659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,195600,17307735,4150,4150,4150,4150,171
|
|
20241018,195500,17307735,4150,4150,4150,4150,0
|
|
20241018,195400,17307735,4150,4150,4150,4150,0
|
|
20241018,195300,17307735,4150,4150,4150,4150,0
|
|
20241018,195200,17307735,4150,4150,4150,4150,0
|
|
20241018,195100,17307735,4150,4150,4150,4150,0
|
|
20241018,195000,17307735,4150,4150,4150,4150,0
|
|
20241018,194900,17307735,4150,4150,4150,4150,0
|
|
20241018,194800,17307735,4150,4150,4150,4150,0
|
|
20241018,194700,17307735,4150,4150,4150,4150,0
|
|
20241018,194600,17307735,4150,4150,4150,4150,0
|
|
20241018,194500,17307735,4150,4150,4150,4150,0
|
|
20241018,194400,17307735,4150,4150,4150,4150,0
|
|
20241018,194300,17307735,4150,4150,4150,4150,0
|
|
20241018,194200,17307735,4150,4150,4150,4150,0
|
|
20241018,194100,17307735,4150,4150,4150,4150,0
|
|
20241018,194000,17307735,4150,4150,4150,4150,0
|
|
20241018,193900,17307735,4150,4150,4150,4150,0
|
|
20241018,193800,17307735,4150,4150,4150,4150,0
|
|
20241018,193700,17307735,4150,4150,4150,4150,0
|
|
20241018,193600,17307735,4150,4150,4150,4150,0
|
|
20241018,193500,17307735,4150,4150,4150,4150,0
|
|
20241018,193400,17307735,4150,4150,4150,4150,0
|
|
20241018,193300,17307735,4150,4150,4150,4150,0
|
|
20241018,193200,17307735,4150,4150,4150,4150,0
|
|
20241018,193100,17307735,4150,4150,4150,4150,0
|
|
20241018,193000,17307735,4150,4150,4150,4150,0
|
|
20241018,192900,17307735,4150,4150,4150,4150,0
|
|
20241018,192800,17307735,4150,4150,4150,4150,0
|
|
20241018,192700,17307735,4150,4150,4150,4150,0
|
|
20241018,192600,17307735,4150,4150,4150,4150,171
|
|
20241018,192500,17307735,4150,4150,4150,4150,0
|
|
20241018,192400,17307735,4150,4150,4150,4150,0
|
|
20241018,192300,17307735,4150,4150,4150,4150,0
|
|
20241018,192200,17307735,4150,4150,4150,4150,0
|
|
20241018,192100,17307735,4150,4150,4150,4150,0
|
|
20241018,192000,17307735,4150,4150,4150,4150,0
|
|
20241018,191900,17307735,4150,4150,4150,4150,0
|
|
20241018,191800,17307735,4150,4150,4150,4150,0
|
|
20241018,191700,17307735,4150,4150,4150,4150,0
|
|
20241018,191600,17307735,4150,4150,4150,4150,0
|
|
20241018,191500,17307735,4150,4150,4150,4150,0
|
|
20241018,191400,17307735,4150,4150,4150,4150,0
|
|
20241018,191300,17307735,4150,4150,4150,4150,0
|
|
20241018,191200,17307735,4150,4150,4150,4150,0
|
|
20241018,191100,17307735,4150,4150,4150,4150,0
|
|
20241018,191000,17307735,4150,4150,4150,4150,0
|
|
20241018,190900,17307735,4150,4150,4150,4150,0
|
|
20241018,190800,17307735,4150,4150,4150,4150,0
|
|
20241018,190700,17307735,4150,4150,4150,4150,0
|
|
20241018,190600,17307735,4150,4150,4150,4150,0
|
|
20241018,190500,17307735,4150,4150,4150,4150,0
|
|
20241018,190400,17307735,4150,4150,4150,4150,0
|
|
20241018,190300,17307735,4150,4150,4150,4150,0
|
|
20241018,190200,17307735,4150,4150,4150,4150,0
|
|
20241018,190100,17307735,4150,4150,4150,4150,0
|
|
20241018,190000,17307735,4150,4150,4150,4150,0
|
|
20241018,185900,17307735,4150,4150,4150,4150,0
|
|
20241018,185800,17307735,4150,4150,4150,4150,0
|
|
20241018,185700,17307735,4150,4150,4150,4150,0
|
|
20241018,185600,17307735,4150,4150,4150,4150,171
|
|
20241018,185500,17307735,4150,4150,4150,4150,0
|
|
20241018,185400,17307735,4150,4150,4150,4150,0
|
|
20241018,185300,17307735,4150,4150,4150,4150,0
|
|
20241018,185200,17307735,4150,4150,4150,4150,0
|
|
20241018,185100,17307735,4150,4150,4150,4150,0
|
|
20241018,185000,17307735,4150,4150,4150,4150,0
|
|
20241018,184900,17307735,4150,4150,4150,4150,0
|
|
20241018,184800,17307735,4150,4150,4150,4150,0
|
|
20241018,184700,17307735,4150,4150,4150,4150,0
|
|
20241018,184600,17307735,4150,4150,4150,4150,0
|
|
20241018,184500,17307735,4150,4150,4150,4150,0
|
|
20241018,184400,17307735,4150,4150,4150,4150,0
|
|
20241018,184300,17307735,4150,4150,4150,4150,0
|
|
20241018,184200,17307735,4150,4150,4150,4150,0
|
|
20241018,184100,17307735,4150,4150,4150,4150,0
|
|
20241018,184000,17307735,4150,4150,4150,4150,0
|
|
20241018,183900,17307735,4150,4150,4150,4150,0
|
|
20241018,183800,17307735,4150,4150,4150,4150,0
|
|
20241018,183700,17307735,4150,4150,4150,4150,0
|
|
20241018,183600,17307735,4150,4150,4150,4150,0
|
|
20241018,183500,17307735,4150,4150,4150,4150,0
|
|
20241018,183400,17307735,4150,4150,4150,4150,0
|
|
20241018,183300,17307735,4150,4150,4150,4150,0
|
|
20241018,183200,17307735,4150,4150,4150,4150,0
|
|
20241018,183100,17307735,4150,4150,4150,4150,0
|
|
20241018,183000,17307735,4150,4150,4150,4150,0
|
|
20241018,182900,17307735,4150,4150,4150,4150,0
|
|
20241018,182800,17307735,4150,4150,4150,4150,0
|
|
20241018,182700,17307735,4150,4150,4150,4150,0
|
|
20241018,182600,17307735,4150,4150,4150,4150,171
|
|
20241018,182500,17307735,4150,4150,4150,4150,0
|
|
20241018,182400,17307735,4150,4150,4150,4150,0
|
|
20241018,182300,17307735,4150,4150,4150,4150,0
|
|
20241018,182200,17307735,4150,4150,4150,4150,0
|
|
20241018,182100,17307735,4150,4150,4150,4150,0
|
|
20241018,182000,17307735,4150,4150,4150,4150,0
|
|
20241018,181900,17307735,4150,4150,4150,4150,0
|
|
20241018,181800,17307735,4150,4150,4150,4150,0
|
|
20241018,181700,17307735,4150,4150,4150,4150,0
|
|
20241018,181600,17307735,4150,4150,4150,4150,0
|
|
20241018,181500,17307735,4150,4150,4150,4150,0
|
|
20241018,181400,17307735,4150,4150,4150,4150,0
|
|
20241018,181300,17307735,4150,4150,4150,4150,0
|
|
20241018,181200,17307735,4150,4150,4150,4150,0
|
|
20241018,181100,17307735,4150,4150,4150,4150,0
|
|
20241018,181000,17307735,4150,4150,4150,4150,0
|
|
20241018,180900,17307735,4150,4150,4150,4150,0
|
|
20241018,180800,17307735,4150,4150,4150,4150,0
|
|
20241018,180700,17307735,4150,4150,4150,4150,0
|
|
20241018,180600,17307735,4150,4150,4150,4150,0
|
|
20241018,180500,17307735,4150,4150,4150,4150,0
|
|
20241018,180400,17307735,4150,4150,4150,4150,0
|
|
20241018,180300,17307735,4150,4150,4150,4150,0
|
|
20241018,180200,17307735,4150,4150,4150,4150,0
|
|
20241018,180100,17307735,4150,4150,4150,4150,0
|
|
20241018,180000,17307735,4150,4150,4150,4150,0
|
|
20241018,175900,17307735,4150,4150,4150,4150,0
|
|
20241018,175800,17307735,4150,4150,4150,4150,0
|
|
20241018,175700,17307735,4150,4150,4150,4150,0
|
|
20241018,175600,17307735,4150,4150,4150,4150,171
|
|
20241018,175500,17307735,4150,4150,4150,4150,0
|
|
20241018,175400,17307735,4150,4150,4150,4150,0
|
|
20241018,175300,17307735,4150,4150,4150,4150,0
|
|
20241018,175200,17307735,4150,4150,4150,4150,0
|
|
20241018,175100,17307735,4150,4150,4150,4150,0
|
|
20241018,175000,17307735,4150,4150,4150,4150,0
|
|
20241018,174900,17307735,4150,4150,4150,4150,0
|
|
20241018,174800,17307735,4150,4150,4150,4150,0
|
|
20241018,174700,17307735,4150,4150,4150,4150,0
|
|
20241018,174600,17307735,4150,4150,4150,4150,0
|
|
20241018,174500,17307735,4150,4150,4150,4150,0
|
|
20241018,174400,17307735,4150,4150,4150,4150,0
|
|
20241018,174300,17307735,4150,4150,4150,4150,0
|
|
20241018,174200,17307735,4150,4150,4150,4150,0
|
|
20241018,174100,17307735,4150,4150,4150,4150,0
|
|
20241018,174000,17307735,4150,4150,4150,4150,0
|
|
20241018,173900,17307735,4150,4150,4150,4150,0
|
|
20241018,173800,17307735,4150,4150,4150,4150,0
|
|
20241018,173700,17307735,4150,4150,4150,4150,0
|
|
20241018,173600,17307735,4150,4150,4150,4150,0
|
|
20241018,173500,17307735,4150,4150,4150,4150,0
|
|
20241018,173400,17307735,4150,4150,4150,4150,0
|
|
20241018,173300,17307735,4150,4150,4150,4150,0
|
|
20241018,173200,17307735,4150,4150,4150,4150,0
|
|
20241018,173100,17307735,4150,4150,4150,4150,0
|
|
20241018,173000,17307735,4150,4150,4150,4150,0
|
|
20241018,172900,17307735,4150,4150,4150,4150,0
|
|
20241018,172800,17307735,4150,4150,4150,4150,0
|
|
20241018,172700,17307735,4150,4150,4150,4150,0
|
|
20241018,172600,17307735,4150,4150,4150,4150,171
|
|
20241018,172500,17307735,4150,4150,4150,4150,0
|
|
20241018,172400,17307735,4150,4150,4150,4150,0
|
|
20241018,172300,17307735,4150,4150,4150,4150,0
|
|
20241018,172200,17307735,4150,4150,4150,4150,0
|
|
20241018,172100,17307735,4150,4150,4150,4150,0
|
|
20241018,172000,17307735,4150,4150,4150,4150,0
|
|
20241018,171900,17307735,4150,4150,4150,4150,0
|
|
20241018,171800,17307735,4150,4150,4150,4150,0
|
|
20241018,171700,17307735,4150,4150,4150,4150,0
|
|
20241018,171600,17307735,4150,4150,4150,4150,0
|
|
20241018,171500,17307735,4150,4150,4150,4150,0
|
|
20241018,171400,17307735,4150,4150,4150,4150,0
|
|
20241018,171300,17307735,4150,4150,4150,4150,0
|
|
20241018,171200,17307735,4150,4150,4150,4150,0
|
|
20241018,171100,17307735,4150,4150,4150,4150,0
|
|
20241018,171000,17307735,4150,4150,4150,4150,0
|
|
20241018,170900,17307735,4150,4150,4150,4150,0
|
|
20241018,170800,17307735,4150,4150,4150,4150,0
|
|
20241018,170700,17307735,4150,4150,4150,4150,0
|
|
20241018,170600,17307735,4150,4150,4150,4150,0
|
|
20241018,170500,17307735,4150,4150,4150,4150,0
|
|
20241018,170400,17307735,4150,4150,4150,4150,0
|
|
20241018,170300,17307735,4150,4150,4150,4150,0
|
|
20241018,170200,17307735,4150,4150,4150,4150,0
|
|
20241018,170100,17307735,4150,4150,4150,4150,0
|
|
20241018,170000,17307735,4150,4150,4150,4150,0
|
|
20241018,165900,17307735,4150,4150,4150,4150,0
|
|
20241018,165800,17307735,4150,4150,4150,4150,0
|
|
20241018,165700,17307735,4150,4150,4150,4150,0
|
|
20241018,165600,17307735,4150,4150,4150,4150,171
|
|
20241018,165500,17307735,4150,4150,4150,4150,0
|
|
20241018,165400,17307735,4150,4150,4150,4150,0
|
|
20241018,165300,17307735,4150,4150,4150,4150,0
|
|
20241018,165200,17307735,4150,4150,4150,4150,0
|
|
20241018,165100,17307735,4150,4150,4150,4150,0
|
|
20241018,165000,17307735,4150,4150,4150,4150,0
|
|
20241018,164900,17307735,4150,4150,4150,4150,0
|
|
20241018,164800,17307735,4150,4150,4150,4150,0
|
|
20241018,164700,17307735,4150,4150,4150,4150,0
|
|
20241018,164600,17307735,4150,4150,4150,4150,0
|
|
20241018,164500,17307735,4150,4150,4150,4150,0
|
|
20241018,164400,17307735,4150,4150,4150,4150,0
|
|
20241018,164300,17307735,4150,4150,4150,4150,0
|
|
20241018,164200,17307735,4150,4150,4150,4150,0
|
|
20241018,164100,17307735,4150,4150,4150,4150,0
|
|
20241018,164000,17307735,4150,4150,4150,4150,0
|
|
20241018,163900,17307735,4150,4150,4150,4150,0
|
|
20241018,163800,17307735,4150,4150,4150,4150,0
|
|
20241018,163700,17307735,4150,4150,4150,4150,0
|
|
20241018,163600,17307735,4150,4150,4150,4150,0
|
|
20241018,163500,17307735,4150,4150,4150,4150,0
|
|
20241018,163400,17307735,4150,4150,4150,4150,0
|
|
20241018,163300,17307735,4150,4150,4150,4150,0
|
|
20241018,163200,17307735,4150,4150,4150,4150,0
|
|
20241018,163100,17307735,4150,4150,4150,4150,0
|
|
20241018,163000,17307735,4150,4150,4150,4150,0
|
|
20241018,162900,17307735,4150,4150,4150,4150,0
|
|
20241018,162800,17307735,4150,4150,4150,4150,0
|
|
20241018,162700,17307735,4150,4150,4150,4150,0
|
|
20241018,162600,17307735,4150,4150,4150,4150,171
|
|
20241018,162500,17307735,4150,4150,4150,4150,0
|
|
20241018,162400,17307735,4150,4150,4150,4150,0
|
|
20241018,162300,17307735,4150,4150,4150,4150,0
|
|
20241018,162200,17307735,4150,4150,4150,4150,0
|
|
20241018,162100,17307735,4150,4150,4150,4150,0
|
|
20241018,162000,17307735,4150,4150,4150,4150,0
|
|
20241018,161900,17307735,4150,4150,4150,4150,0
|
|
20241018,161800,17307735,4150,4150,4150,4150,0
|
|
20241018,161700,17307735,4150,4150,4150,4150,0
|
|
20241018,161600,17307735,4150,4150,4150,4150,0
|
|
20241018,161500,17307735,4150,4150,4150,4150,0
|
|
20241018,161400,17307735,4150,4150,4150,4150,0
|
|
20241018,161300,17307735,4150,4150,4150,4150,0
|
|
20241018,161200,17307735,4150,4150,4150,4150,0
|
|
20241018,161100,17307735,4150,4150,4150,4150,0
|
|
20241018,161000,17307735,4150,4150,4150,4150,0
|
|
20241018,160900,17307735,4150,4150,4150,4150,0
|
|
20241018,160800,17307735,4150,4150,4150,4150,0
|
|
20241018,160700,17307735,4150,4150,4150,4150,0
|
|
20241018,160600,17307735,4150,4150,4150,4150,0
|
|
20241018,160500,17307735,4150,4150,4150,4150,0
|
|
20241018,160400,17307735,4150,4150,4150,4150,0
|
|
20241018,160300,17307735,4150,4150,4150,4150,0
|
|
20241018,160200,17307735,4150,4150,4150,4150,0
|
|
20241018,160100,17307735,4150,4150,4150,4150,0
|
|
20241018,160000,17307735,4150,4150,4150,4150,0
|
|
20241018,155900,17307735,4150,4150,4150,4150,0
|
|
20241018,155800,17307735,4150,4150,4150,4150,0
|
|
20241018,155700,17307735,4150,4150,4150,4150,0
|
|
20241018,155600,17307735,4150,4150,4150,4150,171
|
|
20241018,155500,17307735,4150,4150,4150,4150,0
|
|
20241018,155400,17307735,4150,4150,4150,4150,0
|
|
20241018,155300,17307735,4150,4150,4150,4150,0
|
|
20241018,155200,17307735,4150,4150,4150,4150,0
|
|
20241018,155100,17307735,4150,4150,4150,4150,0
|
|
20241018,155000,17307735,4150,4150,4150,4150,0
|
|
20241018,154900,17307735,4150,4150,4150,4150,0
|
|
20241018,154800,17307735,4150,4150,4150,4150,0
|
|
20241018,154700,17307735,4150,4150,4150,4150,0
|
|
20241018,154600,17307735,4150,4150,4150,4150,0
|
|
20241018,154500,17307735,4150,4150,4150,4150,0
|
|
20241018,154400,17307735,4150,4150,4150,4150,0
|
|
20241018,154300,17307735,4150,4150,4150,4150,0
|
|
20241018,154200,17307735,4150,4150,4150,4150,0
|
|
20241018,154100,17307735,4150,4150,4150,4150,0
|
|
20241018,154000,17307735,4150,4150,4150,4150,0
|
|
20241018,153900,17307735,4150,4150,4150,4150,0
|
|
20241018,153800,17307735,4150,4150,4150,4150,0
|
|
20241018,153700,17307735,4150,4150,4150,4150,0
|
|
20241018,153600,17307735,4150,4150,4150,4150,0
|
|
20241018,153500,17307735,4150,4150,4150,4150,0
|
|
20241018,153400,17307735,4150,4150,4150,4150,0
|
|
20241018,153300,17307735,4150,4150,4150,4150,0
|
|
20241018,153200,17307735,4150,4150,4150,4150,0
|
|
20241018,153100,17307735,4150,4150,4150,4150,0
|
|
20241018,153000,17307735,4150,4150,4150,4150,171
|
|
20241018,152900,16598085,4210,4210,4210,4210,0
|
|
20241018,152800,16598085,4210,4210,4210,4210,0
|
|
20241018,152700,16598085,4210,4210,4210,4210,0
|
|
20241018,152600,16598085,4210,4210,4210,4210,0
|
|
20241018,152500,16598085,4210,4210,4210,4210,0
|
|
20241018,152400,16598085,4210,4210,4210,4210,0
|
|
20241018,152300,16598085,4210,4210,4210,4210,0
|
|
20241018,152200,16598085,4210,4210,4210,4210,0
|
|
20241018,152100,16598085,4210,4210,4210,4210,0
|
|
20241018,152000,16598085,4210,4210,4210,4210,0
|
|
20241018,151900,16598085,4210,4200,4210,4200,200
|
|
20241018,151800,15757110,4155,4155,4155,4155,0
|
|
20241018,151700,15757110,4155,4155,4155,4155,302
|
|
20241018,151600,14502300,4155,4155,4155,4155,0
|
|
20241018,151500,14502300,4155,4155,4155,4155,0
|
|
20241018,151400,14502300,4155,4155,4155,4155,0
|
|
20241018,151300,14502300,4155,4155,4155,4155,0
|
|
20241018,151200,14502300,4155,4155,4155,4155,0
|
|
20241018,151100,14502300,4155,4155,4155,4155,0
|
|
20241018,151000,14502300,4155,4155,4155,4155,1
|
|
20241018,150900,14498145,4155,4155,4155,4155,0
|
|
20241018,150800,14498145,4155,4155,4155,4155,0
|
|
20241018,150700,14498145,4155,4155,4155,4155,1
|
|
20241018,150600,14493990,4155,4155,4155,4155,0
|
|
20241018,150500,14493990,4155,4155,4155,4155,0
|
|
20241018,150400,14493990,4155,4155,4155,4155,1
|
|
20241018,150300,14489835,4205,4195,4205,4195,148
|
|
20241018,150200,13867745,4155,4155,4155,4155,0
|
|
20241018,150100,13867745,4155,4195,4200,4155,55
|
|
20241018,150000,13636875,4195,4195,4195,4195,0
|
|
20241018,145900,13636875,4195,4195,4195,4195,0
|
|
20241018,145800,13636875,4195,4195,4195,4195,2
|
|
20241018,145700,13628485,4195,4195,4195,4195,4
|
|
20241018,145600,13611705,4150,4150,4150,4150,0
|
|
20241018,145500,13611705,4150,4150,4150,4150,1
|
|
20241018,145400,13607555,4160,4160,4160,4160,0
|
|
20241018,145300,13607555,4160,4160,4160,4160,0
|
|
20241018,145200,13607555,4160,4150,4160,4150,2
|
|
20241018,145100,13599245,4150,4150,4150,4150,0
|
|
20241018,145000,13599245,4150,4150,4150,4150,0
|
|
20241018,144900,13599245,4150,4150,4150,4150,1
|
|
20241018,144800,13595095,4150,4150,4150,4150,0
|
|
20241018,144700,13595095,4150,4150,4150,4150,0
|
|
20241018,144600,13595095,4150,4150,4150,4150,1
|
|
20241018,144500,13590945,4150,4150,4150,4150,0
|
|
20241018,144400,13590945,4150,4150,4150,4150,0
|
|
20241018,144300,13590945,4150,4150,4150,4150,1
|
|
20241018,144200,13586795,4150,4150,4150,4150,0
|
|
20241018,144100,13586795,4150,4150,4150,4150,0
|
|
20241018,144000,13586795,4150,4150,4150,4150,1
|
|
20241018,143900,13582645,4150,4150,4150,4150,0
|
|
20241018,143800,13582645,4150,4150,4150,4150,0
|
|
20241018,143700,13582645,4150,4150,4150,4150,1
|
|
20241018,143600,13578495,4150,4150,4150,4150,0
|
|
20241018,143500,13578495,4150,4150,4150,4150,0
|
|
20241018,143400,13578495,4150,4150,4150,4150,1
|
|
20241018,143300,13574345,4150,4150,4150,4150,0
|
|
20241018,143200,13574345,4150,4150,4150,4150,0
|
|
20241018,143100,13574345,4150,4150,4150,4150,1
|
|
20241018,143000,13570195,4150,4150,4150,4150,50
|
|
20241018,142900,13362695,4150,4150,4150,4150,0
|
|
20241018,142800,13362695,4150,4150,4150,4150,2
|
|
20241018,142700,13354395,4150,4150,4150,4150,0
|
|
20241018,142600,13354395,4150,4150,4150,4150,0
|
|
20241018,142500,13354395,4150,4150,4150,4150,2
|
|
20241018,142400,13346095,4150,4150,4150,4150,0
|
|
20241018,142300,13346095,4150,4150,4150,4150,0
|
|
20241018,142200,13346095,4150,4150,4150,4150,2
|
|
20241018,142100,13337795,4160,4160,4160,4160,0
|
|
20241018,142000,13337795,4160,4160,4160,4160,12
|
|
20241018,141900,13287875,4160,4160,4160,4160,2
|
|
20241018,141800,13279555,4160,4160,4160,4160,0
|
|
20241018,141700,13279555,4160,4160,4160,4160,0
|
|
20241018,141600,13279555,4160,4165,4165,4160,2
|
|
20241018,141500,13271230,4165,4165,4165,4165,0
|
|
20241018,141400,13271230,4165,4165,4165,4165,0
|
|
20241018,141300,13271230,4165,4165,4165,4165,2
|
|
20241018,141200,13262900,4150,4150,4150,4150,0
|
|
20241018,141100,13262900,4150,4150,4150,4150,0
|
|
20241018,141000,13262900,4150,4150,4150,4150,0
|
|
20241018,140900,13262900,4150,4150,4150,4150,0
|
|
20241018,140800,13262900,4150,4150,4150,4150,0
|
|
20241018,140700,13262900,4150,4150,4150,4150,0
|
|
20241018,140600,13262900,4150,4150,4150,4150,0
|
|
20241018,140500,13262900,4150,4150,4150,4150,0
|
|
20241018,140400,13262900,4150,4150,4150,4150,0
|
|
20241018,140300,13262900,4150,4150,4150,4150,0
|
|
20241018,140200,13262900,4150,4150,4150,4150,0
|
|
20241018,140100,13262900,4150,4150,4150,4150,0
|
|
20241018,140000,13262900,4150,4150,4150,4150,0
|
|
20241018,135900,13262900,4150,4150,4150,4150,0
|
|
20241018,135800,13262900,4150,4150,4150,4150,0
|
|
20241018,135700,13262900,4150,4150,4150,4150,3
|
|
20241018,135600,13250450,4150,4165,4165,4150,150
|
|
20241018,135500,12627210,4165,4165,4165,4165,0
|
|
20241018,135400,12627210,4165,4165,4165,4165,4
|
|
20241018,135300,12610550,4165,4165,4165,4165,0
|
|
20241018,135200,12610550,4165,4165,4165,4165,80
|
|
20241018,135100,12277350,4165,4165,4165,4165,0
|
|
20241018,135000,12277350,4165,4165,4165,4165,3
|
|
20241018,134900,12264855,4165,4165,4165,4165,120
|
|
20241018,134800,11765055,4165,4165,4165,4165,18
|
|
20241018,134700,11690085,4165,4165,4165,4165,0
|
|
20241018,134600,11690085,4165,4165,4165,4165,0
|
|
20241018,134500,11690085,4165,4165,4165,4165,0
|
|
20241018,134400,11690085,4165,4165,4165,4165,0
|
|
20241018,134300,11690085,4165,4165,4165,4165,3
|
|
20241018,134200,11677590,4165,4165,4165,4165,0
|
|
20241018,134100,11677590,4165,4165,4165,4165,2
|
|
20241018,134000,11669260,4165,4165,4165,4165,0
|
|
20241018,133900,11669260,4165,4165,4165,4165,0
|
|
20241018,133800,11669260,4165,4165,4165,4165,2
|
|
20241018,133700,11660930,4165,4165,4165,4165,0
|
|
20241018,133600,11660930,4165,4165,4165,4165,3
|
|
20241018,133500,11648435,4165,4165,4165,4165,0
|
|
20241018,133400,11648435,4165,4165,4165,4165,0
|
|
20241018,133300,11648435,4165,4165,4165,4165,0
|
|
20241018,133200,11648435,4165,4165,4165,4165,0
|
|
20241018,133100,11648435,4165,4165,4165,4165,2
|
|
20241018,133000,11640105,4165,4165,4165,4165,0
|
|
20241018,132900,11640105,4165,4165,4165,4165,3
|
|
20241018,132800,11627610,4170,4170,4170,4170,0
|
|
20241018,132700,11627610,4170,4170,4170,4170,0
|
|
20241018,132600,11627610,4170,4165,4170,4165,3
|
|
20241018,132500,11615110,4165,4165,4165,4165,0
|
|
20241018,132400,11615110,4165,4165,4165,4165,0
|
|
20241018,132300,11615110,4165,4165,4165,4165,0
|
|
20241018,132200,11615110,4165,4165,4165,4165,3
|
|
20241018,132100,11602615,4165,4165,4165,4165,0
|
|
20241018,132000,11602615,4165,4165,4165,4165,0
|
|
20241018,131900,11602615,4165,4165,4165,4165,0
|
|
20241018,131800,11602615,4165,4165,4165,4165,0
|
|
20241018,131700,11602615,4165,4165,4165,4165,0
|
|
20241018,131600,11602615,4165,4165,4165,4165,0
|
|
20241018,131500,11602615,4165,4165,4165,4165,3
|
|
20241018,131400,11590120,4165,4165,4165,4165,0
|
|
20241018,131300,11590120,4165,4165,4165,4165,0
|
|
20241018,131200,11590120,4165,4165,4165,4165,0
|
|
20241018,131100,11590120,4165,4165,4165,4165,0
|
|
20241018,131000,11590120,4165,4165,4165,4165,0
|
|
20241018,130900,11590120,4165,4165,4165,4165,0
|
|
20241018,130800,11590120,4165,4165,4165,4165,3
|
|
20241018,130700,11577625,4165,4165,4165,4165,0
|
|
20241018,130600,11577625,4165,4165,4165,4165,24
|
|
20241018,130500,11477665,4165,4165,4165,4165,0
|
|
20241018,130400,11477665,4165,4165,4165,4165,0
|
|
20241018,130300,11477665,4165,4165,4165,4165,0
|
|
20241018,130200,11477665,4165,4165,4165,4165,0
|
|
20241018,130100,11477665,4165,4165,4165,4165,3
|
|
20241018,130000,11465170,4165,4165,4165,4165,0
|
|
20241018,125900,11465170,4165,4165,4165,4165,0
|
|
20241018,125800,11465170,4165,4165,4165,4165,0
|
|
20241018,125700,11465170,4165,4165,4165,4165,0
|
|
20241018,125600,11465170,4165,4165,4165,4165,2
|
|
20241018,125500,11456840,4165,4165,4165,4165,0
|
|
20241018,125400,11456840,4165,4165,4165,4165,3
|
|
20241018,125300,11444345,4165,4165,4165,4165,0
|
|
20241018,125200,11444345,4165,4165,4165,4165,0
|
|
20241018,125100,11444345,4165,4165,4165,4165,2
|
|
20241018,125000,11436015,4165,4165,4165,4165,0
|
|
20241018,124900,11436015,4165,4165,4165,4165,0
|
|
20241018,124800,11436015,4165,4165,4165,4165,0
|
|
20241018,124700,11436015,4165,4165,4165,4165,3
|
|
20241018,124600,11423520,4170,4170,4170,4170,0
|
|
20241018,124500,11423520,4170,4170,4170,4170,0
|
|
20241018,124400,11423520,4170,4170,4170,4170,0
|
|
20241018,124300,11423520,4170,4170,4170,4170,0
|
|
20241018,124200,11423520,4170,4170,4170,4170,0
|
|
20241018,124100,11423520,4170,4170,4170,4170,2
|
|
20241018,124000,11415180,4170,4170,4170,4170,0
|
|
20241018,123900,11415180,4170,4170,4170,4170,0
|
|
20241018,123800,11415180,4170,4170,4170,4170,2
|
|
20241018,123700,11406840,4205,4205,4205,4205,0
|
|
20241018,123600,11406840,4205,4205,4205,4205,0
|
|
20241018,123500,11406840,4205,4205,4205,4205,0
|
|
20241018,123400,11406840,4205,4205,4205,4205,0
|
|
20241018,123300,11406840,4205,4205,4205,4205,0
|
|
20241018,123200,11406840,4205,4205,4205,4205,0
|
|
20241018,123100,11406840,4205,4205,4205,4205,0
|
|
20241018,123000,11406840,4205,4205,4205,4205,0
|
|
20241018,122900,11406840,4205,4205,4205,4205,0
|
|
20241018,122800,11406840,4205,4205,4205,4205,0
|
|
20241018,122700,11406840,4205,4205,4205,4205,0
|
|
20241018,122600,11406840,4205,4205,4205,4205,0
|
|
20241018,122500,11406840,4205,4205,4205,4205,0
|
|
20241018,122400,11406840,4205,4205,4205,4205,0
|
|
20241018,122300,11406840,4205,4205,4205,4205,0
|
|
20241018,122200,11406840,4205,4205,4205,4205,0
|
|
20241018,122100,11406840,4205,4205,4205,4205,0
|
|
20241018,122000,11406840,4205,4205,4205,4205,0
|
|
20241018,121900,11406840,4205,4205,4205,4205,0
|
|
20241018,121800,11406840,4205,4205,4205,4205,0
|
|
20241018,121700,11406840,4205,4205,4205,4205,0
|
|
20241018,121600,11406840,4205,4205,4205,4205,0
|
|
20241018,121500,11406840,4205,4205,4205,4205,0
|
|
20241018,121400,11406840,4205,4205,4205,4205,0
|
|
20241018,121300,11406840,4205,4205,4205,4205,0
|
|
20241018,121200,11406840,4205,4205,4205,4205,0
|
|
20241018,121100,11406840,4205,4205,4205,4205,0
|
|
20241018,121000,11406840,4205,4205,4205,4205,0
|
|
20241018,120900,11406840,4205,4205,4205,4205,0
|
|
20241018,120800,11406840,4205,4205,4205,4205,0
|
|
20241018,120700,11406840,4205,4205,4205,4205,0
|
|
20241018,120600,11406840,4205,4205,4205,4205,0
|
|
20241018,120500,11406840,4205,4205,4205,4205,0
|
|
20241018,120400,11406840,4205,4205,4205,4205,0
|
|
20241018,120300,11406840,4205,4205,4205,4205,0
|
|
20241018,120200,11406840,4205,4205,4205,4205,0
|
|
20241018,120100,11406840,4205,4205,4205,4205,0
|
|
20241018,120000,11406840,4205,4205,4205,4205,0
|
|
20241018,115900,11406840,4205,4205,4205,4205,0
|
|
20241018,115800,11406840,4205,4205,4205,4205,0
|
|
20241018,115700,11406840,4205,4205,4205,4205,0
|
|
20241018,115600,11406840,4205,4205,4205,4205,0
|
|
20241018,115500,11406840,4205,4205,4205,4205,0
|
|
20241018,115400,11406840,4205,4205,4205,4205,0
|
|
20241018,115300,11406840,4205,4205,4205,4205,0
|
|
20241018,115200,11406840,4205,4205,4205,4205,0
|
|
20241018,115100,11406840,4205,4205,4205,4205,0
|
|
20241018,115000,11406840,4205,4205,4205,4205,43
|
|
20241018,114900,11226025,4205,4205,4205,4205,0
|
|
20241018,114800,11226025,4205,4205,4205,4205,0
|
|
20241018,114700,11226025,4205,4205,4205,4205,0
|
|
20241018,114600,11226025,4205,4205,4205,4205,2
|
|
20241018,114500,11217615,4205,4205,4205,4205,0
|
|
20241018,114400,11217615,4205,4205,4205,4205,0
|
|
20241018,114300,11217615,4205,4205,4205,4205,201
|
|
20241018,114200,10372410,4205,4205,4205,4205,0
|
|
20241018,114100,10372410,4205,4205,4205,4205,2
|
|
20241018,114000,10364000,4205,4205,4205,4205,1
|
|
20241018,113900,10359795,4205,4205,4205,4205,0
|
|
20241018,113800,10359795,4205,4205,4205,4205,16
|
|
20241018,113700,10292515,4205,4205,4205,4205,0
|
|
20241018,113600,10292515,4205,4205,4205,4205,0
|
|
20241018,113500,10292515,4205,4205,4205,4205,0
|
|
20241018,113400,10292515,4205,4205,4205,4205,0
|
|
20241018,113300,10292515,4205,4205,4205,4205,0
|
|
20241018,113200,10292515,4205,4205,4205,4205,0
|
|
20241018,113100,10292515,4205,4210,4210,4205,59
|
|
20241018,113000,10044130,4210,4210,4210,4210,0
|
|
20241018,112900,10044130,4210,4210,4210,4210,0
|
|
20241018,112800,10044130,4210,4210,4210,4210,0
|
|
20241018,112700,10044130,4210,4210,4210,4210,0
|
|
20241018,112600,10044130,4210,4210,4210,4210,0
|
|
20241018,112500,10044130,4210,4210,4210,4210,0
|
|
20241018,112400,10044130,4210,4210,4210,4210,0
|
|
20241018,112300,10044130,4210,4210,4210,4210,0
|
|
20241018,112200,10044130,4210,4210,4210,4210,9
|
|
20241018,112100,10006240,4210,4210,4210,4210,2
|
|
20241018,112000,9997820,4210,4210,4210,4210,3
|
|
20241018,111900,9985190,4205,4205,4205,4205,0
|
|
20241018,111800,9985190,4205,4205,4205,4205,201
|
|
20241018,111700,9139985,4205,4205,4205,4205,0
|
|
20241018,111600,9139985,4205,4205,4205,4205,3
|
|
20241018,111500,9127370,4205,4205,4205,4205,0
|
|
20241018,111400,9127370,4205,4205,4205,4205,0
|
|
20241018,111300,9127370,4205,4205,4205,4205,0
|
|
20241018,111200,9127370,4205,4205,4205,4205,338
|
|
20241018,111100,7706080,4205,4205,4205,4205,0
|
|
20241018,111000,7706080,4205,4205,4205,4205,0
|
|
20241018,110900,7706080,4205,4205,4205,4205,2
|
|
20241018,110800,7697670,4170,4170,4170,4170,0
|
|
20241018,110700,7697670,4170,4170,4170,4170,0
|
|
20241018,110600,7697670,4170,4170,4170,4170,0
|
|
20241018,110500,7697670,4170,4170,4170,4170,0
|
|
20241018,110400,7697670,4170,4170,4170,4170,0
|
|
20241018,110300,7697670,4170,4170,4170,4170,2
|
|
20241018,110200,7689330,4165,4165,4165,4165,0
|
|
20241018,110100,7689330,4165,4165,4165,4165,0
|
|
20241018,110000,7689330,4165,4165,4165,4165,4
|
|
20241018,105900,7672670,4165,4165,4165,4165,0
|
|
20241018,105800,7672670,4165,4165,4165,4165,2
|
|
20241018,105700,7664340,4165,4165,4165,4165,0
|
|
20241018,105600,7664340,4165,4165,4165,4165,0
|
|
20241018,105500,7664340,4165,4165,4165,4165,0
|
|
20241018,105400,7664340,4165,4165,4165,4165,0
|
|
20241018,105300,7664340,4165,4165,4175,4165,706
|
|
20241018,105200,4723595,4160,4160,4160,4160,48
|
|
20241018,105100,4523915,4160,4160,4160,4160,0
|
|
20241018,105000,4523915,4160,4160,4160,4160,0
|
|
20241018,104900,4523915,4160,4160,4160,4160,0
|
|
20241018,104800,4523915,4160,4160,4160,4160,2
|
|
20241018,104700,4515595,4160,4160,4160,4160,0
|
|
20241018,104600,4515595,4160,4160,4160,4160,0
|
|
20241018,104500,4515595,4160,4160,4160,4160,0
|
|
20241018,104400,4515595,4160,4160,4160,4160,0
|
|
20241018,104300,4515595,4160,4160,4160,4160,0
|
|
20241018,104200,4515595,4160,4160,4160,4160,0
|
|
20241018,104100,4515595,4160,4160,4160,4160,0
|
|
20241018,104000,4515595,4160,4160,4160,4160,2
|
|
20241018,103900,4507275,4175,4175,4175,4175,0
|
|
20241018,103800,4507275,4175,4175,4175,4175,0
|
|
20241018,103700,4507275,4175,4175,4175,4175,0
|
|
20241018,103600,4507275,4175,4175,4175,4175,1
|
|
20241018,103500,4503100,4150,4150,4150,4150,0
|
|
20241018,103400,4503100,4150,4150,4150,4150,0
|
|
20241018,103300,4503100,4150,4150,4150,4150,0
|
|
20241018,103200,4503100,4150,4150,4150,4150,0
|
|
20241018,103100,4503100,4150,4150,4150,4150,0
|
|
20241018,103000,4503100,4150,4150,4150,4150,0
|
|
20241018,102900,4503100,4150,4150,4150,4150,0
|
|
20241018,102800,4503100,4150,4155,4155,4150,87
|
|
20241018,102700,4142045,4155,4155,4155,4155,2
|
|
20241018,102600,4133735,4155,4155,4155,4155,0
|
|
20241018,102500,4133735,4155,4155,4155,4155,0
|
|
20241018,102400,4133735,4155,4155,4155,4155,0
|
|
20241018,102300,4133735,4155,4155,4155,4155,0
|
|
20241018,102200,4133735,4155,4155,4155,4155,0
|
|
20241018,102100,4133735,4155,4155,4155,4155,0
|
|
20241018,102000,4133735,4155,4155,4155,4155,0
|
|
20241018,101900,4133735,4155,4155,4155,4155,0
|
|
20241018,101800,4133735,4155,4155,4155,4155,0
|
|
20241018,101700,4133735,4155,4155,4155,4155,0
|
|
20241018,101600,4133735,4155,4155,4155,4155,0
|
|
20241018,101500,4133735,4155,4155,4155,4155,0
|
|
20241018,101400,4133735,4155,4155,4155,4155,2
|
|
20241018,101300,4125425,4150,4150,4150,4150,0
|
|
20241018,101200,4125425,4150,4150,4150,4150,0
|
|
20241018,101100,4125425,4150,4190,4190,4150,263
|
|
20241018,101000,3027925,4200,4200,4200,4200,82
|
|
20241018,100900,2683525,4205,4205,4205,4205,0
|
|
20241018,100800,2683525,4205,4205,4205,4205,0
|
|
20241018,100700,2683525,4205,4205,4205,4205,0
|
|
20241018,100600,2683525,4205,4205,4205,4205,1
|
|
20241018,100500,2679320,4200,4200,4200,4200,0
|
|
20241018,100400,2679320,4200,4200,4200,4200,0
|
|
20241018,100300,2679320,4200,4200,4200,4200,0
|
|
20241018,100200,2679320,4200,4200,4200,4200,0
|
|
20241018,100100,2679320,4200,4200,4200,4200,0
|
|
20241018,100000,2679320,4200,4200,4200,4200,4
|
|
20241018,095900,2662520,4200,4200,4200,4200,0
|
|
20241018,095800,2662520,4200,4200,4200,4200,0
|
|
20241018,095700,2662520,4200,4200,4200,4200,0
|
|
20241018,095600,2662520,4200,4200,4200,4200,2
|
|
20241018,095500,2654120,4200,4200,4200,4200,0
|
|
20241018,095400,2654120,4200,4200,4200,4200,0
|
|
20241018,095300,2654120,4200,4200,4200,4200,0
|
|
20241018,095200,2654120,4200,4200,4200,4200,0
|
|
20241018,095100,2654120,4200,4200,4200,4200,2
|
|
20241018,095000,2645720,4205,4205,4205,4205,1
|
|
20241018,094900,2641515,4200,4200,4200,4200,0
|
|
20241018,094800,2641515,4200,4200,4200,4200,0
|
|
20241018,094700,2641515,4200,4200,4200,4200,0
|
|
20241018,094600,2641515,4200,4200,4200,4200,0
|
|
20241018,094500,2641515,4200,4200,4200,4200,0
|
|
20241018,094400,2641515,4200,4200,4200,4200,0
|
|
20241018,094300,2641515,4200,4200,4200,4200,0
|
|
20241018,094200,2641515,4200,4200,4200,4200,0
|
|
20241018,094100,2641515,4200,4200,4200,4200,0
|
|
20241018,094000,2641515,4200,4200,4200,4200,0
|
|
20241018,093900,2641515,4200,4200,4200,4200,0
|
|
20241018,093800,2641515,4200,4200,4200,4200,0
|
|
20241018,093700,2641515,4200,4200,4200,4200,0
|
|
20241018,093600,2641515,4200,4200,4200,4200,0
|
|
20241018,093500,2641515,4200,4200,4200,4200,25
|
|
20241018,093400,2536515,4200,4205,4205,4200,157
|
|
20241018,093300,1876335,4200,4200,4200,4200,0
|
|
20241018,093200,1876335,4200,4200,4200,4200,0
|
|
20241018,093100,1876335,4200,4200,4200,4200,0
|
|
20241018,093000,1876335,4200,4200,4200,4200,0
|
|
20241018,092900,1876335,4200,4200,4200,4200,0
|
|
20241018,092800,1876335,4200,4200,4200,4200,0
|
|
20241018,092700,1876335,4200,4200,4200,4200,0
|
|
20241018,092600,1876335,4200,4200,4200,4200,0
|
|
20241018,092500,1876335,4200,4200,4200,4200,0
|
|
20241018,092400,1876335,4200,4200,4200,4200,0
|
|
20241018,092300,1876335,4200,4200,4200,4200,2
|
|
20241018,092200,1867935,4200,4210,4210,4200,150
|
|
20241018,092100,1236935,4200,4200,4200,4200,2
|
|
20241018,092000,1228535,4200,4200,4200,4200,0
|
|
20241018,091900,1228535,4200,4200,4200,4200,0
|
|
20241018,091800,1228535,4200,4200,4200,4200,0
|
|
20241018,091700,1228535,4200,4200,4200,4200,0
|
|
20241018,091600,1228535,4200,4200,4200,4200,0
|
|
20241018,091500,1228535,4200,4200,4200,4200,0
|
|
20241018,091400,1228535,4200,4200,4200,4200,0
|
|
20241018,091300,1228535,4200,4205,4205,4200,100
|
|
20241018,091200,808285,4205,4205,4205,4205,0
|
|
20241018,091100,808285,4205,4205,4205,4205,0
|
|
20241018,091000,808285,4205,4205,4205,4205,0
|
|
20241018,090900,808285,4205,4205,4205,4205,0
|
|
20241018,090800,808285,4205,4205,4205,4205,0
|
|
20241018,090700,808285,4205,4205,4205,4205,0
|
|
20241018,090600,808285,4205,4205,4205,4205,0
|
|
20241018,090500,808285,4205,4205,4205,4205,0
|
|
20241018,090400,808285,4205,4205,4205,4205,20
|
|
20241018,090300,724185,4235,4235,4235,4235,0
|
|
20241018,090200,724185,4235,4235,4235,4235,0
|
|
20241018,090100,724185,4235,4235,4235,4235,0
|
|
20241018,090000,724185,4235,4235,4235,4235,171
|