271225,4000,4000,4000,4000,10
|
|
20241007,140300,33231225,3995,3995,3995,3995,0
|
|
20241007,140200,33231225,3995,3995,3995,3995,0
|
|
20241007,140100,33231225,3995,3995,3995,3995,0
|
|
20241007,140000,33231225,3995,3995,3995,3995,0
|
|
20241007,135900,33231225,3995,3995,3995,3995,0
|
|
20241007,135800,33231225,3995,3995,3995,3995,0
|
|
20241007,135700,33231225,3995,3995,3995,3995,1
|
|
20241007,135600,33227230,3995,3995,3995,3995,1
|
|
20241007,135500,33223235,3995,3995,3995,3995,0
|
|
20241007,135400,33223235,3995,3995,3995,3995,0
|
|
20241007,135300,33223235,3995,3995,3995,3995,0
|
|
20241007,135200,33223235,3995,3995,3995,3995,1
|
|
20241007,135100,33219240,4000,4000,4000,4000,1175
|
|
20241007,135000,28519240,4000,4000,4000,4000,0
|
|
20241007,134900,28519240,4000,4000,4000,4000,0
|
|
20241007,134800,28519240,4000,4000,4000,4000,10
|
|
20241007,134700,28479240,4000,4000,4000,4000,10
|
|
20241007,134600,28439240,3995,3995,3995,3995,0
|
|
20241007,134500,28439240,3995,3995,3995,3995,0
|
|
20241007,134400,28439240,3995,3995,3995,3995,0
|
|
20241007,134300,28439240,3995,3995,3995,3995,0
|
|
20241007,134200,28439240,3995,3995,3995,3995,0
|
|
20241007,134100,28439240,3995,3995,3995,3995,0
|
|
20241007,134000,28439240,3995,3995,3995,3995,0
|
|
20241007,133900,28439240,3995,3995,3995,3995,0
|
|
20241007,133800,28439240,3995,3995,3995,3995,0
|
|
20241007,133700,28439240,3995,3995,3995,3995,0
|
|
20241007,133600,28439240,3995,3995,3995,3995,0
|
|
20241007,133500,28439240,3995,3995,3995,3995,0
|
|
20241007,133400,28439240,3995,3995,3995,3995,0
|
|
20241007,133300,28439240,3995,3995,3995,3995,0
|
|
20241007,133200,28439240,3995,3995,3995,3995,0
|
|
20241007,133100,28439240,3995,3995,3995,3995,0
|
|
20241007,133000,28439240,3995,3995,3995,3995,0
|
|
20241007,132900,28439240,3995,3995,3995,3995,0
|
|
20241007,132800,28439240,3995,3995,3995,3995,0
|
|
20241007,132700,28439240,3995,3995,3995,3995,0
|
|
20241007,132600,28439240,3995,3995,3995,3995,0
|
|
20241007,132500,28439240,3995,3995,3995,3995,0
|
|
20241007,132400,28439240,3995,3995,3995,3995,0
|
|
20241007,132300,28439240,3995,3995,3995,3995,0
|
|
20241007,132200,28439240,3995,3995,3995,3995,0
|
|
20241007,132100,28439240,3995,3995,3995,3995,0
|
|
20241007,132000,28439240,3995,3995,3995,3995,0
|
|
20241007,131900,28439240,3995,3995,3995,3995,0
|
|
20241007,131800,28439240,3995,3995,3995,3995,0
|
|
20241007,131700,28439240,3995,3995,3995,3995,0
|
|
20241007,131600,28439240,3995,3995,3995,3995,0
|
|
20241007,131500,28439240,3995,3995,3995,3995,0
|
|
20241007,131400,28439240,3995,3995,3995,3995,0
|
|
20241007,131300,28439240,3995,3995,3995,3995,0
|
|
20241007,131200,28439240,3995,3995,3995,3995,0
|
|
20241007,131100,28439240,3995,3995,3995,3995,0
|
|
20241007,131000,28439240,3995,3995,3995,3995,0
|
|
20241007,130900,28439240,3995,3995,3995,3995,0
|
|
20241007,130800,28439240,3995,3995,3995,3995,0
|
|
20241007,130700,28439240,3995,3995,3995,3995,0
|
|
20241007,130600,28439240,3995,3995,3995,3995,0
|
|
20241007,130500,28439240,3995,3995,3995,3995,0
|
|
20241007,130400,28439240,3995,3995,3995,3995,0
|
|
20241007,130300,28439240,3995,3995,3995,3995,0
|
|
20241007,130200,28439240,3995,3995,3995,3995,0
|
|
20241007,130100,28439240,3995,3995,3995,3995,0
|
|
20241007,130000,28439240,3995,3995,3995,3995,0
|
|
20241007,125900,28439240,3995,3995,3995,3995,0
|
|
20241007,125800,28439240,3995,3995,3995,3995,0
|
|
20241007,125700,28439240,3995,3995,3995,3995,10
|
|
20241007,125600,28399290,3995,3995,3995,3995,0
|
|
20241007,125500,28399290,3995,3995,3995,3995,0
|
|
20241007,125400,28399290,3995,3995,3995,3995,34
|
|
20241007,125300,28263460,3995,3995,3995,3995,1
|
|
20241007,125200,28259465,3990,3990,3990,3990,1
|
|
20241007,125100,28255475,3995,3995,3995,3995,83
|
|
20241007,125000,27923890,3990,3990,3990,3990,0
|
|
20241007,124900,27923890,3990,3990,3990,3990,109
|
|
20241007,124800,27488980,3990,3990,3990,3990,0
|
|
20241007,124700,27488980,3990,3990,3990,3990,123
|
|
20241007,124600,26998210,3995,3995,3995,3995,0
|
|
20241007,124500,26998210,3995,3995,3995,3995,238
|
|
20241007,124400,26047400,3995,3995,3995,3995,0
|
|
20241007,124300,26047400,3995,3995,3995,3995,75
|
|
20241007,124200,25747775,3995,3995,3995,3995,980
|
|
20241007,124100,21832675,4000,4000,4000,4000,624
|
|
20241007,124000,19336675,4000,4000,4000,4000,0
|
|
20241007,123900,19336675,4000,4000,4000,4000,0
|
|
20241007,123800,19336675,4000,4000,4000,4000,0
|
|
20241007,123700,19336675,4000,4000,4000,4000,0
|
|
20241007,123600,19336675,4000,4000,4000,4000,0
|
|
20241007,123500,19336675,4000,4000,4000,4000,0
|
|
20241007,123400,19336675,4000,4000,4000,4000,0
|
|
20241007,123300,19336675,4000,4000,4000,4000,0
|
|
20241007,123200,19336675,4000,4000,4000,4000,27
|
|
20241007,123100,19228675,4005,4005,4005,4005,0
|
|
20241007,123000,19228675,4005,4005,4005,4005,0
|
|
20241007,122900,19228675,4005,4005,4005,4005,0
|
|
20241007,122800,19228675,4005,4005,4005,4005,0
|
|
20241007,122700,19228675,4005,4005,4005,4005,0
|
|
20241007,122600,19228675,4005,4005,4005,4005,0
|
|
20241007,122500,19228675,4005,4005,4005,4005,0
|
|
20241007,122400,19228675,4005,4005,4005,4005,0
|
|
20241007,122300,19228675,4005,4005,4005,4005,0
|
|
20241007,122200,19228675,4005,4005,4005,4005,0
|
|
20241007,122100,19228675,4005,4005,4005,4005,8
|
|
20241007,122000,19196635,4005,4005,4005,4005,0
|
|
20241007,121900,19196635,4005,4005,4005,4005,235
|
|
20241007,121800,18255460,4005,4005,4005,4005,0
|
|
20241007,121700,18255460,4005,4005,4005,4005,0
|
|
20241007,121600,18255460,4005,4005,4005,4005,0
|
|
20241007,121500,18255460,4005,4005,4005,4005,0
|
|
20241007,121400,18255460,4005,4005,4005,4005,0
|
|
20241007,121300,18255460,4005,4005,4005,4005,0
|
|
20241007,121200,18255460,4005,4005,4005,4005,0
|
|
20241007,121100,18255460,4005,4005,4005,4005,0
|
|
20241007,121000,18255460,4005,4005,4005,4005,0
|
|
20241007,120900,18255460,4005,4005,4005,4005,0
|
|
20241007,120800,18255460,4005,4005,4005,4005,0
|
|
20241007,120700,18255460,4005,4005,4005,4005,275
|
|
20241007,120600,17154085,4005,4005,4005,4005,0
|
|
20241007,120500,17154085,4005,4005,4005,4005,332
|
|
20241007,120400,15824425,4005,4005,4005,4005,0
|
|
20241007,120300,15824425,4005,4005,4005,4005,0
|
|
20241007,120200,15824425,4005,4005,4005,4005,0
|
|
20241007,120100,15824425,4005,4005,4005,4005,0
|
|
20241007,120000,15824425,4005,4005,4005,4005,0
|
|
20241007,115900,15824425,4005,4005,4005,4005,0
|
|
20241007,115800,15824425,4005,4005,4005,4005,0
|
|
20241007,115700,15824425,4005,4005,4005,4005,0
|
|
20241007,115600,15824425,4005,4005,4005,4005,0
|
|
20241007,115500,15824425,4005,4005,4005,4005,0
|
|
20241007,115400,15824425,4005,4005,4005,4005,0
|
|
20241007,115300,15824425,4005,4005,4005,4005,0
|
|
20241007,115200,15824425,4005,4005,4005,4005,0
|
|
20241007,115100,15824425,4005,4005,4005,4005,3
|
|
20241007,115000,15812410,4005,4005,4005,4005,0
|
|
20241007,114900,15812410,4005,4005,4005,4005,0
|
|
20241007,114800,15812410,4005,4005,4005,4005,0
|
|
20241007,114700,15812410,4005,4005,4005,4005,0
|
|
20241007,114600,15812410,4005,4005,4005,4005,0
|
|
20241007,114500,15812410,4005,4005,4005,4005,0
|
|
20241007,114400,15812410,4005,4005,4005,4005,0
|
|
20241007,114300,15812410,4005,4005,4005,4005,0
|
|
20241007,114200,15812410,4005,4005,4005,4005,0
|
|
20241007,114100,15812410,4005,4005,4005,4005,0
|
|
20241007,114000,15812410,4005,4005,4005,4005,22
|
|
20241007,113900,15724300,4010,4010,4010,4010,0
|
|
20241007,113800,15724300,4010,4010,4010,4010,8
|
|
20241007,113700,15692220,4010,4010,4010,4010,0
|
|
20241007,113600,15692220,4010,4010,4010,4010,0
|
|
20241007,113500,15692220,4010,4010,4010,4010,10
|
|
20241007,113400,15652120,4020,4020,4020,4020,0
|
|
20241007,113300,15652120,4020,4020,4020,4020,0
|
|
20241007,113200,15652120,4020,4020,4020,4020,0
|
|
20241007,113100,15652120,4020,4020,4020,4020,0
|
|
20241007,113000,15652120,4020,4020,4020,4020,5
|
|
20241007,112900,15632020,4020,4020,4020,4020,4
|
|
20241007,112800,15615940,4010,4010,4010,4010,1
|
|
20241007,112700,15611930,4005,4005,4005,4005,0
|
|
20241007,112600,15611930,4005,4005,4005,4005,0
|
|
20241007,112500,15611930,4005,4005,4005,4005,0
|
|
20241007,112400,15611930,4005,4005,4005,4005,0
|
|
20241007,112300,15611930,4005,4005,4005,4005,0
|
|
20241007,112200,15611930,4005,4005,4005,4005,0
|
|
20241007,112100,15611930,4005,4005,4005,4005,0
|
|
20241007,112000,15611930,4005,4005,4005,4005,0
|
|
20241007,111900,15611930,4005,4005,4005,4005,0
|
|
20241007,111800,15611930,4005,4005,4005,4005,0
|
|
20241007,111700,15611930,4005,4005,4005,4005,0
|
|
20241007,111600,15611930,4005,4005,4005,4005,0
|
|
20241007,111500,15611930,4005,4005,4005,4005,0
|
|
20241007,111400,15611930,4005,4005,4005,4005,3
|
|
20241007,111300,15599915,4000,4000,4000,4000,0
|
|
20241007,111200,15599915,4000,4000,4000,4000,0
|
|
20241007,111100,15599915,4000,4000,4000,4000,0
|
|
20241007,111000,15599915,4000,4000,4000,4000,0
|
|
20241007,110900,15599915,4000,4000,4000,4000,0
|
|
20241007,110800,15599915,4000,4000,4000,4000,0
|
|
20241007,110700,15599915,4000,4000,4000,4000,0
|
|
20241007,110600,15599915,4000,4000,4000,4000,0
|
|
20241007,110500,15599915,4000,4000,4000,4000,0
|
|
20241007,110400,15599915,4000,4000,4000,4000,0
|
|
20241007,110300,15599915,4000,4000,4000,4000,0
|
|
20241007,110200,15599915,4000,4000,4000,4000,0
|
|
20241007,110100,15599915,4000,4000,4000,4000,0
|
|
20241007,110000,15599915,4000,4000,4000,4000,0
|
|
20241007,105900,15599915,4000,4000,4000,4000,0
|
|
20241007,105800,15599915,4000,4000,4000,4000,0
|
|
20241007,105700,15599915,4000,4000,4000,4000,0
|
|
20241007,105600,15599915,4000,4000,4000,4000,0
|
|
20241007,105500,15599915,4000,4010,4010,4000,677
|
|
20241007,105400,12890670,4010,4010,4010,4010,0
|
|
20241007,105300,12890670,4010,4010,4010,4010,0
|
|
20241007,105200,12890670,4010,4010,4010,4010,0
|
|
20241007,105100,12890670,4010,4010,4010,4010,1
|
|
20241007,105000,12886660,4010,4010,4010,4010,2
|
|
20241007,104900,12878640,4010,4010,4010,4010,0
|
|
20241007,104800,12878640,4010,4010,4010,4010,2
|
|
20241007,104700,12870620,4020,4020,4020,4020,1
|
|
20241007,104600,12866600,4025,4025,4025,4025,0
|
|
20241007,104500,12866600,4025,4025,4025,4025,0
|
|
20241007,104400,12866600,4025,4025,4025,4025,0
|
|
20241007,104300,12866600,4025,4025,4025,4025,0
|
|
20241007,104200,12866600,4025,4025,4025,4025,0
|
|
20241007,104100,12866600,4025,4015,4025,4015,10
|
|
20241007,104000,12826360,3995,3995,3995,3995,0
|
|
20241007,103900,12826360,3995,3995,3995,3995,0
|
|
20241007,103800,12826360,3995,3995,3995,3995,0
|
|
20241007,103700,12826360,3995,3995,3995,3995,0
|
|
20241007,103600,12826360,3995,4010,4010,3995,200
|
|
20241007,103500,12027255,4025,4025,4025,4025,0
|
|
20241007,103400,12027255,4025,4025,4025,4025,0
|
|
20241007,103300,12027255,4025,4025,4025,4025,0
|
|
20241007,103200,12027255,4025,4025,4025,4025,0
|
|
20241007,103100,12027255,4025,4025,4025,4025,1
|
|
20241007,103000,12023230,4010,4010,4010,4010,0
|
|
20241007,102900,12023230,4010,4010,4010,4010,0
|
|
20241007,102800,12023230,4010,4010,4010,4010,0
|
|
20241007,102700,12023230,4010,4010,4010,4010,0
|
|
20241007,102600,12023230,4010,4010,4010,4010,0
|
|
20241007,102500,12023230,4010,4010,4010,4010,0
|
|
20241007,102400,12023230,4010,4010,4010,4010,0
|
|
20241007,102300,12023230,4010,4010,4010,4010,0
|
|
20241007,102200,12023230,4010,4010,4010,4010,0
|
|
20241007,102100,12023230,4010,4010,4010,4010,0
|
|
20241007,102000,12023230,4010,4010,4010,4010,0
|
|
20241007,101900,12023230,4010,4010,4010,4010,1
|
|
20241007,101800,12019220,3995,4020,4020,3995,210
|
|
20241007,101700,11179940,4025,4020,4025,4020,2
|
|
20241007,101600,11171895,4020,4020,4020,4020,0
|
|
20241007,101500,11171895,4020,4020,4020,4020,0
|
|
20241007,101400,11171895,4020,4020,4020,4020,0
|
|
20241007,101300,11171895,4020,4020,4020,4020,0
|
|
20241007,101200,11171895,4020,4020,4020,4020,2
|
|
20241007,101100,11163855,4010,4010,4010,4010,42
|
|
20241007,101000,10995435,4010,4010,4010,4010,0
|
|
20241007,100900,10995435,4010,4010,4010,4010,1
|
|
20241007,100800,10991425,3995,4000,4000,3995,200
|
|
20241007,100700,10192420,3995,3995,3995,3995,0
|
|
20241007,100600,10192420,3995,3995,3995,3995,186
|
|
20241007,100500,9449350,4000,4010,4010,4000,379
|
|
20241007,100400,7933300,4010,4010,4010,4010,0
|
|
20241007,100300,7933300,4010,4010,4010,4010,0
|
|
20241007,100200,7933300,4010,3995,4010,3995,201
|
|
20241007,100100,7130290,4000,4000,4000,4000,0
|
|
20241007,100000,7130290,4000,4005,4005,4000,10
|
|
20241007,095900,7090285,3995,3995,3995,3995,0
|
|
20241007,095800,7090285,3995,3995,3995,3995,50
|
|
20241007,095700,6890535,3995,3995,3995,3995,0
|
|
20241007,095600,6890535,3995,3995,3995,3995,126
|
|
20241007,095500,6387165,4005,4005,4005,4005,0
|
|
20241007,095400,6387165,4005,4005,4005,4005,0
|
|
20241007,095300,6387165,4005,4005,4005,4005,0
|
|
20241007,095200,6387165,4005,4005,4005,4005,0
|
|
20241007,095100,6387165,4005,4005,4005,4005,0
|
|
20241007,095000,6387165,4005,4005,4005,4005,0
|
|
20241007,094900,6387165,4005,4005,4005,4005,200
|
|
20241007,094800,5586165,4005,4005,4005,4005,0
|
|
20241007,094700,5586165,4005,4005,4005,4005,0
|
|
20241007,094600,5586165,4005,4005,4005,4005,0
|
|
20241007,094500,5586165,4005,4005,4005,4005,0
|
|
20241007,094400,5586165,4005,4005,4005,4005,1
|
|
20241007,094300,5582160,4000,4000,4000,4000,0
|
|
20241007,094200,5582160,4000,4020,4025,4000,370
|
|
20241007,094100,4101105,4010,4010,4010,4010,0
|
|
20241007,094000,4101105,4010,4010,4010,4010,229
|
|
20241007,093900,3182815,4025,4025,4030,4025,4
|
|
20241007,093800,3166710,4010,4010,4010,4010,20
|
|
20241007,093700,3086510,4030,4020,4030,4020,2
|
|
20241007,093600,3078460,4010,4010,4010,4010,45
|
|
20241007,093500,2898010,4025,4025,4025,4025,0
|
|
20241007,093400,2898010,4025,4025,4025,4025,1
|
|
20241007,093300,2893985,4040,4040,4040,4040,0
|
|
20241007,093200,2893985,4040,4040,4040,4040,0
|
|
20241007,093100,2893985,4040,4040,4040,4040,0
|
|
20241007,093000,2893985,4040,3995,4040,3995,81
|
|
20241007,092900,2568780,3995,3995,3995,3995,0
|
|
20241007,092800,2568780,3995,3995,3995,3995,78
|
|
20241007,092700,2257170,3995,3995,3995,3995,0
|
|
20241007,092600,2257170,3995,3995,3995,3995,0
|
|
20241007,092500,2257170,3995,3995,3995,3995,0
|
|
20241007,092400,2257170,3995,3995,3995,3995,0
|
|
20241007,092300,2257170,3995,3995,3995,3995,0
|
|
20241007,092200,2257170,3995,3995,3995,3995,0
|
|
20241007,092100,2257170,3995,3995,3995,3995,0
|
|
20241007,092000,2257170,3995,3995,3995,3995,5
|
|
20241007,091900,2237195,3995,3995,3995,3995,0
|
|
20241007,091800,2237195,3995,3995,3995,3995,0
|
|
20241007,091700,2237195,3995,3995,3995,3995,0
|
|
20241007,091600,2237195,3995,3995,3995,3995,0
|
|
20241007,091500,2237195,3995,3995,3995,3995,0
|
|
20241007,091400,2237195,3995,3995,3995,3995,0
|
|
20241007,091300,2237195,3995,3995,3995,3995,0
|
|
20241007,091200,2237195,3995,3995,3995,3995,0
|
|
20241007,091100,2237195,3995,3995,3995,3995,0
|
|
20241007,091000,2237195,3995,3995,3995,3995,0
|
|
20241007,090900,2237195,3995,3995,3995,3995,0
|
|
20241007,090800,2237195,3995,3995,3995,3995,0
|
|
20241007,090700,2237195,3995,3990,3995,3990,2
|
|
20241007,090600,2229210,3995,3995,3995,3995,0
|
|
20241007,090500,2229210,3995,3995,3995,3995,0
|
|
20241007,090400,2229210,3995,3995,3995,3995,0
|
|
20241007,090300,2229210,3995,3995,3995,3995,0
|
|
20241007,090200,2229210,3995,3995,3995,3995,0
|
|
20241007,090100,2229210,3995,3995,3995,3995,0
|
|
20241007,090000,2229210,3995,3995,3995,3995,558
|