652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194900,36561805,2075,2075,2075,2075,1737
|
|
20241007,194800,36561805,2075,2075,2075,2075,0
|
|
20241007,194700,36561805,2075,2075,2075,2075,0
|
|
20241007,194600,36561805,2075,2075,2075,2075,0
|
|
20241007,194500,36561805,2075,2075,2075,2075,0
|
|
20241007,194400,36561805,2075,2075,2075,2075,0
|
|
20241007,194300,36561805,2075,2075,2075,2075,0
|
|
20241007,194200,36561805,2075,2075,2075,2075,0
|
|
20241007,194100,36561805,2075,2075,2075,2075,0
|
|
20241007,194000,36561805,2075,2075,2075,2075,0
|
|
20241007,193900,36561805,2075,2075,2075,2075,0
|
|
20241007,193800,36561805,2075,2075,2075,2075,0
|
|
20241007,193700,36561805,2075,2075,2075,2075,0
|
|
20241007,193600,36561805,2075,2075,2075,2075,0
|
|
20241007,193500,36561805,2075,2075,2075,2075,0
|
|
20241007,193400,36561805,2075,2075,2075,2075,0
|
|
20241007,193300,36561805,2075,2075,2075,2075,0
|
|
20241007,193200,36561805,2075,2075,2075,2075,0
|
|
20241007,193100,36561805,2075,2075,2075,2075,0
|
|
20241007,193000,36561805,2075,2075,2075,2075,0
|
|
20241007,192900,36561805,2075,2075,2075,2075,0
|
|
20241007,192800,36561805,2075,2075,2075,2075,0
|
|
20241007,192700,36561805,2075,2075,2075,2075,0
|
|
20241007,192600,36561805,2075,2075,2075,2075,0
|
|
20241007,192500,36561805,2075,2075,2075,2075,0
|
|
20241007,192400,36561805,2075,2075,2075,2075,0
|
|
20241007,192300,36561805,2075,2075,2075,2075,0
|
|
20241007,192200,36561805,2075,2075,2075,2075,0
|
|
20241007,192100,36561805,2075,2075,2075,2075,0
|
|
20241007,192000,36561805,2075,2075,2075,2075,0
|
|
20241007,191900,36561805,2075,2075,2075,2075,1737
|
|
20241007,191800,36561805,2075,2075,2075,2075,0
|
|
20241007,191700,36561805,2075,2075,2075,2075,0
|
|
20241007,191600,36561805,2075,2075,2075,2075,0
|
|
20241007,191500,36561805,2075,2075,2075,2075,0
|
|
20241007,191400,36561805,2075,2075,2075,2075,0
|
|
20241007,191300,36561805,2075,2075,2075,2075,0
|
|
20241007,191200,36561805,2075,2075,2075,2075,0
|
|
20241007,191100,36561805,2075,2075,2075,2075,0
|
|
20241007,191000,36561805,2075,2075,2075,2075,0
|
|
20241007,190900,36561805,2075,2075,2075,2075,0
|
|
20241007,190800,36561805,2075,2075,2075,2075,0
|
|
20241007,190700,36561805,2075,2075,2075,2075,0
|
|
20241007,190600,36561805,2075,2075,2075,2075,0
|
|
20241007,190500,36561805,2075,2075,2075,2075,0
|
|
20241007,190400,36561805,2075,2075,2075,2075,0
|
|
20241007,190300,36561805,2075,2075,2075,2075,0
|
|
20241007,190200,36561805,2075,2075,2075,2075,0
|
|
20241007,190100,36561805,2075,2075,2075,2075,0
|
|
20241007,190000,36561805,2075,2075,2075,2075,0
|
|
20241007,185900,36561805,2075,2075,2075,2075,0
|
|
20241007,185800,36561805,2075,2075,2075,2075,0
|
|
20241007,185700,36561805,2075,2075,2075,2075,0
|
|
20241007,185600,36561805,2075,2075,2075,2075,0
|
|
20241007,185500,36561805,2075,2075,2075,2075,0
|
|
20241007,185400,36561805,2075,2075,2075,2075,0
|
|
20241007,185300,36561805,2075,2075,2075,2075,0
|
|
20241007,185200,36561805,2075,2075,2075,2075,0
|
|
20241007,185100,36561805,2075,2075,2075,2075,0
|
|
20241007,185000,36561805,2075,2075,2075,2075,0
|
|
20241007,184900,36561805,2075,2075,2075,2075,1737
|
|
20241007,184800,36561805,2075,2075,2075,2075,0
|
|
20241007,184700,36561805,2075,2075,2075,2075,0
|
|
20241007,184600,36561805,2075,2075,2075,2075,0
|
|
20241007,184500,36561805,2075,2075,2075,2075,0
|
|
20241007,184400,36561805,2075,2075,2075,2075,0
|
|
20241007,184300,36561805,2075,2075,2075,2075,0
|
|
20241007,184200,36561805,2075,2075,2075,2075,0
|
|
20241007,184100,36561805,2075,2075,2075,2075,0
|
|
20241007,184000,36561805,2075,2075,2075,2075,0
|
|
20241007,183900,36561805,2075,2075,2075,2075,0
|
|
20241007,183800,36561805,2075,2075,2075,2075,0
|
|
20241007,183700,36561805,2075,2075,2075,2075,0
|
|
20241007,183600,36561805,2075,2075,2075,2075,0
|
|
20241007,183500,36561805,2075,2075,2075,2075,0
|
|
20241007,183400,36561805,2075,2075,2075,2075,0
|
|
20241007,183300,36561805,2075,2075,2075,2075,0
|
|
20241007,183200,36561805,2075,2075,2075,2075,0
|
|
20241007,183100,36561805,2075,2075,2075,2075,0
|
|
20241007,183000,36561805,2075,2075,2075,2075,0
|
|
20241007,182900,36561805,2075,2075,2075,2075,0
|
|
20241007,182800,36561805,2075,2075,2075,2075,0
|
|
20241007,182700,36561805,2075,2075,2075,2075,0
|
|
20241007,182600,36561805,2075,2075,2075,2075,0
|
|
20241007,182500,36561805,2075,2075,2075,2075,0
|
|
20241007,182400,36561805,2075,2075,2075,2075,0
|
|
20241007,182300,36561805,2075,2075,2075,2075,0
|
|
20241007,182200,36561805,2075,2075,2075,2075,0
|
|
20241007,182100,36561805,2075,2075,2075,2075,0
|
|
20241007,182000,36561805,2075,2075,2075,2075,0
|
|
20241007,181900,36561805,2075,2075,2075,2075,1737
|
|
20241007,181800,36561805,2075,2075,2075,2075,0
|
|
20241007,181700,36561805,2075,2075,2075,2075,0
|
|
20241007,181600,36561805,2075,2075,2075,2075,0
|
|
20241007,181500,36561805,2075,2075,2075,2075,0
|
|
20241007,181400,36561805,2075,2075,2075,2075,0
|
|
20241007,181300,36561805,2075,2075,2075,2075,0
|
|
20241007,181200,36561805,2075,2075,2075,2075,0
|
|
20241007,181100,36561805,2075,2075,2075,2075,0
|
|
20241007,181000,36561805,2075,2075,2075,2075,0
|
|
20241007,180900,36561805,2075,2075,2075,2075,0
|
|
20241007,180800,36561805,2075,2075,2075,2075,0
|
|
20241007,180700,36561805,2075,2075,2075,2075,0
|
|
20241007,180600,36561805,2075,2075,2075,2075,0
|
|
20241007,180500,36561805,2075,2075,2075,2075,0
|
|
20241007,180400,36561805,2075,2075,2075,2075,0
|
|
20241007,180300,36561805,2075,2075,2075,2075,0
|
|
20241007,180200,36561805,2075,2075,2075,2075,0
|
|
20241007,180100,36561805,2075,2075,2075,2075,0
|
|
20241007,180000,36561805,2075,2075,2075,2075,0
|
|
20241007,175900,36561805,2075,2075,2075,2075,0
|
|
20241007,175800,36561805,2075,2075,2075,2075,0
|
|
20241007,175700,36561805,2075,2075,2075,2075,0
|
|
20241007,175600,36561805,2075,2075,2075,2075,0
|
|
20241007,175500,36561805,2075,2075,2075,2075,0
|
|
20241007,175400,36561805,2075,2075,2075,2075,0
|
|
20241007,175300,36561805,2075,2075,2075,2075,0
|
|
20241007,175200,36561805,2075,2075,2075,2075,0
|
|
20241007,175100,36561805,2075,2075,2075,2075,0
|
|
20241007,175000,36561805,2075,2075,2075,2075,0
|
|
20241007,174900,36561805,2075,2075,2075,2075,1737
|
|
20241007,174800,36561805,2075,2075,2075,2075,0
|
|
20241007,174700,36561805,2075,2075,2075,2075,0
|
|
20241007,174600,36561805,2075,2075,2075,2075,0
|
|
20241007,174500,36561805,2075,2075,2075,2075,0
|
|
20241007,174400,36561805,2075,2075,2075,2075,0
|
|
20241007,174300,36561805,2075,2075,2075,2075,0
|
|
20241007,174200,36561805,2075,2075,2075,2075,0
|
|
20241007,174100,36561805,2075,2075,2075,2075,0
|
|
20241007,174000,36561805,2075,2075,2075,2075,0
|
|
20241007,173900,36561805,2075,2075,2075,2075,0
|
|
20241007,173800,36561805,2075,2075,2075,2075,0
|
|
20241007,173700,36561805,2075,2075,2075,2075,0
|
|
20241007,173600,36561805,2075,2075,2075,2075,0
|
|
20241007,173500,36561805,2075,2075,2075,2075,0
|
|
20241007,173400,36561805,2075,2075,2075,2075,0
|
|
20241007,173300,36561805,2075,2075,2075,2075,0
|
|
20241007,173200,36561805,2075,2075,2075,2075,0
|
|
20241007,173100,36561805,2075,2075,2075,2075,0
|
|
20241007,173000,36561805,2075,2075,2075,2075,0
|
|
20241007,172900,36561805,2075,2075,2075,2075,0
|
|
20241007,172800,36561805,2075,2075,2075,2075,0
|
|
20241007,172700,36561805,2075,2075,2075,2075,0
|
|
20241007,172600,36561805,2075,2075,2075,2075,0
|
|
20241007,172500,36561805,2075,2075,2075,2075,0
|
|
20241007,172400,36561805,2075,2075,2075,2075,0
|
|
20241007,172300,36561805,2075,2075,2075,2075,0
|
|
20241007,172200,36561805,2075,2075,2075,2075,0
|
|
20241007,172100,36561805,2075,2075,2075,2075,0
|
|
20241007,172000,36561805,2075,2075,2075,2075,0
|
|
20241007,171900,36561805,2075,2075,2075,2075,1737
|
|
20241007,171800,36561805,2075,2075,2075,2075,0
|
|
20241007,171700,36561805,2075,2075,2075,2075,0
|
|
20241007,171600,36561805,2075,2075,2075,2075,0
|
|
20241007,171500,36561805,2075,2075,2075,2075,0
|
|
20241007,171400,36561805,2075,2075,2075,2075,0
|
|
20241007,171300,36561805,2075,2075,2075,2075,0
|
|
20241007,171200,36561805,2075,2075,2075,2075,0
|
|
20241007,171100,36561805,2075,2075,2075,2075,0
|
|
20241007,171000,36561805,2075,2075,2075,2075,0
|
|
20241007,170900,36561805,2075,2075,2075,2075,0
|
|
20241007,170800,36561805,2075,2075,2075,2075,0
|
|
20241007,170700,36561805,2075,2075,2075,2075,0
|
|
20241007,170600,36561805,2075,2075,2075,2075,0
|
|
20241007,170500,36561805,2075,2075,2075,2075,0
|
|
20241007,170400,36561805,2075,2075,2075,2075,0
|
|
20241007,170300,36561805,2075,2075,2075,2075,0
|
|
20241007,170200,36561805,2075,2075,2075,2075,0
|
|
20241007,170100,36561805,2075,2075,2075,2075,0
|
|
20241007,170000,36561805,2075,2075,2075,2075,0
|
|
20241007,165900,36561805,2075,2075,2075,2075,0
|
|
20241007,165800,36561805,2075,2075,2075,2075,0
|
|
20241007,165700,36561805,2075,2075,2075,2075,0
|
|
20241007,165600,36561805,2075,2075,2075,2075,0
|
|
20241007,165500,36561805,2075,2075,2075,2075,0
|
|
20241007,165400,36561805,2075,2075,2075,2075,0
|
|
20241007,165300,36561805,2075,2075,2075,2075,0
|
|
20241007,165200,36561805,2075,2075,2075,2075,0
|
|
20241007,165100,36561805,2075,2075,2075,2075,0
|
|
20241007,165000,36561805,2075,2075,2075,2075,0
|
|
20241007,164900,36561805,2075,2075,2075,2075,1737
|
|
20241007,164800,36561805,2075,2075,2075,2075,0
|
|
20241007,164700,36561805,2075,2075,2075,2075,0
|
|
20241007,164600,36561805,2075,2075,2075,2075,0
|
|
20241007,164500,36561805,2075,2075,2075,2075,0
|
|
20241007,164400,36561805,2075,2075,2075,2075,0
|
|
20241007,164300,36561805,2075,2075,2075,2075,0
|
|
20241007,164200,36561805,2075,2075,2075,2075,0
|
|
20241007,164100,36561805,2075,2075,2075,2075,0
|
|
20241007,164000,36561805,2075,2075,2075,2075,0
|
|
20241007,163900,36561805,2075,2075,2075,2075,0
|
|
20241007,163800,36561805,2075,2075,2075,2075,0
|
|
20241007,163700,36561805,2075,2075,2075,2075,0
|
|
20241007,163600,36561805,2075,2075,2075,2075,0
|
|
20241007,163500,36561805,2075,2075,2075,2075,0
|
|
20241007,163400,36561805,2075,2075,2075,2075,0
|
|
20241007,163300,36561805,2075,2075,2075,2075,0
|
|
20241007,163200,36561805,2075,2075,2075,2075,0
|
|
20241007,163100,36561805,2075,2075,2075,2075,0
|
|
20241007,163000,36561805,2075,2075,2075,2075,0
|
|
20241007,162900,36561805,2075,2075,2075,2075,0
|
|
20241007,162800,36561805,2075,2075,2075,2075,0
|
|
20241007,162700,36561805,2075,2075,2075,2075,0
|
|
20241007,162600,36561805,2075,2075,2075,2075,0
|
|
20241007,162500,36561805,2075,2075,2075,2075,0
|
|
20241007,162400,36561805,2075,2075,2075,2075,0
|
|
20241007,162300,36561805,2075,2075,2075,2075,0
|
|
20241007,162200,36561805,2075,2075,2075,2075,0
|
|
20241007,162100,36561805,2075,2075,2075,2075,0
|
|
20241007,162000,36561805,2075,2075,2075,2075,0
|
|
20241007,161900,36561805,2075,2075,2075,2075,1737
|
|
20241007,161800,36561805,2075,2075,2075,2075,0
|
|
20241007,161700,36561805,2075,2075,2075,2075,0
|
|
20241007,161600,36561805,2075,2075,2075,2075,0
|
|
20241007,161500,36561805,2075,2075,2075,2075,0
|
|
20241007,161400,36561805,2075,2075,2075,2075,0
|
|
20241007,161300,36561805,2075,2075,2075,2075,0
|
|
20241007,161200,36561805,2075,2075,2075,2075,0
|
|
20241007,161100,36561805,2075,2075,2075,2075,0
|
|
20241007,161000,36561805,2075,2075,2075,2075,0
|
|
20241007,160900,36561805,2075,2075,2075,2075,0
|
|
20241007,160800,36561805,2075,2075,2075,2075,0
|
|
20241007,160700,36561805,2075,2075,2075,2075,0
|
|
20241007,160600,36561805,2075,2075,2075,2075,0
|
|
20241007,160500,36561805,2075,2075,2075,2075,0
|
|
20241007,160400,36561805,2075,2075,2075,2075,0
|
|
20241007,160300,36561805,2075,2075,2075,2075,0
|
|
20241007,160200,36561805,2075,2075,2075,2075,0
|
|
20241007,160100,36561805,2075,2075,2075,2075,0
|
|
20241007,160000,36561805,2075,2075,2075,2075,0
|
|
20241007,155900,36561805,2075,2075,2075,2075,0
|
|
20241007,155800,36561805,2075,2075,2075,2075,0
|
|
20241007,155700,36561805,2075,2075,2075,2075,0
|
|
20241007,155600,36561805,2075,2075,2075,2075,0
|
|
20241007,155500,36561805,2075,2075,2075,2075,0
|
|
20241007,155400,36561805,2075,2075,2075,2075,0
|
|
20241007,155300,36561805,2075,2075,2075,2075,0
|
|
20241007,155200,36561805,2075,2075,2075,2075,0
|
|
20241007,155100,36561805,2075,2075,2075,2075,0
|
|
20241007,155000,36561805,2075,2075,2075,2075,0
|
|
20241007,154900,36561805,2075,2075,2075,2075,1737
|
|
20241007,154800,36561805,2075,2075,2075,2075,0
|
|
20241007,154700,36561805,2075,2075,2075,2075,0
|
|
20241007,154600,36561805,2075,2075,2075,2075,0
|
|
20241007,154500,36561805,2075,2075,2075,2075,0
|
|
20241007,154400,36561805,2075,2075,2075,2075,0
|
|
20241007,154300,36561805,2075,2075,2075,2075,0
|
|
20241007,154200,36561805,2075,2075,2075,2075,0
|
|
20241007,154100,36561805,2075,2075,2075,2075,0
|
|
20241007,154000,36561805,2075,2075,2075,2075,0
|
|
20241007,153900,36561805,2075,2075,2075,2075,0
|
|
20241007,153800,36561805,2075,2075,2075,2075,0
|
|
20241007,153700,36561805,2075,2075,2075,2075,0
|
|
20241007,153600,36561805,2075,2075,2075,2075,0
|
|
20241007,153500,36561805,2075,2075,2075,2075,0
|
|
20241007,153400,36561805,2075,2075,2075,2075,0
|
|
20241007,153300,36561805,2075,2075,2075,2075,0
|
|
20241007,153200,36561805,2075,2075,2075,2075,0
|
|
20241007,153100,36561805,2075,2075,2075,2075,0
|
|
20241007,153000,36561805,2075,2075,2075,2075,1737
|
|
20241007,152900,32957530,2095,2095,2095,2095,0
|
|
20241007,152800,32957530,2095,2095,2095,2095,0
|
|
20241007,152700,32957530,2095,2095,2095,2095,0
|
|
20241007,152600,32957530,2095,2095,2095,2095,0
|
|
20241007,152500,32957530,2095,2095,2095,2095,0
|
|
20241007,152400,32957530,2095,2095,2095,2095,0
|
|
20241007,152300,32957530,2095,2095,2095,2095,0
|
|
20241007,152200,32957530,2095,2095,2095,2095,0
|
|
20241007,152100,32957530,2095,2095,2095,2095,0
|
|
20241007,152000,32957530,2095,2095,2095,2095,0
|
|
20241007,151900,32957530,2095,2095,2095,2095,295
|
|
20241007,151800,32339505,2095,2095,2095,2095,0
|
|
20241007,151700,32339505,2095,2090,2095,2090,50
|
|
20241007,151600,32234805,2095,2095,2095,2095,0
|
|
20241007,151500,32234805,2095,2095,2095,2095,3
|
|
20241007,151400,32228520,2095,2095,2095,2095,6
|
|
20241007,151300,32215950,2095,2095,2095,2095,3
|
|
20241007,151200,32209665,2095,2095,2095,2080,260
|
|
20241007,151100,31668280,2095,2090,2095,2080,156
|
|
20241007,151000,31343615,2085,2085,2085,2085,6
|
|
20241007,150900,31331105,2085,2085,2085,2085,3
|
|
20241007,150800,31324850,2085,2085,2085,2085,308
|
|
20241007,150700,30682670,2090,2090,2090,2085,206
|
|
20241007,150600,30253130,2090,2095,2095,2090,212
|
|
20241007,150500,29810025,2095,2095,2100,2095,201
|
|
20241007,150400,29388915,2095,2090,2095,2090,183
|
|
20241007,150300,29006430,2090,2070,2095,2070,1356
|
|
20241007,150200,26189520,2070,2060,2070,2060,506
|
|
20241007,150100,25147100,2070,2070,2070,2070,6
|
|
20241007,150000,25134680,2070,2070,2075,2070,11
|
|
20241007,145900,25111905,2055,2070,2075,2055,14
|
|
20241007,145800,25082980,2070,2070,2070,2070,6
|
|
20241007,145700,25070560,2070,2070,2070,2070,6
|
|
20241007,145600,25058140,2070,2070,2070,2070,6
|
|
20241007,145500,25045720,2075,2075,2075,2075,6
|
|
20241007,145400,25033270,2075,2075,2075,2075,3
|
|
20241007,145300,25027045,2075,2070,2075,2070,12
|
|
20241007,145200,25002185,2070,2075,2075,2060,25
|
|
20241007,145100,24950610,2080,2080,2080,2075,218
|
|
20241007,145000,24497285,2080,2070,2085,2065,83
|
|
20241007,144900,24325070,2070,2055,2070,2055,138
|
|
20241007,144800,24041160,2055,2055,2055,2055,6
|
|
20241007,144700,24028830,2055,2055,2055,2055,11
|
|
20241007,144600,24006225,2055,2055,2055,2055,6
|
|
20241007,144500,23993895,2055,2055,2055,2055,3
|
|
20241007,144400,23987730,2055,2050,2055,2050,30
|
|
20241007,144300,23926215,2050,2050,2050,2050,6
|
|
20241007,144200,23913915,2045,2045,2045,2045,2431
|
|
20241007,144100,18942520,2045,2045,2045,2045,6
|
|
20241007,144000,18930250,2045,2045,2045,2045,3
|
|
20241007,143900,18924115,2040,2045,2045,2040,8
|
|
20241007,143800,18907765,2045,2040,2045,2040,194
|
|
20241007,143700,18511975,2040,2040,2040,2040,6
|
|
20241007,143600,18499735,2040,2040,2040,2040,6
|
|
20241007,143500,18487495,2040,2035,2040,2035,103
|
|
20241007,143400,18277875,2035,2035,2035,2030,108
|
|
20241007,143300,18058105,2035,2035,2035,2035,6
|
|
20241007,143200,18045895,2035,2035,2035,2035,6
|
|
20241007,143100,18033685,2035,2035,2035,2035,6
|
|
20241007,143000,18021475,2035,2035,2035,2035,3
|
|
20241007,142900,18015370,2035,2035,2035,2035,6
|
|
20241007,142800,18003160,2035,2035,2035,2035,6
|
|
20241007,142700,17990950,2035,2035,2035,2035,126
|
|
20241007,142600,17734540,2035,2035,2035,2035,497
|
|
20241007,142500,16723145,2035,2035,2035,2035,7
|
|
20241007,142400,16708900,2035,2035,2035,2035,10
|
|
20241007,142300,16688550,2035,2035,2035,2035,6
|
|
20241007,142200,16676340,2035,2035,2035,2035,6
|
|
20241007,142100,16664130,2035,2035,2035,2035,6
|
|
20241007,142000,16651920,2035,2035,2035,2035,3
|
|
20241007,141900,16645815,2035,2035,2035,2035,6
|
|
20241007,141800,16633605,2035,2035,2035,2035,6
|
|
20241007,141700,16621395,2035,2035,2035,2035,6
|
|
20241007,141600,16609185,2035,2035,2035,2035,3
|
|
20241007,141500,16603080,2035,2035,2035,2035,6
|
|
20241007,141400,16590870,2035,2035,2035,2035,6
|
|
20241007,141300,16578660,2035,2035,2035,2035,6
|
|
20241007,141200,16566450,2035,2035,2035,2035,6
|
|
20241007,141100,16554240,2035,2035,2035,2035,3
|
|
20241007,141000,16548135,2035,2035,2035,2035,6
|
|
20241007,140900,16535925,2035,2035,2035,2035,6
|
|
20241007,140800,16523715,2035,2035,2035,2035,106
|
|
20241007,140700,16308005,2035,2035,2035,2035,6
|
|
20241007,140600,16295795,2035,2035,2035,2035,103
|
|
20241007,140500,16086190,2035,2035,2035,2035,6
|
|
20241007,140400,16073980,2035,2035,2035,2035,6
|
|
20241007,140300,16061770,2035,2035,2035,2035,6
|
|
20241007,140200,16049560,2035,2035,2035,2035,8
|
|
20241007,140100,16033280,2035,2035,2035,2035,4
|
|
20241007,140000,16025140,2035,2035,2035,2035,8
|
|
20241007,135900,16008860,2035,2035,2035,2035,8
|
|
20241007,135800,15992580,2035,2030,2035,2030,80
|
|
20241007,135700,15830160,2030,2030,2030,2030,8
|
|
20241007,135600,15813920,2030,2030,2030,2030,4
|
|
20241007,135500,15805800,2030,2030,2030,2030,8
|
|
20241007,135400,15789560,2030,2030,2030,2030,8
|
|
20241007,135300,15773320,2030,2030,2030,2030,8
|
|
20241007,135200,15757080,2030,2030,2030,2030,8
|
|
20241007,135100,15740840,2030,2030,2030,2030,4
|
|
20241007,135000,15732720,2030,2030,2030,2030,8
|
|
20241007,134900,15716480,2030,2030,2030,2030,8
|
|
20241007,134800,15700240,2030,2030,2030,2030,8
|
|
20241007,134700,15684000,2030,2030,2030,2030,4
|
|
20241007,134600,15675880,2030,2030,2030,2030,9
|
|
20241007,134500,15657610,2030,2030,2030,2030,8
|
|
20241007,134400,15641370,2030,2030,2030,2030,8
|
|
20241007,134300,15625130,2030,2030,2030,2030,8
|
|
20241007,134200,15608890,2030,2030,2030,2030,17
|
|
20241007,134100,15574380,2030,2035,2035,2030,8
|
|
20241007,134000,15558120,2035,2035,2035,2035,8
|
|
20241007,133900,15541840,2035,2030,2035,2030,228
|
|
20241007,133800,15078960,2030,2030,2030,2030,8
|
|
20241007,133700,15062720,2030,2030,2030,2030,4
|
|
20241007,133600,15054600,2030,2030,2030,2030,8
|
|
20241007,133500,15038360,2030,2030,2030,2030,8
|
|
20241007,133400,15022120,2030,2030,2030,2030,8
|
|
20241007,133300,15005880,2030,2030,2030,2030,8
|
|
20241007,133200,14989640,2030,2030,2030,2030,4
|
|
20241007,133100,14981520,2030,2025,2030,2025,116
|
|
20241007,133000,14746580,2025,2025,2025,2025,156
|
|
20241007,132900,14430680,2025,2025,2025,2025,8
|
|
20241007,132800,14414480,2025,2025,2025,2025,8
|
|
20241007,132700,14398280,2025,2025,2025,2025,4
|
|
20241007,132600,14390180,2025,2025,2025,2025,8
|
|
20241007,132500,14373980,2025,2025,2025,2025,8
|
|
20241007,132400,14357780,2025,2025,2025,2025,8
|
|
20241007,132300,14341580,2020,2020,2020,2020,0
|
|
20241007,132200,14341580,2020,2020,2020,2020,0
|
|
20241007,132100,14341580,2020,2020,2020,2020,0
|
|
20241007,132000,14341580,2020,2020,2020,2020,199
|
|
20241007,131900,13939600,2020,2020,2020,2020,0
|
|
20241007,131800,13939600,2020,2020,2020,2020,0
|
|
20241007,131700,13939600,2020,2020,2020,2020,0
|
|
20241007,131600,13939600,2020,2020,2020,2020,0
|
|
20241007,131500,13939600,2020,2020,2020,2020,0
|
|
20241007,131400,13939600,2020,2020,2020,2020,0
|
|
20241007,131300,13939600,2020,2020,2020,2020,0
|
|
20241007,131200,13939600,2020,2020,2020,2020,0
|
|
20241007,131100,13939600,2020,2020,2020,2020,0
|
|
20241007,131000,13939600,2020,2020,2020,2020,0
|
|
20241007,130900,13939600,2020,2020,2020,2020,0
|
|
20241007,130800,13939600,2020,2020,2020,2020,0
|
|
20241007,130700,13939600,2020,2020,2020,2020,0
|
|
20241007,130600,13939600,2020,2020,2020,2020,0
|
|
20241007,130500,13939600,2020,2020,2020,2020,0
|
|
20241007,130400,13939600,2020,2020,2020,2020,130
|
|
20241007,130300,13677000,2030,2030,2030,2030,1
|
|
20241007,130200,13674970,2020,2020,2020,2020,0
|
|
20241007,130100,13674970,2020,2020,2020,2020,0
|
|
20241007,130000,13674970,2020,2020,2020,2020,0
|
|
20241007,125900,13674970,2020,2025,2025,2020,200
|
|
20241007,125800,13270315,2025,2025,2025,2025,0
|
|
20241007,125700,13270315,2025,2025,2025,2025,0
|
|
20241007,125600,13270315,2025,2025,2025,2025,0
|
|
20241007,125500,13270315,2025,2025,2025,2025,0
|
|
20241007,125400,13270315,2025,2025,2025,2025,0
|
|
20241007,125300,13270315,2025,2025,2025,2025,0
|
|
20241007,125200,13270315,2025,2025,2025,2025,0
|
|
20241007,125100,13270315,2025,2025,2025,2025,0
|
|
20241007,125000,13270315,2025,2025,2025,2025,888
|
|
20241007,124900,11472115,2025,2025,2025,2025,0
|
|
20241007,124800,11472115,2025,2025,2025,2025,0
|
|
20241007,124700,11472115,2025,2025,2025,2025,0
|
|
20241007,124600,11472115,2025,2025,2025,2025,0
|
|
20241007,124500,11472115,2025,2025,2025,2025,0
|
|
20241007,124400,11472115,2025,2025,2025,2025,0
|
|
20241007,124300,11472115,2025,2025,2025,2025,0
|
|
20241007,124200,11472115,2025,2025,2025,2025,0
|
|
20241007,124100,11472115,2025,2025,2025,2025,0
|
|
20241007,124000,11472115,2025,2025,2025,2025,0
|
|
20241007,123900,11472115,2025,2025,2025,2025,0
|
|
20241007,123800,11472115,2025,2025,2025,2025,0
|
|
20241007,123700,11472115,2025,2025,2025,2025,60
|
|
20241007,123600,11350615,2030,2030,2030,2030,0
|
|
20241007,123500,11350615,2030,2030,2030,2030,0
|
|
20241007,123400,11350615,2030,2030,2030,2030,0
|
|
20241007,123300,11350615,2030,2030,2030,2030,0
|
|
20241007,123200,11350615,2030,2030,2030,2030,0
|
|
20241007,123100,11350615,2030,2030,2030,2030,36
|
|
20241007,123000,11277535,2030,2030,2030,2030,400
|
|
20241007,122900,10465535,2035,2035,2035,2035,0
|
|
20241007,122800,10465535,2035,2035,2035,2035,0
|
|
20241007,122700,10465535,2035,2035,2035,2035,0
|
|
20241007,122600,10465535,2035,2035,2035,2035,0
|
|
20241007,122500,10465535,2035,2035,2035,2035,0
|
|
20241007,122400,10465535,2035,2035,2035,2035,0
|
|
20241007,122300,10465535,2035,2035,2035,2035,0
|
|
20241007,122200,10465535,2035,2035,2035,2035,0
|
|
20241007,122100,10465535,2035,2035,2035,2035,0
|
|
20241007,122000,10465535,2035,2035,2035,2035,0
|
|
20241007,121900,10465535,2035,2035,2035,2035,0
|
|
20241007,121800,10465535,2035,2035,2035,2035,1
|
|
20241007,121700,10463500,2030,2030,2030,2030,0
|
|
20241007,121600,10463500,2030,2030,2030,2030,0
|
|
20241007,121500,10463500,2030,2030,2030,2030,0
|
|
20241007,121400,10463500,2030,2030,2030,2030,0
|
|
20241007,121300,10463500,2030,2030,2030,2030,0
|
|
20241007,121200,10463500,2030,2030,2030,2030,0
|
|
20241007,121100,10463500,2030,2030,2030,2030,0
|
|
20241007,121000,10463500,2030,2030,2030,2030,0
|
|
20241007,120900,10463500,2030,2030,2030,2030,0
|
|
20241007,120800,10463500,2030,2030,2030,2030,0
|
|
20241007,120700,10463500,2030,2030,2030,2030,0
|
|
20241007,120600,10463500,2030,2030,2030,2030,0
|
|
20241007,120500,10463500,2030,2030,2030,2030,0
|
|
20241007,120400,10463500,2030,2030,2030,2030,0
|
|
20241007,120300,10463500,2030,2030,2030,2030,0
|
|
20241007,120200,10463500,2030,2030,2030,2030,0
|
|
20241007,120100,10463500,2030,2030,2030,2030,0
|
|
20241007,120000,10463500,2030,2030,2030,2030,0
|
|
20241007,115900,10463500,2030,2030,2030,2030,450
|
|
20241007,115800,9550000,2025,2025,2025,2025,0
|
|
20241007,115700,9550000,2025,2025,2025,2025,0
|
|
20241007,115600,9550000,2025,2025,2025,2025,0
|
|
20241007,115500,9550000,2025,2025,2025,2025,0
|
|
20241007,115400,9550000,2025,2025,2025,2025,0
|
|
20241007,115300,9550000,2025,2025,2025,2025,0
|
|
20241007,115200,9550000,2025,2025,2025,2025,0
|
|
20241007,115100,9550000,2025,2025,2025,2025,0
|
|
20241007,115000,9550000,2025,2025,2025,2025,0
|
|
20241007,114900,9550000,2025,2025,2025,2025,0
|
|
20241007,114800,9550000,2025,2025,2025,2025,0
|
|
20241007,114700,9550000,2025,2030,2030,2025,52
|
|
20241007,114600,9444620,2035,2035,2035,2035,0
|
|
20241007,114500,9444620,2035,2035,2035,2035,0
|
|
20241007,114400,9444620,2035,2035,2035,2035,0
|
|
20241007,114300,9444620,2035,2035,2035,2035,0
|
|
20241007,114200,9444620,2035,2035,2035,2035,0
|
|
20241007,114100,9444620,2035,2035,2035,2035,0
|
|
20241007,114000,9444620,2035,2035,2035,2035,5
|
|
20241007,113900,9434445,2035,2035,2035,2035,10
|
|
20241007,113800,9414095,2035,2035,2035,2035,0
|
|
20241007,113700,9414095,2035,2035,2035,2035,0
|
|
20241007,113600,9414095,2035,2035,2035,2035,0
|
|
20241007,113500,9414095,2035,2035,2035,2035,0
|
|
20241007,113400,9414095,2035,2035,2035,2035,0
|
|
20241007,113300,9414095,2035,2035,2035,2035,0
|
|
20241007,113200,9414095,2035,2035,2035,2035,0
|
|
20241007,113100,9414095,2035,2035,2035,2035,0
|
|
20241007,113000,9414095,2035,2035,2035,2035,0
|
|
20241007,112900,9414095,2035,2035,2035,2035,0
|
|
20241007,112800,9414095,2035,2035,2035,2035,0
|
|
20241007,112700,9414095,2035,2035,2035,2035,491
|
|
20241007,112600,8414910,2045,2045,2045,2045,0
|
|
20241007,112500,8414910,2045,2045,2045,2045,0
|
|
20241007,112400,8414910,2045,2045,2045,2045,0
|
|
20241007,112300,8414910,2045,2045,2045,2045,0
|
|
20241007,112200,8414910,2045,2045,2045,2045,0
|
|
20241007,112100,8414910,2045,2045,2045,2045,0
|
|
20241007,112000,8414910,2045,2045,2045,2045,0
|
|
20241007,111900,8414910,2045,2045,2045,2045,0
|
|
20241007,111800,8414910,2045,2045,2045,2045,0
|
|
20241007,111700,8414910,2045,2045,2045,2045,0
|
|
20241007,111600,8414910,2045,2045,2045,2045,0
|
|
20241007,111500,8414910,2045,2045,2045,2045,0
|
|
20241007,111400,8414910,2045,2045,2045,2045,50
|
|
20241007,111300,8312660,2045,2045,2045,2045,0
|
|
20241007,111200,8312660,2045,2045,2045,2045,50
|
|
20241007,111100,8210410,2035,2035,2035,2035,0
|
|
20241007,111000,8210410,2035,2035,2035,2035,0
|
|
20241007,110900,8210410,2035,2035,2035,2035,0
|
|
20241007,110800,8210410,2035,2035,2035,2035,0
|
|
20241007,110700,8210410,2035,2035,2035,2035,0
|
|
20241007,110600,8210410,2035,2035,2035,2035,0
|
|
20241007,110500,8210410,2035,2035,2035,2035,0
|
|
20241007,110400,8210410,2035,2035,2035,2035,1
|
|
20241007,110300,8208375,2035,2035,2035,2035,0
|
|
20241007,110200,8208375,2035,2035,2035,2035,0
|
|
20241007,110100,8208375,2035,2035,2035,2035,0
|
|
20241007,110000,8208375,2035,2035,2035,2035,0
|
|
20241007,105900,8208375,2035,2035,2035,2035,0
|
|
20241007,105800,8208375,2035,2035,2035,2035,0
|
|
20241007,105700,8208375,2035,2035,2035,2035,0
|
|
20241007,105600,8208375,2035,2035,2035,2035,0
|
|
20241007,105500,8208375,2035,2035,2035,2035,0
|
|
20241007,105400,8208375,2035,2035,2035,2035,8
|
|
20241007,105300,8192095,2035,2035,2035,2035,0
|
|
20241007,105200,8192095,2035,2035,2035,2035,122
|
|
20241007,105100,7943825,2040,2040,2040,2040,0
|
|
20241007,105000,7943825,2040,2040,2040,2040,0
|
|
20241007,104900,7943825,2040,2040,2040,2040,0
|
|
20241007,104800,7943825,2040,2040,2040,2040,0
|
|
20241007,104700,7943825,2040,2040,2040,2040,0
|
|
20241007,104600,7943825,2040,2040,2040,2040,0
|
|
20241007,104500,7943825,2040,2040,2040,2040,30
|
|
20241007,104400,7882625,2045,2045,2045,2045,0
|
|
20241007,104300,7882625,2045,2045,2045,2045,0
|
|
20241007,104200,7882625,2045,2045,2045,2045,0
|
|
20241007,104100,7882625,2045,2045,2045,2045,101
|
|
20241007,104000,7676080,2045,2045,2045,2045,480
|
|
20241007,103900,6694480,2045,2045,2045,2045,0
|
|
20241007,103800,6694480,2045,2045,2045,2045,0
|
|
20241007,103700,6694480,2045,2045,2045,2045,20
|
|
20241007,103600,6653580,2045,2045,2045,2045,0
|
|
20241007,103500,6653580,2045,2045,2045,2045,0
|
|
20241007,103400,6653580,2045,2045,2045,2045,0
|
|
20241007,103300,6653580,2045,2045,2045,2045,0
|
|
20241007,103200,6653580,2045,2045,2045,2045,0
|
|
20241007,103100,6653580,2045,2045,2045,2045,0
|
|
20241007,103000,6653580,2045,2045,2045,2045,0
|
|
20241007,102900,6653580,2045,2045,2045,2045,0
|
|
20241007,102800,6653580,2045,2045,2045,2045,0
|
|
20241007,102700,6653580,2045,2045,2045,2045,0
|
|
20241007,102600,6653580,2045,2045,2045,2045,0
|
|
20241007,102500,6653580,2045,2045,2045,2045,0
|
|
20241007,102400,6653580,2045,2045,2045,2045,0
|
|
20241007,102300,6653580,2045,2045,2045,2045,0
|
|
20241007,102200,6653580,2045,2045,2045,2045,1415
|
|
20241007,102100,3759905,2040,2040,2040,2040,0
|
|
20241007,102000,3759905,2040,2040,2040,2040,0
|
|
20241007,101900,3759905,2040,2040,2040,2040,0
|
|
20241007,101800,3759905,2040,2040,2040,2040,0
|
|
20241007,101700,3759905,2040,2040,2040,2040,0
|
|
20241007,101600,3759905,2040,2040,2040,2040,0
|
|
20241007,101500,3759905,2040,2040,2040,2040,0
|
|
20241007,101400,3759905,2040,2040,2040,2040,0
|
|
20241007,101300,3759905,2040,2040,2040,2040,0
|
|
20241007,101200,3759905,2040,2040,2040,2040,20
|
|
20241007,101100,3719105,2045,2045,2045,2045,100
|
|
20241007,101000,3514605,2045,2045,2045,2045,0
|
|
20241007,100900,3514605,2045,2045,2045,2045,100
|
|
20241007,100800,3310105,2045,2045,2045,2045,1
|
|
20241007,100700,3308060,2040,2040,2040,2040,0
|
|
20241007,100600,3308060,2040,2040,2040,2040,0
|
|
20241007,100500,3308060,2040,2040,2040,2040,0
|
|
20241007,100400,3308060,2040,2040,2040,2040,0
|
|
20241007,100300,3308060,2040,2040,2040,2040,0
|
|
20241007,100200,3308060,2040,2040,2040,2040,0
|
|
20241007,100100,3308060,2040,2040,2040,2040,0
|
|
20241007,100000,3308060,2040,2040,2040,2040,0
|
|
20241007,095900,3308060,2040,2040,2040,2040,0
|
|
20241007,095800,3308060,2040,2040,2040,2040,0
|
|
20241007,095700,3308060,2040,2040,2040,2040,221
|
|
20241007,095600,2857220,2040,2040,2040,2040,0
|
|
20241007,095500,2857220,2040,2040,2040,2040,20
|
|
20241007,095400,2816420,2040,2040,2040,2040,0
|
|
20241007,095300,2816420,2040,2040,2040,2040,248
|
|
20241007,095200,2310500,2045,2045,2045,2045,0
|
|
20241007,095100,2310500,2045,2045,2045,2045,0
|
|
20241007,095000,2310500,2045,2045,2045,2045,0
|
|
20241007,094900,2310500,2045,2045,2045,2045,0
|
|
20241007,094800,2310500,2045,2045,2045,2045,200
|
|
20241007,094700,1901500,2045,2045,2045,2045,2
|
|
20241007,094600,1897410,2045,2045,2045,2045,2
|
|
20241007,094500,1893320,2045,2045,2045,2045,3
|
|
20241007,094400,1887185,2045,2045,2045,2045,10
|
|
20241007,094300,1866735,2045,2045,2045,2045,0
|
|
20241007,094200,1866735,2045,2045,2045,2045,0
|
|
20241007,094100,1866735,2045,2045,2045,2045,0
|
|
20241007,094000,1866735,2045,2045,2045,2045,0
|
|
20241007,093900,1866735,2045,2045,2045,2045,0
|
|
20241007,093800,1866735,2045,2045,2045,2045,10
|
|
20241007,093700,1846285,2045,2045,2045,2045,50
|
|
20241007,093600,1744035,2045,2045,2045,2045,0
|
|
20241007,093500,1744035,2045,2045,2045,2045,1
|
|
20241007,093400,1741990,2035,2035,2035,2035,10
|
|
20241007,093300,1721640,2045,2045,2045,2045,1
|
|
20241007,093200,1719595,2045,2045,2045,2045,0
|
|
20241007,093100,1719595,2045,2045,2045,2045,0
|
|
20241007,093000,1719595,2045,2045,2045,2045,0
|
|
20241007,092900,1719595,2045,2045,2045,2045,1
|
|
20241007,092800,1717550,2045,2040,2045,2035,212
|
|
20241007,092700,1285030,2040,2040,2040,2040,179
|
|
20241007,092600,919870,2040,2040,2040,2040,21
|
|
20241007,092500,877030,2035,2035,2035,2035,0
|
|
20241007,092400,877030,2035,2035,2035,2035,0
|
|
20241007,092300,877030,2035,2035,2035,2035,0
|
|
20241007,092200,877030,2035,2035,2035,2035,0
|
|
20241007,092100,877030,2035,2035,2035,2035,0
|
|
20241007,092000,877030,2035,2035,2035,2035,6
|
|
20241007,091900,864820,2035,2035,2035,2035,0
|
|
20241007,091800,864820,2035,2035,2035,2035,0
|
|
20241007,091700,864820,2035,2035,2035,2035,1
|
|
20241007,091600,862785,2045,2045,2045,2045,0
|
|
20241007,091500,862785,2045,2045,2045,2045,246
|
|
20241007,091400,359715,2045,2045,2045,2045,48
|
|
20241007,091300,261555,2045,2045,2045,2045,0
|
|
20241007,091200,261555,2045,2045,2045,2045,0
|
|
20241007,091100,261555,2045,2045,2045,2045,0
|
|
20241007,091000,261555,2045,2045,2045,2045,0
|
|
20241007,090900,261555,2045,2045,2045,2045,0
|
|
20241007,090800,261555,2045,2045,2045,2045,0
|
|
20241007,090700,261555,2045,2045,2045,2045,0
|
|
20241007,090600,261555,2045,2045,2045,2045,0
|
|
20241007,090500,261555,2045,2045,2045,2045,0
|
|
20241007,090400,261555,2045,2045,2045,2045,0
|
|
20241007,090300,261555,2045,2045,2045,2045,14
|
|
20241007,090200,232925,2035,2035,2035,2035,0
|
|
20241007,090100,232925,2035,2040,2040,2035,18
|
|
20241007,090000,196275,2040,2045,2045,2040,96
|