574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,183100,62623635,3925,3925,3925,3925,186
|
|
20241021,183000,62623635,3925,3925,3925,3925,0
|
|
20241021,182900,62623635,3925,3925,3925,3925,0
|
|
20241021,182800,62623635,3925,3925,3925,3925,0
|
|
20241021,182700,62623635,3925,3925,3925,3925,0
|
|
20241021,182600,62623635,3925,3925,3925,3925,0
|
|
20241021,182500,62623635,3925,3925,3925,3925,0
|
|
20241021,182400,62623635,3925,3925,3925,3925,0
|
|
20241021,182300,62623635,3925,3925,3925,3925,0
|
|
20241021,182200,62623635,3925,3925,3925,3925,0
|
|
20241021,182100,62623635,3925,3925,3925,3925,0
|
|
20241021,182000,62623635,3925,3925,3925,3925,0
|
|
20241021,181900,62623635,3925,3925,3925,3925,0
|
|
20241021,181800,62623635,3925,3925,3925,3925,0
|
|
20241021,181700,62623635,3925,3925,3925,3925,0
|
|
20241021,181600,62623635,3925,3925,3925,3925,0
|
|
20241021,181500,62623635,3925,3925,3925,3925,0
|
|
20241021,181400,62623635,3925,3925,3925,3925,0
|
|
20241021,181300,62623635,3925,3925,3925,3925,0
|
|
20241021,181200,62623635,3925,3925,3925,3925,0
|
|
20241021,181100,62623635,3925,3925,3925,3925,0
|
|
20241021,181000,62623635,3925,3925,3925,3925,0
|
|
20241021,180900,62623635,3925,3925,3925,3925,0
|
|
20241021,180800,62623635,3925,3925,3925,3925,0
|
|
20241021,180700,62623635,3925,3925,3925,3925,0
|
|
20241021,180600,62623635,3925,3925,3925,3925,0
|
|
20241021,180500,62623635,3925,3925,3925,3925,0
|
|
20241021,180400,62623635,3925,3925,3925,3925,0
|
|
20241021,180300,62623635,3925,3925,3925,3925,0
|
|
20241021,180200,62623635,3925,3925,3925,3925,0
|
|
20241021,180100,62623635,3925,3925,3925,3925,186
|
|
20241021,180000,62623635,3925,3925,3925,3925,0
|
|
20241021,175900,62623635,3925,3925,3925,3925,0
|
|
20241021,175800,62623635,3925,3925,3925,3925,0
|
|
20241021,175700,62623635,3925,3925,3925,3925,0
|
|
20241021,175600,62623635,3925,3925,3925,3925,0
|
|
20241021,175500,62623635,3925,3925,3925,3925,0
|
|
20241021,175400,62623635,3925,3925,3925,3925,0
|
|
20241021,175300,62623635,3925,3925,3925,3925,0
|
|
20241021,175200,62623635,3925,3925,3925,3925,0
|
|
20241021,175100,62623635,3925,3925,3925,3925,0
|
|
20241021,175000,62623635,3925,3925,3925,3925,0
|
|
20241021,174900,62623635,3925,3925,3925,3925,0
|
|
20241021,174800,62623635,3925,3925,3925,3925,0
|
|
20241021,174700,62623635,3925,3925,3925,3925,0
|
|
20241021,174600,62623635,3925,3925,3925,3925,0
|
|
20241021,174500,62623635,3925,3925,3925,3925,0
|
|
20241021,174400,62623635,3925,3925,3925,3925,0
|
|
20241021,174300,62623635,3925,3925,3925,3925,0
|
|
20241021,174200,62623635,3925,3925,3925,3925,0
|
|
20241021,174100,62623635,3925,3925,3925,3925,0
|
|
20241021,174000,62623635,3925,3925,3925,3925,0
|
|
20241021,173900,62623635,3925,3925,3925,3925,0
|
|
20241021,173800,62623635,3925,3925,3925,3925,0
|
|
20241021,173700,62623635,3925,3925,3925,3925,0
|
|
20241021,173600,62623635,3925,3925,3925,3925,0
|
|
20241021,173500,62623635,3925,3925,3925,3925,0
|
|
20241021,173400,62623635,3925,3925,3925,3925,0
|
|
20241021,173300,62623635,3925,3925,3925,3925,0
|
|
20241021,173200,62623635,3925,3925,3925,3925,0
|
|
20241021,173100,62623635,3925,3925,3925,3925,186
|
|
20241021,173000,62623635,3925,3925,3925,3925,0
|
|
20241021,172900,62623635,3925,3925,3925,3925,0
|
|
20241021,172800,62623635,3925,3925,3925,3925,0
|
|
20241021,172700,62623635,3925,3925,3925,3925,0
|
|
20241021,172600,62623635,3925,3925,3925,3925,0
|
|
20241021,172500,62623635,3925,3925,3925,3925,0
|
|
20241021,172400,62623635,3925,3925,3925,3925,0
|
|
20241021,172300,62623635,3925,3925,3925,3925,0
|
|
20241021,172200,62623635,3925,3925,3925,3925,0
|
|
20241021,172100,62623635,3925,3925,3925,3925,0
|
|
20241021,172000,62623635,3925,3925,3925,3925,0
|
|
20241021,171900,62623635,3925,3925,3925,3925,0
|
|
20241021,171800,62623635,3925,3925,3925,3925,0
|
|
20241021,171700,62623635,3925,3925,3925,3925,0
|
|
20241021,171600,62623635,3925,3925,3925,3925,0
|
|
20241021,171500,62623635,3925,3925,3925,3925,0
|
|
20241021,171400,62623635,3925,3925,3925,3925,0
|
|
20241021,171300,62623635,3925,3925,3925,3925,0
|
|
20241021,171200,62623635,3925,3925,3925,3925,0
|
|
20241021,171100,62623635,3925,3925,3925,3925,0
|
|
20241021,171000,62623635,3925,3925,3925,3925,0
|
|
20241021,170900,62623635,3925,3925,3925,3925,0
|
|
20241021,170800,62623635,3925,3925,3925,3925,0
|
|
20241021,170700,62623635,3925,3925,3925,3925,0
|
|
20241021,170600,62623635,3925,3925,3925,3925,0
|
|
20241021,170500,62623635,3925,3925,3925,3925,0
|
|
20241021,170400,62623635,3925,3925,3925,3925,0
|
|
20241021,170300,62623635,3925,3925,3925,3925,0
|
|
20241021,170200,62623635,3925,3925,3925,3925,0
|
|
20241021,170100,62623635,3925,3925,3925,3925,186
|
|
20241021,170000,62623635,3925,3925,3925,3925,0
|
|
20241021,165900,62623635,3925,3925,3925,3925,0
|
|
20241021,165800,62623635,3925,3925,3925,3925,0
|
|
20241021,165700,62623635,3925,3925,3925,3925,0
|
|
20241021,165600,62623635,3925,3925,3925,3925,0
|
|
20241021,165500,62623635,3925,3925,3925,3925,0
|
|
20241021,165400,62623635,3925,3925,3925,3925,0
|
|
20241021,165300,62623635,3925,3925,3925,3925,0
|
|
20241021,165200,62623635,3925,3925,3925,3925,0
|
|
20241021,165100,62623635,3925,3925,3925,3925,0
|
|
20241021,165000,62623635,3925,3925,3925,3925,0
|
|
20241021,164900,62623635,3925,3925,3925,3925,0
|
|
20241021,164800,62623635,3925,3925,3925,3925,0
|
|
20241021,164700,62623635,3925,3925,3925,3925,0
|
|
20241021,164600,62623635,3925,3925,3925,3925,0
|
|
20241021,164500,62623635,3925,3925,3925,3925,0
|
|
20241021,164400,62623635,3925,3925,3925,3925,0
|
|
20241021,164300,62623635,3925,3925,3925,3925,0
|
|
20241021,164200,62623635,3925,3925,3925,3925,0
|
|
20241021,164100,62623635,3925,3925,3925,3925,0
|
|
20241021,164000,62623635,3925,3925,3925,3925,0
|
|
20241021,163900,62623635,3925,3925,3925,3925,0
|
|
20241021,163800,62623635,3925,3925,3925,3925,0
|
|
20241021,163700,62623635,3925,3925,3925,3925,0
|
|
20241021,163600,62623635,3925,3925,3925,3925,0
|
|
20241021,163500,62623635,3925,3925,3925,3925,0
|
|
20241021,163400,62623635,3925,3925,3925,3925,0
|
|
20241021,163300,62623635,3925,3925,3925,3925,0
|
|
20241021,163200,62623635,3925,3925,3925,3925,0
|
|
20241021,163100,62623635,3925,3925,3925,3925,186
|
|
20241021,163000,62623635,3925,3925,3925,3925,0
|
|
20241021,162900,62623635,3925,3925,3925,3925,0
|
|
20241021,162800,62623635,3925,3925,3925,3925,0
|
|
20241021,162700,62623635,3925,3925,3925,3925,0
|
|
20241021,162600,62623635,3925,3925,3925,3925,0
|
|
20241021,162500,62623635,3925,3925,3925,3925,0
|
|
20241021,162400,62623635,3925,3925,3925,3925,0
|
|
20241021,162300,62623635,3925,3925,3925,3925,0
|
|
20241021,162200,62623635,3925,3925,3925,3925,0
|
|
20241021,162100,62623635,3925,3925,3925,3925,0
|
|
20241021,162000,62623635,3925,3925,3925,3925,0
|
|
20241021,161900,62623635,3925,3925,3925,3925,0
|
|
20241021,161800,62623635,3925,3925,3925,3925,0
|
|
20241021,161700,62623635,3925,3925,3925,3925,0
|
|
20241021,161600,62623635,3925,3925,3925,3925,0
|
|
20241021,161500,62623635,3925,3925,3925,3925,0
|
|
20241021,161400,62623635,3925,3925,3925,3925,0
|
|
20241021,161300,62623635,3925,3925,3925,3925,0
|
|
20241021,161200,62623635,3925,3925,3925,3925,0
|
|
20241021,161100,62623635,3925,3925,3925,3925,0
|
|
20241021,161000,62623635,3925,3925,3925,3925,0
|
|
20241021,160900,62623635,3925,3925,3925,3925,0
|
|
20241021,160800,62623635,3925,3925,3925,3925,0
|
|
20241021,160700,62623635,3925,3925,3925,3925,0
|
|
20241021,160600,62623635,3925,3925,3925,3925,0
|
|
20241021,160500,62623635,3925,3925,3925,3925,0
|
|
20241021,160400,62623635,3925,3925,3925,3925,0
|
|
20241021,160300,62623635,3925,3925,3925,3925,0
|
|
20241021,160200,62623635,3925,3925,3925,3925,0
|
|
20241021,160100,62623635,3925,3925,3925,3925,186
|
|
20241021,160000,62623635,3925,3925,3925,3925,0
|
|
20241021,155900,62623635,3925,3925,3925,3925,0
|
|
20241021,155800,62623635,3925,3925,3925,3925,0
|
|
20241021,155700,62623635,3925,3925,3925,3925,0
|
|
20241021,155600,62623635,3925,3925,3925,3925,0
|
|
20241021,155500,62623635,3925,3925,3925,3925,0
|
|
20241021,155400,62623635,3925,3925,3925,3925,0
|
|
20241021,155300,62623635,3925,3925,3925,3925,0
|
|
20241021,155200,62623635,3925,3925,3925,3925,0
|
|
20241021,155100,62623635,3925,3925,3925,3925,0
|
|
20241021,155000,62623635,3925,3925,3925,3925,0
|
|
20241021,154900,62623635,3925,3925,3925,3925,0
|
|
20241021,154800,62623635,3925,3925,3925,3925,0
|
|
20241021,154700,62623635,3925,3925,3925,3925,0
|
|
20241021,154600,62623635,3925,3925,3925,3925,0
|
|
20241021,154500,62623635,3925,3925,3925,3925,0
|
|
20241021,154400,62623635,3925,3925,3925,3925,0
|
|
20241021,154300,62623635,3925,3925,3925,3925,0
|
|
20241021,154200,62623635,3925,3925,3925,3925,0
|
|
20241021,154100,62623635,3925,3925,3925,3925,0
|
|
20241021,154000,62623635,3925,3925,3925,3925,0
|
|
20241021,153900,62623635,3925,3925,3925,3925,0
|
|
20241021,153800,62623635,3925,3925,3925,3925,0
|
|
20241021,153700,62623635,3925,3925,3925,3925,0
|
|
20241021,153600,62623635,3925,3925,3925,3925,0
|
|
20241021,153500,62623635,3925,3925,3925,3925,0
|
|
20241021,153400,62623635,3925,3925,3925,3925,0
|
|
20241021,153300,62623635,3925,3925,3925,3925,0
|
|
20241021,153200,62623635,3925,3925,3925,3925,0
|
|
20241021,153100,62623635,3925,3925,3925,3925,186
|
|
20241021,153000,62623635,3925,3925,3925,3925,186
|
|
20241021,152900,61893585,3915,3915,3915,3915,0
|
|
20241021,152800,61893585,3915,3915,3915,3915,0
|
|
20241021,152700,61893585,3915,3915,3915,3915,0
|
|
20241021,152600,61893585,3915,3915,3915,3915,0
|
|
20241021,152500,61893585,3915,3915,3915,3915,0
|
|
20241021,152400,61893585,3915,3915,3915,3915,0
|
|
20241021,152300,61893585,3915,3915,3915,3915,0
|
|
20241021,152200,61893585,3915,3915,3915,3915,0
|
|
20241021,152100,61893585,3915,3915,3915,3915,0
|
|
20241021,152000,61893585,3915,3915,3915,3915,0
|
|
20241021,151900,61893585,3915,3915,3915,3915,0
|
|
20241021,151800,61893585,3915,3915,3915,3915,1267
|
|
20241021,151700,56933280,3915,3915,3915,3915,10
|
|
20241021,151600,56894130,3915,3915,3915,3915,0
|
|
20241021,151500,56894130,3915,3915,3915,3915,120
|
|
20241021,151400,56424330,3915,3915,3915,3915,0
|
|
20241021,151300,56424330,3915,3915,3915,3915,1
|
|
20241021,151200,56420415,3910,3910,3910,3910,0
|
|
20241021,151100,56420415,3910,3910,3910,3910,100
|
|
20241021,151000,56029415,3915,3915,3915,3915,0
|
|
20241021,150900,56029415,3915,3915,3915,3915,0
|
|
20241021,150800,56029415,3915,3915,3915,3915,0
|
|
20241021,150700,56029415,3915,3915,3915,3915,0
|
|
20241021,150600,56029415,3915,3915,3915,3915,0
|
|
20241021,150500,56029415,3915,3915,3915,3915,50
|
|
20241021,150400,55833665,3915,3915,3915,3915,0
|
|
20241021,150300,55833665,3915,3915,3915,3915,0
|
|
20241021,150200,55833665,3915,3915,3915,3915,0
|
|
20241021,150100,55833665,3915,3915,3915,3915,0
|
|
20241021,150000,55833665,3915,3915,3915,3915,1
|
|
20241021,145900,55829750,3910,3910,3910,3910,0
|
|
20241021,145800,55829750,3910,3910,3910,3910,0
|
|
20241021,145700,55829750,3910,3910,3910,3910,201
|
|
20241021,145600,55043840,3900,3900,3900,3900,0
|
|
20241021,145500,55043840,3900,3900,3900,3900,0
|
|
20241021,145400,55043840,3900,3900,3900,3900,100
|
|
20241021,145300,54653840,3910,3910,3910,3910,0
|
|
20241021,145200,54653840,3910,3910,3910,3910,0
|
|
20241021,145100,54653840,3910,3910,3910,3910,0
|
|
20241021,145000,54653840,3910,3910,3910,3910,0
|
|
20241021,144900,54653840,3910,3910,3910,3910,0
|
|
20241021,144800,54653840,3910,3910,3910,3910,400
|
|
20241021,144700,53089840,3910,3910,3910,3910,0
|
|
20241021,144600,53089840,3910,3910,3910,3910,0
|
|
20241021,144500,53089840,3910,3910,3910,3910,0
|
|
20241021,144400,53089840,3910,3910,3910,3910,0
|
|
20241021,144300,53089840,3910,3910,3910,3910,0
|
|
20241021,144200,53089840,3910,3910,3910,3910,0
|
|
20241021,144100,53089840,3910,3910,3910,3910,0
|
|
20241021,144000,53089840,3910,3910,3910,3910,0
|
|
20241021,143900,53089840,3910,3910,3910,3910,0
|
|
20241021,143800,53089840,3910,3910,3910,3910,0
|
|
20241021,143700,53089840,3910,3910,3910,3910,0
|
|
20241021,143600,53089840,3910,3910,3910,3910,0
|
|
20241021,143500,53089840,3910,3910,3910,3910,1
|
|
20241021,143400,53085930,3910,3910,3910,3910,1
|
|
20241021,143300,53082020,3910,3910,3910,3910,1
|
|
20241021,143200,53078110,3910,3910,3910,3910,0
|
|
20241021,143100,53078110,3910,3910,3910,3910,0
|
|
20241021,143000,53078110,3910,3910,3910,3910,0
|
|
20241021,142900,53078110,3910,3910,3910,3910,0
|
|
20241021,142800,53078110,3910,3910,3910,3910,0
|
|
20241021,142700,53078110,3910,3910,3910,3910,0
|
|
20241021,142600,53078110,3910,3910,3910,3910,0
|
|
20241021,142500,53078110,3910,3910,3910,3910,1
|
|
20241021,142400,53074200,3895,3895,3895,3895,1000
|
|
20241021,142300,49179200,3900,3900,3900,3900,0
|
|
20241021,142200,49179200,3900,3900,3900,3900,0
|
|
20241021,142100,49179200,3900,3900,3900,3900,499
|
|
20241021,142000,47233100,3900,3900,3900,3900,1
|
|
20241021,141900,47229200,3895,3895,3895,3895,0
|
|
20241021,141800,47229200,3895,3895,3895,3895,15
|
|
20241021,141700,47170775,3900,3900,3900,3900,0
|
|
20241021,141600,47170775,3900,3900,3900,3900,1
|
|
20241021,141500,47166875,3900,3900,3900,3900,0
|
|
20241021,141400,47166875,3900,3900,3900,3900,0
|
|
20241021,141300,47166875,3900,3900,3900,3900,50
|
|
20241021,141200,46971875,3895,3895,3895,3895,50
|
|
20241021,141100,46777125,3895,3895,3895,3895,718
|
|
20241021,141000,43980515,3900,3900,3900,3900,0
|
|
20241021,140900,43980515,3900,3900,3900,3900,1
|
|
20241021,140800,43976615,3895,3900,3900,3895,2
|
|
20241021,140700,43968820,3895,3895,3895,3895,0
|
|
20241021,140600,43968820,3895,3895,3895,3895,0
|
|
20241021,140500,43968820,3895,3895,3895,3895,0
|
|
20241021,140400,43968820,3895,3895,3895,3895,100
|
|
20241021,140300,43579320,3895,3895,3895,3895,0
|
|
20241021,140200,43579320,3895,3895,3895,3895,100
|
|
20241021,140100,43189820,3895,3895,3895,3895,0
|
|
20241021,140000,43189820,3895,3895,3895,3895,0
|
|
20241021,135900,43189820,3895,3895,3895,3895,0
|
|
20241021,135800,43189820,3895,3895,3895,3895,0
|
|
20241021,135700,43189820,3895,3895,3895,3895,0
|
|
20241021,135600,43189820,3895,3895,3895,3895,0
|
|
20241021,135500,43189820,3895,3895,3895,3895,0
|
|
20241021,135400,43189820,3895,3895,3895,3895,5
|
|
20241021,135300,43170345,3895,3895,3895,3895,3
|
|
20241021,135200,43158660,3895,3895,3895,3895,0
|
|
20241021,135100,43158660,3895,3895,3895,3895,0
|
|
20241021,135000,43158660,3895,3895,3895,3895,277
|
|
20241021,134900,42079745,3895,3895,3895,3895,0
|
|
20241021,134800,42079745,3895,3895,3895,3895,0
|
|
20241021,134700,42079745,3895,3895,3895,3895,0
|
|
20241021,134600,42079745,3895,3895,3895,3895,0
|
|
20241021,134500,42079745,3895,3895,3895,3895,0
|
|
20241021,134400,42079745,3895,3895,3895,3895,0
|
|
20241021,134300,42079745,3895,3895,3895,3895,5
|
|
20241021,134200,42060270,3895,3895,3895,3895,0
|
|
20241021,134100,42060270,3895,3910,3910,3895,560
|
|
20241021,134000,39875885,3910,3910,3910,3910,0
|
|
20241021,133900,39875885,3910,3910,3910,3910,0
|
|
20241021,133800,39875885,3910,3910,3910,3910,0
|
|
20241021,133700,39875885,3910,3910,3910,3910,0
|
|
20241021,133600,39875885,3910,3910,3910,3910,0
|
|
20241021,133500,39875885,3910,3910,3910,3910,0
|
|
20241021,133400,39875885,3910,3910,3910,3910,20
|
|
20241021,133300,39797685,3920,3920,3920,3920,0
|
|
20241021,133200,39797685,3920,3920,3920,3920,0
|
|
20241021,133100,39797685,3920,3920,3920,3920,0
|
|
20241021,133000,39797685,3920,3920,3920,3920,0
|
|
20241021,132900,39797685,3920,3920,3920,3920,0
|
|
20241021,132800,39797685,3920,3920,3920,3920,0
|
|
20241021,132700,39797685,3920,3920,3920,3920,0
|
|
20241021,132600,39797685,3920,3920,3920,3920,0
|
|
20241021,132500,39797685,3920,3920,3920,3920,0
|
|
20241021,132400,39797685,3920,3920,3920,3920,0
|
|
20241021,132300,39797685,3920,3920,3920,3920,0
|
|
20241021,132200,39797685,3920,3920,3920,3920,0
|
|
20241021,132100,39797685,3920,3920,3920,3920,1
|
|
20241021,132000,39793765,3910,3910,3910,3910,100
|
|
20241021,131900,39402765,3910,3910,3910,3910,0
|
|
20241021,131800,39402765,3910,3910,3910,3910,239
|
|
20241021,131700,38468275,3910,3910,3910,3910,40
|
|
20241021,131600,38311875,3920,3920,3920,3920,0
|
|
20241021,131500,38311875,3920,3920,3920,3920,0
|
|
20241021,131400,38311875,3920,3920,3920,3920,0
|
|
20241021,131300,38311875,3920,3920,3920,3920,0
|
|
20241021,131200,38311875,3920,3920,3920,3920,11
|
|
20241021,131100,38268755,3920,3920,3920,3920,0
|
|
20241021,131000,38268755,3920,3920,3920,3920,0
|
|
20241021,130900,38268755,3920,3920,3920,3920,0
|
|
20241021,130800,38268755,3920,3920,3920,3920,50
|
|
20241021,130700,38072755,3920,3920,3920,3920,72
|
|
20241021,130600,37790515,3920,3920,3920,3920,11
|
|
20241021,130500,37747395,3920,3920,3920,3920,0
|
|
20241021,130400,37747395,3920,3920,3920,3920,0
|
|
20241021,130300,37747395,3920,3920,3920,3920,0
|
|
20241021,130200,37747395,3920,3920,3920,3920,0
|
|
20241021,130100,37747395,3920,3920,3920,3920,100
|
|
20241021,130000,37355395,3920,3920,3920,3920,96
|
|
20241021,125900,36979075,3920,3920,3920,3920,0
|
|
20241021,125800,36979075,3920,3920,3920,3920,0
|
|
20241021,125700,36979075,3920,3920,3920,3920,0
|
|
20241021,125600,36979075,3920,3920,3920,3920,0
|
|
20241021,125500,36979075,3920,3920,3920,3920,0
|
|
20241021,125400,36979075,3920,3920,3920,3920,0
|
|
20241021,125300,36979075,3920,3920,3920,3920,0
|
|
20241021,125200,36979075,3920,3920,3920,3920,0
|
|
20241021,125100,36979075,3920,3920,3920,3920,0
|
|
20241021,125000,36979075,3920,3920,3920,3920,0
|
|
20241021,124900,36979075,3920,3920,3920,3920,0
|
|
20241021,124800,36979075,3920,3920,3920,3920,0
|
|
20241021,124700,36979075,3920,3920,3920,3920,0
|
|
20241021,124600,36979075,3920,3920,3920,3920,0
|
|
20241021,124500,36979075,3920,3920,3920,3920,0
|
|
20241021,124400,36979075,3920,3920,3920,3920,15
|
|
20241021,124300,36920275,3920,3920,3920,3920,0
|
|
20241021,124200,36920275,3920,3920,3920,3920,0
|
|
20241021,124100,36920275,3920,3920,3920,3920,0
|
|
20241021,124000,36920275,3920,3920,3920,3920,4
|
|
20241021,123900,36904595,3920,3920,3920,3920,0
|
|
20241021,123800,36904595,3920,3920,3920,3920,0
|
|
20241021,123700,36904595,3920,3920,3920,3920,1
|
|
20241021,123600,36900675,3910,3910,3910,3910,1
|
|
20241021,123500,36896765,3910,3920,3920,3910,90
|
|
20241021,123400,36544245,3910,3910,3910,3910,0
|
|
20241021,123300,36544245,3910,3910,3910,3910,189
|
|
20241021,123200,35805255,3920,3920,3920,3920,0
|
|
20241021,123100,35805255,3920,3920,3920,3920,0
|
|
20241021,123000,35805255,3920,3920,3920,3920,0
|
|
20241021,122900,35805255,3920,3920,3920,3920,0
|
|
20241021,122800,35805255,3920,3920,3920,3920,0
|
|
20241021,122700,35805255,3920,3920,3920,3920,0
|
|
20241021,122600,35805255,3920,3920,3920,3920,97
|
|
20241021,122500,35425015,3920,3920,3920,3920,5
|
|
20241021,122400,35405415,3920,3920,3920,3920,0
|
|
20241021,122300,35405415,3920,3920,3920,3920,2
|
|
20241021,122200,35397575,3915,3915,3915,3915,0
|
|
20241021,122100,35397575,3915,3915,3915,3915,0
|
|
20241021,122000,35397575,3915,3915,3915,3915,1647
|
|
20241021,121900,28949570,3920,3920,3920,3920,1
|
|
20241021,121800,28945650,3915,3915,3915,3915,0
|
|
20241021,121700,28945650,3915,3915,3915,3915,0
|
|
20241021,121600,28945650,3915,3915,3915,3915,0
|
|
20241021,121500,28945650,3915,3915,3915,3915,20
|
|
20241021,121400,28867350,3920,3920,3920,3920,0
|
|
20241021,121300,28867350,3920,3920,3920,3920,0
|
|
20241021,121200,28867350,3920,3920,3920,3920,0
|
|
20241021,121100,28867350,3920,3920,3920,3920,0
|
|
20241021,121000,28867350,3920,3920,3920,3920,0
|
|
20241021,120900,28867350,3920,3920,3920,3920,1
|
|
20241021,120800,28863430,3920,3920,3920,3920,0
|
|
20241021,120700,28863430,3920,3920,3920,3920,0
|
|
20241021,120600,28863430,3920,3920,3920,3920,7
|
|
20241021,120500,28835990,3920,3920,3920,3920,0
|
|
20241021,120400,28835990,3920,3920,3920,3920,263
|
|
20241021,120300,27805030,3920,3920,3920,3920,0
|
|
20241021,120200,27805030,3920,3920,3920,3920,1
|
|
20241021,120100,27801110,3925,3925,3925,3925,0
|
|
20241021,120000,27801110,3925,3925,3925,3925,0
|
|
20241021,115900,27801110,3925,3925,3925,3925,0
|
|
20241021,115800,27801110,3925,3925,3925,3925,0
|
|
20241021,115700,27801110,3925,3925,3925,3925,0
|
|
20241021,115600,27801110,3925,3925,3925,3925,0
|
|
20241021,115500,27801110,3925,3925,3925,3925,0
|
|
20241021,115400,27801110,3925,3925,3925,3925,0
|
|
20241021,115300,27801110,3925,3925,3925,3925,0
|
|
20241021,115200,27801110,3925,3925,3925,3925,37
|
|
20241021,115100,27655885,3930,3930,3930,3930,10
|
|
20241021,115000,27616585,3930,3930,3930,3930,72
|
|
20241021,114900,27333625,3930,3930,3930,3930,0
|
|
20241021,114800,27333625,3930,3930,3930,3930,25
|
|
20241021,114700,27235375,3930,3930,3930,3930,2
|
|
20241021,114600,27227515,3930,3930,3930,3930,0
|
|
20241021,114500,27227515,3930,3930,3930,3930,0
|
|
20241021,114400,27227515,3930,3930,3930,3930,0
|
|
20241021,114300,27227515,3930,3930,3930,3930,12
|
|
20241021,114200,27180355,3925,3925,3925,3925,263
|
|
20241021,114100,26148080,3925,3925,3925,3925,0
|
|
20241021,114000,26148080,3925,3925,3925,3925,103
|
|
20241021,113900,25743805,3925,3925,3925,3925,0
|
|
20241021,113800,25743805,3925,3925,3925,3925,0
|
|
20241021,113700,25743805,3925,3925,3925,3925,0
|
|
20241021,113600,25743805,3925,3925,3925,3925,0
|
|
20241021,113500,25743805,3925,3925,3925,3925,42
|
|
20241021,113400,25578955,3925,3925,3925,3925,0
|
|
20241021,113300,25578955,3925,3925,3925,3925,0
|
|
20241021,113200,25578955,3925,3925,3925,3925,0
|
|
20241021,113100,25578955,3925,3925,3925,3925,0
|
|
20241021,113000,25578955,3925,3925,3925,3925,0
|
|
20241021,112900,25578955,3925,3925,3925,3925,78
|
|
20241021,112800,25272805,3925,3925,3925,3925,389
|
|
20241021,112700,23745980,3925,3925,3925,3925,101
|
|
20241021,112600,23349555,3925,3925,3925,3925,0
|
|
20241021,112500,23349555,3925,3925,3925,3925,0
|
|
20241021,112400,23349555,3925,3925,3925,3925,0
|
|
20241021,112300,23349555,3925,3925,3925,3925,0
|
|
20241021,112200,23349555,3925,3925,3925,3925,0
|
|
20241021,112100,23349555,3925,3925,3925,3925,2
|
|
20241021,112000,23341705,3925,3925,3925,3925,0
|
|
20241021,111900,23341705,3925,3925,3925,3925,0
|
|
20241021,111800,23341705,3925,3920,3925,3920,25
|
|
20241021,111700,23243640,3920,3920,3920,3920,0
|
|
20241021,111600,23243640,3920,3920,3920,3920,0
|
|
20241021,111500,23243640,3920,3920,3920,3920,0
|
|
20241021,111400,23243640,3920,3920,3920,3920,108
|
|
20241021,111300,22820280,3920,3920,3920,3920,0
|
|
20241021,111200,22820280,3920,3920,3920,3920,0
|
|
20241021,111100,22820280,3920,3920,3920,3920,0
|
|
20241021,111000,22820280,3920,3920,3920,3920,0
|
|
20241021,110900,22820280,3920,3920,3920,3920,0
|
|
20241021,110800,22820280,3920,3920,3920,3920,625
|
|
20241021,110700,20370280,3920,3920,3920,3920,20
|
|
20241021,110600,20291880,3920,3920,3920,3920,0
|
|
20241021,110500,20291880,3920,3920,3920,3920,9
|
|
20241021,110400,20256600,3920,3915,3920,3915,823
|
|
20241021,110300,17030470,3920,3920,3920,3920,0
|
|
20241021,110200,17030470,3920,3920,3920,3920,0
|
|
20241021,110100,17030470,3920,3920,3920,3920,0
|
|
20241021,110000,17030470,3920,3920,3920,3920,25
|
|
20241021,105900,16932470,3910,3910,3910,3910,0
|
|
20241021,105800,16932470,3910,3910,3910,3910,0
|
|
20241021,105700,16932470,3910,3910,3910,3910,0
|
|
20241021,105600,16932470,3910,3910,3910,3910,0
|
|
20241021,105500,16932470,3910,3910,3910,3910,0
|
|
20241021,105400,16932470,3910,3910,3910,3910,6
|
|
20241021,105300,16909010,3910,3910,3910,3910,12
|
|
20241021,105200,16862090,3920,3920,3920,3920,0
|
|
20241021,105100,16862090,3920,3920,3920,3920,50
|
|
20241021,105000,16666090,3910,3910,3910,3910,0
|
|
20241021,104900,16666090,3910,3910,3910,3910,100
|
|
20241021,104800,16275090,3910,3910,3910,3910,3
|
|
20241021,104700,16263360,3920,3920,3920,3920,0
|
|
20241021,104600,16263360,3920,3920,3920,3920,0
|
|
20241021,104500,16263360,3920,3920,3920,3920,0
|
|
20241021,104400,16263360,3920,3920,3920,3920,0
|
|
20241021,104300,16263360,3920,3920,3920,3920,0
|
|
20241021,104200,16263360,3920,3920,3920,3920,223
|
|
20241021,104100,15389200,3920,3920,3920,3920,10
|
|
20241021,104000,15350000,3920,3920,3920,3920,12
|
|
20241021,103900,15302960,3920,3920,3920,3920,0
|
|
20241021,103800,15302960,3920,3920,3920,3920,0
|
|
20241021,103700,15302960,3920,3920,3920,3920,10
|
|
20241021,103600,15263760,3920,3920,3920,3920,0
|
|
20241021,103500,15263760,3920,3920,3920,3920,0
|
|
20241021,103400,15263760,3920,3920,3920,3920,10
|
|
20241021,103300,15224560,3920,3920,3920,3920,0
|
|
20241021,103200,15224560,3920,3920,3920,3920,0
|
|
20241021,103100,15224560,3920,3920,3920,3920,0
|
|
20241021,103000,15224560,3920,3920,3920,3920,40
|
|
20241021,102900,15067760,3920,3920,3920,3920,27
|
|
20241021,102800,14961920,3920,3920,3920,3920,97
|
|
20241021,102700,14581680,3915,3915,3915,3915,0
|
|
20241021,102600,14581680,3915,3915,3915,3915,0
|
|
20241021,102500,14581680,3915,3915,3915,3915,10
|
|
20241021,102400,14542530,3915,3915,3915,3915,0
|
|
20241021,102300,14542530,3915,3915,3915,3915,0
|
|
20241021,102200,14542530,3915,3915,3915,3915,42
|
|
20241021,102100,14378100,3915,3915,3915,3915,0
|
|
20241021,102000,14378100,3915,3915,3915,3915,0
|
|
20241021,101900,14378100,3915,3915,3915,3915,48
|
|
20241021,101800,14190180,3915,3915,3915,3915,61
|
|
20241021,101700,13951365,3915,3915,3915,3915,0
|
|
20241021,101600,13951365,3915,3915,3915,3915,100
|
|
20241021,101500,13559865,3915,3915,3915,3915,10
|
|
20241021,101400,13520715,3915,3915,3915,3915,0
|
|
20241021,101300,13520715,3915,3915,3915,3915,0
|
|
20241021,101200,13520715,3915,3915,3915,3915,24
|
|
20241021,101100,13426755,3900,3900,3900,3900,0
|
|
20241021,101000,13426755,3900,3900,3900,3900,0
|
|
20241021,100900,13426755,3900,3900,3900,3900,0
|
|
20241021,100800,13426755,3900,3910,3910,3900,500
|
|
20241021,100700,11476555,3915,3915,3915,3915,0
|
|
20241021,100600,11476555,3915,3915,3915,3915,0
|
|
20241021,100500,11476555,3915,3915,3915,3915,0
|
|
20241021,100400,11476555,3915,3915,3915,3915,10
|
|
20241021,100300,11437405,3915,3915,3915,3915,1
|
|
20241021,100200,11433490,3910,3910,3910,3910,1
|
|
20241021,100100,11429580,3910,3910,3910,3910,0
|
|
20241021,100000,11429580,3910,3910,3910,3910,0
|
|
20241021,095900,11429580,3910,3910,3910,3910,0
|
|
20241021,095800,11429580,3910,3900,3910,3900,100
|
|
20241021,095700,11038980,3910,3910,3910,3910,29
|
|
20241021,095600,10925590,3895,3895,3895,3895,0
|
|
20241021,095500,10925590,3895,3895,3895,3895,0
|
|
20241021,095400,10925590,3895,3895,3895,3895,0
|
|
20241021,095300,10925590,3895,3895,3895,3895,0
|
|
20241021,095200,10925590,3895,3895,3895,3895,0
|
|
20241021,095100,10925590,3895,3895,3895,3895,0
|
|
20241021,095000,10925590,3895,3895,3895,3895,65
|
|
20241021,094900,10672415,3910,3910,3910,3910,0
|
|
20241021,094800,10672415,3910,3910,3910,3910,0
|
|
20241021,094700,10672415,3910,3910,3910,3910,27
|
|
20241021,094600,10566845,3900,3905,3905,3900,742
|
|
20241021,094500,7672880,3915,3915,3915,3915,0
|
|
20241021,094400,7672880,3915,3915,3915,3915,0
|
|
20241021,094300,7672880,3915,3915,3915,3915,0
|
|
20241021,094200,7672880,3915,3915,3915,3915,0
|
|
20241021,094100,7672880,3915,3915,3915,3915,0
|
|
20241021,094000,7672880,3915,3915,3915,3915,0
|
|
20241021,093900,7672880,3915,3915,3915,3915,120
|
|
20241021,093800,7203080,3920,3920,3920,3920,1
|
|
20241021,093700,7199160,3915,3915,3915,3915,10
|
|
20241021,093600,7160010,3915,3915,3915,3915,0
|
|
20241021,093500,7160010,3915,3915,3915,3915,0
|
|
20241021,093400,7160010,3915,3915,3915,3915,20
|
|
20241021,093300,7081710,3920,3920,3920,3920,0
|
|
20241021,093200,7081710,3920,3920,3920,3920,10
|
|
20241021,093100,7042510,3920,3920,3920,3920,219
|
|
20241021,093000,6184030,3920,3920,3920,3920,10
|
|
20241021,092900,6144830,3920,3920,3920,3920,0
|
|
20241021,092800,6144830,3920,3920,3920,3920,0
|
|
20241021,092700,6144830,3920,3920,3920,3920,0
|
|
20241021,092600,6144830,3920,3915,3920,3915,65
|
|
20241021,092500,5890090,3910,3890,3910,3890,288
|
|
20241021,092400,4769610,3890,3890,3890,3890,0
|
|
20241021,092300,4769610,3890,3890,3890,3890,20
|
|
20241021,092200,4691810,3880,3880,3880,3880,0
|
|
20241021,092100,4691810,3880,3880,3880,3880,0
|
|
20241021,092000,4691810,3880,3880,3880,3880,250
|
|
20241021,091900,3721810,3880,3880,3880,3880,0
|
|
20241021,091800,3721810,3880,3885,3885,3880,50
|
|
20241021,091700,3527800,3885,3885,3885,3885,0
|
|
20241021,091600,3527800,3885,3885,3885,3885,0
|
|
20241021,091500,3527800,3885,3885,3885,3885,0
|
|
20241021,091400,3527800,3885,3885,3885,3885,184
|
|
20241021,091300,2812960,3885,3885,3885,3885,16
|
|
20241021,091200,2750800,3885,3885,3885,3885,32
|
|
20241021,091100,2626480,3890,3890,3890,3890,0
|
|
20241021,091000,2626480,3890,3890,3890,3890,0
|
|
20241021,090900,2626480,3890,3900,3900,3890,322
|
|
20241021,090800,1373800,3900,3900,3900,3900,13
|
|
20241021,090700,1323100,3900,3900,3900,3900,10
|
|
20241021,090600,1284100,3900,3900,3900,3900,23
|
|
20241021,090500,1194400,3910,3910,3910,3910,0
|
|
20241021,090400,1194400,3910,3910,3910,3910,1
|
|
20241021,090300,1190490,3900,3900,3900,3900,0
|
|
20241021,090200,1190490,3900,3900,3900,3900,0
|
|
20241021,090100,1190490,3900,3900,3900,3900,0
|
|
20241021,090000,1190490,3900,3865,3900,3865,308
|