646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194300,97401745,4990,4990,4990,4990,2290
|
|
20241007,194200,97401745,4990,4990,4990,4990,0
|
|
20241007,194100,97401745,4990,4990,4990,4990,0
|
|
20241007,194000,97401745,4990,4990,4990,4990,0
|
|
20241007,193900,97401745,4990,4990,4990,4990,0
|
|
20241007,193800,97401745,4990,4990,4990,4990,0
|
|
20241007,193700,97401745,4990,4990,4990,4990,0
|
|
20241007,193600,97401745,4990,4990,4990,4990,0
|
|
20241007,193500,97401745,4990,4990,4990,4990,0
|
|
20241007,193400,97401745,4990,4990,4990,4990,0
|
|
20241007,193300,97401745,4990,4990,4990,4990,0
|
|
20241007,193200,97401745,4990,4990,4990,4990,0
|
|
20241007,193100,97401745,4990,4990,4990,4990,0
|
|
20241007,193000,97401745,4990,4990,4990,4990,0
|
|
20241007,192900,97401745,4990,4990,4990,4990,0
|
|
20241007,192800,97401745,4990,4990,4990,4990,0
|
|
20241007,192700,97401745,4990,4990,4990,4990,0
|
|
20241007,192600,97401745,4990,4990,4990,4990,0
|
|
20241007,192500,97401745,4990,4990,4990,4990,0
|
|
20241007,192400,97401745,4990,4990,4990,4990,0
|
|
20241007,192300,97401745,4990,4990,4990,4990,0
|
|
20241007,192200,97401745,4990,4990,4990,4990,0
|
|
20241007,192100,97401745,4990,4990,4990,4990,0
|
|
20241007,192000,97401745,4990,4990,4990,4990,0
|
|
20241007,191900,97401745,4990,4990,4990,4990,0
|
|
20241007,191800,97401745,4990,4990,4990,4990,0
|
|
20241007,191700,97401745,4990,4990,4990,4990,0
|
|
20241007,191600,97401745,4990,4990,4990,4990,0
|
|
20241007,191500,97401745,4990,4990,4990,4990,0
|
|
20241007,191400,97401745,4990,4990,4990,4990,0
|
|
20241007,191300,97401745,4990,4990,4990,4990,2290
|
|
20241007,191200,97401745,4990,4990,4990,4990,0
|
|
20241007,191100,97401745,4990,4990,4990,4990,0
|
|
20241007,191000,97401745,4990,4990,4990,4990,0
|
|
20241007,190900,97401745,4990,4990,4990,4990,0
|
|
20241007,190800,97401745,4990,4990,4990,4990,0
|
|
20241007,190700,97401745,4990,4990,4990,4990,0
|
|
20241007,190600,97401745,4990,4990,4990,4990,0
|
|
20241007,190500,97401745,4990,4990,4990,4990,0
|
|
20241007,190400,97401745,4990,4990,4990,4990,0
|
|
20241007,190300,97401745,4990,4990,4990,4990,0
|
|
20241007,190200,97401745,4990,4990,4990,4990,0
|
|
20241007,190100,97401745,4990,4990,4990,4990,0
|
|
20241007,190000,97401745,4990,4990,4990,4990,0
|
|
20241007,185900,97401745,4990,4990,4990,4990,0
|
|
20241007,185800,97401745,4990,4990,4990,4990,0
|
|
20241007,185700,97401745,4990,4990,4990,4990,0
|
|
20241007,185600,97401745,4990,4990,4990,4990,0
|
|
20241007,185500,97401745,4990,4990,4990,4990,0
|
|
20241007,185400,97401745,4990,4990,4990,4990,0
|
|
20241007,185300,97401745,4990,4990,4990,4990,0
|
|
20241007,185200,97401745,4990,4990,4990,4990,0
|
|
20241007,185100,97401745,4990,4990,4990,4990,0
|
|
20241007,185000,97401745,4990,4990,4990,4990,0
|
|
20241007,184900,97401745,4990,4990,4990,4990,0
|
|
20241007,184800,97401745,4990,4990,4990,4990,0
|
|
20241007,184700,97401745,4990,4990,4990,4990,0
|
|
20241007,184600,97401745,4990,4990,4990,4990,0
|
|
20241007,184500,97401745,4990,4990,4990,4990,0
|
|
20241007,184400,97401745,4990,4990,4990,4990,0
|
|
20241007,184300,97401745,4990,4990,4990,4990,2290
|
|
20241007,184200,97401745,4990,4990,4990,4990,0
|
|
20241007,184100,97401745,4990,4990,4990,4990,0
|
|
20241007,184000,97401745,4990,4990,4990,4990,0
|
|
20241007,183900,97401745,4990,4990,4990,4990,0
|
|
20241007,183800,97401745,4990,4990,4990,4990,0
|
|
20241007,183700,97401745,4990,4990,4990,4990,0
|
|
20241007,183600,97401745,4990,4990,4990,4990,0
|
|
20241007,183500,97401745,4990,4990,4990,4990,0
|
|
20241007,183400,97401745,4990,4990,4990,4990,0
|
|
20241007,183300,97401745,4990,4990,4990,4990,0
|
|
20241007,183200,97401745,4990,4990,4990,4990,0
|
|
20241007,183100,97401745,4990,4990,4990,4990,0
|
|
20241007,183000,97401745,4990,4990,4990,4990,0
|
|
20241007,182900,97401745,4990,4990,4990,4990,0
|
|
20241007,182800,97401745,4990,4990,4990,4990,0
|
|
20241007,182700,97401745,4990,4990,4990,4990,0
|
|
20241007,182600,97401745,4990,4990,4990,4990,0
|
|
20241007,182500,97401745,4990,4990,4990,4990,0
|
|
20241007,182400,97401745,4990,4990,4990,4990,0
|
|
20241007,182300,97401745,4990,4990,4990,4990,0
|
|
20241007,182200,97401745,4990,4990,4990,4990,0
|
|
20241007,182100,97401745,4990,4990,4990,4990,0
|
|
20241007,182000,97401745,4990,4990,4990,4990,0
|
|
20241007,181900,97401745,4990,4990,4990,4990,0
|
|
20241007,181800,97401745,4990,4990,4990,4990,0
|
|
20241007,181700,97401745,4990,4990,4990,4990,0
|
|
20241007,181600,97401745,4990,4990,4990,4990,0
|
|
20241007,181500,97401745,4990,4990,4990,4990,0
|
|
20241007,181400,97401745,4990,4990,4990,4990,0
|
|
20241007,181300,97401745,4990,4990,4990,4990,2290
|
|
20241007,181200,97401745,4990,4990,4990,4990,0
|
|
20241007,181100,97401745,4990,4990,4990,4990,0
|
|
20241007,181000,97401745,4990,4990,4990,4990,0
|
|
20241007,180900,97401745,4990,4990,4990,4990,0
|
|
20241007,180800,97401745,4990,4990,4990,4990,0
|
|
20241007,180700,97401745,4990,4990,4990,4990,0
|
|
20241007,180600,97401745,4990,4990,4990,4990,0
|
|
20241007,180500,97401745,4990,4990,4990,4990,0
|
|
20241007,180400,97401745,4990,4990,4990,4990,0
|
|
20241007,180300,97401745,4990,4990,4990,4990,0
|
|
20241007,180200,97401745,4990,4990,4990,4990,0
|
|
20241007,180100,97401745,4990,4990,4990,4990,0
|
|
20241007,180000,97401745,4990,4990,4990,4990,0
|
|
20241007,175900,97401745,4990,4990,4990,4990,0
|
|
20241007,175800,97401745,4990,4990,4990,4990,0
|
|
20241007,175700,97401745,4990,4990,4990,4990,0
|
|
20241007,175600,97401745,4990,4990,4990,4990,0
|
|
20241007,175500,97401745,4990,4990,4990,4990,0
|
|
20241007,175400,97401745,4990,4990,4990,4990,0
|
|
20241007,175300,97401745,4990,4990,4990,4990,0
|
|
20241007,175200,97401745,4990,4990,4990,4990,0
|
|
20241007,175100,97401745,4990,4990,4990,4990,0
|
|
20241007,175000,97401745,4990,4990,4990,4990,0
|
|
20241007,174900,97401745,4990,4990,4990,4990,0
|
|
20241007,174800,97401745,4990,4990,4990,4990,0
|
|
20241007,174700,97401745,4990,4990,4990,4990,0
|
|
20241007,174600,97401745,4990,4990,4990,4990,0
|
|
20241007,174500,97401745,4990,4990,4990,4990,0
|
|
20241007,174400,97401745,4990,4990,4990,4990,0
|
|
20241007,174300,97401745,4990,4990,4990,4990,2290
|
|
20241007,174200,97401745,4990,4990,4990,4990,0
|
|
20241007,174100,97401745,4990,4990,4990,4990,0
|
|
20241007,174000,97401745,4990,4990,4990,4990,0
|
|
20241007,173900,97401745,4990,4990,4990,4990,0
|
|
20241007,173800,97401745,4990,4990,4990,4990,0
|
|
20241007,173700,97401745,4990,4990,4990,4990,0
|
|
20241007,173600,97401745,4990,4990,4990,4990,0
|
|
20241007,173500,97401745,4990,4990,4990,4990,0
|
|
20241007,173400,97401745,4990,4990,4990,4990,0
|
|
20241007,173300,97401745,4990,4990,4990,4990,0
|
|
20241007,173200,97401745,4990,4990,4990,4990,0
|
|
20241007,173100,97401745,4990,4990,4990,4990,0
|
|
20241007,173000,97401745,4990,4990,4990,4990,0
|
|
20241007,172900,97401745,4990,4990,4990,4990,0
|
|
20241007,172800,97401745,4990,4990,4990,4990,0
|
|
20241007,172700,97401745,4990,4990,4990,4990,0
|
|
20241007,172600,97401745,4990,4990,4990,4990,0
|
|
20241007,172500,97401745,4990,4990,4990,4990,0
|
|
20241007,172400,97401745,4990,4990,4990,4990,0
|
|
20241007,172300,97401745,4990,4990,4990,4990,0
|
|
20241007,172200,97401745,4990,4990,4990,4990,0
|
|
20241007,172100,97401745,4990,4990,4990,4990,0
|
|
20241007,172000,97401745,4990,4990,4990,4990,0
|
|
20241007,171900,97401745,4990,4990,4990,4990,0
|
|
20241007,171800,97401745,4990,4990,4990,4990,0
|
|
20241007,171700,97401745,4990,4990,4990,4990,0
|
|
20241007,171600,97401745,4990,4990,4990,4990,0
|
|
20241007,171500,97401745,4990,4990,4990,4990,0
|
|
20241007,171400,97401745,4990,4990,4990,4990,0
|
|
20241007,171300,97401745,4990,4990,4990,4990,2290
|
|
20241007,171200,97401745,4990,4990,4990,4990,0
|
|
20241007,171100,97401745,4990,4990,4990,4990,0
|
|
20241007,171000,97401745,4990,4990,4990,4990,0
|
|
20241007,170900,97401745,4990,4990,4990,4990,0
|
|
20241007,170800,97401745,4990,4990,4990,4990,0
|
|
20241007,170700,97401745,4990,4990,4990,4990,0
|
|
20241007,170600,97401745,4990,4990,4990,4990,0
|
|
20241007,170500,97401745,4990,4990,4990,4990,0
|
|
20241007,170400,97401745,4990,4990,4990,4990,0
|
|
20241007,170300,97401745,4990,4990,4990,4990,0
|
|
20241007,170200,97401745,4990,4990,4990,4990,0
|
|
20241007,170100,97401745,4990,4990,4990,4990,0
|
|
20241007,170000,97401745,4990,4990,4990,4990,0
|
|
20241007,165900,97401745,4990,4990,4990,4990,0
|
|
20241007,165800,97401745,4990,4990,4990,4990,0
|
|
20241007,165700,97401745,4990,4990,4990,4990,0
|
|
20241007,165600,97401745,4990,4990,4990,4990,0
|
|
20241007,165500,97401745,4990,4990,4990,4990,0
|
|
20241007,165400,97401745,4990,4990,4990,4990,0
|
|
20241007,165300,97401745,4990,4990,4990,4990,0
|
|
20241007,165200,97401745,4990,4990,4990,4990,0
|
|
20241007,165100,97401745,4990,4990,4990,4990,0
|
|
20241007,165000,97401745,4990,4990,4990,4990,0
|
|
20241007,164900,97401745,4990,4990,4990,4990,0
|
|
20241007,164800,97401745,4990,4990,4990,4990,0
|
|
20241007,164700,97401745,4990,4990,4990,4990,0
|
|
20241007,164600,97401745,4990,4990,4990,4990,0
|
|
20241007,164500,97401745,4990,4990,4990,4990,0
|
|
20241007,164400,97401745,4990,4990,4990,4990,0
|
|
20241007,164300,97401745,4990,4990,4990,4990,2290
|
|
20241007,164200,97401745,4990,4990,4990,4990,0
|
|
20241007,164100,97401745,4990,4990,4990,4990,0
|
|
20241007,164000,97401745,4990,4990,4990,4990,0
|
|
20241007,163900,97401745,4990,4990,4990,4990,0
|
|
20241007,163800,97401745,4990,4990,4990,4990,0
|
|
20241007,163700,97401745,4990,4990,4990,4990,0
|
|
20241007,163600,97401745,4990,4990,4990,4990,0
|
|
20241007,163500,97401745,4990,4990,4990,4990,0
|
|
20241007,163400,97401745,4990,4990,4990,4990,0
|
|
20241007,163300,97401745,4990,4990,4990,4990,0
|
|
20241007,163200,97401745,4990,4990,4990,4990,0
|
|
20241007,163100,97401745,4990,4990,4990,4990,0
|
|
20241007,163000,97401745,4990,4990,4990,4990,0
|
|
20241007,162900,97401745,4990,4990,4990,4990,0
|
|
20241007,162800,97401745,4990,4990,4990,4990,0
|
|
20241007,162700,97401745,4990,4990,4990,4990,0
|
|
20241007,162600,97401745,4990,4990,4990,4990,0
|
|
20241007,162500,97401745,4990,4990,4990,4990,0
|
|
20241007,162400,97401745,4990,4990,4990,4990,0
|
|
20241007,162300,97401745,4990,4990,4990,4990,0
|
|
20241007,162200,97401745,4990,4990,4990,4990,0
|
|
20241007,162100,97401745,4990,4990,4990,4990,0
|
|
20241007,162000,97401745,4990,4990,4990,4990,0
|
|
20241007,161900,97401745,4990,4990,4990,4990,0
|
|
20241007,161800,97401745,4990,4990,4990,4990,0
|
|
20241007,161700,97401745,4990,4990,4990,4990,0
|
|
20241007,161600,97401745,4990,4990,4990,4990,0
|
|
20241007,161500,97401745,4990,4990,4990,4990,0
|
|
20241007,161400,97401745,4990,4990,4990,4990,0
|
|
20241007,161300,97401745,4990,4990,4990,4990,2290
|
|
20241007,161200,97401745,4990,4990,4990,4990,0
|
|
20241007,161100,97401745,4990,4990,4990,4990,0
|
|
20241007,161000,97401745,4990,4990,4990,4990,0
|
|
20241007,160900,97401745,4990,4990,4990,4990,0
|
|
20241007,160800,97401745,4990,4990,4990,4990,0
|
|
20241007,160700,97401745,4990,4990,4990,4990,0
|
|
20241007,160600,97401745,4990,4990,4990,4990,0
|
|
20241007,160500,97401745,4990,4990,4990,4990,0
|
|
20241007,160400,97401745,4990,4990,4990,4990,0
|
|
20241007,160300,97401745,4990,4990,4990,4990,0
|
|
20241007,160200,97401745,4990,4990,4990,4990,0
|
|
20241007,160100,97401745,4990,4990,4990,4990,0
|
|
20241007,160000,97401745,4990,4990,4990,4990,0
|
|
20241007,155900,97401745,4990,4990,4990,4990,0
|
|
20241007,155800,97401745,4990,4990,4990,4990,0
|
|
20241007,155700,97401745,4990,4990,4990,4990,0
|
|
20241007,155600,97401745,4990,4990,4990,4990,0
|
|
20241007,155500,97401745,4990,4990,4990,4990,0
|
|
20241007,155400,97401745,4990,4990,4990,4990,0
|
|
20241007,155300,97401745,4990,4990,4990,4990,0
|
|
20241007,155200,97401745,4990,4990,4990,4990,0
|
|
20241007,155100,97401745,4990,4990,4990,4990,0
|
|
20241007,155000,97401745,4990,4990,4990,4990,0
|
|
20241007,154900,97401745,4990,4990,4990,4990,0
|
|
20241007,154800,97401745,4990,4990,4990,4990,0
|
|
20241007,154700,97401745,4990,4990,4990,4990,0
|
|
20241007,154600,97401745,4990,4990,4990,4990,0
|
|
20241007,154500,97401745,4990,4990,4990,4990,0
|
|
20241007,154400,97401745,4990,4990,4990,4990,0
|
|
20241007,154300,97401745,4990,4990,4990,4990,2290
|
|
20241007,154200,97401745,4990,4990,4990,4990,0
|
|
20241007,154100,97401745,4990,4990,4990,4990,0
|
|
20241007,154000,97401745,4990,4990,4990,4990,0
|
|
20241007,153900,97401745,4990,4990,4990,4990,0
|
|
20241007,153800,97401745,4990,4990,4990,4990,0
|
|
20241007,153700,97401745,4990,4990,4990,4990,0
|
|
20241007,153600,97401745,4990,4990,4990,4990,0
|
|
20241007,153500,97401745,4990,4990,4990,4990,0
|
|
20241007,153400,97401745,4990,4990,4990,4990,0
|
|
20241007,153300,97401745,4990,4990,4990,4990,0
|
|
20241007,153200,97401745,4990,4990,4990,4990,0
|
|
20241007,153100,97401745,4990,4990,4990,4990,0
|
|
20241007,153000,97401745,4990,4990,4990,4990,2290
|
|
20241007,152900,85974645,4990,4990,4990,4990,0
|
|
20241007,152800,85974645,4990,4990,4990,4990,0
|
|
20241007,152700,85974645,4990,4990,4990,4990,0
|
|
20241007,152600,85974645,4990,4990,4990,4990,0
|
|
20241007,152500,85974645,4990,4990,4990,4990,0
|
|
20241007,152400,85974645,4990,4990,4990,4990,0
|
|
20241007,152300,85974645,4990,4990,4990,4990,0
|
|
20241007,152200,85974645,4990,4990,4990,4990,0
|
|
20241007,152100,85974645,4990,4990,4990,4990,0
|
|
20241007,152000,85974645,4990,4990,4990,4990,0
|
|
20241007,151900,85974645,4990,4990,4990,4990,10
|
|
20241007,151800,85924745,4990,4980,4990,4980,600
|
|
20241007,151700,82933145,4985,4970,4985,4970,18
|
|
20241007,151600,82843640,4970,4970,4970,4970,1
|
|
20241007,151500,82838670,4990,4985,4990,4975,12
|
|
20241007,151400,82778910,4990,4990,4990,4990,100
|
|
20241007,151300,82279910,4990,4995,5000,4965,594
|
|
20241007,151200,79318955,4995,4975,5010,4960,1772
|
|
20241007,151100,70467200,4975,4985,4985,4975,4
|
|
20241007,151000,70447290,4985,4970,4985,4970,4
|
|
20241007,150900,70427380,4955,4955,4955,4955,0
|
|
20241007,150800,70427380,4955,4955,4955,4955,0
|
|
20241007,150700,70427380,4955,4955,4955,4955,0
|
|
20241007,150600,70427380,4955,4955,4955,4955,0
|
|
20241007,150500,70427380,4955,4955,4955,4955,0
|
|
20241007,150400,70427380,4955,4955,4955,4955,0
|
|
20241007,150300,70427380,4955,4955,4955,4955,0
|
|
20241007,150200,70427380,4955,4955,4955,4955,0
|
|
20241007,150100,70427380,4955,4955,4955,4955,0
|
|
20241007,150000,70427380,4955,4955,4955,4955,2
|
|
20241007,145900,70417470,4955,4955,4955,4955,1
|
|
20241007,145800,70412515,4955,4955,4955,4955,38
|
|
20241007,145700,70224225,4970,4970,4970,4970,0
|
|
20241007,145600,70224225,4970,4970,4970,4970,0
|
|
20241007,145500,70224225,4970,4970,4970,4970,0
|
|
20241007,145400,70224225,4970,4970,4970,4970,0
|
|
20241007,145300,70224225,4970,4970,4970,4970,1
|
|
20241007,145200,70219255,4945,4945,4945,4945,0
|
|
20241007,145100,70219255,4945,4960,4990,4945,2117
|
|
20241007,145000,59673230,4955,4955,4955,4955,0
|
|
20241007,144900,59673230,4955,4955,4955,4955,10
|
|
20241007,144800,59623680,4955,4955,4955,4955,0
|
|
20241007,144700,59623680,4955,4955,4955,4955,23
|
|
20241007,144600,59509715,4955,4955,4955,4955,0
|
|
20241007,144500,59509715,4955,4955,4955,4955,1
|
|
20241007,144400,59504760,4955,4950,4955,4950,6
|
|
20241007,144300,59475035,4950,4950,4950,4950,2
|
|
20241007,144200,59465135,4955,4945,4955,4945,3
|
|
20241007,144100,59450280,4940,4940,4940,4940,0
|
|
20241007,144000,59450280,4940,4940,4940,4940,0
|
|
20241007,143900,59450280,4940,4940,4940,4940,0
|
|
20241007,143800,59450280,4940,4940,4940,4940,0
|
|
20241007,143700,59450280,4940,4940,4940,4940,0
|
|
20241007,143600,59450280,4940,4940,4940,4940,0
|
|
20241007,143500,59450280,4940,4940,4940,4940,0
|
|
20241007,143400,59450280,4940,4940,4940,4940,0
|
|
20241007,143300,59450280,4940,4940,4940,4940,0
|
|
20241007,143200,59450280,4940,4940,4940,4940,0
|
|
20241007,143100,59450280,4940,4940,4940,4940,0
|
|
20241007,143000,59450280,4940,4940,4940,4940,1
|
|
20241007,142900,59445340,4940,4940,4940,4940,1
|
|
20241007,142800,59440400,4945,4945,4945,4945,1
|
|
20241007,142700,59435455,4940,4940,4940,4940,1
|
|
20241007,142600,59430515,4940,4940,4940,4940,1
|
|
20241007,142500,59425575,4940,4940,4940,4940,0
|
|
20241007,142400,59425575,4940,4940,4940,4940,0
|
|
20241007,142300,59425575,4940,4940,4940,4940,0
|
|
20241007,142200,59425575,4940,4940,4940,4940,0
|
|
20241007,142100,59425575,4940,4940,4940,4940,0
|
|
20241007,142000,59425575,4940,4940,4940,4940,0
|
|
20241007,141900,59425575,4940,4940,4940,4940,0
|
|
20241007,141800,59425575,4940,4940,4940,4940,0
|
|
20241007,141700,59425575,4940,4940,4940,4940,0
|
|
20241007,141600,59425575,4940,4940,4940,4940,0
|
|
20241007,141500,59425575,4940,4940,4940,4940,1
|
|
20241007,141400,59420635,4940,4940,4940,4940,1
|
|
20241007,141300,59415695,4940,4940,4940,4940,1
|
|
20241007,141200,59410755,4960,4960,4960,4960,0
|
|
20241007,141100,59410755,4960,4940,4960,4940,2
|
|
20241007,141000,59400855,4940,4940,4940,4940,0
|
|
20241007,140900,59400855,4940,4940,4940,4940,0
|
|
20241007,140800,59400855,4940,4940,4940,4940,3
|
|
20241007,140700,59386035,4935,4935,4935,4935,0
|
|
20241007,140600,59386035,4935,4935,4935,4935,0
|
|
20241007,140500,59386035,4935,4935,4935,4935,0
|
|
20241007,140400,59386035,4935,4935,4935,4935,0
|
|
20241007,140300,59386035,4935,4935,4935,4935,0
|
|
20241007,140200,59386035,4935,4935,4935,4935,0
|
|
20241007,140100,59386035,4935,4935,4935,4935,0
|
|
20241007,140000,59386035,4935,4935,4935,4935,2
|
|
20241007,135900,59376165,4935,4935,4935,4935,0
|
|
20241007,135800,59376165,4935,4935,4935,4935,10
|
|
20241007,135700,59326815,4935,4935,4935,4935,5
|
|
20241007,135600,59302140,4935,4940,4940,4935,6
|
|
20241007,135500,59272525,4935,4935,4945,4930,14
|
|
20241007,135400,59203440,4935,4935,4935,4935,6
|
|
20241007,135300,59173830,4935,4935,4935,4935,5
|
|
20241007,135200,59149155,4940,4935,4945,4935,8
|
|
20241007,135100,59109645,4935,4940,4940,4930,10
|
|
20241007,135000,59060280,4940,4940,4940,4940,4
|
|
20241007,134900,59040520,4940,4940,4940,4940,5
|
|
20241007,134800,59015820,4940,4935,4940,4935,9
|
|
20241007,134700,58971380,4960,4945,4960,4945,15
|
|
20241007,134600,58897120,4935,4935,4935,4935,9
|
|
20241007,134500,58852705,4940,4940,4940,4940,0
|
|
20241007,134400,58852705,4940,4940,4945,4940,13
|
|
20241007,134300,58788465,4940,4940,4940,4935,8
|
|
20241007,134200,58748950,4940,4940,4940,4940,3
|
|
20241007,134100,58734130,4940,4940,4940,4940,0
|
|
20241007,134000,58734130,4940,4940,4940,4940,0
|
|
20241007,133900,58734130,4940,4940,4940,4940,0
|
|
20241007,133800,58734130,4940,4940,4940,4940,0
|
|
20241007,133700,58734130,4940,4940,4940,4940,0
|
|
20241007,133600,58734130,4940,4940,4940,4940,1
|
|
20241007,133500,58729190,4940,4940,4940,4940,0
|
|
20241007,133400,58729190,4940,4940,4940,4940,0
|
|
20241007,133300,58729190,4940,4940,4940,4940,0
|
|
20241007,133200,58729190,4940,4940,4940,4940,0
|
|
20241007,133100,58729190,4940,4940,4940,4940,1
|
|
20241007,133000,58724250,4940,4945,4945,4940,5
|
|
20241007,132900,58699535,4940,4940,4945,4935,4
|
|
20241007,132800,58679775,4945,4935,4945,4935,7
|
|
20241007,132700,58645190,4940,4940,4945,4940,8
|
|
20241007,132600,58605650,4945,4940,4945,4940,8
|
|
20241007,132500,58566110,4945,4945,4945,4930,204
|
|
20241007,132400,57558060,4945,4945,4945,4945,0
|
|
20241007,132300,57558060,4945,4945,4945,4945,0
|
|
20241007,132200,57558060,4945,4945,4945,4945,0
|
|
20241007,132100,57558060,4945,4945,4945,4945,1
|
|
20241007,132000,57553115,4945,4945,4945,4945,0
|
|
20241007,131900,57553115,4945,4945,4945,4945,0
|
|
20241007,131800,57553115,4945,4945,4945,4945,0
|
|
20241007,131700,57553115,4945,4945,4945,4945,0
|
|
20241007,131600,57553115,4945,4945,4945,4945,1
|
|
20241007,131500,57548170,4945,4945,4945,4945,1
|
|
20241007,131400,57543225,4945,4945,4945,4945,0
|
|
20241007,131300,57543225,4945,4945,4945,4945,0
|
|
20241007,131200,57543225,4945,4945,4945,4945,1
|
|
20241007,131100,57538280,4955,4955,4955,4955,0
|
|
20241007,131000,57538280,4955,4955,4955,4955,1
|
|
20241007,130900,57533325,4955,4955,4955,4955,0
|
|
20241007,130800,57533325,4955,4955,4955,4955,0
|
|
20241007,130700,57533325,4955,4955,4955,4955,1
|
|
20241007,130600,57528370,4955,4955,4955,4955,26
|
|
20241007,130500,57399540,4955,4955,4955,4955,0
|
|
20241007,130400,57399540,4955,4955,4955,4955,14
|
|
20241007,130300,57330170,4955,4945,4960,4945,120
|
|
20241007,130200,56736730,4940,4940,4940,4940,0
|
|
20241007,130100,56736730,4940,4940,4940,4940,1
|
|
20241007,130000,56731790,4940,4940,4940,4940,1
|
|
20241007,125900,56726850,4940,4940,4940,4940,0
|
|
20241007,125800,56726850,4940,4940,4940,4940,0
|
|
20241007,125700,56726850,4940,4940,4940,4940,1
|
|
20241007,125600,56721910,4940,4940,4940,4940,0
|
|
20241007,125500,56721910,4940,4940,4940,4940,0
|
|
20241007,125400,56721910,4940,4940,4940,4940,0
|
|
20241007,125300,56721910,4940,4940,4940,4940,0
|
|
20241007,125200,56721910,4940,4940,4940,4940,0
|
|
20241007,125100,56721910,4940,4940,4940,4940,0
|
|
20241007,125000,56721910,4940,4940,4940,4940,0
|
|
20241007,124900,56721910,4940,4940,4940,4940,1
|
|
20241007,124800,56716970,4940,4940,4940,4940,0
|
|
20241007,124700,56716970,4940,4940,4940,4940,1
|
|
20241007,124600,56712030,4940,4940,4940,4940,6
|
|
20241007,124500,56682390,4945,4945,4945,4945,0
|
|
20241007,124400,56682390,4945,4945,4945,4945,0
|
|
20241007,124300,56682390,4945,4945,4945,4945,0
|
|
20241007,124200,56682390,4945,4945,4945,4945,4
|
|
20241007,124100,56662610,4945,4945,4945,4945,0
|
|
20241007,124000,56662610,4945,4945,4945,4945,2
|
|
20241007,123900,56652720,4940,4940,4940,4940,0
|
|
20241007,123800,56652720,4940,4940,4940,4940,0
|
|
20241007,123700,56652720,4940,4940,4940,4940,7
|
|
20241007,123600,56618140,4940,4940,4940,4940,0
|
|
20241007,123500,56618140,4940,4940,4940,4940,0
|
|
20241007,123400,56618140,4940,4940,4940,4940,11
|
|
20241007,123300,56563800,4935,4935,4935,4935,0
|
|
20241007,123200,56563800,4935,4935,4935,4935,2
|
|
20241007,123100,56553930,4935,4935,4935,4935,2
|
|
20241007,123000,56544060,4940,4940,4940,4940,0
|
|
20241007,122900,56544060,4940,4940,4940,4940,0
|
|
20241007,122800,56544060,4940,4940,4940,4940,0
|
|
20241007,122700,56544060,4940,4940,4940,4940,0
|
|
20241007,122600,56544060,4940,4945,4945,4935,21
|
|
20241007,122500,56440270,4950,4950,4950,4950,0
|
|
20241007,122400,56440270,4950,4950,4950,4950,0
|
|
20241007,122300,56440270,4950,4950,4950,4945,33
|
|
20241007,122200,56277050,4950,4950,4950,4950,195
|
|
20241007,122100,55311800,4950,4940,4950,4940,264
|
|
20241007,122000,54006930,4935,4940,4940,4935,66
|
|
20241007,121900,53681015,4945,4945,4945,4945,0
|
|
20241007,121800,53681015,4945,4945,4945,4945,0
|
|
20241007,121700,53681015,4945,4935,4945,4935,15
|
|
20241007,121600,53606970,4940,4940,4940,4940,0
|
|
20241007,121500,53606970,4940,4940,4940,4940,2
|
|
20241007,121400,53597090,4935,4940,4940,4935,57
|
|
20241007,121300,53315790,4945,4945,4945,4945,0
|
|
20241007,121200,53315790,4945,4945,4945,4945,0
|
|
20241007,121100,53315790,4945,4945,4945,4945,0
|
|
20241007,121000,53315790,4945,4940,4945,4940,4
|
|
20241007,120900,53296020,4945,4945,4945,4935,6
|
|
20241007,120800,53266370,4940,4940,4940,4940,2
|
|
20241007,120700,53256490,4945,4945,4945,4945,0
|
|
20241007,120600,53256490,4945,4935,4945,4935,3
|
|
20241007,120500,53241665,4935,4935,4935,4935,0
|
|
20241007,120400,53241665,4935,4935,4935,4935,0
|
|
20241007,120300,53241665,4935,4935,4935,4935,0
|
|
20241007,120200,53241665,4935,4935,4935,4935,3
|
|
20241007,120100,53226860,4940,4940,4940,4940,0
|
|
20241007,120000,53226860,4940,4940,4940,4940,0
|
|
20241007,115900,53226860,4940,4945,4945,4940,2
|
|
20241007,115800,53216975,4940,4940,4940,4940,2
|
|
20241007,115700,53207095,4935,4935,4935,4935,0
|
|
20241007,115600,53207095,4935,4935,4935,4935,0
|
|
20241007,115500,53207095,4935,4935,4935,4935,0
|
|
20241007,115400,53207095,4935,4935,4935,4935,0
|
|
20241007,115300,53207095,4935,4935,4935,4935,0
|
|
20241007,115200,53207095,4935,4935,4935,4935,0
|
|
20241007,115100,53207095,4935,4935,4935,4935,0
|
|
20241007,115000,53207095,4935,4935,4935,4935,0
|
|
20241007,114900,53207095,4935,4935,4935,4935,1
|
|
20241007,114800,53202160,4935,4935,4935,4935,1
|
|
20241007,114700,53197225,4930,4930,4930,4930,1
|
|
20241007,114600,53192295,4930,4930,4930,4930,6
|
|
20241007,114500,53162715,4945,4930,4945,4930,4
|
|
20241007,114400,53142965,4925,4925,4925,4925,0
|
|
20241007,114300,53142965,4925,4925,4925,4925,0
|
|
20241007,114200,53142965,4925,4925,4925,4925,1
|
|
20241007,114100,53138040,4935,4935,4935,4935,0
|
|
20241007,114000,53138040,4935,4935,4935,4935,0
|
|
20241007,113900,53138040,4935,4935,4935,4935,0
|
|
20241007,113800,53138040,4935,4935,4935,4935,0
|
|
20241007,113700,53138040,4935,4935,4935,4935,0
|
|
20241007,113600,53138040,4935,4935,4935,4935,0
|
|
20241007,113500,53138040,4935,4935,4935,4935,0
|
|
20241007,113400,53138040,4935,4935,4935,4935,2
|
|
20241007,113300,53128170,4920,4920,4920,4920,1
|
|
20241007,113200,53123250,4920,4920,4920,4920,0
|
|
20241007,113100,53123250,4920,4925,4925,4920,63
|
|
20241007,113000,52813085,4925,4925,4925,4925,0
|
|
20241007,112900,52813085,4925,4925,4925,4925,0
|
|
20241007,112800,52813085,4925,4925,4925,4925,0
|
|
20241007,112700,52813085,4925,4925,4925,4925,0
|
|
20241007,112600,52813085,4925,4925,4925,4925,1
|
|
20241007,112500,52808160,4925,4925,4925,4925,0
|
|
20241007,112400,52808160,4925,4925,4925,4925,0
|
|
20241007,112300,52808160,4925,4925,4925,4925,0
|
|
20241007,112200,52808160,4925,4925,4925,4925,0
|
|
20241007,112100,52808160,4925,4925,4925,4925,0
|
|
20241007,112000,52808160,4925,4925,4925,4925,0
|
|
20241007,111900,52808160,4925,4925,4925,4925,0
|
|
20241007,111800,52808160,4925,4940,4940,4925,22
|
|
20241007,111700,52699595,4950,4945,4950,4940,682
|
|
20241007,111600,49327505,4940,4935,4940,4935,19
|
|
20241007,111500,49233650,4935,4935,4935,4935,0
|
|
20241007,111400,49233650,4935,4935,4935,4935,0
|
|
20241007,111300,49233650,4935,4935,4935,4935,0
|
|
20241007,111200,49233650,4935,4935,4935,4935,0
|
|
20241007,111100,49233650,4935,4935,4935,4935,20
|
|
20241007,111000,49134950,4935,4935,4935,4935,0
|
|
20241007,110900,49134950,4935,4935,4935,4935,1
|
|
20241007,110800,49130015,4935,4935,4935,4935,0
|
|
20241007,110700,49130015,4935,4935,4935,4935,0
|
|
20241007,110600,49130015,4935,4935,4935,4935,0
|
|
20241007,110500,49130015,4935,4935,4935,4935,0
|
|
20241007,110400,49130015,4935,4935,4935,4935,0
|
|
20241007,110300,49130015,4935,4920,4935,4920,4
|
|
20241007,110200,49110290,4920,4920,4920,4920,0
|
|
20241007,110100,49110290,4920,4920,4920,4920,1
|
|
20241007,110000,49105370,4935,4935,4935,4935,1
|
|
20241007,105900,49100435,4940,4940,4940,4940,0
|
|
20241007,105800,49100435,4940,4940,4940,4940,0
|
|
20241007,105700,49100435,4940,4940,4940,4940,0
|
|
20241007,105600,49100435,4940,4940,4940,4940,0
|
|
20241007,105500,49100435,4940,4940,4940,4940,0
|
|
20241007,105400,49100435,4940,4940,4940,4940,0
|
|
20241007,105300,49100435,4940,4940,4940,4940,0
|
|
20241007,105200,49100435,4940,4925,4940,4925,5
|
|
20241007,105100,49075750,4915,4915,4915,4915,3
|
|
20241007,105000,49061005,4915,4915,4915,4915,1
|
|
20241007,104900,49056090,4915,4915,4915,4915,0
|
|
20241007,104800,49056090,4915,4915,4915,4915,9
|
|
20241007,104700,49011855,4920,4920,4920,4920,0
|
|
20241007,104600,49011855,4920,4920,4920,4920,0
|
|
20241007,104500,49011855,4920,4920,4920,4920,0
|
|
20241007,104400,49011855,4920,4920,4920,4920,0
|
|
20241007,104300,49011855,4920,4920,4920,4920,0
|
|
20241007,104200,49011855,4920,4920,4920,4920,10
|
|
20241007,104100,48962655,4940,4940,4940,4940,0
|
|
20241007,104000,48962655,4940,4940,4940,4940,0
|
|
20241007,103900,48962655,4940,4940,4940,4940,0
|
|
20241007,103800,48962655,4940,4940,4940,4940,0
|
|
20241007,103700,48962655,4940,4940,4940,4940,0
|
|
20241007,103600,48962655,4940,4920,4940,4920,593
|
|
20241007,103500,46045055,4920,4920,4920,4920,0
|
|
20241007,103400,46045055,4920,4920,4920,4920,1
|
|
20241007,103300,46040135,4905,4905,4905,4905,0
|
|
20241007,103200,46040135,4905,4910,4910,4905,31
|
|
20241007,103100,45888015,4905,4895,4905,4890,1850
|
|
20241007,103000,36834205,4900,4900,4900,4900,0
|
|
20241007,102900,36834205,4900,4900,4900,4900,1
|
|
20241007,102800,36829305,4900,4900,4900,4900,0
|
|
20241007,102700,36829305,4900,4915,4915,4895,2447
|
|
20241007,102600,24837375,4920,4920,4920,4920,0
|
|
20241007,102500,24837375,4920,4920,4920,4920,0
|
|
20241007,102400,24837375,4920,4920,4920,4920,0
|
|
20241007,102300,24837375,4920,4920,4920,4920,0
|
|
20241007,102200,24837375,4920,4920,4920,4920,0
|
|
20241007,102100,24837375,4920,4920,4920,4920,0
|
|
20241007,102000,24837375,4920,4920,4920,4920,0
|
|
20241007,101900,24837375,4920,4920,4920,4920,0
|
|
20241007,101800,24837375,4920,4920,4920,4920,0
|
|
20241007,101700,24837375,4920,4920,4920,4920,0
|
|
20241007,101600,24837375,4920,4920,4920,4920,0
|
|
20241007,101500,24837375,4920,4920,4920,4920,0
|
|
20241007,101400,24837375,4920,4920,4920,4920,1
|
|
20241007,101300,24832455,4910,4910,4910,4910,0
|
|
20241007,101200,24832455,4910,4910,4910,4910,0
|
|
20241007,101100,24832455,4910,4910,4910,4910,444
|
|
20241007,101000,22652415,4910,4910,4910,4910,0
|
|
20241007,100900,22652415,4910,4910,4910,4910,89
|
|
20241007,100800,22215425,4900,4900,4900,4900,9
|
|
20241007,100700,22171325,4920,4935,4935,4890,2194
|
|
20241007,100600,11381175,4935,4935,4935,4935,0
|
|
20241007,100500,11381175,4935,4935,4935,4935,0
|
|
20241007,100400,11381175,4935,4935,4935,4935,0
|
|
20241007,100300,11381175,4935,4935,4935,4935,2
|
|
20241007,100200,11371305,4940,4940,4940,4940,1
|
|
20241007,100100,11366365,4940,4940,4940,4940,0
|
|
20241007,100000,11366365,4940,4940,4940,4940,0
|
|
20241007,095900,11366365,4940,4940,4940,4940,0
|
|
20241007,095800,11366365,4940,4940,4940,4940,1
|
|
20241007,095700,11361425,4935,4935,4935,4935,60
|
|
20241007,095600,11065325,4935,4935,4935,4935,0
|
|
20241007,095500,11065325,4935,4935,4935,4935,14
|
|
20241007,095400,10996235,4930,4930,4930,4930,0
|
|
20241007,095300,10996235,4930,4930,4930,4930,19
|
|
20241007,095200,10902565,4930,4930,4930,4930,0
|
|
20241007,095100,10902565,4930,4930,4930,4930,0
|
|
20241007,095000,10902565,4930,4930,4930,4930,0
|
|
20241007,094900,10902565,4930,4930,4930,4930,0
|
|
20241007,094800,10902565,4930,4930,4930,4930,0
|
|
20241007,094700,10902565,4930,4935,4935,4930,31
|
|
20241007,094600,10749695,4935,4935,4935,4935,0
|
|
20241007,094500,10749695,4935,4935,4935,4935,0
|
|
20241007,094400,10749695,4935,4950,4950,4935,850
|
|
20241007,094300,6543410,4955,4955,4955,4955,0
|
|
20241007,094200,6543410,4955,4955,4955,4955,124
|
|
20241007,094100,5928990,4955,4955,4955,4955,1
|
|
20241007,094000,5924035,4950,4950,4950,4950,6
|
|
20241007,093900,5894335,4955,4950,4955,4950,19
|
|
20241007,093800,5800275,4950,4940,4950,4940,8
|
|
20241007,093700,5760695,4940,4940,4940,4940,0
|
|
20241007,093600,5760695,4940,4940,4940,4940,0
|
|
20241007,093500,5760695,4940,4940,4940,4940,0
|
|
20241007,093400,5760695,4940,4940,4940,4940,0
|
|
20241007,093300,5760695,4940,4940,4940,4940,1
|
|
20241007,093200,5755755,4950,4950,4950,4950,0
|
|
20241007,093100,5755755,4950,4940,4950,4940,2
|
|
20241007,093000,5745865,4935,4935,4935,4935,12
|
|
20241007,092900,5686645,4950,4935,4950,4935,103
|
|
20241007,092800,5176930,4930,4930,4930,4930,1
|
|
20241007,092700,5172000,4930,4930,4930,4930,0
|
|
20241007,092600,5172000,4930,4930,4930,4930,0
|
|
20241007,092500,5172000,4930,4930,4930,4930,1
|
|
20241007,092400,5167070,4930,4930,4930,4930,0
|
|
20241007,092300,5167070,4930,4935,4950,4930,719
|
|
20241007,092200,1612000,4930,4930,4930,4930,0
|
|
20241007,092100,1612000,4930,4930,4930,4930,0
|
|
20241007,092000,1612000,4930,4930,4930,4930,1
|
|
20241007,091900,1607070,4930,4930,4930,4930,0
|
|
20241007,091800,1607070,4930,4930,4930,4930,0
|
|
20241007,091700,1607070,4930,4930,4930,4930,0
|
|
20241007,091600,1607070,4930,4930,4930,4930,0
|
|
20241007,091500,1607070,4930,4930,4930,4930,0
|
|
20241007,091400,1607070,4930,4930,4930,4930,0
|
|
20241007,091300,1607070,4930,4930,4930,4930,0
|
|
20241007,091200,1607070,4930,4930,4930,4930,0
|
|
20241007,091100,1607070,4930,4930,4930,4930,0
|
|
20241007,091000,1607070,4930,4935,4935,4930,23
|
|
20241007,090900,1493630,4930,4930,4930,4930,263
|
|
20241007,090800,197040,4910,4910,4910,4910,0
|
|
20241007,090700,197040,4910,4910,4910,4910,0
|
|
20241007,090600,197040,4910,4910,4910,4910,0
|
|
20241007,090500,197040,4910,4910,4910,4910,8
|
|
20241007,090400,157760,4930,4930,4930,4930,0
|
|
20241007,090300,157760,4930,4930,4930,4930,0
|
|
20241007,090200,157760,4930,4930,4930,4930,0
|
|
20241007,090100,157760,4930,4930,4930,4930,0
|
|
20241007,090000,157760,4930,4930,4930,4930,32
|