638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193500,74002825,4755,4755,4755,4755,232
|
|
20241024,193400,74002825,4755,4755,4755,4755,0
|
|
20241024,193300,74002825,4755,4755,4755,4755,0
|
|
20241024,193200,74002825,4755,4755,4755,4755,0
|
|
20241024,193100,74002825,4755,4755,4755,4755,0
|
|
20241024,193000,74002825,4755,4755,4755,4755,0
|
|
20241024,192900,74002825,4755,4755,4755,4755,0
|
|
20241024,192800,74002825,4755,4755,4755,4755,0
|
|
20241024,192700,74002825,4755,4755,4755,4755,0
|
|
20241024,192600,74002825,4755,4755,4755,4755,0
|
|
20241024,192500,74002825,4755,4755,4755,4755,0
|
|
20241024,192400,74002825,4755,4755,4755,4755,0
|
|
20241024,192300,74002825,4755,4755,4755,4755,0
|
|
20241024,192200,74002825,4755,4755,4755,4755,0
|
|
20241024,192100,74002825,4755,4755,4755,4755,0
|
|
20241024,192000,74002825,4755,4755,4755,4755,0
|
|
20241024,191900,74002825,4755,4755,4755,4755,0
|
|
20241024,191800,74002825,4755,4755,4755,4755,0
|
|
20241024,191700,74002825,4755,4755,4755,4755,0
|
|
20241024,191600,74002825,4755,4755,4755,4755,0
|
|
20241024,191500,74002825,4755,4755,4755,4755,0
|
|
20241024,191400,74002825,4755,4755,4755,4755,0
|
|
20241024,191300,74002825,4755,4755,4755,4755,0
|
|
20241024,191200,74002825,4755,4755,4755,4755,0
|
|
20241024,191100,74002825,4755,4755,4755,4755,0
|
|
20241024,191000,74002825,4755,4755,4755,4755,0
|
|
20241024,190900,74002825,4755,4755,4755,4755,0
|
|
20241024,190800,74002825,4755,4755,4755,4755,0
|
|
20241024,190700,74002825,4755,4755,4755,4755,0
|
|
20241024,190600,74002825,4755,4755,4755,4755,0
|
|
20241024,190500,74002825,4755,4755,4755,4755,232
|
|
20241024,190400,74002825,4755,4755,4755,4755,0
|
|
20241024,190300,74002825,4755,4755,4755,4755,0
|
|
20241024,190200,74002825,4755,4755,4755,4755,0
|
|
20241024,190100,74002825,4755,4755,4755,4755,0
|
|
20241024,190000,74002825,4755,4755,4755,4755,0
|
|
20241024,185900,74002825,4755,4755,4755,4755,0
|
|
20241024,185800,74002825,4755,4755,4755,4755,0
|
|
20241024,185700,74002825,4755,4755,4755,4755,0
|
|
20241024,185600,74002825,4755,4755,4755,4755,0
|
|
20241024,185500,74002825,4755,4755,4755,4755,0
|
|
20241024,185400,74002825,4755,4755,4755,4755,0
|
|
20241024,185300,74002825,4755,4755,4755,4755,0
|
|
20241024,185200,74002825,4755,4755,4755,4755,0
|
|
20241024,185100,74002825,4755,4755,4755,4755,0
|
|
20241024,185000,74002825,4755,4755,4755,4755,0
|
|
20241024,184900,74002825,4755,4755,4755,4755,0
|
|
20241024,184800,74002825,4755,4755,4755,4755,0
|
|
20241024,184700,74002825,4755,4755,4755,4755,0
|
|
20241024,184600,74002825,4755,4755,4755,4755,0
|
|
20241024,184500,74002825,4755,4755,4755,4755,0
|
|
20241024,184400,74002825,4755,4755,4755,4755,0
|
|
20241024,184300,74002825,4755,4755,4755,4755,0
|
|
20241024,184200,74002825,4755,4755,4755,4755,0
|
|
20241024,184100,74002825,4755,4755,4755,4755,0
|
|
20241024,184000,74002825,4755,4755,4755,4755,0
|
|
20241024,183900,74002825,4755,4755,4755,4755,0
|
|
20241024,183800,74002825,4755,4755,4755,4755,0
|
|
20241024,183700,74002825,4755,4755,4755,4755,0
|
|
20241024,183600,74002825,4755,4755,4755,4755,0
|
|
20241024,183500,74002825,4755,4755,4755,4755,232
|
|
20241024,183400,74002825,4755,4755,4755,4755,0
|
|
20241024,183300,74002825,4755,4755,4755,4755,0
|
|
20241024,183200,74002825,4755,4755,4755,4755,0
|
|
20241024,183100,74002825,4755,4755,4755,4755,0
|
|
20241024,183000,74002825,4755,4755,4755,4755,0
|
|
20241024,182900,74002825,4755,4755,4755,4755,0
|
|
20241024,182800,74002825,4755,4755,4755,4755,0
|
|
20241024,182700,74002825,4755,4755,4755,4755,0
|
|
20241024,182600,74002825,4755,4755,4755,4755,0
|
|
20241024,182500,74002825,4755,4755,4755,4755,0
|
|
20241024,182400,74002825,4755,4755,4755,4755,0
|
|
20241024,182300,74002825,4755,4755,4755,4755,0
|
|
20241024,182200,74002825,4755,4755,4755,4755,0
|
|
20241024,182100,74002825,4755,4755,4755,4755,0
|
|
20241024,182000,74002825,4755,4755,4755,4755,0
|
|
20241024,181900,74002825,4755,4755,4755,4755,0
|
|
20241024,181800,74002825,4755,4755,4755,4755,0
|
|
20241024,181700,74002825,4755,4755,4755,4755,0
|
|
20241024,181600,74002825,4755,4755,4755,4755,0
|
|
20241024,181500,74002825,4755,4755,4755,4755,0
|
|
20241024,181400,74002825,4755,4755,4755,4755,0
|
|
20241024,181300,74002825,4755,4755,4755,4755,0
|
|
20241024,181200,74002825,4755,4755,4755,4755,0
|
|
20241024,181100,74002825,4755,4755,4755,4755,0
|
|
20241024,181000,74002825,4755,4755,4755,4755,0
|
|
20241024,180900,74002825,4755,4755,4755,4755,0
|
|
20241024,180800,74002825,4755,4755,4755,4755,0
|
|
20241024,180700,74002825,4755,4755,4755,4755,0
|
|
20241024,180600,74002825,4755,4755,4755,4755,0
|
|
20241024,180500,74002825,4755,4755,4755,4755,232
|
|
20241024,180400,74002825,4755,4755,4755,4755,0
|
|
20241024,180300,74002825,4755,4755,4755,4755,0
|
|
20241024,180200,74002825,4755,4755,4755,4755,0
|
|
20241024,180100,74002825,4755,4755,4755,4755,0
|
|
20241024,180000,74002825,4755,4755,4755,4755,0
|
|
20241024,175900,74002825,4755,4755,4755,4755,0
|
|
20241024,175800,74002825,4755,4755,4755,4755,0
|
|
20241024,175700,74002825,4755,4755,4755,4755,0
|
|
20241024,175600,74002825,4755,4755,4755,4755,0
|
|
20241024,175500,74002825,4755,4755,4755,4755,0
|
|
20241024,175400,74002825,4755,4755,4755,4755,0
|
|
20241024,175300,74002825,4755,4755,4755,4755,0
|
|
20241024,175200,74002825,4755,4755,4755,4755,0
|
|
20241024,175100,74002825,4755,4755,4755,4755,0
|
|
20241024,175000,74002825,4755,4755,4755,4755,0
|
|
20241024,174900,74002825,4755,4755,4755,4755,0
|
|
20241024,174800,74002825,4755,4755,4755,4755,0
|
|
20241024,174700,74002825,4755,4755,4755,4755,0
|
|
20241024,174600,74002825,4755,4755,4755,4755,0
|
|
20241024,174500,74002825,4755,4755,4755,4755,0
|
|
20241024,174400,74002825,4755,4755,4755,4755,0
|
|
20241024,174300,74002825,4755,4755,4755,4755,0
|
|
20241024,174200,74002825,4755,4755,4755,4755,0
|
|
20241024,174100,74002825,4755,4755,4755,4755,0
|
|
20241024,174000,74002825,4755,4755,4755,4755,0
|
|
20241024,173900,74002825,4755,4755,4755,4755,0
|
|
20241024,173800,74002825,4755,4755,4755,4755,0
|
|
20241024,173700,74002825,4755,4755,4755,4755,0
|
|
20241024,173600,74002825,4755,4755,4755,4755,0
|
|
20241024,173500,74002825,4755,4755,4755,4755,232
|
|
20241024,173400,74002825,4755,4755,4755,4755,0
|
|
20241024,173300,74002825,4755,4755,4755,4755,0
|
|
20241024,173200,74002825,4755,4755,4755,4755,0
|
|
20241024,173100,74002825,4755,4755,4755,4755,0
|
|
20241024,173000,74002825,4755,4755,4755,4755,0
|
|
20241024,172900,74002825,4755,4755,4755,4755,0
|
|
20241024,172800,74002825,4755,4755,4755,4755,0
|
|
20241024,172700,74002825,4755,4755,4755,4755,0
|
|
20241024,172600,74002825,4755,4755,4755,4755,0
|
|
20241024,172500,74002825,4755,4755,4755,4755,0
|
|
20241024,172400,74002825,4755,4755,4755,4755,0
|
|
20241024,172300,74002825,4755,4755,4755,4755,0
|
|
20241024,172200,74002825,4755,4755,4755,4755,0
|
|
20241024,172100,74002825,4755,4755,4755,4755,0
|
|
20241024,172000,74002825,4755,4755,4755,4755,0
|
|
20241024,171900,74002825,4755,4755,4755,4755,0
|
|
20241024,171800,74002825,4755,4755,4755,4755,0
|
|
20241024,171700,74002825,4755,4755,4755,4755,0
|
|
20241024,171600,74002825,4755,4755,4755,4755,0
|
|
20241024,171500,74002825,4755,4755,4755,4755,0
|
|
20241024,171400,74002825,4755,4755,4755,4755,0
|
|
20241024,171300,74002825,4755,4755,4755,4755,0
|
|
20241024,171200,74002825,4755,4755,4755,4755,0
|
|
20241024,171100,74002825,4755,4755,4755,4755,0
|
|
20241024,171000,74002825,4755,4755,4755,4755,0
|
|
20241024,170900,74002825,4755,4755,4755,4755,0
|
|
20241024,170800,74002825,4755,4755,4755,4755,0
|
|
20241024,170700,74002825,4755,4755,4755,4755,0
|
|
20241024,170600,74002825,4755,4755,4755,4755,0
|
|
20241024,170500,74002825,4755,4755,4755,4755,232
|
|
20241024,170400,74002825,4755,4755,4755,4755,0
|
|
20241024,170300,74002825,4755,4755,4755,4755,0
|
|
20241024,170200,74002825,4755,4755,4755,4755,0
|
|
20241024,170100,74002825,4755,4755,4755,4755,0
|
|
20241024,170000,74002825,4755,4755,4755,4755,0
|
|
20241024,165900,74002825,4755,4755,4755,4755,0
|
|
20241024,165800,74002825,4755,4755,4755,4755,0
|
|
20241024,165700,74002825,4755,4755,4755,4755,0
|
|
20241024,165600,74002825,4755,4755,4755,4755,0
|
|
20241024,165500,74002825,4755,4755,4755,4755,0
|
|
20241024,165400,74002825,4755,4755,4755,4755,0
|
|
20241024,165300,74002825,4755,4755,4755,4755,0
|
|
20241024,165200,74002825,4755,4755,4755,4755,0
|
|
20241024,165100,74002825,4755,4755,4755,4755,0
|
|
20241024,165000,74002825,4755,4755,4755,4755,0
|
|
20241024,164900,74002825,4755,4755,4755,4755,0
|
|
20241024,164800,74002825,4755,4755,4755,4755,0
|
|
20241024,164700,74002825,4755,4755,4755,4755,0
|
|
20241024,164600,74002825,4755,4755,4755,4755,0
|
|
20241024,164500,74002825,4755,4755,4755,4755,0
|
|
20241024,164400,74002825,4755,4755,4755,4755,0
|
|
20241024,164300,74002825,4755,4755,4755,4755,0
|
|
20241024,164200,74002825,4755,4755,4755,4755,0
|
|
20241024,164100,74002825,4755,4755,4755,4755,0
|
|
20241024,164000,74002825,4755,4755,4755,4755,0
|
|
20241024,163900,74002825,4755,4755,4755,4755,0
|
|
20241024,163800,74002825,4755,4755,4755,4755,0
|
|
20241024,163700,74002825,4755,4755,4755,4755,0
|
|
20241024,163600,74002825,4755,4755,4755,4755,0
|
|
20241024,163500,74002825,4755,4755,4755,4755,232
|
|
20241024,163400,74002825,4755,4755,4755,4755,0
|
|
20241024,163300,74002825,4755,4755,4755,4755,0
|
|
20241024,163200,74002825,4755,4755,4755,4755,0
|
|
20241024,163100,74002825,4755,4755,4755,4755,0
|
|
20241024,163000,74002825,4755,4755,4755,4755,0
|
|
20241024,162900,74002825,4755,4755,4755,4755,0
|
|
20241024,162800,74002825,4755,4755,4755,4755,0
|
|
20241024,162700,74002825,4755,4755,4755,4755,0
|
|
20241024,162600,74002825,4755,4755,4755,4755,0
|
|
20241024,162500,74002825,4755,4755,4755,4755,0
|
|
20241024,162400,74002825,4755,4755,4755,4755,0
|
|
20241024,162300,74002825,4755,4755,4755,4755,0
|
|
20241024,162200,74002825,4755,4755,4755,4755,0
|
|
20241024,162100,74002825,4755,4755,4755,4755,0
|
|
20241024,162000,74002825,4755,4755,4755,4755,0
|
|
20241024,161900,74002825,4755,4755,4755,4755,0
|
|
20241024,161800,74002825,4755,4755,4755,4755,0
|
|
20241024,161700,74002825,4755,4755,4755,4755,0
|
|
20241024,161600,74002825,4755,4755,4755,4755,0
|
|
20241024,161500,74002825,4755,4755,4755,4755,0
|
|
20241024,161400,74002825,4755,4755,4755,4755,0
|
|
20241024,161300,74002825,4755,4755,4755,4755,0
|
|
20241024,161200,74002825,4755,4755,4755,4755,0
|
|
20241024,161100,74002825,4755,4755,4755,4755,0
|
|
20241024,161000,74002825,4755,4755,4755,4755,0
|
|
20241024,160900,74002825,4755,4755,4755,4755,0
|
|
20241024,160800,74002825,4755,4755,4755,4755,0
|
|
20241024,160700,74002825,4755,4755,4755,4755,0
|
|
20241024,160600,74002825,4755,4755,4755,4755,0
|
|
20241024,160500,74002825,4755,4755,4755,4755,232
|
|
20241024,160400,74002825,4755,4755,4755,4755,0
|
|
20241024,160300,74002825,4755,4755,4755,4755,0
|
|
20241024,160200,74002825,4755,4755,4755,4755,0
|
|
20241024,160100,74002825,4755,4755,4755,4755,0
|
|
20241024,160000,74002825,4755,4755,4755,4755,0
|
|
20241024,155900,74002825,4755,4755,4755,4755,0
|
|
20241024,155800,74002825,4755,4755,4755,4755,0
|
|
20241024,155700,74002825,4755,4755,4755,4755,0
|
|
20241024,155600,74002825,4755,4755,4755,4755,0
|
|
20241024,155500,74002825,4755,4755,4755,4755,0
|
|
20241024,155400,74002825,4755,4755,4755,4755,0
|
|
20241024,155300,74002825,4755,4755,4755,4755,0
|
|
20241024,155200,74002825,4755,4755,4755,4755,0
|
|
20241024,155100,74002825,4755,4755,4755,4755,0
|
|
20241024,155000,74002825,4755,4755,4755,4755,0
|
|
20241024,154900,74002825,4755,4755,4755,4755,0
|
|
20241024,154800,74002825,4755,4755,4755,4755,0
|
|
20241024,154700,74002825,4755,4755,4755,4755,0
|
|
20241024,154600,74002825,4755,4755,4755,4755,0
|
|
20241024,154500,74002825,4755,4755,4755,4755,0
|
|
20241024,154400,74002825,4755,4755,4755,4755,0
|
|
20241024,154300,74002825,4755,4755,4755,4755,0
|
|
20241024,154200,74002825,4755,4755,4755,4755,0
|
|
20241024,154100,74002825,4755,4755,4755,4755,0
|
|
20241024,154000,74002825,4755,4755,4755,4755,0
|
|
20241024,153900,74002825,4755,4755,4755,4755,0
|
|
20241024,153800,74002825,4755,4755,4755,4755,0
|
|
20241024,153700,74002825,4755,4755,4755,4755,0
|
|
20241024,153600,74002825,4755,4755,4755,4755,0
|
|
20241024,153500,74002825,4755,4755,4755,4755,232
|
|
20241024,153400,74002825,4755,4755,4755,4755,0
|
|
20241024,153300,74002825,4755,4755,4755,4755,0
|
|
20241024,153200,74002825,4755,4755,4755,4755,0
|
|
20241024,153100,74002825,4755,4755,4755,4755,0
|
|
20241024,153000,74002825,4755,4755,4755,4755,232
|
|
20241024,152900,72899665,4780,4780,4780,4780,0
|
|
20241024,152800,72899665,4780,4780,4780,4780,0
|
|
20241024,152700,72899665,4780,4780,4780,4780,0
|
|
20241024,152600,72899665,4780,4780,4780,4780,0
|
|
20241024,152500,72899665,4780,4780,4780,4780,0
|
|
20241024,152400,72899665,4780,4780,4780,4780,0
|
|
20241024,152300,72899665,4780,4780,4780,4780,0
|
|
20241024,152200,72899665,4780,4780,4780,4780,0
|
|
20241024,152100,72899665,4780,4780,4780,4780,0
|
|
20241024,152000,72899665,4780,4780,4780,4780,0
|
|
20241024,151900,72899665,4780,4765,4780,4755,150
|
|
20241024,151800,72185580,4770,4770,4770,4770,0
|
|
20241024,151700,72185580,4770,4780,4780,4770,22
|
|
20241024,151600,72080510,4805,4805,4805,4805,0
|
|
20241024,151500,72080510,4805,4805,4805,4805,0
|
|
20241024,151400,72080510,4805,4805,4805,4805,0
|
|
20241024,151300,72080510,4805,4805,4805,4805,0
|
|
20241024,151200,72080510,4805,4805,4805,4805,0
|
|
20241024,151100,72080510,4805,4805,4805,4805,0
|
|
20241024,151000,72080510,4805,4805,4805,4805,0
|
|
20241024,150900,72080510,4805,4805,4805,4805,2
|
|
20241024,150800,72070900,4805,4805,4805,4805,0
|
|
20241024,150700,72070900,4805,4805,4805,4805,0
|
|
20241024,150600,72070900,4805,4805,4805,4805,0
|
|
20241024,150500,72070900,4805,4805,4805,4805,0
|
|
20241024,150400,72070900,4805,4805,4805,4805,0
|
|
20241024,150300,72070900,4805,4805,4805,4805,0
|
|
20241024,150200,72070900,4805,4805,4805,4805,1
|
|
20241024,150100,72066095,4805,4805,4805,4805,0
|
|
20241024,150000,72066095,4805,4805,4805,4805,0
|
|
20241024,145900,72066095,4805,4805,4805,4805,0
|
|
20241024,145800,72066095,4805,4795,4805,4795,40
|
|
20241024,145700,71874225,4785,4785,4785,4785,0
|
|
20241024,145600,71874225,4785,4785,4785,4785,0
|
|
20241024,145500,71874225,4785,4785,4785,4785,0
|
|
20241024,145400,71874225,4785,4785,4785,4785,0
|
|
20241024,145300,71874225,4785,4785,4785,4785,0
|
|
20241024,145200,71874225,4785,4785,4785,4785,0
|
|
20241024,145100,71874225,4785,4785,4785,4785,0
|
|
20241024,145000,71874225,4785,4785,4785,4785,202
|
|
20241024,144900,70907655,4785,4785,4785,4785,0
|
|
20241024,144800,70907655,4785,4785,4785,4785,0
|
|
20241024,144700,70907655,4785,4790,4790,4785,18
|
|
20241024,144600,70821480,4805,4785,4805,4785,2
|
|
20241024,144500,70811890,4785,4785,4785,4785,0
|
|
20241024,144400,70811890,4785,4785,4785,4785,0
|
|
20241024,144300,70811890,4785,4785,4785,4785,0
|
|
20241024,144200,70811890,4785,4785,4785,4785,0
|
|
20241024,144100,70811890,4785,4785,4785,4785,0
|
|
20241024,144000,70811890,4785,4790,4790,4785,12
|
|
20241024,143900,70754460,4825,4825,4825,4825,0
|
|
20241024,143800,70754460,4825,4825,4825,4825,0
|
|
20241024,143700,70754460,4825,4825,4825,4825,0
|
|
20241024,143600,70754460,4825,4825,4825,4825,0
|
|
20241024,143500,70754460,4825,4825,4825,4825,0
|
|
20241024,143400,70754460,4825,4825,4825,4825,0
|
|
20241024,143300,70754460,4825,4825,4825,4825,0
|
|
20241024,143200,70754460,4825,4825,4825,4825,0
|
|
20241024,143100,70754460,4825,4825,4825,4825,0
|
|
20241024,143000,70754460,4825,4825,4825,4825,0
|
|
20241024,142900,70754460,4825,4825,4825,4825,0
|
|
20241024,142800,70754460,4825,4825,4825,4825,0
|
|
20241024,142700,70754460,4825,4815,4825,4815,29
|
|
20241024,142600,70614815,4815,4815,4815,4815,10
|
|
20241024,142500,70566665,4815,4815,4815,4815,0
|
|
20241024,142400,70566665,4815,4815,4815,4815,0
|
|
20241024,142300,70566665,4815,4815,4815,4815,0
|
|
20241024,142200,70566665,4815,4815,4815,4815,0
|
|
20241024,142100,70566665,4815,4815,4815,4815,0
|
|
20241024,142000,70566665,4815,4815,4815,4815,0
|
|
20241024,141900,70566665,4815,4815,4815,4815,10
|
|
20241024,141800,70518515,4800,4800,4800,4800,0
|
|
20241024,141700,70518515,4800,4800,4800,4800,0
|
|
20241024,141600,70518515,4800,4800,4800,4800,0
|
|
20241024,141500,70518515,4800,4800,4800,4800,0
|
|
20241024,141400,70518515,4800,4800,4800,4800,0
|
|
20241024,141300,70518515,4800,4800,4800,4800,2
|
|
20241024,141200,70508915,4810,4810,4810,4810,0
|
|
20241024,141100,70508915,4810,4810,4810,4810,0
|
|
20241024,141000,70508915,4810,4810,4810,4810,0
|
|
20241024,140900,70508915,4810,4810,4810,4810,0
|
|
20241024,140800,70508915,4810,4810,4810,4810,0
|
|
20241024,140700,70508915,4810,4810,4810,4810,0
|
|
20241024,140600,70508915,4810,4810,4810,4810,0
|
|
20241024,140500,70508915,4810,4810,4810,4810,0
|
|
20241024,140400,70508915,4810,4810,4810,4810,0
|
|
20241024,140300,70508915,4810,4810,4810,4810,0
|
|
20241024,140200,70508915,4810,4810,4810,4810,0
|
|
20241024,140100,70508915,4810,4810,4810,4810,0
|
|
20241024,140000,70508915,4810,4810,4810,4810,0
|
|
20241024,135900,70508915,4810,4810,4810,4810,0
|
|
20241024,135800,70508915,4810,4810,4810,4810,0
|
|
20241024,135700,70508915,4810,4810,4810,4810,0
|
|
20241024,135600,70508915,4810,4810,4810,4810,0
|
|
20241024,135500,70508915,4810,4810,4810,4810,0
|
|
20241024,135400,70508915,4810,4810,4810,4810,0
|
|
20241024,135300,70508915,4810,4810,4810,4810,0
|
|
20241024,135200,70508915,4810,4810,4810,4810,0
|
|
20241024,135100,70508915,4810,4810,4810,4810,0
|
|
20241024,135000,70508915,4810,4810,4810,4810,0
|
|
20241024,134900,70508915,4810,4810,4810,4810,0
|
|
20241024,134800,70508915,4810,4810,4810,4810,0
|
|
20241024,134700,70508915,4810,4810,4810,4810,0
|
|
20241024,134600,70508915,4810,4810,4810,4810,0
|
|
20241024,134500,70508915,4810,4810,4810,4810,0
|
|
20241024,134400,70508915,4810,4810,4810,4810,0
|
|
20241024,134300,70508915,4810,4810,4810,4810,0
|
|
20241024,134200,70508915,4810,4810,4810,4810,0
|
|
20241024,134100,70508915,4810,4810,4810,4810,0
|
|
20241024,134000,70508915,4810,4810,4810,4810,0
|
|
20241024,133900,70508915,4810,4810,4810,4810,0
|
|
20241024,133800,70508915,4810,4810,4810,4810,0
|
|
20241024,133700,70508915,4810,4810,4810,4810,0
|
|
20241024,133600,70508915,4810,4810,4810,4810,0
|
|
20241024,133500,70508915,4810,4810,4810,4810,0
|
|
20241024,133400,70508915,4810,4810,4810,4810,0
|
|
20241024,133300,70508915,4810,4810,4810,4810,0
|
|
20241024,133200,70508915,4810,4810,4810,4810,0
|
|
20241024,133100,70508915,4810,4810,4810,4810,0
|
|
20241024,133000,70508915,4810,4810,4810,4810,0
|
|
20241024,132900,70508915,4810,4810,4810,4810,0
|
|
20241024,132800,70508915,4810,4810,4810,4810,0
|
|
20241024,132700,70508915,4810,4810,4810,4810,0
|
|
20241024,132600,70508915,4810,4810,4810,4810,0
|
|
20241024,132500,70508915,4810,4810,4810,4810,0
|
|
20241024,132400,70508915,4810,4810,4810,4810,0
|
|
20241024,132300,70508915,4810,4810,4810,4810,0
|
|
20241024,132200,70508915,4810,4810,4810,4810,0
|
|
20241024,132100,70508915,4810,4810,4810,4810,0
|
|
20241024,132000,70508915,4810,4810,4810,4810,0
|
|
20241024,131900,70508915,4810,4810,4810,4810,0
|
|
20241024,131800,70508915,4810,4810,4810,4810,0
|
|
20241024,131700,70508915,4810,4810,4810,4810,1
|
|
20241024,131600,70504105,4820,4820,4820,4820,0
|
|
20241024,131500,70504105,4820,4820,4820,4820,0
|
|
20241024,131400,70504105,4820,4820,4820,4820,0
|
|
20241024,131300,70504105,4820,4820,4820,4820,0
|
|
20241024,131200,70504105,4820,4820,4820,4820,7
|
|
20241024,131100,70470365,4820,4820,4820,4820,0
|
|
20241024,131000,70470365,4820,4820,4820,4820,0
|
|
20241024,130900,70470365,4820,4820,4820,4820,0
|
|
20241024,130800,70470365,4820,4820,4820,4820,0
|
|
20241024,130700,70470365,4820,4820,4820,4820,0
|
|
20241024,130600,70470365,4820,4820,4820,4820,0
|
|
20241024,130500,70470365,4820,4820,4820,4820,0
|
|
20241024,130400,70470365,4820,4820,4820,4820,0
|
|
20241024,130300,70470365,4820,4820,4820,4820,0
|
|
20241024,130200,70470365,4820,4820,4820,4820,0
|
|
20241024,130100,70470365,4820,4820,4820,4820,0
|
|
20241024,130000,70470365,4820,4820,4820,4820,20
|
|
20241024,125900,70373965,4800,4800,4800,4800,0
|
|
20241024,125800,70373965,4800,4800,4800,4800,0
|
|
20241024,125700,70373965,4800,4800,4800,4800,0
|
|
20241024,125600,70373965,4800,4800,4800,4800,2
|
|
20241024,125500,70364365,4820,4820,4820,4820,0
|
|
20241024,125400,70364365,4820,4820,4820,4820,12
|
|
20241024,125300,70306525,4825,4825,4825,4825,0
|
|
20241024,125200,70306525,4825,4825,4825,4825,0
|
|
20241024,125100,70306525,4825,4825,4825,4825,0
|
|
20241024,125000,70306525,4825,4825,4825,4825,0
|
|
20241024,124900,70306525,4825,4825,4825,4825,0
|
|
20241024,124800,70306525,4825,4825,4825,4825,3
|
|
20241024,124700,70292050,4835,4835,4835,4835,0
|
|
20241024,124600,70292050,4835,4835,4835,4835,0
|
|
20241024,124500,70292050,4835,4835,4835,4835,0
|
|
20241024,124400,70292050,4835,4835,4835,4835,0
|
|
20241024,124300,70292050,4835,4835,4835,4835,0
|
|
20241024,124200,70292050,4835,4835,4835,4835,0
|
|
20241024,124100,70292050,4835,4835,4835,4835,0
|
|
20241024,124000,70292050,4835,4835,4835,4835,0
|
|
20241024,123900,70292050,4835,4835,4835,4835,0
|
|
20241024,123800,70292050,4835,4835,4835,4835,0
|
|
20241024,123700,70292050,4835,4835,4835,4835,0
|
|
20241024,123600,70292050,4835,4835,4835,4835,0
|
|
20241024,123500,70292050,4835,4835,4835,4835,0
|
|
20241024,123400,70292050,4835,4835,4835,4835,0
|
|
20241024,123300,70292050,4835,4835,4835,4835,0
|
|
20241024,123200,70292050,4835,4835,4835,4835,1
|
|
20241024,123100,70287215,4790,4810,4810,4785,561
|
|
20241024,123000,67597935,4840,4840,4840,4840,0
|
|
20241024,122900,67597935,4840,4840,4840,4840,0
|
|
20241024,122800,67597935,4840,4840,4840,4840,0
|
|
20241024,122700,67597935,4840,4840,4840,4840,0
|
|
20241024,122600,67597935,4840,4840,4840,4840,0
|
|
20241024,122500,67597935,4840,4840,4840,4840,0
|
|
20241024,122400,67597935,4840,4840,4840,4840,0
|
|
20241024,122300,67597935,4840,4840,4840,4840,0
|
|
20241024,122200,67597935,4840,4840,4840,4840,0
|
|
20241024,122100,67597935,4840,4840,4840,4840,0
|
|
20241024,122000,67597935,4840,4840,4840,4840,0
|
|
20241024,121900,67597935,4840,4840,4840,4840,0
|
|
20241024,121800,67597935,4840,4840,4840,4840,0
|
|
20241024,121700,67597935,4840,4840,4840,4840,0
|
|
20241024,121600,67597935,4840,4840,4840,4840,0
|
|
20241024,121500,67597935,4840,4840,4840,4840,0
|
|
20241024,121400,67597935,4840,4840,4840,4840,0
|
|
20241024,121300,67597935,4840,4840,4840,4840,0
|
|
20241024,121200,67597935,4840,4840,4840,4840,0
|
|
20241024,121100,67597935,4840,4840,4840,4840,0
|
|
20241024,121000,67597935,4840,4840,4840,4840,0
|
|
20241024,120900,67597935,4840,4840,4840,4840,1
|
|
20241024,120800,67593095,4865,4860,4865,4860,20
|
|
20241024,120700,67495800,4865,4865,4865,4865,0
|
|
20241024,120600,67495800,4865,4865,4865,4865,0
|
|
20241024,120500,67495800,4865,4865,4865,4865,0
|
|
20241024,120400,67495800,4865,4865,4865,4865,0
|
|
20241024,120300,67495800,4865,4860,4865,4860,4
|
|
20241024,120200,67476355,4815,4820,4820,4815,78
|
|
20241024,120100,67100545,4820,4835,4835,4820,22
|
|
20241024,120000,66994440,4835,4835,4835,4835,0
|
|
20241024,115900,66994440,4835,4835,4835,4835,0
|
|
20241024,115800,66994440,4835,4835,4835,4835,0
|
|
20241024,115700,66994440,4835,4835,4835,4835,0
|
|
20241024,115600,66994440,4835,4835,4835,4835,0
|
|
20241024,115500,66994440,4835,4835,4835,4835,1
|
|
20241024,115400,66989605,4840,4840,4840,4840,0
|
|
20241024,115300,66989605,4840,4840,4840,4840,0
|
|
20241024,115200,66989605,4840,4840,4840,4840,0
|
|
20241024,115100,66989605,4840,4840,4840,4840,0
|
|
20241024,115000,66989605,4840,4840,4840,4840,0
|
|
20241024,114900,66989605,4840,4840,4840,4840,0
|
|
20241024,114800,66989605,4840,4840,4840,4840,0
|
|
20241024,114700,66989605,4840,4840,4840,4840,1
|
|
20241024,114600,66984765,4865,4865,4865,4865,0
|
|
20241024,114500,66984765,4865,4865,4865,4865,0
|
|
20241024,114400,66984765,4865,4865,4865,4865,0
|
|
20241024,114300,66984765,4865,4865,4865,4865,0
|
|
20241024,114200,66984765,4865,4865,4865,4865,0
|
|
20241024,114100,66984765,4865,4865,4865,4865,0
|
|
20241024,114000,66984765,4865,4865,4865,4865,0
|
|
20241024,113900,66984765,4865,4865,4865,4865,0
|
|
20241024,113800,66984765,4865,4865,4865,4865,0
|
|
20241024,113700,66984765,4865,4865,4865,4865,1
|
|
20241024,113600,66979900,4835,4835,4835,4835,0
|
|
20241024,113500,66979900,4835,4835,4835,4835,0
|
|
20241024,113400,66979900,4835,4835,4835,4835,0
|
|
20241024,113300,66979900,4835,4835,4835,4835,0
|
|
20241024,113200,66979900,4835,4835,4835,4835,0
|
|
20241024,113100,66979900,4835,4835,4835,4835,0
|
|
20241024,113000,66979900,4835,4835,4835,4835,0
|
|
20241024,112900,66979900,4835,4835,4835,4835,0
|
|
20241024,112800,66979900,4835,4835,4835,4835,0
|
|
20241024,112700,66979900,4835,4835,4835,4835,0
|
|
20241024,112600,66979900,4835,4835,4835,4835,0
|
|
20241024,112500,66979900,4835,4835,4835,4835,0
|
|
20241024,112400,66979900,4835,4835,4835,4835,0
|
|
20241024,112300,66979900,4835,4835,4835,4835,0
|
|
20241024,112200,66979900,4835,4835,4835,4835,0
|
|
20241024,112100,66979900,4835,4835,4835,4835,0
|
|
20241024,112000,66979900,4835,4835,4835,4835,0
|
|
20241024,111900,66979900,4835,4835,4835,4835,0
|
|
20241024,111800,66979900,4835,4835,4835,4835,1
|
|
20241024,111700,66975065,4840,4840,4840,4840,0
|
|
20241024,111600,66975065,4840,4840,4840,4840,0
|
|
20241024,111500,66975065,4840,4840,4840,4840,41
|
|
20241024,111400,66776625,4865,4865,4865,4865,0
|
|
20241024,111300,66776625,4865,4865,4865,4865,0
|
|
20241024,111200,66776625,4865,4865,4865,4865,0
|
|
20241024,111100,66776625,4865,4865,4865,4865,0
|
|
20241024,111000,66776625,4865,4865,4865,4865,0
|
|
20241024,110900,66776625,4865,4865,4865,4865,0
|
|
20241024,110800,66776625,4865,4865,4865,4865,0
|
|
20241024,110700,66776625,4865,4865,4865,4865,0
|
|
20241024,110600,66776625,4865,4865,4865,4865,0
|
|
20241024,110500,66776625,4865,4865,4865,4865,1
|
|
20241024,110400,66771760,4865,4865,4865,4865,0
|
|
20241024,110300,66771760,4865,4865,4865,4865,0
|
|
20241024,110200,66771760,4865,4865,4865,4865,87
|
|
20241024,110100,66348505,4865,4865,4865,4865,0
|
|
20241024,110000,66348505,4865,4865,4865,4865,0
|
|
20241024,105900,66348505,4865,4865,4865,4865,0
|
|
20241024,105800,66348505,4865,4865,4865,4865,0
|
|
20241024,105700,66348505,4865,4865,4865,4865,0
|
|
20241024,105600,66348505,4865,4865,4865,4865,0
|
|
20241024,105500,66348505,4865,4865,4865,4865,0
|
|
20241024,105400,66348505,4865,4865,4865,4865,1
|
|
20241024,105300,66343640,4835,4835,4835,4835,0
|
|
20241024,105200,66343640,4835,4835,4835,4835,0
|
|
20241024,105100,66343640,4835,4835,4835,4835,0
|
|
20241024,105000,66343640,4835,4835,4835,4835,0
|
|
20241024,104900,66343640,4835,4835,4835,4835,0
|
|
20241024,104800,66343640,4835,4835,4835,4835,2
|
|
20241024,104700,66333970,4850,4850,4850,4850,10
|
|
20241024,104600,66285470,4850,4850,4850,4850,0
|
|
20241024,104500,66285470,4850,4850,4850,4850,0
|
|
20241024,104400,66285470,4850,4850,4850,4850,0
|
|
20241024,104300,66285470,4850,4850,4850,4850,0
|
|
20241024,104200,66285470,4850,4850,4850,4850,1
|
|
20241024,104100,66280620,4835,4835,4835,4835,0
|
|
20241024,104000,66280620,4835,4835,4835,4835,0
|
|
20241024,103900,66280620,4835,4845,4845,4835,95
|
|
20241024,103800,65820890,4845,4845,4845,4845,1
|
|
20241024,103700,65816045,4865,4865,4865,4865,0
|
|
20241024,103600,65816045,4865,4865,4865,4865,0
|
|
20241024,103500,65816045,4865,4865,4865,4865,0
|
|
20241024,103400,65816045,4865,4865,4865,4865,0
|
|
20241024,103300,65816045,4865,4865,4865,4865,0
|
|
20241024,103200,65816045,4865,4865,4865,4865,0
|
|
20241024,103100,65816045,4865,4865,4865,4865,0
|
|
20241024,103000,65816045,4865,4865,4865,4865,0
|
|
20241024,102900,65816045,4865,4865,4865,4865,0
|
|
20241024,102800,65816045,4865,4865,4865,4865,0
|
|
20241024,102700,65816045,4865,4865,4865,4865,0
|
|
20241024,102600,65816045,4865,4865,4865,4865,0
|
|
20241024,102500,65816045,4865,4865,4865,4865,3
|
|
20241024,102400,65801450,4865,4865,4865,4865,0
|
|
20241024,102300,65801450,4865,4865,4865,4865,0
|
|
20241024,102200,65801450,4865,4865,4865,4865,0
|
|
20241024,102100,65801450,4865,4865,4865,4865,1
|
|
20241024,102000,65796585,4885,4885,4885,4885,0
|
|
20241024,101900,65796585,4885,4885,4885,4885,0
|
|
20241024,101800,65796585,4885,4885,4885,4885,0
|
|
20241024,101700,65796585,4885,4885,4885,4885,0
|
|
20241024,101600,65796585,4885,4885,4885,4885,0
|
|
20241024,101500,65796585,4885,4885,4885,4885,0
|
|
20241024,101400,65796585,4885,4885,4885,4885,0
|
|
20241024,101300,65796585,4885,4885,4885,4885,0
|
|
20241024,101200,65796585,4885,4885,4885,4885,0
|
|
20241024,101100,65796585,4885,4885,4885,4885,0
|
|
20241024,101000,65796585,4885,4885,4885,4885,0
|
|
20241024,100900,65796585,4885,4885,4885,4885,0
|
|
20241024,100800,65796585,4885,4885,4885,4885,0
|
|
20241024,100700,65796585,4885,4885,4885,4885,0
|
|
20241024,100600,65796585,4885,4885,4885,4885,0
|
|
20241024,100500,65796585,4885,4885,4885,4885,0
|
|
20241024,100400,65796585,4885,4885,4885,4885,0
|
|
20241024,100300,65796585,4885,4885,4885,4885,0
|
|
20241024,100200,65796585,4885,4885,4885,4885,0
|
|
20241024,100100,65796585,4885,4885,4885,4885,0
|
|
20241024,100000,65796585,4885,4885,4885,4885,0
|
|
20241024,095900,65796585,4885,4885,4885,4885,0
|
|
20241024,095800,65796585,4885,4885,4885,4885,0
|
|
20241024,095700,65796585,4885,4885,4885,4885,0
|
|
20241024,095600,65796585,4885,4885,4885,4885,0
|
|
20241024,095500,65796585,4885,4835,4885,4835,69
|
|
20241024,095400,65462920,4890,4890,4890,4890,0
|
|
20241024,095300,65462920,4890,4890,4890,4890,0
|
|
20241024,095200,65462920,4890,4890,4890,4890,0
|
|
20241024,095100,65462920,4890,4890,4890,4890,0
|
|
20241024,095000,65462920,4890,4890,4890,4890,1
|
|
20241024,094900,65458030,4890,4890,4890,4890,0
|
|
20241024,094800,65458030,4890,4890,4890,4890,0
|
|
20241024,094700,65458030,4890,4890,4890,4890,0
|
|
20241024,094600,65458030,4890,4890,4890,4890,1
|
|
20241024,094500,65453140,4890,4890,4890,4890,20
|
|
20241024,094400,65355340,4890,4890,4890,4890,0
|
|
20241024,094300,65355340,4890,4890,4890,4890,0
|
|
20241024,094200,65355340,4890,4890,4890,4890,0
|
|
20241024,094100,65355340,4890,4890,4890,4890,29
|
|
20241024,094000,65213530,4890,4890,4890,4890,0
|
|
20241024,093900,65213530,4890,4890,4890,4890,0
|
|
20241024,093800,65213530,4890,4890,4890,4890,0
|
|
20241024,093700,65213530,4890,4890,4890,4890,0
|
|
20241024,093600,65213530,4890,4890,4890,4890,0
|
|
20241024,093500,65213530,4890,4890,4890,4890,0
|
|
20241024,093400,65213530,4890,4890,4890,4890,10
|
|
20241024,093300,65164630,4895,4895,4895,4895,0
|
|
20241024,093200,65164630,4895,4895,4895,4895,0
|
|
20241024,093100,65164630,4895,4895,4895,4895,2661
|
|
20241024,093000,52139035,4895,4870,4895,4870,2339
|
|
20241024,092900,40695505,4880,4880,4880,4880,0
|
|
20241024,092800,40695505,4880,4880,4880,4880,0
|
|
20241024,092700,40695505,4880,4880,4880,4880,0
|
|
20241024,092600,40695505,4880,4880,4880,4880,0
|
|
20241024,092500,40695505,4880,4880,4880,4880,0
|
|
20241024,092400,40695505,4880,4880,4880,4880,0
|
|
20241024,092300,40695505,4880,4880,4880,4880,0
|
|
20241024,092200,40695505,4880,4880,4880,4880,0
|
|
20241024,092100,40695505,4880,4880,4880,4880,0
|
|
20241024,092000,40695505,4880,4880,4880,4880,0
|
|
20241024,091900,40695505,4880,4890,4890,4880,59
|
|
20241024,091800,40407085,4880,4880,4880,4880,10
|
|
20241024,091700,40358285,4880,4895,4895,4880,1333
|
|
20241024,091600,33833325,4895,4875,4895,4875,3682
|
|
20241024,091500,15811185,4825,4825,4825,4825,0
|
|
20241024,091400,15811185,4825,4830,4830,4825,30
|
|
20241024,091300,15666385,4895,4895,4895,4895,0
|
|
20241024,091200,15666385,4895,4895,4895,4895,0
|
|
20241024,091100,15666385,4895,4895,4895,4895,0
|
|
20241024,091000,15666385,4895,4895,4895,4895,0
|
|
20241024,090900,15666385,4895,4895,4895,4895,10
|
|
20241024,090800,15617435,4895,4895,4895,4895,10
|
|
20241024,090700,15568485,4870,4875,4875,4870,2622
|
|
20241024,090600,2798665,4900,4900,4900,4900,1
|
|
20241024,090500,2793765,4875,4875,4875,4875,4
|
|
20241024,090400,2774265,4880,4880,4880,4880,0
|
|
20241024,090300,2774265,4880,4870,4880,4870,17
|
|
20241024,090200,2691335,4870,4870,4870,4870,0
|
|
20241024,090100,2691335,4870,4870,4875,4870,516
|
|
20241024,090000,178390,4870,4820,4870,4820,37
|