627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192400,67454195,3965,3965,3965,3965,57
|
|
20241023,192300,67454195,3965,3965,3965,3965,0
|
|
20241023,192200,67454195,3965,3965,3965,3965,0
|
|
20241023,192100,67454195,3965,3965,3965,3965,0
|
|
20241023,192000,67454195,3965,3965,3965,3965,0
|
|
20241023,191900,67454195,3965,3965,3965,3965,0
|
|
20241023,191800,67454195,3965,3965,3965,3965,0
|
|
20241023,191700,67454195,3965,3965,3965,3965,0
|
|
20241023,191600,67454195,3965,3965,3965,3965,0
|
|
20241023,191500,67454195,3965,3965,3965,3965,0
|
|
20241023,191400,67454195,3965,3965,3965,3965,0
|
|
20241023,191300,67454195,3965,3965,3965,3965,0
|
|
20241023,191200,67454195,3965,3965,3965,3965,0
|
|
20241023,191100,67454195,3965,3965,3965,3965,0
|
|
20241023,191000,67454195,3965,3965,3965,3965,0
|
|
20241023,190900,67454195,3965,3965,3965,3965,0
|
|
20241023,190800,67454195,3965,3965,3965,3965,0
|
|
20241023,190700,67454195,3965,3965,3965,3965,0
|
|
20241023,190600,67454195,3965,3965,3965,3965,0
|
|
20241023,190500,67454195,3965,3965,3965,3965,0
|
|
20241023,190400,67454195,3965,3965,3965,3965,0
|
|
20241023,190300,67454195,3965,3965,3965,3965,0
|
|
20241023,190200,67454195,3965,3965,3965,3965,0
|
|
20241023,190100,67454195,3965,3965,3965,3965,0
|
|
20241023,190000,67454195,3965,3965,3965,3965,0
|
|
20241023,185900,67454195,3965,3965,3965,3965,0
|
|
20241023,185800,67454195,3965,3965,3965,3965,0
|
|
20241023,185700,67454195,3965,3965,3965,3965,0
|
|
20241023,185600,67454195,3965,3965,3965,3965,0
|
|
20241023,185500,67454195,3965,3965,3965,3965,0
|
|
20241023,185400,67454195,3965,3965,3965,3965,57
|
|
20241023,185300,67454195,3965,3965,3965,3965,0
|
|
20241023,185200,67454195,3965,3965,3965,3965,0
|
|
20241023,185100,67454195,3965,3965,3965,3965,0
|
|
20241023,185000,67454195,3965,3965,3965,3965,0
|
|
20241023,184900,67454195,3965,3965,3965,3965,0
|
|
20241023,184800,67454195,3965,3965,3965,3965,0
|
|
20241023,184700,67454195,3965,3965,3965,3965,0
|
|
20241023,184600,67454195,3965,3965,3965,3965,0
|
|
20241023,184500,67454195,3965,3965,3965,3965,0
|
|
20241023,184400,67454195,3965,3965,3965,3965,0
|
|
20241023,184300,67454195,3965,3965,3965,3965,0
|
|
20241023,184200,67454195,3965,3965,3965,3965,0
|
|
20241023,184100,67454195,3965,3965,3965,3965,0
|
|
20241023,184000,67454195,3965,3965,3965,3965,0
|
|
20241023,183900,67454195,3965,3965,3965,3965,0
|
|
20241023,183800,67454195,3965,3965,3965,3965,0
|
|
20241023,183700,67454195,3965,3965,3965,3965,0
|
|
20241023,183600,67454195,3965,3965,3965,3965,0
|
|
20241023,183500,67454195,3965,3965,3965,3965,0
|
|
20241023,183400,67454195,3965,3965,3965,3965,0
|
|
20241023,183300,67454195,3965,3965,3965,3965,0
|
|
20241023,183200,67454195,3965,3965,3965,3965,0
|
|
20241023,183100,67454195,3965,3965,3965,3965,0
|
|
20241023,183000,67454195,3965,3965,3965,3965,0
|
|
20241023,182900,67454195,3965,3965,3965,3965,0
|
|
20241023,182800,67454195,3965,3965,3965,3965,0
|
|
20241023,182700,67454195,3965,3965,3965,3965,0
|
|
20241023,182600,67454195,3965,3965,3965,3965,0
|
|
20241023,182500,67454195,3965,3965,3965,3965,0
|
|
20241023,182400,67454195,3965,3965,3965,3965,57
|
|
20241023,182300,67454195,3965,3965,3965,3965,0
|
|
20241023,182200,67454195,3965,3965,3965,3965,0
|
|
20241023,182100,67454195,3965,3965,3965,3965,0
|
|
20241023,182000,67454195,3965,3965,3965,3965,0
|
|
20241023,181900,67454195,3965,3965,3965,3965,0
|
|
20241023,181800,67454195,3965,3965,3965,3965,0
|
|
20241023,181700,67454195,3965,3965,3965,3965,0
|
|
20241023,181600,67454195,3965,3965,3965,3965,0
|
|
20241023,181500,67454195,3965,3965,3965,3965,0
|
|
20241023,181400,67454195,3965,3965,3965,3965,0
|
|
20241023,181300,67454195,3965,3965,3965,3965,0
|
|
20241023,181200,67454195,3965,3965,3965,3965,0
|
|
20241023,181100,67454195,3965,3965,3965,3965,0
|
|
20241023,181000,67454195,3965,3965,3965,3965,0
|
|
20241023,180900,67454195,3965,3965,3965,3965,0
|
|
20241023,180800,67454195,3965,3965,3965,3965,0
|
|
20241023,180700,67454195,3965,3965,3965,3965,0
|
|
20241023,180600,67454195,3965,3965,3965,3965,0
|
|
20241023,180500,67454195,3965,3965,3965,3965,0
|
|
20241023,180400,67454195,3965,3965,3965,3965,0
|
|
20241023,180300,67454195,3965,3965,3965,3965,0
|
|
20241023,180200,67454195,3965,3965,3965,3965,0
|
|
20241023,180100,67454195,3965,3965,3965,3965,0
|
|
20241023,180000,67454195,3965,3965,3965,3965,0
|
|
20241023,175900,67454195,3965,3965,3965,3965,0
|
|
20241023,175800,67454195,3965,3965,3965,3965,0
|
|
20241023,175700,67454195,3965,3965,3965,3965,0
|
|
20241023,175600,67454195,3965,3965,3965,3965,0
|
|
20241023,175500,67454195,3965,3965,3965,3965,0
|
|
20241023,175400,67454195,3965,3965,3965,3965,57
|
|
20241023,175300,67454195,3965,3965,3965,3965,0
|
|
20241023,175200,67454195,3965,3965,3965,3965,0
|
|
20241023,175100,67454195,3965,3965,3965,3965,0
|
|
20241023,175000,67454195,3965,3965,3965,3965,0
|
|
20241023,174900,67454195,3965,3965,3965,3965,0
|
|
20241023,174800,67454195,3965,3965,3965,3965,0
|
|
20241023,174700,67454195,3965,3965,3965,3965,0
|
|
20241023,174600,67454195,3965,3965,3965,3965,0
|
|
20241023,174500,67454195,3965,3965,3965,3965,0
|
|
20241023,174400,67454195,3965,3965,3965,3965,0
|
|
20241023,174300,67454195,3965,3965,3965,3965,0
|
|
20241023,174200,67454195,3965,3965,3965,3965,0
|
|
20241023,174100,67454195,3965,3965,3965,3965,0
|
|
20241023,174000,67454195,3965,3965,3965,3965,0
|
|
20241023,173900,67454195,3965,3965,3965,3965,0
|
|
20241023,173800,67454195,3965,3965,3965,3965,0
|
|
20241023,173700,67454195,3965,3965,3965,3965,0
|
|
20241023,173600,67454195,3965,3965,3965,3965,0
|
|
20241023,173500,67454195,3965,3965,3965,3965,0
|
|
20241023,173400,67454195,3965,3965,3965,3965,0
|
|
20241023,173300,67454195,3965,3965,3965,3965,0
|
|
20241023,173200,67454195,3965,3965,3965,3965,0
|
|
20241023,173100,67454195,3965,3965,3965,3965,0
|
|
20241023,173000,67454195,3965,3965,3965,3965,0
|
|
20241023,172900,67454195,3965,3965,3965,3965,0
|
|
20241023,172800,67454195,3965,3965,3965,3965,0
|
|
20241023,172700,67454195,3965,3965,3965,3965,0
|
|
20241023,172600,67454195,3965,3965,3965,3965,0
|
|
20241023,172500,67454195,3965,3965,3965,3965,0
|
|
20241023,172400,67454195,3965,3965,3965,3965,57
|
|
20241023,172300,67454195,3965,3965,3965,3965,0
|
|
20241023,172200,67454195,3965,3965,3965,3965,0
|
|
20241023,172100,67454195,3965,3965,3965,3965,0
|
|
20241023,172000,67454195,3965,3965,3965,3965,0
|
|
20241023,171900,67454195,3965,3965,3965,3965,0
|
|
20241023,171800,67454195,3965,3965,3965,3965,0
|
|
20241023,171700,67454195,3965,3965,3965,3965,0
|
|
20241023,171600,67454195,3965,3965,3965,3965,0
|
|
20241023,171500,67454195,3965,3965,3965,3965,0
|
|
20241023,171400,67454195,3965,3965,3965,3965,0
|
|
20241023,171300,67454195,3965,3965,3965,3965,0
|
|
20241023,171200,67454195,3965,3965,3965,3965,0
|
|
20241023,171100,67454195,3965,3965,3965,3965,0
|
|
20241023,171000,67454195,3965,3965,3965,3965,0
|
|
20241023,170900,67454195,3965,3965,3965,3965,0
|
|
20241023,170800,67454195,3965,3965,3965,3965,0
|
|
20241023,170700,67454195,3965,3965,3965,3965,0
|
|
20241023,170600,67454195,3965,3965,3965,3965,0
|
|
20241023,170500,67454195,3965,3965,3965,3965,0
|
|
20241023,170400,67454195,3965,3965,3965,3965,0
|
|
20241023,170300,67454195,3965,3965,3965,3965,0
|
|
20241023,170200,67454195,3965,3965,3965,3965,0
|
|
20241023,170100,67454195,3965,3965,3965,3965,0
|
|
20241023,170000,67454195,3965,3965,3965,3965,0
|
|
20241023,165900,67454195,3965,3965,3965,3965,0
|
|
20241023,165800,67454195,3965,3965,3965,3965,0
|
|
20241023,165700,67454195,3965,3965,3965,3965,0
|
|
20241023,165600,67454195,3965,3965,3965,3965,0
|
|
20241023,165500,67454195,3965,3965,3965,3965,0
|
|
20241023,165400,67454195,3965,3965,3965,3965,57
|
|
20241023,165300,67454195,3965,3965,3965,3965,0
|
|
20241023,165200,67454195,3965,3965,3965,3965,0
|
|
20241023,165100,67454195,3965,3965,3965,3965,0
|
|
20241023,165000,67454195,3965,3965,3965,3965,0
|
|
20241023,164900,67454195,3965,3965,3965,3965,0
|
|
20241023,164800,67454195,3965,3965,3965,3965,0
|
|
20241023,164700,67454195,3965,3965,3965,3965,0
|
|
20241023,164600,67454195,3965,3965,3965,3965,0
|
|
20241023,164500,67454195,3965,3965,3965,3965,0
|
|
20241023,164400,67454195,3965,3965,3965,3965,0
|
|
20241023,164300,67454195,3965,3965,3965,3965,0
|
|
20241023,164200,67454195,3965,3965,3965,3965,0
|
|
20241023,164100,67454195,3965,3965,3965,3965,0
|
|
20241023,164000,67454195,3965,3965,3965,3965,0
|
|
20241023,163900,67454195,3965,3965,3965,3965,0
|
|
20241023,163800,67454195,3965,3965,3965,3965,0
|
|
20241023,163700,67454195,3965,3965,3965,3965,0
|
|
20241023,163600,67454195,3965,3965,3965,3965,0
|
|
20241023,163500,67454195,3965,3965,3965,3965,0
|
|
20241023,163400,67454195,3965,3965,3965,3965,0
|
|
20241023,163300,67454195,3965,3965,3965,3965,0
|
|
20241023,163200,67454195,3965,3965,3965,3965,0
|
|
20241023,163100,67454195,3965,3965,3965,3965,0
|
|
20241023,163000,67454195,3965,3965,3965,3965,0
|
|
20241023,162900,67454195,3965,3965,3965,3965,0
|
|
20241023,162800,67454195,3965,3965,3965,3965,0
|
|
20241023,162700,67454195,3965,3965,3965,3965,0
|
|
20241023,162600,67454195,3965,3965,3965,3965,0
|
|
20241023,162500,67454195,3965,3965,3965,3965,0
|
|
20241023,162400,67454195,3965,3965,3965,3965,57
|
|
20241023,162300,67454195,3965,3965,3965,3965,0
|
|
20241023,162200,67454195,3965,3965,3965,3965,0
|
|
20241023,162100,67454195,3965,3965,3965,3965,0
|
|
20241023,162000,67454195,3965,3965,3965,3965,0
|
|
20241023,161900,67454195,3965,3965,3965,3965,0
|
|
20241023,161800,67454195,3965,3965,3965,3965,0
|
|
20241023,161700,67454195,3965,3965,3965,3965,0
|
|
20241023,161600,67454195,3965,3965,3965,3965,0
|
|
20241023,161500,67454195,3965,3965,3965,3965,0
|
|
20241023,161400,67454195,3965,3965,3965,3965,0
|
|
20241023,161300,67454195,3965,3965,3965,3965,0
|
|
20241023,161200,67454195,3965,3965,3965,3965,0
|
|
20241023,161100,67454195,3965,3965,3965,3965,0
|
|
20241023,161000,67454195,3965,3965,3965,3965,0
|
|
20241023,160900,67454195,3965,3965,3965,3965,0
|
|
20241023,160800,67454195,3965,3965,3965,3965,0
|
|
20241023,160700,67454195,3965,3965,3965,3965,0
|
|
20241023,160600,67454195,3965,3965,3965,3965,0
|
|
20241023,160500,67454195,3965,3965,3965,3965,0
|
|
20241023,160400,67454195,3965,3965,3965,3965,0
|
|
20241023,160300,67454195,3965,3965,3965,3965,0
|
|
20241023,160200,67454195,3965,3965,3965,3965,0
|
|
20241023,160100,67454195,3965,3965,3965,3965,0
|
|
20241023,160000,67454195,3965,3965,3965,3965,0
|
|
20241023,155900,67454195,3965,3965,3965,3965,0
|
|
20241023,155800,67454195,3965,3965,3965,3965,0
|
|
20241023,155700,67454195,3965,3965,3965,3965,0
|
|
20241023,155600,67454195,3965,3965,3965,3965,0
|
|
20241023,155500,67454195,3965,3965,3965,3965,0
|
|
20241023,155400,67454195,3965,3965,3965,3965,57
|
|
20241023,155300,67454195,3965,3965,3965,3965,0
|
|
20241023,155200,67454195,3965,3965,3965,3965,0
|
|
20241023,155100,67454195,3965,3965,3965,3965,0
|
|
20241023,155000,67454195,3965,3965,3965,3965,0
|
|
20241023,154900,67454195,3965,3965,3965,3965,0
|
|
20241023,154800,67454195,3965,3965,3965,3965,0
|
|
20241023,154700,67454195,3965,3965,3965,3965,0
|
|
20241023,154600,67454195,3965,3965,3965,3965,0
|
|
20241023,154500,67454195,3965,3965,3965,3965,0
|
|
20241023,154400,67454195,3965,3965,3965,3965,0
|
|
20241023,154300,67454195,3965,3965,3965,3965,0
|
|
20241023,154200,67454195,3965,3965,3965,3965,0
|
|
20241023,154100,67454195,3965,3965,3965,3965,0
|
|
20241023,154000,67454195,3965,3965,3965,3965,0
|
|
20241023,153900,67454195,3965,3965,3965,3965,0
|
|
20241023,153800,67454195,3965,3965,3965,3965,0
|
|
20241023,153700,67454195,3965,3965,3965,3965,0
|
|
20241023,153600,67454195,3965,3965,3965,3965,0
|
|
20241023,153500,67454195,3965,3965,3965,3965,0
|
|
20241023,153400,67454195,3965,3965,3965,3965,0
|
|
20241023,153300,67454195,3965,3965,3965,3965,0
|
|
20241023,153200,67454195,3965,3965,3965,3965,0
|
|
20241023,153100,67454195,3965,3965,3965,3965,0
|
|
20241023,153000,67454195,3965,3965,3965,3965,57
|
|
20241023,152900,67228190,3965,3965,3965,3965,0
|
|
20241023,152800,67228190,3965,3965,3965,3965,0
|
|
20241023,152700,67228190,3965,3965,3965,3965,0
|
|
20241023,152600,67228190,3965,3965,3965,3965,0
|
|
20241023,152500,67228190,3965,3965,3965,3965,0
|
|
20241023,152400,67228190,3965,3965,3965,3965,0
|
|
20241023,152300,67228190,3965,3965,3965,3965,0
|
|
20241023,152200,67228190,3965,3965,3965,3965,0
|
|
20241023,152100,67228190,3965,3965,3965,3965,0
|
|
20241023,152000,67228190,3965,3965,3965,3965,0
|
|
20241023,151900,67228190,3965,3965,3965,3965,252
|
|
20241023,151800,66229010,3965,3960,3965,3960,3
|
|
20241023,151700,66217125,3965,3955,3965,3955,2
|
|
20241023,151600,66209205,3965,3965,3965,3965,0
|
|
20241023,151500,66209205,3965,3965,3965,3965,0
|
|
20241023,151400,66209205,3965,3960,3965,3960,118
|
|
20241023,151300,65741920,3965,3965,3965,3965,1
|
|
20241023,151200,65737955,3965,3965,3965,3965,0
|
|
20241023,151100,65737955,3965,3965,3965,3965,0
|
|
20241023,151000,65737955,3965,3965,3965,3965,0
|
|
20241023,150900,65737955,3965,3960,3965,3960,612
|
|
20241023,150800,63314315,3960,3960,3960,3960,0
|
|
20241023,150700,63314315,3960,3960,3960,3960,0
|
|
20241023,150600,63314315,3960,3960,3960,3960,0
|
|
20241023,150500,63314315,3960,3960,3960,3960,0
|
|
20241023,150400,63314315,3960,3960,3960,3960,0
|
|
20241023,150300,63314315,3960,3960,3960,3960,0
|
|
20241023,150200,63314315,3960,3960,3960,3960,0
|
|
20241023,150100,63314315,3960,3940,3960,3940,34
|
|
20241023,150000,63180275,3940,3960,3960,3920,2134
|
|
20241023,145900,54774955,3960,3960,3960,3960,0
|
|
20241023,145800,54774955,3960,3960,3960,3960,1
|
|
20241023,145700,54770995,3930,3960,3960,3930,739
|
|
20241023,145600,51864300,3940,3940,3960,3940,55
|
|
20241023,145500,51647580,3960,3945,3960,3945,110
|
|
20241023,145400,51213615,3960,3945,3960,3945,3
|
|
20241023,145300,51201765,3960,3960,3960,3960,0
|
|
20241023,145200,51201765,3960,3945,3960,3945,20
|
|
20241023,145100,51122850,3960,3960,3960,3960,0
|
|
20241023,145000,51122850,3960,3960,3960,3960,0
|
|
20241023,144900,51122850,3960,3960,3960,3960,0
|
|
20241023,144800,51122850,3960,3960,3960,3960,0
|
|
20241023,144700,51122850,3960,3960,3960,3960,0
|
|
20241023,144600,51122850,3960,3960,3960,3960,0
|
|
20241023,144500,51122850,3960,3960,3960,3960,0
|
|
20241023,144400,51122850,3960,3960,3960,3960,0
|
|
20241023,144300,51122850,3960,3960,3960,3960,0
|
|
20241023,144200,51122850,3960,3960,3960,3960,0
|
|
20241023,144100,51122850,3960,3960,3960,3960,0
|
|
20241023,144000,51122850,3960,3960,3960,3960,0
|
|
20241023,143900,51122850,3960,3960,3960,3960,0
|
|
20241023,143800,51122850,3960,3960,3960,3960,0
|
|
20241023,143700,51122850,3960,3960,3960,3960,0
|
|
20241023,143600,51122850,3960,3960,3960,3960,0
|
|
20241023,143500,51122850,3960,3960,3960,3960,10
|
|
20241023,143400,51083250,3960,3960,3960,3960,10
|
|
20241023,143300,51043650,3960,3960,3960,3960,0
|
|
20241023,143200,51043650,3960,3960,3960,3960,4
|
|
20241023,143100,51027810,3960,3960,3960,3960,0
|
|
20241023,143000,51027810,3960,3960,3960,3960,0
|
|
20241023,142900,51027810,3960,3960,3960,3960,20
|
|
20241023,142800,50948610,3960,3960,3960,3960,0
|
|
20241023,142700,50948610,3960,3935,3960,3935,7
|
|
20241023,142600,50921040,3960,3935,3960,3930,16
|
|
20241023,142500,50858015,3960,3960,3960,3960,0
|
|
20241023,142400,50858015,3960,3960,3960,3960,0
|
|
20241023,142300,50858015,3960,3960,3960,3960,0
|
|
20241023,142200,50858015,3960,3960,3960,3960,0
|
|
20241023,142100,50858015,3960,3960,3960,3960,0
|
|
20241023,142000,50858015,3960,3960,3960,3960,0
|
|
20241023,141900,50858015,3960,3960,3960,3960,0
|
|
20241023,141800,50858015,3960,3960,3960,3960,0
|
|
20241023,141700,50858015,3960,3960,3960,3960,0
|
|
20241023,141600,50858015,3960,3960,3960,3930,201
|
|
20241023,141500,50068025,3930,3940,3940,3930,300
|
|
20241023,141400,48888515,3960,3960,3960,3960,0
|
|
20241023,141300,48888515,3960,3960,3960,3960,0
|
|
20241023,141200,48888515,3960,3960,3960,3960,0
|
|
20241023,141100,48888515,3960,3960,3960,3960,0
|
|
20241023,141000,48888515,3960,3960,3960,3960,0
|
|
20241023,140900,48888515,3960,3960,3960,3960,0
|
|
20241023,140800,48888515,3960,3960,3960,3960,0
|
|
20241023,140700,48888515,3960,3960,3960,3960,0
|
|
20241023,140600,48888515,3960,3960,3960,3960,0
|
|
20241023,140500,48888515,3960,3960,3960,3960,0
|
|
20241023,140400,48888515,3960,3960,3960,3960,0
|
|
20241023,140300,48888515,3960,3960,3960,3960,0
|
|
20241023,140200,48888515,3960,3960,3960,3960,0
|
|
20241023,140100,48888515,3960,3960,3960,3960,0
|
|
20241023,140000,48888515,3960,3960,3960,3960,0
|
|
20241023,135900,48888515,3960,3960,3960,3960,0
|
|
20241023,135800,48888515,3960,3960,3960,3960,0
|
|
20241023,135700,48888515,3960,3960,3960,3960,0
|
|
20241023,135600,48888515,3960,3960,3960,3960,0
|
|
20241023,135500,48888515,3960,3960,3960,3960,0
|
|
20241023,135400,48888515,3960,3960,3960,3960,0
|
|
20241023,135300,48888515,3960,3960,3960,3960,0
|
|
20241023,135200,48888515,3960,3960,3960,3960,0
|
|
20241023,135100,48888515,3960,3960,3960,3960,0
|
|
20241023,135000,48888515,3960,3960,3960,3960,0
|
|
20241023,134900,48888515,3960,3960,3960,3960,0
|
|
20241023,134800,48888515,3960,3960,3960,3960,0
|
|
20241023,134700,48888515,3960,3940,3960,3930,1301
|
|
20241023,134600,43773945,3965,3965,3965,3965,0
|
|
20241023,134500,43773945,3965,3965,3965,3965,0
|
|
20241023,134400,43773945,3965,3965,3965,3965,0
|
|
20241023,134300,43773945,3965,3965,3965,3965,0
|
|
20241023,134200,43773945,3965,3940,3965,3940,245
|
|
20241023,134100,42808620,3940,3940,3940,3940,0
|
|
20241023,134000,42808620,3940,3940,3940,3940,46
|
|
20241023,133900,42627380,3965,3965,3965,3965,0
|
|
20241023,133800,42627380,3965,3965,3965,3965,0
|
|
20241023,133700,42627380,3965,3965,3965,3965,0
|
|
20241023,133600,42627380,3965,3965,3965,3965,0
|
|
20241023,133500,42627380,3965,3965,3965,3965,0
|
|
20241023,133400,42627380,3965,3965,3965,3965,0
|
|
20241023,133300,42627380,3965,3965,3965,3965,0
|
|
20241023,133200,42627380,3965,3965,3965,3965,0
|
|
20241023,133100,42627380,3965,3965,3965,3965,0
|
|
20241023,133000,42627380,3965,3965,3965,3965,0
|
|
20241023,132900,42627380,3965,3965,3965,3965,0
|
|
20241023,132800,42627380,3965,3965,3965,3965,0
|
|
20241023,132700,42627380,3965,3965,3965,3965,0
|
|
20241023,132600,42627380,3965,3965,3965,3965,0
|
|
20241023,132500,42627380,3965,3965,3965,3965,0
|
|
20241023,132400,42627380,3965,3965,3965,3965,0
|
|
20241023,132300,42627380,3965,3965,3965,3965,1
|
|
20241023,132200,42623415,3965,3965,3965,3965,0
|
|
20241023,132100,42623415,3965,3965,3965,3965,0
|
|
20241023,132000,42623415,3965,3965,3965,3965,1
|
|
20241023,131900,42619450,3940,3940,3940,3940,0
|
|
20241023,131800,42619450,3940,3940,3940,3940,0
|
|
20241023,131700,42619450,3940,3940,3940,3940,1
|
|
20241023,131600,42615510,3965,3965,3965,3965,0
|
|
20241023,131500,42615510,3965,3965,3965,3965,0
|
|
20241023,131400,42615510,3965,3965,3965,3965,1
|
|
20241023,131300,42611545,3960,3960,3960,3960,0
|
|
20241023,131200,42611545,3960,3960,3960,3960,0
|
|
20241023,131100,42611545,3960,3960,3960,3960,0
|
|
20241023,131000,42611545,3960,3960,3960,3960,0
|
|
20241023,130900,42611545,3960,3960,3960,3960,0
|
|
20241023,130800,42611545,3960,3960,3960,3960,0
|
|
20241023,130700,42611545,3960,3960,3960,3960,150
|
|
20241023,130600,42017545,3960,3960,3960,3960,0
|
|
20241023,130500,42017545,3960,3960,3960,3960,0
|
|
20241023,130400,42017545,3960,3960,3960,3960,0
|
|
20241023,130300,42017545,3960,3960,3960,3960,0
|
|
20241023,130200,42017545,3960,3960,3960,3960,0
|
|
20241023,130100,42017545,3960,3960,3960,3960,0
|
|
20241023,130000,42017545,3960,3960,3960,3960,0
|
|
20241023,125900,42017545,3960,3940,3960,3935,51
|
|
20241023,125800,41816685,3975,3975,3975,3975,0
|
|
20241023,125700,41816685,3975,3975,3975,3975,0
|
|
20241023,125600,41816685,3975,3975,3975,3975,0
|
|
20241023,125500,41816685,3975,3975,3975,3975,0
|
|
20241023,125400,41816685,3975,3975,3975,3975,0
|
|
20241023,125300,41816685,3975,3975,3975,3975,0
|
|
20241023,125200,41816685,3975,3975,3975,3975,0
|
|
20241023,125100,41816685,3975,3975,3975,3975,0
|
|
20241023,125000,41816685,3975,3975,3975,3975,0
|
|
20241023,124900,41816685,3975,3970,3975,3970,198
|
|
20241023,124800,41030320,3965,3965,3965,3965,0
|
|
20241023,124700,41030320,3965,3965,3965,3965,38
|
|
20241023,124600,40879650,3965,3965,3965,3965,0
|
|
20241023,124500,40879650,3965,3965,3965,3965,0
|
|
20241023,124400,40879650,3965,3965,3965,3965,0
|
|
20241023,124300,40879650,3965,3965,3965,3965,0
|
|
20241023,124200,40879650,3965,3965,3965,3965,0
|
|
20241023,124100,40879650,3965,3965,3965,3965,0
|
|
20241023,124000,40879650,3965,3965,3965,3965,0
|
|
20241023,123900,40879650,3965,3965,3965,3965,0
|
|
20241023,123800,40879650,3965,3965,3965,3965,0
|
|
20241023,123700,40879650,3965,3965,3965,3965,0
|
|
20241023,123600,40879650,3965,3935,3965,3930,48
|
|
20241023,123500,40690780,3940,3970,3970,3940,5
|
|
20241023,123400,40671020,3950,3950,3950,3950,0
|
|
20241023,123300,40671020,3950,3950,3950,3950,0
|
|
20241023,123200,40671020,3950,3950,3950,3950,50
|
|
20241023,123100,40473520,3970,3970,3970,3970,0
|
|
20241023,123000,40473520,3970,3970,3970,3970,0
|
|
20241023,122900,40473520,3970,3970,3970,3970,0
|
|
20241023,122800,40473520,3970,3970,3970,3970,0
|
|
20241023,122700,40473520,3970,3970,3970,3970,0
|
|
20241023,122600,40473520,3970,3950,3970,3930,262
|
|
20241023,122500,39442470,3975,3975,3975,3975,0
|
|
20241023,122400,39442470,3975,3975,3975,3975,0
|
|
20241023,122300,39442470,3975,3975,3975,3975,0
|
|
20241023,122200,39442470,3975,3975,3975,3975,0
|
|
20241023,122100,39442470,3975,3975,3975,3975,0
|
|
20241023,122000,39442470,3975,3975,3975,3975,0
|
|
20241023,121900,39442470,3975,3975,3975,3975,0
|
|
20241023,121800,39442470,3975,3975,3975,3975,0
|
|
20241023,121700,39442470,3975,3975,3975,3975,0
|
|
20241023,121600,39442470,3975,3960,3975,3960,245
|
|
20241023,121500,38472255,3975,3975,3975,3975,0
|
|
20241023,121400,38472255,3975,3975,3975,3975,0
|
|
20241023,121300,38472255,3975,3975,3975,3975,5
|
|
20241023,121200,38452380,3975,3975,3975,3975,0
|
|
20241023,121100,38452380,3975,3975,3975,3975,0
|
|
20241023,121000,38452380,3975,3975,3975,3975,0
|
|
20241023,120900,38452380,3975,3975,3975,3975,0
|
|
20241023,120800,38452380,3975,3975,3975,3975,0
|
|
20241023,120700,38452380,3975,3975,3975,3975,0
|
|
20241023,120600,38452380,3975,3975,3975,3975,0
|
|
20241023,120500,38452380,3975,3975,3975,3975,0
|
|
20241023,120400,38452380,3975,3975,3975,3975,0
|
|
20241023,120300,38452380,3975,3975,3975,3975,0
|
|
20241023,120200,38452380,3975,3975,3975,3975,0
|
|
20241023,120100,38452380,3975,3975,3975,3975,0
|
|
20241023,120000,38452380,3975,3975,3975,3975,0
|
|
20241023,115900,38452380,3975,3975,3975,3975,0
|
|
20241023,115800,38452380,3975,3975,3975,3975,0
|
|
20241023,115700,38452380,3975,3975,3975,3975,0
|
|
20241023,115600,38452380,3975,3975,3975,3975,0
|
|
20241023,115500,38452380,3975,3975,3975,3975,3
|
|
20241023,115400,38440455,3975,3975,3975,3975,0
|
|
20241023,115300,38440455,3975,3975,3975,3975,0
|
|
20241023,115200,38440455,3975,3975,3975,3975,0
|
|
20241023,115100,38440455,3975,3975,3975,3975,0
|
|
20241023,115000,38440455,3975,3975,3975,3975,0
|
|
20241023,114900,38440455,3975,3975,3975,3975,0
|
|
20241023,114800,38440455,3975,3975,3975,3975,0
|
|
20241023,114700,38440455,3975,3975,3975,3975,0
|
|
20241023,114600,38440455,3975,3975,3975,3975,0
|
|
20241023,114500,38440455,3975,3975,3975,3975,0
|
|
20241023,114400,38440455,3975,3975,3975,3975,0
|
|
20241023,114300,38440455,3975,3975,3975,3975,0
|
|
20241023,114200,38440455,3975,3975,3975,3975,0
|
|
20241023,114100,38440455,3975,3975,3975,3975,0
|
|
20241023,114000,38440455,3975,3975,3975,3975,0
|
|
20241023,113900,38440455,3975,3975,3975,3975,0
|
|
20241023,113800,38440455,3975,3975,3975,3975,0
|
|
20241023,113700,38440455,3975,3975,3975,3975,0
|
|
20241023,113600,38440455,3975,3975,3975,3975,0
|
|
20241023,113500,38440455,3975,3975,3975,3975,0
|
|
20241023,113400,38440455,3975,3975,3975,3975,0
|
|
20241023,113300,38440455,3975,3975,3975,3975,0
|
|
20241023,113200,38440455,3975,3975,3975,3975,0
|
|
20241023,113100,38440455,3975,3975,3975,3975,0
|
|
20241023,113000,38440455,3975,3975,3975,3975,0
|
|
20241023,112900,38440455,3975,3975,3975,3975,0
|
|
20241023,112800,38440455,3975,3975,3975,3975,0
|
|
20241023,112700,38440455,3975,3975,3975,3975,0
|
|
20241023,112600,38440455,3975,3975,3975,3975,0
|
|
20241023,112500,38440455,3975,3975,3975,3975,0
|
|
20241023,112400,38440455,3975,3975,3975,3975,0
|
|
20241023,112300,38440455,3975,3975,3975,3975,10
|
|
20241023,112200,38400705,3975,3975,3975,3975,0
|
|
20241023,112100,38400705,3975,3975,3975,3975,0
|
|
20241023,112000,38400705,3975,3945,3975,3945,503
|
|
20241023,111900,36410980,3945,3945,3945,3945,215
|
|
20241023,111800,35562805,3945,3945,3945,3945,0
|
|
20241023,111700,35562805,3945,3945,3945,3945,0
|
|
20241023,111600,35562805,3945,3945,3945,3945,1
|
|
20241023,111500,35558860,3945,3945,3945,3945,0
|
|
20241023,111400,35558860,3945,3945,3945,3945,0
|
|
20241023,111300,35558860,3945,3945,3945,3945,0
|
|
20241023,111200,35558860,3945,3945,3945,3945,0
|
|
20241023,111100,35558860,3945,3945,3945,3945,0
|
|
20241023,111000,35558860,3945,3945,3945,3945,0
|
|
20241023,110900,35558860,3945,3945,3945,3945,0
|
|
20241023,110800,35558860,3945,3945,3945,3945,0
|
|
20241023,110700,35558860,3945,3945,3945,3945,0
|
|
20241023,110600,35558860,3945,3945,3945,3945,0
|
|
20241023,110500,35558860,3945,3945,3945,3945,1
|
|
20241023,110400,35554915,3940,3940,3940,3940,0
|
|
20241023,110300,35554915,3940,3940,3940,3940,0
|
|
20241023,110200,35554915,3940,3940,3940,3940,0
|
|
20241023,110100,35554915,3940,3940,3940,3940,0
|
|
20241023,110000,35554915,3940,3940,3940,3940,0
|
|
20241023,105900,35554915,3940,3940,3940,3940,3
|
|
20241023,105800,35543095,3940,3940,3940,3940,0
|
|
20241023,105700,35543095,3940,3940,3940,3940,0
|
|
20241023,105600,35543095,3940,3940,3940,3940,0
|
|
20241023,105500,35543095,3940,3940,3940,3940,0
|
|
20241023,105400,35543095,3940,3940,3940,3940,0
|
|
20241023,105300,35543095,3940,3940,3940,3940,0
|
|
20241023,105200,35543095,3940,3940,3940,3940,0
|
|
20241023,105100,35543095,3940,3940,3940,3940,105
|
|
20241023,105000,35129395,3940,3940,3940,3940,0
|
|
20241023,104900,35129395,3940,3940,3940,3940,0
|
|
20241023,104800,35129395,3940,3940,3940,3940,0
|
|
20241023,104700,35129395,3940,3940,3940,3940,0
|
|
20241023,104600,35129395,3940,3940,3940,3940,0
|
|
20241023,104500,35129395,3940,3940,3940,3940,1
|
|
20241023,104400,35125455,3940,3940,3940,3940,0
|
|
20241023,104300,35125455,3940,3940,3940,3940,0
|
|
20241023,104200,35125455,3940,3940,3940,3940,0
|
|
20241023,104100,35125455,3940,3940,3940,3940,0
|
|
20241023,104000,35125455,3940,3940,3940,3940,0
|
|
20241023,103900,35125455,3940,3935,3940,3935,41
|
|
20241023,103800,34964115,3935,3935,3935,3935,3
|
|
20241023,103700,34952310,3935,3930,3935,3930,739
|
|
20241023,103600,32048035,3930,3930,3930,3930,1
|
|
20241023,103500,32044105,3920,3920,3920,3920,3
|
|
20241023,103400,32032345,3920,3930,3930,3920,18
|
|
20241023,103300,31961775,3920,3920,3920,3920,100
|
|
20241023,103200,31569775,3945,3945,3945,3945,0
|
|
20241023,103100,31569775,3945,3945,3945,3945,0
|
|
20241023,103000,31569775,3945,3945,3945,3945,0
|
|
20241023,102900,31569775,3945,3945,3945,3945,0
|
|
20241023,102800,31569775,3945,3945,3945,3945,0
|
|
20241023,102700,31569775,3945,3940,3945,3940,2
|
|
20241023,102600,31561890,3945,3945,3945,3945,3
|
|
20241023,102500,31550055,3945,3930,3945,3920,201
|
|
20241023,102400,30762050,3965,3965,3965,3965,0
|
|
20241023,102300,30762050,3965,3965,3965,3965,0
|
|
20241023,102200,30762050,3965,3965,3965,3965,0
|
|
20241023,102100,30762050,3965,3965,3965,3965,0
|
|
20241023,102000,30762050,3965,3960,3965,3915,1015
|
|
20241023,101900,26776900,3970,3970,3970,3970,0
|
|
20241023,101800,26776900,3970,3970,3970,3970,4
|
|
20241023,101700,26761020,3970,3970,3970,3970,0
|
|
20241023,101600,26761020,3970,3970,3970,3970,0
|
|
20241023,101500,26761020,3970,3970,3970,3970,0
|
|
20241023,101400,26761020,3970,3970,3970,3970,0
|
|
20241023,101300,26761020,3970,3970,3970,3970,0
|
|
20241023,101200,26761020,3970,3960,3970,3960,27
|
|
20241023,101100,26654090,3970,3970,3970,3970,1
|
|
20241023,101000,26650120,3950,3950,3950,3950,158
|
|
20241023,100900,26026020,3960,3960,3960,3960,0
|
|
20241023,100800,26026020,3960,3960,3960,3960,0
|
|
20241023,100700,26026020,3960,3960,3960,3960,100
|
|
20241023,100600,25630020,3970,3970,3970,3970,0
|
|
20241023,100500,25630020,3970,3970,3970,3970,5
|
|
20241023,100400,25610170,3970,3970,3970,3970,0
|
|
20241023,100300,25610170,3970,3970,3970,3970,0
|
|
20241023,100200,25610170,3970,3970,3970,3970,5
|
|
20241023,100100,25590320,3980,3980,3980,3980,0
|
|
20241023,100000,25590320,3980,3980,3980,3980,0
|
|
20241023,095900,25590320,3980,3980,3980,3980,20
|
|
20241023,095800,25510720,3980,3980,3980,3980,2
|
|
20241023,095700,25502760,3980,3980,3980,3980,0
|
|
20241023,095600,25502760,3980,3980,3980,3980,0
|
|
20241023,095500,25502760,3980,3975,3980,3975,5000
|
|
20241023,095400,5614705,3975,3975,3975,3975,0
|
|
20241023,095300,5614705,3975,3970,3975,3970,75
|
|
20241023,095200,5316795,3970,3970,3970,3970,1
|
|
20241023,095100,5312825,3945,3945,3945,3945,0
|
|
20241023,095000,5312825,3945,3945,3945,3945,1
|
|
20241023,094900,5308880,3970,3970,3970,3970,0
|
|
20241023,094800,5308880,3970,3970,3970,3970,4
|
|
20241023,094700,5293000,3970,3970,3970,3970,0
|
|
20241023,094600,5293000,3970,3970,3970,3970,0
|
|
20241023,094500,5293000,3970,3970,3970,3970,0
|
|
20241023,094400,5293000,3970,3970,3970,3970,0
|
|
20241023,094300,5293000,3970,3970,3970,3970,0
|
|
20241023,094200,5293000,3970,3970,3970,3970,5
|
|
20241023,094100,5273150,3970,3970,3970,3970,14
|
|
20241023,094000,5217570,3970,3970,3970,3970,0
|
|
20241023,093900,5217570,3970,3970,3970,3970,0
|
|
20241023,093800,5217570,3970,3970,3970,3970,0
|
|
20241023,093700,5217570,3970,3970,3970,3970,0
|
|
20241023,093600,5217570,3970,3970,3970,3970,0
|
|
20241023,093500,5217570,3970,3970,3970,3970,10
|
|
20241023,093400,5177870,3970,3970,3970,3970,0
|
|
20241023,093300,5177870,3970,3970,3970,3970,0
|
|
20241023,093200,5177870,3970,3970,3970,3970,0
|
|
20241023,093100,5177870,3970,3970,3970,3970,0
|
|
20241023,093000,5177870,3970,3970,3970,3970,12
|
|
20241023,092900,5130230,3970,3970,3970,3970,0
|
|
20241023,092800,5130230,3970,3970,3970,3970,0
|
|
20241023,092700,5130230,3970,3970,3970,3970,0
|
|
20241023,092600,5130230,3970,3970,3970,3970,0
|
|
20241023,092500,5130230,3970,3970,3970,3970,0
|
|
20241023,092400,5130230,3970,3970,3970,3970,0
|
|
20241023,092300,5130230,3970,3970,3970,3970,0
|
|
20241023,092200,5130230,3970,3970,3970,3970,0
|
|
20241023,092100,5130230,3970,3970,3970,3970,0
|
|
20241023,092000,5130230,3970,3970,3970,3970,0
|
|
20241023,091900,5130230,3970,3970,3970,3970,0
|
|
20241023,091800,5130230,3970,3970,3970,3970,0
|
|
20241023,091700,5130230,3970,3970,3970,3970,0
|
|
20241023,091600,5130230,3970,3970,3970,3970,0
|
|
20241023,091500,5130230,3970,3970,3970,3970,0
|
|
20241023,091400,5130230,3970,3970,3970,3970,0
|
|
20241023,091300,5130230,3970,3970,3970,3970,0
|
|
20241023,091200,5130230,3970,3970,3970,3970,1
|
|
20241023,091100,5126260,3975,3975,3975,3975,1
|
|
20241023,091000,5122285,3970,3970,3970,3970,0
|
|
20241023,090900,5122285,3970,3970,3970,3970,0
|
|
20241023,090800,5122285,3970,3970,3970,3940,1165
|
|
20241023,090700,528010,3970,3980,3980,3970,71
|
|
20241023,090600,245540,3975,3975,3975,3975,0
|
|
20241023,090500,245540,3975,3975,3975,3975,7
|
|
20241023,090400,217715,3970,3965,3970,3965,5
|
|
20241023,090300,197870,3965,3960,3965,3960,41
|
|
20241023,090200,35460,3940,3940,3940,3940,0
|
|
20241023,090100,35460,3940,3940,3940,3940,0
|
|
20241023,090000,35460,3940,3940,3940,3940,9
|