626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192300,36517555,3910,3910,3910,3910,670
|
|
20241024,192200,36517555,3910,3910,3910,3910,0
|
|
20241024,192100,36517555,3910,3910,3910,3910,0
|
|
20241024,192000,36517555,3910,3910,3910,3910,0
|
|
20241024,191900,36517555,3910,3910,3910,3910,0
|
|
20241024,191800,36517555,3910,3910,3910,3910,0
|
|
20241024,191700,36517555,3910,3910,3910,3910,0
|
|
20241024,191600,36517555,3910,3910,3910,3910,0
|
|
20241024,191500,36517555,3910,3910,3910,3910,0
|
|
20241024,191400,36517555,3910,3910,3910,3910,0
|
|
20241024,191300,36517555,3910,3910,3910,3910,0
|
|
20241024,191200,36517555,3910,3910,3910,3910,0
|
|
20241024,191100,36517555,3910,3910,3910,3910,0
|
|
20241024,191000,36517555,3910,3910,3910,3910,0
|
|
20241024,190900,36517555,3910,3910,3910,3910,0
|
|
20241024,190800,36517555,3910,3910,3910,3910,0
|
|
20241024,190700,36517555,3910,3910,3910,3910,0
|
|
20241024,190600,36517555,3910,3910,3910,3910,0
|
|
20241024,190500,36517555,3910,3910,3910,3910,0
|
|
20241024,190400,36517555,3910,3910,3910,3910,0
|
|
20241024,190300,36517555,3910,3910,3910,3910,0
|
|
20241024,190200,36517555,3910,3910,3910,3910,0
|
|
20241024,190100,36517555,3910,3910,3910,3910,0
|
|
20241024,190000,36517555,3910,3910,3910,3910,0
|
|
20241024,185900,36517555,3910,3910,3910,3910,0
|
|
20241024,185800,36517555,3910,3910,3910,3910,0
|
|
20241024,185700,36517555,3910,3910,3910,3910,0
|
|
20241024,185600,36517555,3910,3910,3910,3910,0
|
|
20241024,185500,36517555,3910,3910,3910,3910,0
|
|
20241024,185400,36517555,3910,3910,3910,3910,0
|
|
20241024,185300,36517555,3910,3910,3910,3910,670
|
|
20241024,185200,36517555,3910,3910,3910,3910,0
|
|
20241024,185100,36517555,3910,3910,3910,3910,0
|
|
20241024,185000,36517555,3910,3910,3910,3910,0
|
|
20241024,184900,36517555,3910,3910,3910,3910,0
|
|
20241024,184800,36517555,3910,3910,3910,3910,0
|
|
20241024,184700,36517555,3910,3910,3910,3910,0
|
|
20241024,184600,36517555,3910,3910,3910,3910,0
|
|
20241024,184500,36517555,3910,3910,3910,3910,0
|
|
20241024,184400,36517555,3910,3910,3910,3910,0
|
|
20241024,184300,36517555,3910,3910,3910,3910,0
|
|
20241024,184200,36517555,3910,3910,3910,3910,0
|
|
20241024,184100,36517555,3910,3910,3910,3910,0
|
|
20241024,184000,36517555,3910,3910,3910,3910,0
|
|
20241024,183900,36517555,3910,3910,3910,3910,0
|
|
20241024,183800,36517555,3910,3910,3910,3910,0
|
|
20241024,183700,36517555,3910,3910,3910,3910,0
|
|
20241024,183600,36517555,3910,3910,3910,3910,0
|
|
20241024,183500,36517555,3910,3910,3910,3910,0
|
|
20241024,183400,36517555,3910,3910,3910,3910,0
|
|
20241024,183300,36517555,3910,3910,3910,3910,0
|
|
20241024,183200,36517555,3910,3910,3910,3910,0
|
|
20241024,183100,36517555,3910,3910,3910,3910,0
|
|
20241024,183000,36517555,3910,3910,3910,3910,0
|
|
20241024,182900,36517555,3910,3910,3910,3910,0
|
|
20241024,182800,36517555,3910,3910,3910,3910,0
|
|
20241024,182700,36517555,3910,3910,3910,3910,0
|
|
20241024,182600,36517555,3910,3910,3910,3910,0
|
|
20241024,182500,36517555,3910,3910,3910,3910,0
|
|
20241024,182400,36517555,3910,3910,3910,3910,0
|
|
20241024,182300,36517555,3910,3910,3910,3910,670
|
|
20241024,182200,36517555,3910,3910,3910,3910,0
|
|
20241024,182100,36517555,3910,3910,3910,3910,0
|
|
20241024,182000,36517555,3910,3910,3910,3910,0
|
|
20241024,181900,36517555,3910,3910,3910,3910,0
|
|
20241024,181800,36517555,3910,3910,3910,3910,0
|
|
20241024,181700,36517555,3910,3910,3910,3910,0
|
|
20241024,181600,36517555,3910,3910,3910,3910,0
|
|
20241024,181500,36517555,3910,3910,3910,3910,0
|
|
20241024,181400,36517555,3910,3910,3910,3910,0
|
|
20241024,181300,36517555,3910,3910,3910,3910,0
|
|
20241024,181200,36517555,3910,3910,3910,3910,0
|
|
20241024,181100,36517555,3910,3910,3910,3910,0
|
|
20241024,181000,36517555,3910,3910,3910,3910,0
|
|
20241024,180900,36517555,3910,3910,3910,3910,0
|
|
20241024,180800,36517555,3910,3910,3910,3910,0
|
|
20241024,180700,36517555,3910,3910,3910,3910,0
|
|
20241024,180600,36517555,3910,3910,3910,3910,0
|
|
20241024,180500,36517555,3910,3910,3910,3910,0
|
|
20241024,180400,36517555,3910,3910,3910,3910,0
|
|
20241024,180300,36517555,3910,3910,3910,3910,0
|
|
20241024,180200,36517555,3910,3910,3910,3910,0
|
|
20241024,180100,36517555,3910,3910,3910,3910,0
|
|
20241024,180000,36517555,3910,3910,3910,3910,0
|
|
20241024,175900,36517555,3910,3910,3910,3910,0
|
|
20241024,175800,36517555,3910,3910,3910,3910,0
|
|
20241024,175700,36517555,3910,3910,3910,3910,0
|
|
20241024,175600,36517555,3910,3910,3910,3910,0
|
|
20241024,175500,36517555,3910,3910,3910,3910,0
|
|
20241024,175400,36517555,3910,3910,3910,3910,0
|
|
20241024,175300,36517555,3910,3910,3910,3910,670
|
|
20241024,175200,36517555,3910,3910,3910,3910,0
|
|
20241024,175100,36517555,3910,3910,3910,3910,0
|
|
20241024,175000,36517555,3910,3910,3910,3910,0
|
|
20241024,174900,36517555,3910,3910,3910,3910,0
|
|
20241024,174800,36517555,3910,3910,3910,3910,0
|
|
20241024,174700,36517555,3910,3910,3910,3910,0
|
|
20241024,174600,36517555,3910,3910,3910,3910,0
|
|
20241024,174500,36517555,3910,3910,3910,3910,0
|
|
20241024,174400,36517555,3910,3910,3910,3910,0
|
|
20241024,174300,36517555,3910,3910,3910,3910,0
|
|
20241024,174200,36517555,3910,3910,3910,3910,0
|
|
20241024,174100,36517555,3910,3910,3910,3910,0
|
|
20241024,174000,36517555,3910,3910,3910,3910,0
|
|
20241024,173900,36517555,3910,3910,3910,3910,0
|
|
20241024,173800,36517555,3910,3910,3910,3910,0
|
|
20241024,173700,36517555,3910,3910,3910,3910,0
|
|
20241024,173600,36517555,3910,3910,3910,3910,0
|
|
20241024,173500,36517555,3910,3910,3910,3910,0
|
|
20241024,173400,36517555,3910,3910,3910,3910,0
|
|
20241024,173300,36517555,3910,3910,3910,3910,0
|
|
20241024,173200,36517555,3910,3910,3910,3910,0
|
|
20241024,173100,36517555,3910,3910,3910,3910,0
|
|
20241024,173000,36517555,3910,3910,3910,3910,0
|
|
20241024,172900,36517555,3910,3910,3910,3910,0
|
|
20241024,172800,36517555,3910,3910,3910,3910,0
|
|
20241024,172700,36517555,3910,3910,3910,3910,0
|
|
20241024,172600,36517555,3910,3910,3910,3910,0
|
|
20241024,172500,36517555,3910,3910,3910,3910,0
|
|
20241024,172400,36517555,3910,3910,3910,3910,0
|
|
20241024,172300,36517555,3910,3910,3910,3910,670
|
|
20241024,172200,36517555,3910,3910,3910,3910,0
|
|
20241024,172100,36517555,3910,3910,3910,3910,0
|
|
20241024,172000,36517555,3910,3910,3910,3910,0
|
|
20241024,171900,36517555,3910,3910,3910,3910,0
|
|
20241024,171800,36517555,3910,3910,3910,3910,0
|
|
20241024,171700,36517555,3910,3910,3910,3910,0
|
|
20241024,171600,36517555,3910,3910,3910,3910,0
|
|
20241024,171500,36517555,3910,3910,3910,3910,0
|
|
20241024,171400,36517555,3910,3910,3910,3910,0
|
|
20241024,171300,36517555,3910,3910,3910,3910,0
|
|
20241024,171200,36517555,3910,3910,3910,3910,0
|
|
20241024,171100,36517555,3910,3910,3910,3910,0
|
|
20241024,171000,36517555,3910,3910,3910,3910,0
|
|
20241024,170900,36517555,3910,3910,3910,3910,0
|
|
20241024,170800,36517555,3910,3910,3910,3910,0
|
|
20241024,170700,36517555,3910,3910,3910,3910,0
|
|
20241024,170600,36517555,3910,3910,3910,3910,0
|
|
20241024,170500,36517555,3910,3910,3910,3910,0
|
|
20241024,170400,36517555,3910,3910,3910,3910,0
|
|
20241024,170300,36517555,3910,3910,3910,3910,0
|
|
20241024,170200,36517555,3910,3910,3910,3910,0
|
|
20241024,170100,36517555,3910,3910,3910,3910,0
|
|
20241024,170000,36517555,3910,3910,3910,3910,0
|
|
20241024,165900,36517555,3910,3910,3910,3910,0
|
|
20241024,165800,36517555,3910,3910,3910,3910,0
|
|
20241024,165700,36517555,3910,3910,3910,3910,0
|
|
20241024,165600,36517555,3910,3910,3910,3910,0
|
|
20241024,165500,36517555,3910,3910,3910,3910,0
|
|
20241024,165400,36517555,3910,3910,3910,3910,0
|
|
20241024,165300,36517555,3910,3910,3910,3910,670
|
|
20241024,165200,36517555,3910,3910,3910,3910,0
|
|
20241024,165100,36517555,3910,3910,3910,3910,0
|
|
20241024,165000,36517555,3910,3910,3910,3910,0
|
|
20241024,164900,36517555,3910,3910,3910,3910,0
|
|
20241024,164800,36517555,3910,3910,3910,3910,0
|
|
20241024,164700,36517555,3910,3910,3910,3910,0
|
|
20241024,164600,36517555,3910,3910,3910,3910,0
|
|
20241024,164500,36517555,3910,3910,3910,3910,0
|
|
20241024,164400,36517555,3910,3910,3910,3910,0
|
|
20241024,164300,36517555,3910,3910,3910,3910,0
|
|
20241024,164200,36517555,3910,3910,3910,3910,0
|
|
20241024,164100,36517555,3910,3910,3910,3910,0
|
|
20241024,164000,36517555,3910,3910,3910,3910,0
|
|
20241024,163900,36517555,3910,3910,3910,3910,0
|
|
20241024,163800,36517555,3910,3910,3910,3910,0
|
|
20241024,163700,36517555,3910,3910,3910,3910,0
|
|
20241024,163600,36517555,3910,3910,3910,3910,0
|
|
20241024,163500,36517555,3910,3910,3910,3910,0
|
|
20241024,163400,36517555,3910,3910,3910,3910,0
|
|
20241024,163300,36517555,3910,3910,3910,3910,0
|
|
20241024,163200,36517555,3910,3910,3910,3910,0
|
|
20241024,163100,36517555,3910,3910,3910,3910,0
|
|
20241024,163000,36517555,3910,3910,3910,3910,0
|
|
20241024,162900,36517555,3910,3910,3910,3910,0
|
|
20241024,162800,36517555,3910,3910,3910,3910,0
|
|
20241024,162700,36517555,3910,3910,3910,3910,0
|
|
20241024,162600,36517555,3910,3910,3910,3910,0
|
|
20241024,162500,36517555,3910,3910,3910,3910,0
|
|
20241024,162400,36517555,3910,3910,3910,3910,0
|
|
20241024,162300,36517555,3910,3910,3910,3910,670
|
|
20241024,162200,36517555,3910,3910,3910,3910,0
|
|
20241024,162100,36517555,3910,3910,3910,3910,0
|
|
20241024,162000,36517555,3910,3910,3910,3910,0
|
|
20241024,161900,36517555,3910,3910,3910,3910,0
|
|
20241024,161800,36517555,3910,3910,3910,3910,0
|
|
20241024,161700,36517555,3910,3910,3910,3910,0
|
|
20241024,161600,36517555,3910,3910,3910,3910,0
|
|
20241024,161500,36517555,3910,3910,3910,3910,0
|
|
20241024,161400,36517555,3910,3910,3910,3910,0
|
|
20241024,161300,36517555,3910,3910,3910,3910,0
|
|
20241024,161200,36517555,3910,3910,3910,3910,0
|
|
20241024,161100,36517555,3910,3910,3910,3910,0
|
|
20241024,161000,36517555,3910,3910,3910,3910,0
|
|
20241024,160900,36517555,3910,3910,3910,3910,0
|
|
20241024,160800,36517555,3910,3910,3910,3910,0
|
|
20241024,160700,36517555,3910,3910,3910,3910,0
|
|
20241024,160600,36517555,3910,3910,3910,3910,0
|
|
20241024,160500,36517555,3910,3910,3910,3910,0
|
|
20241024,160400,36517555,3910,3910,3910,3910,0
|
|
20241024,160300,36517555,3910,3910,3910,3910,0
|
|
20241024,160200,36517555,3910,3910,3910,3910,0
|
|
20241024,160100,36517555,3910,3910,3910,3910,0
|
|
20241024,160000,36517555,3910,3910,3910,3910,0
|
|
20241024,155900,36517555,3910,3910,3910,3910,0
|
|
20241024,155800,36517555,3910,3910,3910,3910,0
|
|
20241024,155700,36517555,3910,3910,3910,3910,0
|
|
20241024,155600,36517555,3910,3910,3910,3910,0
|
|
20241024,155500,36517555,3910,3910,3910,3910,0
|
|
20241024,155400,36517555,3910,3910,3910,3910,0
|
|
20241024,155300,36517555,3910,3910,3910,3910,670
|
|
20241024,155200,36517555,3910,3910,3910,3910,0
|
|
20241024,155100,36517555,3910,3910,3910,3910,0
|
|
20241024,155000,36517555,3910,3910,3910,3910,0
|
|
20241024,154900,36517555,3910,3910,3910,3910,0
|
|
20241024,154800,36517555,3910,3910,3910,3910,0
|
|
20241024,154700,36517555,3910,3910,3910,3910,0
|
|
20241024,154600,36517555,3910,3910,3910,3910,0
|
|
20241024,154500,36517555,3910,3910,3910,3910,0
|
|
20241024,154400,36517555,3910,3910,3910,3910,0
|
|
20241024,154300,36517555,3910,3910,3910,3910,0
|
|
20241024,154200,36517555,3910,3910,3910,3910,0
|
|
20241024,154100,36517555,3910,3910,3910,3910,0
|
|
20241024,154000,36517555,3910,3910,3910,3910,0
|
|
20241024,153900,36517555,3910,3910,3910,3910,0
|
|
20241024,153800,36517555,3910,3910,3910,3910,0
|
|
20241024,153700,36517555,3910,3910,3910,3910,0
|
|
20241024,153600,36517555,3910,3910,3910,3910,0
|
|
20241024,153500,36517555,3910,3910,3910,3910,0
|
|
20241024,153400,36517555,3910,3910,3910,3910,0
|
|
20241024,153300,36517555,3910,3910,3910,3910,0
|
|
20241024,153200,36517555,3910,3910,3910,3910,0
|
|
20241024,153100,36517555,3910,3910,3910,3910,0
|
|
20241024,153000,36517555,3910,3910,3910,3910,670
|
|
20241024,152900,33897855,3940,3940,3940,3940,0
|
|
20241024,152800,33897855,3940,3940,3940,3940,0
|
|
20241024,152700,33897855,3940,3940,3940,3940,0
|
|
20241024,152600,33897855,3940,3940,3940,3940,0
|
|
20241024,152500,33897855,3940,3940,3940,3940,0
|
|
20241024,152400,33897855,3940,3940,3940,3940,0
|
|
20241024,152300,33897855,3940,3940,3940,3940,0
|
|
20241024,152200,33897855,3940,3940,3940,3940,0
|
|
20241024,152100,33897855,3940,3940,3940,3940,0
|
|
20241024,152000,33897855,3940,3940,3940,3940,0
|
|
20241024,151900,33897855,3940,3940,3940,3940,0
|
|
20241024,151800,33897855,3940,3940,3940,3940,0
|
|
20241024,151700,33897855,3940,3940,3940,3940,0
|
|
20241024,151600,33897855,3940,3940,3940,3940,0
|
|
20241024,151500,33897855,3940,3940,3940,3940,0
|
|
20241024,151400,33897855,3940,3940,3940,3940,0
|
|
20241024,151300,33897855,3940,3940,3940,3940,0
|
|
20241024,151200,33897855,3940,3940,3940,3940,0
|
|
20241024,151100,33897855,3940,3940,3940,3940,0
|
|
20241024,151000,33897855,3940,3940,3940,3940,0
|
|
20241024,150900,33897855,3940,3940,3940,3940,0
|
|
20241024,150800,33897855,3940,3940,3940,3940,0
|
|
20241024,150700,33897855,3940,3940,3940,3940,0
|
|
20241024,150600,33897855,3940,3940,3940,3940,0
|
|
20241024,150500,33897855,3940,3940,3940,3940,0
|
|
20241024,150400,33897855,3940,3940,3940,3940,0
|
|
20241024,150300,33897855,3940,3940,3940,3940,0
|
|
20241024,150200,33897855,3940,3940,3940,3940,10
|
|
20241024,150100,33858455,3940,3940,3940,3940,0
|
|
20241024,150000,33858455,3940,3940,3940,3940,200
|
|
20241024,145900,33070455,3940,3940,3940,3940,0
|
|
20241024,145800,33070455,3940,3940,3940,3940,0
|
|
20241024,145700,33070455,3940,3940,3940,3940,0
|
|
20241024,145600,33070455,3940,3925,3940,3920,36
|
|
20241024,145500,32929310,3930,3920,3930,3920,18
|
|
20241024,145400,32858720,3940,3920,3940,3920,30
|
|
20241024,145300,32741100,3940,3940,3940,3940,4
|
|
20241024,145200,32725340,3940,3940,3940,3940,0
|
|
20241024,145100,32725340,3940,3940,3940,3940,0
|
|
20241024,145000,32725340,3940,3940,3940,3940,0
|
|
20241024,144900,32725340,3940,3940,3940,3940,0
|
|
20241024,144800,32725340,3940,3940,3940,3940,0
|
|
20241024,144700,32725340,3940,3940,3940,3940,0
|
|
20241024,144600,32725340,3940,3940,3940,3940,0
|
|
20241024,144500,32725340,3940,3920,3940,3915,1001
|
|
20241024,144400,28804835,3940,3940,3940,3940,10
|
|
20241024,144300,28765435,3920,3920,3920,3920,100
|
|
20241024,144200,28373435,3940,3940,3940,3940,0
|
|
20241024,144100,28373435,3940,3940,3940,3940,0
|
|
20241024,144000,28373435,3940,3940,3940,3940,0
|
|
20241024,143900,28373435,3940,3940,3940,3940,0
|
|
20241024,143800,28373435,3940,3940,3940,3940,0
|
|
20241024,143700,28373435,3940,3940,3940,3940,0
|
|
20241024,143600,28373435,3940,3940,3940,3940,1
|
|
20241024,143500,28369495,3920,3925,3925,3920,310
|
|
20241024,143400,27153865,3940,3940,3940,3940,0
|
|
20241024,143300,27153865,3940,3940,3940,3940,0
|
|
20241024,143200,27153865,3940,3940,3940,3940,0
|
|
20241024,143100,27153865,3940,3940,3940,3940,0
|
|
20241024,143000,27153865,3940,3940,3940,3940,0
|
|
20241024,142900,27153865,3940,3940,3940,3940,0
|
|
20241024,142800,27153865,3940,3940,3940,3940,0
|
|
20241024,142700,27153865,3940,3940,3940,3940,0
|
|
20241024,142600,27153865,3940,3940,3940,3940,0
|
|
20241024,142500,27153865,3940,3940,3940,3940,0
|
|
20241024,142400,27153865,3940,3940,3940,3940,0
|
|
20241024,142300,27153865,3940,3940,3940,3940,0
|
|
20241024,142200,27153865,3940,3940,3940,3940,0
|
|
20241024,142100,27153865,3940,3940,3940,3940,0
|
|
20241024,142000,27153865,3940,3925,3940,3925,117
|
|
20241024,141900,26694625,3925,3925,3925,3925,0
|
|
20241024,141800,26694625,3925,3925,3925,3925,85
|
|
20241024,141700,26361000,3925,3925,3925,3925,0
|
|
20241024,141600,26361000,3925,3925,3925,3925,0
|
|
20241024,141500,26361000,3925,3940,3940,3925,153
|
|
20241024,141400,25759230,3945,3945,3945,3945,0
|
|
20241024,141300,25759230,3945,3940,3945,3940,618
|
|
20241024,141200,23324305,3940,3940,3940,3940,0
|
|
20241024,141100,23324305,3940,3940,3940,3940,0
|
|
20241024,141000,23324305,3940,3940,3940,3940,0
|
|
20241024,140900,23324305,3940,3940,3940,3940,0
|
|
20241024,140800,23324305,3940,3940,3940,3940,0
|
|
20241024,140700,23324305,3940,3930,3940,3930,6
|
|
20241024,140600,23300715,3930,3930,3930,3930,7
|
|
20241024,140500,23273205,3940,3940,3940,3940,0
|
|
20241024,140400,23273205,3940,3940,3940,3940,0
|
|
20241024,140300,23273205,3940,3940,3940,3940,0
|
|
20241024,140200,23273205,3940,3940,3940,3940,0
|
|
20241024,140100,23273205,3940,3940,3940,3940,0
|
|
20241024,140000,23273205,3940,3940,3940,3940,0
|
|
20241024,135900,23273205,3940,3940,3940,3940,1
|
|
20241024,135800,23269265,3925,3925,3925,3925,6
|
|
20241024,135700,23245715,3925,3925,3925,3925,0
|
|
20241024,135600,23245715,3925,3925,3925,3925,4
|
|
20241024,135500,23230015,3940,3940,3940,3940,10
|
|
20241024,135400,23190615,3940,3925,3940,3925,9
|
|
20241024,135300,23155275,3940,3940,3940,3940,0
|
|
20241024,135200,23155275,3940,3940,3940,3940,0
|
|
20241024,135100,23155275,3940,3940,3940,3940,0
|
|
20241024,135000,23155275,3940,3940,3940,3940,0
|
|
20241024,134900,23155275,3940,3940,3940,3940,0
|
|
20241024,134800,23155275,3940,3940,3940,3940,0
|
|
20241024,134700,23155275,3940,3940,3940,3940,0
|
|
20241024,134600,23155275,3940,3940,3940,3940,0
|
|
20241024,134500,23155275,3940,3940,3940,3940,0
|
|
20241024,134400,23155275,3940,3940,3940,3940,0
|
|
20241024,134300,23155275,3940,3940,3940,3940,0
|
|
20241024,134200,23155275,3940,3940,3940,3940,0
|
|
20241024,134100,23155275,3940,3940,3940,3940,1
|
|
20241024,134000,23151335,3940,3940,3940,3940,0
|
|
20241024,133900,23151335,3940,3940,3940,3940,0
|
|
20241024,133800,23151335,3940,3935,3940,3935,101
|
|
20241024,133700,22753500,3935,3935,3935,3935,100
|
|
20241024,133600,22360000,3935,3935,3935,3935,0
|
|
20241024,133500,22360000,3935,3935,3935,3935,0
|
|
20241024,133400,22360000,3935,3935,3935,3935,0
|
|
20241024,133300,22360000,3935,3935,3935,3935,0
|
|
20241024,133200,22360000,3935,3935,3935,3935,0
|
|
20241024,133100,22360000,3935,3935,3935,3935,1
|
|
20241024,133000,22356065,3925,3925,3925,3925,6
|
|
20241024,132900,22332515,3935,3935,3935,3935,0
|
|
20241024,132800,22332515,3935,3935,3935,3935,0
|
|
20241024,132700,22332515,3935,3935,3935,3935,0
|
|
20241024,132600,22332515,3935,3935,3935,3935,0
|
|
20241024,132500,22332515,3935,3935,3935,3935,0
|
|
20241024,132400,22332515,3935,3935,3935,3935,0
|
|
20241024,132300,22332515,3935,3935,3935,3935,0
|
|
20241024,132200,22332515,3935,3935,3935,3935,0
|
|
20241024,132100,22332515,3935,3935,3935,3935,0
|
|
20241024,132000,22332515,3935,3935,3935,3935,0
|
|
20241024,131900,22332515,3935,3935,3935,3935,0
|
|
20241024,131800,22332515,3935,3935,3935,3935,0
|
|
20241024,131700,22332515,3935,3935,3935,3935,1
|
|
20241024,131600,22328580,3920,3920,3920,3920,148
|
|
20241024,131500,21748420,3935,3935,3935,3935,0
|
|
20241024,131400,21748420,3935,3935,3935,3935,1
|
|
20241024,131300,21744485,3935,3935,3935,3935,0
|
|
20241024,131200,21744485,3935,3935,3935,3935,0
|
|
20241024,131100,21744485,3935,3935,3935,3935,0
|
|
20241024,131000,21744485,3935,3935,3935,3935,0
|
|
20241024,130900,21744485,3935,3935,3935,3935,1
|
|
20241024,130800,21740550,3920,3920,3920,3920,131
|
|
20241024,130700,21227030,3935,3935,3935,3935,0
|
|
20241024,130600,21227030,3935,3935,3935,3935,100
|
|
20241024,130500,20833530,3935,3935,3935,3935,0
|
|
20241024,130400,20833530,3935,3935,3935,3935,0
|
|
20241024,130300,20833530,3935,3935,3935,3935,0
|
|
20241024,130200,20833530,3935,3935,3935,3935,0
|
|
20241024,130100,20833530,3935,3935,3935,3935,0
|
|
20241024,130000,20833530,3935,3935,3935,3935,0
|
|
20241024,125900,20833530,3935,3935,3935,3935,0
|
|
20241024,125800,20833530,3935,3935,3935,3935,0
|
|
20241024,125700,20833530,3935,3935,3935,3935,30
|
|
20241024,125600,20715480,3935,3935,3935,3935,0
|
|
20241024,125500,20715480,3935,3935,3935,3935,0
|
|
20241024,125400,20715480,3935,3935,3935,3935,0
|
|
20241024,125300,20715480,3935,3935,3935,3935,0
|
|
20241024,125200,20715480,3935,3930,3935,3930,615
|
|
20241024,125100,18295915,3930,3930,3930,3930,0
|
|
20241024,125000,18295915,3930,3930,3930,3930,0
|
|
20241024,124900,18295915,3930,3930,3930,3930,41
|
|
20241024,124800,18134785,3930,3930,3930,3930,1
|
|
20241024,124700,18130855,3925,3925,3925,3925,0
|
|
20241024,124600,18130855,3925,3925,3925,3925,115
|
|
20241024,124500,17679480,3930,3930,3930,3930,0
|
|
20241024,124400,17679480,3930,3930,3930,3930,0
|
|
20241024,124300,17679480,3930,3930,3930,3930,0
|
|
20241024,124200,17679480,3930,3930,3930,3930,0
|
|
20241024,124100,17679480,3930,3930,3930,3930,0
|
|
20241024,124000,17679480,3930,3930,3930,3930,1
|
|
20241024,123900,17675550,3930,3930,3930,3930,0
|
|
20241024,123800,17675550,3930,3930,3930,3930,0
|
|
20241024,123700,17675550,3930,3930,3930,3930,0
|
|
20241024,123600,17675550,3930,3930,3930,3930,0
|
|
20241024,123500,17675550,3930,3930,3930,3930,0
|
|
20241024,123400,17675550,3930,3930,3930,3930,0
|
|
20241024,123300,17675550,3930,3930,3930,3930,10
|
|
20241024,123200,17636250,3935,3935,3935,3935,0
|
|
20241024,123100,17636250,3935,3935,3935,3935,0
|
|
20241024,123000,17636250,3935,3935,3935,3935,0
|
|
20241024,122900,17636250,3935,3935,3935,3935,0
|
|
20241024,122800,17636250,3935,3935,3935,3935,0
|
|
20241024,122700,17636250,3935,3935,3935,3935,0
|
|
20241024,122600,17636250,3935,3935,3935,3935,0
|
|
20241024,122500,17636250,3935,3935,3935,3935,0
|
|
20241024,122400,17636250,3935,3935,3935,3935,0
|
|
20241024,122300,17636250,3935,3935,3935,3935,0
|
|
20241024,122200,17636250,3935,3935,3935,3935,0
|
|
20241024,122100,17636250,3935,3935,3935,3935,15
|
|
20241024,122000,17577225,3935,3935,3935,3935,0
|
|
20241024,121900,17577225,3935,3935,3935,3935,0
|
|
20241024,121800,17577225,3935,3935,3935,3935,0
|
|
20241024,121700,17577225,3935,3935,3935,3935,0
|
|
20241024,121600,17577225,3935,3935,3935,3935,0
|
|
20241024,121500,17577225,3935,3935,3935,3935,0
|
|
20241024,121400,17577225,3935,3930,3935,3930,20
|
|
20241024,121300,17498620,3930,3930,3930,3930,0
|
|
20241024,121200,17498620,3930,3930,3930,3930,0
|
|
20241024,121100,17498620,3930,3930,3930,3930,0
|
|
20241024,121000,17498620,3930,3930,3930,3930,0
|
|
20241024,120900,17498620,3930,3930,3930,3930,0
|
|
20241024,120800,17498620,3930,3930,3930,3930,0
|
|
20241024,120700,17498620,3930,3930,3930,3930,25
|
|
20241024,120600,17400370,3935,3935,3935,3935,0
|
|
20241024,120500,17400370,3935,3935,3935,3935,1
|
|
20241024,120400,17396435,3915,3920,3920,3915,50
|
|
20241024,120300,17200630,3935,3935,3935,3935,0
|
|
20241024,120200,17200630,3935,3935,3935,3935,0
|
|
20241024,120100,17200630,3935,3935,3935,3935,0
|
|
20241024,120000,17200630,3935,3935,3935,3935,0
|
|
20241024,115900,17200630,3935,3935,3935,3935,0
|
|
20241024,115800,17200630,3935,3935,3935,3935,0
|
|
20241024,115700,17200630,3935,3935,3935,3935,0
|
|
20241024,115600,17200630,3935,3935,3935,3935,0
|
|
20241024,115500,17200630,3935,3910,3935,3910,2
|
|
20241024,115400,17192785,3940,3940,3940,3940,0
|
|
20241024,115300,17192785,3940,3940,3940,3940,0
|
|
20241024,115200,17192785,3940,3940,3940,3940,0
|
|
20241024,115100,17192785,3940,3940,3940,3940,0
|
|
20241024,115000,17192785,3940,3940,3940,3940,0
|
|
20241024,114900,17192785,3940,3940,3940,3940,0
|
|
20241024,114800,17192785,3940,3940,3940,3940,0
|
|
20241024,114700,17192785,3940,3940,3940,3940,0
|
|
20241024,114600,17192785,3940,3940,3940,3940,0
|
|
20241024,114500,17192785,3940,3910,3940,3910,117
|
|
20241024,114400,16735285,3910,3915,3915,3910,602
|
|
20241024,114300,14378740,3920,3920,3920,3920,56
|
|
20241024,114200,14159220,3940,3940,3940,3940,20
|
|
20241024,114100,14080420,3945,3945,3945,3945,0
|
|
20241024,114000,14080420,3945,3945,3945,3945,0
|
|
20241024,113900,14080420,3945,3945,3945,3945,0
|
|
20241024,113800,14080420,3945,3945,3945,3945,0
|
|
20241024,113700,14080420,3945,3945,3945,3945,0
|
|
20241024,113600,14080420,3945,3945,3945,3945,1
|
|
20241024,113500,14076475,3945,3925,3945,3920,157
|
|
20241024,113400,13460640,3945,3945,3945,3945,0
|
|
20241024,113300,13460640,3945,3945,3945,3945,0
|
|
20241024,113200,13460640,3945,3945,3945,3945,0
|
|
20241024,113100,13460640,3945,3945,3945,3945,0
|
|
20241024,113000,13460640,3945,3945,3945,3945,7
|
|
20241024,112900,13433025,3945,3945,3945,3945,0
|
|
20241024,112800,13433025,3945,3945,3945,3945,0
|
|
20241024,112700,13433025,3945,3945,3945,3945,0
|
|
20241024,112600,13433025,3945,3945,3945,3945,0
|
|
20241024,112500,13433025,3945,3945,3945,3945,1
|
|
20241024,112400,13429080,3925,3925,3925,3925,1
|
|
20241024,112300,13425155,3925,3925,3925,3925,1
|
|
20241024,112200,13421230,3945,3945,3945,3945,50
|
|
20241024,112100,13223980,3950,3950,3950,3950,0
|
|
20241024,112000,13223980,3950,3950,3950,3950,0
|
|
20241024,111900,13223980,3950,3950,3950,3950,0
|
|
20241024,111800,13223980,3950,3950,3950,3950,0
|
|
20241024,111700,13223980,3950,3950,3950,3950,4
|
|
20241024,111600,13208180,3950,3950,3950,3950,1
|
|
20241024,111500,13204230,3950,3950,3950,3950,0
|
|
20241024,111400,13204230,3950,3950,3950,3950,0
|
|
20241024,111300,13204230,3950,3925,3950,3925,11
|
|
20241024,111200,13161030,3955,3955,3955,3955,0
|
|
20241024,111100,13161030,3955,3955,3955,3955,0
|
|
20241024,111000,13161030,3955,3955,3955,3955,0
|
|
20241024,110900,13161030,3955,3955,3955,3955,0
|
|
20241024,110800,13161030,3955,3955,3955,3955,0
|
|
20241024,110700,13161030,3955,3955,3955,3955,0
|
|
20241024,110600,13161030,3955,3955,3955,3955,0
|
|
20241024,110500,13161030,3955,3955,3955,3955,0
|
|
20241024,110400,13161030,3955,3955,3955,3955,0
|
|
20241024,110300,13161030,3955,3955,3955,3955,0
|
|
20241024,110200,13161030,3955,3955,3955,3955,0
|
|
20241024,110100,13161030,3955,3955,3955,3955,0
|
|
20241024,110000,13161030,3955,3955,3955,3955,1
|
|
20241024,105900,13157075,3925,3925,3925,3925,0
|
|
20241024,105800,13157075,3925,3925,3925,3925,0
|
|
20241024,105700,13157075,3925,3925,3925,3925,0
|
|
20241024,105600,13157075,3925,3925,3925,3925,0
|
|
20241024,105500,13157075,3925,3925,3925,3925,20
|
|
20241024,105400,13078575,3925,3925,3925,3925,263
|
|
20241024,105300,12046300,3930,3930,3930,3930,0
|
|
20241024,105200,12046300,3930,3930,3930,3930,0
|
|
20241024,105100,12046300,3930,3930,3930,3930,0
|
|
20241024,105000,12046300,3930,3930,3930,3930,8
|
|
20241024,104900,12014860,3955,3955,3955,3955,0
|
|
20241024,104800,12014860,3955,3940,3955,3940,71
|
|
20241024,104700,11735105,3955,3955,3955,3955,0
|
|
20241024,104600,11735105,3955,3955,3955,3955,0
|
|
20241024,104500,11735105,3955,3955,3955,3955,0
|
|
20241024,104400,11735105,3955,3955,3955,3955,0
|
|
20241024,104300,11735105,3955,3955,3955,3955,0
|
|
20241024,104200,11735105,3955,3955,3955,3955,0
|
|
20241024,104100,11735105,3955,3955,3955,3955,1
|
|
20241024,104000,11731150,3955,3955,3955,3955,0
|
|
20241024,103900,11731150,3955,3955,3955,3955,0
|
|
20241024,103800,11731150,3955,3955,3955,3955,0
|
|
20241024,103700,11731150,3955,3955,3955,3955,0
|
|
20241024,103600,11731150,3955,3955,3955,3955,0
|
|
20241024,103500,11731150,3955,3955,3955,3955,0
|
|
20241024,103400,11731150,3955,3955,3955,3955,0
|
|
20241024,103300,11731150,3955,3955,3955,3955,0
|
|
20241024,103200,11731150,3955,3955,3955,3955,0
|
|
20241024,103100,11731150,3955,3955,3955,3955,0
|
|
20241024,103000,11731150,3955,3955,3955,3955,0
|
|
20241024,102900,11731150,3955,3955,3955,3955,0
|
|
20241024,102800,11731150,3955,3955,3955,3955,0
|
|
20241024,102700,11731150,3955,3955,3955,3955,11
|
|
20241024,102600,11687645,3955,3955,3955,3955,0
|
|
20241024,102500,11687645,3955,3955,3955,3955,0
|
|
20241024,102400,11687645,3955,3955,3955,3955,0
|
|
20241024,102300,11687645,3955,3955,3955,3955,1
|
|
20241024,102200,11683690,3925,3925,3925,3925,0
|
|
20241024,102100,11683690,3925,3925,3925,3925,5
|
|
20241024,102000,11664065,3955,3955,3955,3955,0
|
|
20241024,101900,11664065,3955,3955,3955,3955,0
|
|
20241024,101800,11664065,3955,3955,3955,3955,0
|
|
20241024,101700,11664065,3955,3955,3955,3955,4
|
|
20241024,101600,11648245,3955,3955,3955,3955,1
|
|
20241024,101500,11644290,3925,3925,3925,3925,0
|
|
20241024,101400,11644290,3925,3925,3925,3925,0
|
|
20241024,101300,11644290,3925,3950,3950,3925,501
|
|
20241024,101200,9665365,3950,3950,3950,3950,0
|
|
20241024,101100,9665365,3950,3950,3950,3950,0
|
|
20241024,101000,9665365,3950,3950,3950,3950,0
|
|
20241024,100900,9665365,3950,3930,3950,3930,51
|
|
20241024,100800,9464915,3950,3950,3950,3950,25
|
|
20241024,100700,9366165,3955,3955,3955,3955,0
|
|
20241024,100600,9366165,3955,3955,3955,3955,0
|
|
20241024,100500,9366165,3955,3955,3955,3955,0
|
|
20241024,100400,9366165,3955,3955,3955,3955,1400
|
|
20241024,100300,3829165,3955,3955,3955,3955,0
|
|
20241024,100200,3829165,3955,3955,3955,3955,0
|
|
20241024,100100,3829165,3955,3955,3955,3955,0
|
|
20241024,100000,3829165,3955,3955,3955,3955,0
|
|
20241024,095900,3829165,3955,3930,3955,3930,203
|
|
20241024,095800,3031000,3960,3960,3960,3960,19
|
|
20241024,095700,2955760,3960,3960,3960,3960,0
|
|
20241024,095600,2955760,3960,3960,3960,3960,0
|
|
20241024,095500,2955760,3960,3960,3960,3960,0
|
|
20241024,095400,2955760,3960,3960,3960,3960,1
|
|
20241024,095300,2951800,3960,3960,3960,3960,0
|
|
20241024,095200,2951800,3960,3960,3960,3960,0
|
|
20241024,095100,2951800,3960,3960,3960,3960,0
|
|
20241024,095000,2951800,3960,3960,3960,3960,0
|
|
20241024,094900,2951800,3960,3960,3960,3960,8
|
|
20241024,094800,2920120,3960,3960,3960,3960,0
|
|
20241024,094700,2920120,3960,3960,3960,3960,0
|
|
20241024,094600,2920120,3960,3960,3960,3960,0
|
|
20241024,094500,2920120,3960,3960,3960,3960,0
|
|
20241024,094400,2920120,3960,3960,3960,3960,0
|
|
20241024,094300,2920120,3960,3960,3960,3960,0
|
|
20241024,094200,2920120,3960,3960,3960,3960,0
|
|
20241024,094100,2920120,3960,3955,3960,3955,8
|
|
20241024,094000,2888450,3955,3945,3955,3945,10
|
|
20241024,093900,2848960,3940,3940,3940,3940,4
|
|
20241024,093800,2833200,3905,3905,3905,3905,0
|
|
20241024,093700,2833200,3905,3965,3965,3905,101
|
|
20241024,093600,2436680,3940,3945,3950,3940,352
|
|
20241024,093500,1047195,3965,3965,3965,3965,0
|
|
20241024,093400,1047195,3965,3965,3965,3965,0
|
|
20241024,093300,1047195,3965,3965,3965,3965,0
|
|
20241024,093200,1047195,3965,3965,3965,3965,0
|
|
20241024,093100,1047195,3965,3965,3965,3965,0
|
|
20241024,093000,1047195,3965,3965,3965,3965,12
|
|
20241024,092900,999615,3965,3965,3965,3965,0
|
|
20241024,092800,999615,3965,3965,3965,3965,0
|
|
20241024,092700,999615,3965,3965,3965,3965,0
|
|
20241024,092600,999615,3965,3965,3965,3965,0
|
|
20241024,092500,999615,3965,3965,3965,3965,74
|
|
20241024,092400,706205,3965,3965,3965,3965,0
|
|
20241024,092300,706205,3965,3965,3965,3965,0
|
|
20241024,092200,706205,3965,3965,3965,3965,0
|
|
20241024,092100,706205,3965,3965,3965,3965,0
|
|
20241024,092000,706205,3965,3965,3965,3965,0
|
|
20241024,091900,706205,3965,3965,3965,3965,0
|
|
20241024,091800,706205,3965,3965,3965,3965,0
|
|
20241024,091700,706205,3965,3965,3965,3965,0
|
|
20241024,091600,706205,3965,3965,3965,3965,1
|
|
20241024,091500,702240,3945,3945,3945,3945,1
|
|
20241024,091400,698295,3945,3950,3950,3945,2
|
|
20241024,091300,690400,3950,3950,3950,3950,1
|
|
20241024,091200,686450,3965,3965,3965,3965,0
|
|
20241024,091100,686450,3965,3965,3965,3965,70
|
|
20241024,091000,408900,3965,3965,3965,3965,2
|
|
20241024,090900,400970,3970,3970,3970,3970,8
|
|
20241024,090800,369210,3970,3970,3970,3970,0
|
|
20241024,090700,369210,3970,3970,3970,3970,0
|
|
20241024,090600,369210,3970,3970,3970,3970,0
|
|
20241024,090500,369210,3970,3970,3970,3970,0
|
|
20241024,090400,369210,3970,3970,3970,3970,0
|
|
20241024,090300,369210,3970,3970,3970,3970,0
|
|
20241024,090200,369210,3970,3970,3970,3970,37
|
|
20241024,090100,222320,3970,3970,3970,3970,28
|
|
20241024,090000,111160,3970,3970,3970,3970,28
|