666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200300,81256015,4070,4070,4070,4070,1190
|
|
20241024,200200,81256015,4070,4070,4070,4070,0
|
|
20241024,200100,81256015,4070,4070,4070,4070,0
|
|
20241024,200000,81256015,4070,4070,4070,4070,0
|
|
20241024,195900,81256015,4070,4070,4070,4070,0
|
|
20241024,195800,81256015,4070,4070,4070,4070,0
|
|
20241024,195700,81256015,4070,4070,4070,4070,0
|
|
20241024,195600,81256015,4070,4070,4070,4070,0
|
|
20241024,195500,81256015,4070,4070,4070,4070,0
|
|
20241024,195400,81256015,4070,4070,4070,4070,0
|
|
20241024,195300,81256015,4070,4070,4070,4070,0
|
|
20241024,195200,81256015,4070,4070,4070,4070,0
|
|
20241024,195100,81256015,4070,4070,4070,4070,0
|
|
20241024,195000,81256015,4070,4070,4070,4070,0
|
|
20241024,194900,81256015,4070,4070,4070,4070,0
|
|
20241024,194800,81256015,4070,4070,4070,4070,0
|
|
20241024,194700,81256015,4070,4070,4070,4070,0
|
|
20241024,194600,81256015,4070,4070,4070,4070,0
|
|
20241024,194500,81256015,4070,4070,4070,4070,0
|
|
20241024,194400,81256015,4070,4070,4070,4070,0
|
|
20241024,194300,81256015,4070,4070,4070,4070,0
|
|
20241024,194200,81256015,4070,4070,4070,4070,0
|
|
20241024,194100,81256015,4070,4070,4070,4070,0
|
|
20241024,194000,81256015,4070,4070,4070,4070,0
|
|
20241024,193900,81256015,4070,4070,4070,4070,0
|
|
20241024,193800,81256015,4070,4070,4070,4070,0
|
|
20241024,193700,81256015,4070,4070,4070,4070,0
|
|
20241024,193600,81256015,4070,4070,4070,4070,0
|
|
20241024,193500,81256015,4070,4070,4070,4070,0
|
|
20241024,193400,81256015,4070,4070,4070,4070,0
|
|
20241024,193300,81256015,4070,4070,4070,4070,1190
|
|
20241024,193200,81256015,4070,4070,4070,4070,0
|
|
20241024,193100,81256015,4070,4070,4070,4070,0
|
|
20241024,193000,81256015,4070,4070,4070,4070,0
|
|
20241024,192900,81256015,4070,4070,4070,4070,0
|
|
20241024,192800,81256015,4070,4070,4070,4070,0
|
|
20241024,192700,81256015,4070,4070,4070,4070,0
|
|
20241024,192600,81256015,4070,4070,4070,4070,0
|
|
20241024,192500,81256015,4070,4070,4070,4070,0
|
|
20241024,192400,81256015,4070,4070,4070,4070,0
|
|
20241024,192300,81256015,4070,4070,4070,4070,0
|
|
20241024,192200,81256015,4070,4070,4070,4070,0
|
|
20241024,192100,81256015,4070,4070,4070,4070,0
|
|
20241024,192000,81256015,4070,4070,4070,4070,0
|
|
20241024,191900,81256015,4070,4070,4070,4070,0
|
|
20241024,191800,81256015,4070,4070,4070,4070,0
|
|
20241024,191700,81256015,4070,4070,4070,4070,0
|
|
20241024,191600,81256015,4070,4070,4070,4070,0
|
|
20241024,191500,81256015,4070,4070,4070,4070,0
|
|
20241024,191400,81256015,4070,4070,4070,4070,0
|
|
20241024,191300,81256015,4070,4070,4070,4070,0
|
|
20241024,191200,81256015,4070,4070,4070,4070,0
|
|
20241024,191100,81256015,4070,4070,4070,4070,0
|
|
20241024,191000,81256015,4070,4070,4070,4070,0
|
|
20241024,190900,81256015,4070,4070,4070,4070,0
|
|
20241024,190800,81256015,4070,4070,4070,4070,0
|
|
20241024,190700,81256015,4070,4070,4070,4070,0
|
|
20241024,190600,81256015,4070,4070,4070,4070,0
|
|
20241024,190500,81256015,4070,4070,4070,4070,0
|
|
20241024,190400,81256015,4070,4070,4070,4070,0
|
|
20241024,190300,81256015,4070,4070,4070,4070,1190
|
|
20241024,190200,81256015,4070,4070,4070,4070,0
|
|
20241024,190100,81256015,4070,4070,4070,4070,0
|
|
20241024,190000,81256015,4070,4070,4070,4070,0
|
|
20241024,185900,81256015,4070,4070,4070,4070,0
|
|
20241024,185800,81256015,4070,4070,4070,4070,0
|
|
20241024,185700,81256015,4070,4070,4070,4070,0
|
|
20241024,185600,81256015,4070,4070,4070,4070,0
|
|
20241024,185500,81256015,4070,4070,4070,4070,0
|
|
20241024,185400,81256015,4070,4070,4070,4070,0
|
|
20241024,185300,81256015,4070,4070,4070,4070,0
|
|
20241024,185200,81256015,4070,4070,4070,4070,0
|
|
20241024,185100,81256015,4070,4070,4070,4070,0
|
|
20241024,185000,81256015,4070,4070,4070,4070,0
|
|
20241024,184900,81256015,4070,4070,4070,4070,0
|
|
20241024,184800,81256015,4070,4070,4070,4070,0
|
|
20241024,184700,81256015,4070,4070,4070,4070,0
|
|
20241024,184600,81256015,4070,4070,4070,4070,0
|
|
20241024,184500,81256015,4070,4070,4070,4070,0
|
|
20241024,184400,81256015,4070,4070,4070,4070,0
|
|
20241024,184300,81256015,4070,4070,4070,4070,0
|
|
20241024,184200,81256015,4070,4070,4070,4070,0
|
|
20241024,184100,81256015,4070,4070,4070,4070,0
|
|
20241024,184000,81256015,4070,4070,4070,4070,0
|
|
20241024,183900,81256015,4070,4070,4070,4070,0
|
|
20241024,183800,81256015,4070,4070,4070,4070,0
|
|
20241024,183700,81256015,4070,4070,4070,4070,0
|
|
20241024,183600,81256015,4070,4070,4070,4070,0
|
|
20241024,183500,81256015,4070,4070,4070,4070,0
|
|
20241024,183400,81256015,4070,4070,4070,4070,0
|
|
20241024,183300,81256015,4070,4070,4070,4070,1190
|
|
20241024,183200,81256015,4070,4070,4070,4070,0
|
|
20241024,183100,81256015,4070,4070,4070,4070,0
|
|
20241024,183000,81256015,4070,4070,4070,4070,0
|
|
20241024,182900,81256015,4070,4070,4070,4070,0
|
|
20241024,182800,81256015,4070,4070,4070,4070,0
|
|
20241024,182700,81256015,4070,4070,4070,4070,0
|
|
20241024,182600,81256015,4070,4070,4070,4070,0
|
|
20241024,182500,81256015,4070,4070,4070,4070,0
|
|
20241024,182400,81256015,4070,4070,4070,4070,0
|
|
20241024,182300,81256015,4070,4070,4070,4070,0
|
|
20241024,182200,81256015,4070,4070,4070,4070,0
|
|
20241024,182100,81256015,4070,4070,4070,4070,0
|
|
20241024,182000,81256015,4070,4070,4070,4070,0
|
|
20241024,181900,81256015,4070,4070,4070,4070,0
|
|
20241024,181800,81256015,4070,4070,4070,4070,0
|
|
20241024,181700,81256015,4070,4070,4070,4070,0
|
|
20241024,181600,81256015,4070,4070,4070,4070,0
|
|
20241024,181500,81256015,4070,4070,4070,4070,0
|
|
20241024,181400,81256015,4070,4070,4070,4070,0
|
|
20241024,181300,81256015,4070,4070,4070,4070,0
|
|
20241024,181200,81256015,4070,4070,4070,4070,0
|
|
20241024,181100,81256015,4070,4070,4070,4070,0
|
|
20241024,181000,81256015,4070,4070,4070,4070,0
|
|
20241024,180900,81256015,4070,4070,4070,4070,0
|
|
20241024,180800,81256015,4070,4070,4070,4070,0
|
|
20241024,180700,81256015,4070,4070,4070,4070,0
|
|
20241024,180600,81256015,4070,4070,4070,4070,0
|
|
20241024,180500,81256015,4070,4070,4070,4070,0
|
|
20241024,180400,81256015,4070,4070,4070,4070,0
|
|
20241024,180300,81256015,4070,4070,4070,4070,1190
|
|
20241024,180200,81256015,4070,4070,4070,4070,0
|
|
20241024,180100,81256015,4070,4070,4070,4070,0
|
|
20241024,180000,81256015,4070,4070,4070,4070,0
|
|
20241024,175900,81256015,4070,4070,4070,4070,0
|
|
20241024,175800,81256015,4070,4070,4070,4070,0
|
|
20241024,175700,81256015,4070,4070,4070,4070,0
|
|
20241024,175600,81256015,4070,4070,4070,4070,0
|
|
20241024,175500,81256015,4070,4070,4070,4070,0
|
|
20241024,175400,81256015,4070,4070,4070,4070,0
|
|
20241024,175300,81256015,4070,4070,4070,4070,0
|
|
20241024,175200,81256015,4070,4070,4070,4070,0
|
|
20241024,175100,81256015,4070,4070,4070,4070,0
|
|
20241024,175000,81256015,4070,4070,4070,4070,0
|
|
20241024,174900,81256015,4070,4070,4070,4070,0
|
|
20241024,174800,81256015,4070,4070,4070,4070,0
|
|
20241024,174700,81256015,4070,4070,4070,4070,0
|
|
20241024,174600,81256015,4070,4070,4070,4070,0
|
|
20241024,174500,81256015,4070,4070,4070,4070,0
|
|
20241024,174400,81256015,4070,4070,4070,4070,0
|
|
20241024,174300,81256015,4070,4070,4070,4070,0
|
|
20241024,174200,81256015,4070,4070,4070,4070,0
|
|
20241024,174100,81256015,4070,4070,4070,4070,0
|
|
20241024,174000,81256015,4070,4070,4070,4070,0
|
|
20241024,173900,81256015,4070,4070,4070,4070,0
|
|
20241024,173800,81256015,4070,4070,4070,4070,0
|
|
20241024,173700,81256015,4070,4070,4070,4070,0
|
|
20241024,173600,81256015,4070,4070,4070,4070,0
|
|
20241024,173500,81256015,4070,4070,4070,4070,0
|
|
20241024,173400,81256015,4070,4070,4070,4070,0
|
|
20241024,173300,81256015,4070,4070,4070,4070,1190
|
|
20241024,173200,81256015,4070,4070,4070,4070,0
|
|
20241024,173100,81256015,4070,4070,4070,4070,0
|
|
20241024,173000,81256015,4070,4070,4070,4070,0
|
|
20241024,172900,81256015,4070,4070,4070,4070,0
|
|
20241024,172800,81256015,4070,4070,4070,4070,0
|
|
20241024,172700,81256015,4070,4070,4070,4070,0
|
|
20241024,172600,81256015,4070,4070,4070,4070,0
|
|
20241024,172500,81256015,4070,4070,4070,4070,0
|
|
20241024,172400,81256015,4070,4070,4070,4070,0
|
|
20241024,172300,81256015,4070,4070,4070,4070,0
|
|
20241024,172200,81256015,4070,4070,4070,4070,0
|
|
20241024,172100,81256015,4070,4070,4070,4070,0
|
|
20241024,172000,81256015,4070,4070,4070,4070,0
|
|
20241024,171900,81256015,4070,4070,4070,4070,0
|
|
20241024,171800,81256015,4070,4070,4070,4070,0
|
|
20241024,171700,81256015,4070,4070,4070,4070,0
|
|
20241024,171600,81256015,4070,4070,4070,4070,0
|
|
20241024,171500,81256015,4070,4070,4070,4070,0
|
|
20241024,171400,81256015,4070,4070,4070,4070,0
|
|
20241024,171300,81256015,4070,4070,4070,4070,0
|
|
20241024,171200,81256015,4070,4070,4070,4070,0
|
|
20241024,171100,81256015,4070,4070,4070,4070,0
|
|
20241024,171000,81256015,4070,4070,4070,4070,0
|
|
20241024,170900,81256015,4070,4070,4070,4070,0
|
|
20241024,170800,81256015,4070,4070,4070,4070,0
|
|
20241024,170700,81256015,4070,4070,4070,4070,0
|
|
20241024,170600,81256015,4070,4070,4070,4070,0
|
|
20241024,170500,81256015,4070,4070,4070,4070,0
|
|
20241024,170400,81256015,4070,4070,4070,4070,0
|
|
20241024,170300,81256015,4070,4070,4070,4070,1190
|
|
20241024,170200,81256015,4070,4070,4070,4070,0
|
|
20241024,170100,81256015,4070,4070,4070,4070,0
|
|
20241024,170000,81256015,4070,4070,4070,4070,0
|
|
20241024,165900,81256015,4070,4070,4070,4070,0
|
|
20241024,165800,81256015,4070,4070,4070,4070,0
|
|
20241024,165700,81256015,4070,4070,4070,4070,0
|
|
20241024,165600,81256015,4070,4070,4070,4070,0
|
|
20241024,165500,81256015,4070,4070,4070,4070,0
|
|
20241024,165400,81256015,4070,4070,4070,4070,0
|
|
20241024,165300,81256015,4070,4070,4070,4070,0
|
|
20241024,165200,81256015,4070,4070,4070,4070,0
|
|
20241024,165100,81256015,4070,4070,4070,4070,0
|
|
20241024,165000,81256015,4070,4070,4070,4070,0
|
|
20241024,164900,81256015,4070,4070,4070,4070,0
|
|
20241024,164800,81256015,4070,4070,4070,4070,0
|
|
20241024,164700,81256015,4070,4070,4070,4070,0
|
|
20241024,164600,81256015,4070,4070,4070,4070,0
|
|
20241024,164500,81256015,4070,4070,4070,4070,0
|
|
20241024,164400,81256015,4070,4070,4070,4070,0
|
|
20241024,164300,81256015,4070,4070,4070,4070,0
|
|
20241024,164200,81256015,4070,4070,4070,4070,0
|
|
20241024,164100,81256015,4070,4070,4070,4070,0
|
|
20241024,164000,81256015,4070,4070,4070,4070,0
|
|
20241024,163900,81256015,4070,4070,4070,4070,0
|
|
20241024,163800,81256015,4070,4070,4070,4070,0
|
|
20241024,163700,81256015,4070,4070,4070,4070,0
|
|
20241024,163600,81256015,4070,4070,4070,4070,0
|
|
20241024,163500,81256015,4070,4070,4070,4070,0
|
|
20241024,163400,81256015,4070,4070,4070,4070,0
|
|
20241024,163300,81256015,4070,4070,4070,4070,1190
|
|
20241024,163200,81256015,4070,4070,4070,4070,0
|
|
20241024,163100,81256015,4070,4070,4070,4070,0
|
|
20241024,163000,81256015,4070,4070,4070,4070,0
|
|
20241024,162900,81256015,4070,4070,4070,4070,0
|
|
20241024,162800,81256015,4070,4070,4070,4070,0
|
|
20241024,162700,81256015,4070,4070,4070,4070,0
|
|
20241024,162600,81256015,4070,4070,4070,4070,0
|
|
20241024,162500,81256015,4070,4070,4070,4070,0
|
|
20241024,162400,81256015,4070,4070,4070,4070,0
|
|
20241024,162300,81256015,4070,4070,4070,4070,0
|
|
20241024,162200,81256015,4070,4070,4070,4070,0
|
|
20241024,162100,81256015,4070,4070,4070,4070,0
|
|
20241024,162000,81256015,4070,4070,4070,4070,0
|
|
20241024,161900,81256015,4070,4070,4070,4070,0
|
|
20241024,161800,81256015,4070,4070,4070,4070,0
|
|
20241024,161700,81256015,4070,4070,4070,4070,0
|
|
20241024,161600,81256015,4070,4070,4070,4070,0
|
|
20241024,161500,81256015,4070,4070,4070,4070,0
|
|
20241024,161400,81256015,4070,4070,4070,4070,0
|
|
20241024,161300,81256015,4070,4070,4070,4070,0
|
|
20241024,161200,81256015,4070,4070,4070,4070,0
|
|
20241024,161100,81256015,4070,4070,4070,4070,0
|
|
20241024,161000,81256015,4070,4070,4070,4070,0
|
|
20241024,160900,81256015,4070,4070,4070,4070,0
|
|
20241024,160800,81256015,4070,4070,4070,4070,0
|
|
20241024,160700,81256015,4070,4070,4070,4070,0
|
|
20241024,160600,81256015,4070,4070,4070,4070,0
|
|
20241024,160500,81256015,4070,4070,4070,4070,0
|
|
20241024,160400,81256015,4070,4070,4070,4070,0
|
|
20241024,160300,81256015,4070,4070,4070,4070,1190
|
|
20241024,160200,81256015,4070,4070,4070,4070,0
|
|
20241024,160100,81256015,4070,4070,4070,4070,0
|
|
20241024,160000,81256015,4070,4070,4070,4070,0
|
|
20241024,155900,81256015,4070,4070,4070,4070,0
|
|
20241024,155800,81256015,4070,4070,4070,4070,0
|
|
20241024,155700,81256015,4070,4070,4070,4070,0
|
|
20241024,155600,81256015,4070,4070,4070,4070,0
|
|
20241024,155500,81256015,4070,4070,4070,4070,0
|
|
20241024,155400,81256015,4070,4070,4070,4070,0
|
|
20241024,155300,81256015,4070,4070,4070,4070,0
|
|
20241024,155200,81256015,4070,4070,4070,4070,0
|
|
20241024,155100,81256015,4070,4070,4070,4070,0
|
|
20241024,155000,81256015,4070,4070,4070,4070,0
|
|
20241024,154900,81256015,4070,4070,4070,4070,0
|
|
20241024,154800,81256015,4070,4070,4070,4070,0
|
|
20241024,154700,81256015,4070,4070,4070,4070,0
|
|
20241024,154600,81256015,4070,4070,4070,4070,0
|
|
20241024,154500,81256015,4070,4070,4070,4070,0
|
|
20241024,154400,81256015,4070,4070,4070,4070,0
|
|
20241024,154300,81256015,4070,4070,4070,4070,0
|
|
20241024,154200,81256015,4070,4070,4070,4070,0
|
|
20241024,154100,81256015,4070,4070,4070,4070,0
|
|
20241024,154000,81256015,4070,4070,4070,4070,0
|
|
20241024,153900,81256015,4070,4070,4070,4070,0
|
|
20241024,153800,81256015,4070,4070,4070,4070,0
|
|
20241024,153700,81256015,4070,4070,4070,4070,0
|
|
20241024,153600,81256015,4070,4070,4070,4070,0
|
|
20241024,153500,81256015,4070,4070,4070,4070,0
|
|
20241024,153400,81256015,4070,4070,4070,4070,0
|
|
20241024,153300,81256015,4070,4070,4070,4070,1190
|
|
20241024,153200,81256015,4070,4070,4070,4070,0
|
|
20241024,153100,81256015,4070,4070,4070,4070,0
|
|
20241024,153000,81256015,4070,4070,4070,4070,1190
|
|
20241024,152900,76412715,4005,4005,4005,4005,0
|
|
20241024,152800,76412715,4005,4005,4005,4005,0
|
|
20241024,152700,76412715,4005,4005,4005,4005,0
|
|
20241024,152600,76412715,4005,4005,4005,4005,0
|
|
20241024,152500,76412715,4005,4005,4005,4005,0
|
|
20241024,152400,76412715,4005,4005,4005,4005,0
|
|
20241024,152300,76412715,4005,4005,4005,4005,0
|
|
20241024,152200,76412715,4005,4005,4005,4005,0
|
|
20241024,152100,76412715,4005,4005,4005,4005,0
|
|
20241024,152000,76412715,4005,4005,4005,4005,0
|
|
20241024,151900,76412715,4005,4005,4005,4005,0
|
|
20241024,151800,76412715,4005,4005,4005,4005,1
|
|
20241024,151700,76408710,4000,4015,4015,4000,1697
|
|
20241024,151600,69615765,4025,4025,4025,4025,0
|
|
20241024,151500,69615765,4025,4025,4025,4025,0
|
|
20241024,151400,69615765,4025,4025,4025,4025,0
|
|
20241024,151300,69615765,4025,4025,4025,4025,0
|
|
20241024,151200,69615765,4025,4025,4025,4025,0
|
|
20241024,151100,69615765,4025,4025,4025,4025,0
|
|
20241024,151000,69615765,4025,4025,4025,4025,0
|
|
20241024,150900,69615765,4025,4025,4025,4025,0
|
|
20241024,150800,69615765,4025,4025,4025,4025,0
|
|
20241024,150700,69615765,4025,4025,4025,4025,10
|
|
20241024,150600,69575515,4025,4025,4025,4025,0
|
|
20241024,150500,69575515,4025,4025,4025,4025,0
|
|
20241024,150400,69575515,4025,4025,4025,4025,0
|
|
20241024,150300,69575515,4025,4025,4025,4025,0
|
|
20241024,150200,69575515,4025,4025,4025,4025,1
|
|
20241024,150100,69571490,4020,4020,4020,4020,0
|
|
20241024,150000,69571490,4020,4025,4025,4020,4
|
|
20241024,145900,69555395,4030,4030,4030,4030,0
|
|
20241024,145800,69555395,4030,4030,4030,4030,0
|
|
20241024,145700,69555395,4030,4030,4030,4030,0
|
|
20241024,145600,69555395,4030,4030,4030,4030,0
|
|
20241024,145500,69555395,4030,4030,4030,4030,30
|
|
20241024,145400,69434495,4030,4030,4030,4030,30
|
|
20241024,145300,69313595,4030,4030,4030,4030,0
|
|
20241024,145200,69313595,4030,4030,4030,4030,10
|
|
20241024,145100,69273295,4030,4030,4030,4030,0
|
|
20241024,145000,69273295,4030,4030,4030,4030,0
|
|
20241024,144900,69273295,4030,4030,4030,4030,10
|
|
20241024,144800,69232995,4030,4030,4030,4030,11
|
|
20241024,144700,69188665,4025,4025,4025,4025,0
|
|
20241024,144600,69188665,4025,4025,4025,4025,0
|
|
20241024,144500,69188665,4025,4025,4025,4025,0
|
|
20241024,144400,69188665,4025,4025,4025,4025,0
|
|
20241024,144300,69188665,4025,4025,4025,4025,0
|
|
20241024,144200,69188665,4025,4025,4025,4025,1
|
|
20241024,144100,69184640,4025,4025,4025,4025,2
|
|
20241024,144000,69176590,4025,4025,4025,4025,20
|
|
20241024,143900,69096090,4025,4025,4025,4025,0
|
|
20241024,143800,69096090,4025,4025,4025,4025,0
|
|
20241024,143700,69096090,4025,4025,4025,4025,0
|
|
20241024,143600,69096090,4025,4025,4025,4025,6
|
|
20241024,143500,69071940,4030,4030,4030,4030,0
|
|
20241024,143400,69071940,4030,4030,4030,4030,0
|
|
20241024,143300,69071940,4030,4030,4030,4030,0
|
|
20241024,143200,69071940,4030,4030,4030,4030,0
|
|
20241024,143100,69071940,4030,4030,4030,4030,0
|
|
20241024,143000,69071940,4030,4030,4030,4030,0
|
|
20241024,142900,69071940,4030,4030,4030,4030,0
|
|
20241024,142800,69071940,4030,4030,4030,4030,0
|
|
20241024,142700,69071940,4030,4030,4030,4030,0
|
|
20241024,142600,69071940,4030,4030,4030,4030,0
|
|
20241024,142500,69071940,4030,4030,4030,4030,0
|
|
20241024,142400,69071940,4030,4030,4030,4025,98
|
|
20241024,142300,68677480,4035,4035,4035,4035,1
|
|
20241024,142200,68673445,4030,4030,4030,4030,0
|
|
20241024,142100,68673445,4030,4030,4030,4030,0
|
|
20241024,142000,68673445,4030,4030,4030,4030,338
|
|
20241024,141900,67311305,4030,4030,4030,4030,0
|
|
20241024,141800,67311305,4030,4030,4030,4030,0
|
|
20241024,141700,67311305,4030,4030,4030,4030,0
|
|
20241024,141600,67311305,4030,4030,4030,4030,1
|
|
20241024,141500,67307275,4035,4035,4035,4035,0
|
|
20241024,141400,67307275,4035,4035,4035,4035,0
|
|
20241024,141300,67307275,4035,4035,4035,4035,1
|
|
20241024,141200,67303240,4035,4035,4035,4035,0
|
|
20241024,141100,67303240,4035,4035,4035,4035,0
|
|
20241024,141000,67303240,4035,4035,4035,4035,0
|
|
20241024,140900,67303240,4035,4035,4035,4035,0
|
|
20241024,140800,67303240,4035,4035,4035,4035,0
|
|
20241024,140700,67303240,4035,4035,4035,4035,0
|
|
20241024,140600,67303240,4035,4035,4035,4035,0
|
|
20241024,140500,67303240,4035,4035,4035,4035,5
|
|
20241024,140400,67283065,4035,4035,4035,4035,0
|
|
20241024,140300,67283065,4035,4035,4035,4035,0
|
|
20241024,140200,67283065,4035,4035,4035,4035,0
|
|
20241024,140100,67283065,4035,4035,4035,4035,0
|
|
20241024,140000,67283065,4035,4035,4035,4035,0
|
|
20241024,135900,67283065,4035,4035,4035,4035,1
|
|
20241024,135800,67279030,4020,4020,4020,4020,1
|
|
20241024,135700,67275010,4035,4035,4035,4035,0
|
|
20241024,135600,67275010,4035,4030,4035,4030,300
|
|
20241024,135500,66065830,4030,4030,4030,4030,0
|
|
20241024,135400,66065830,4030,4030,4030,4030,0
|
|
20241024,135300,66065830,4030,4030,4030,4030,0
|
|
20241024,135200,66065830,4030,4030,4030,4030,0
|
|
20241024,135100,66065830,4030,4030,4030,4030,0
|
|
20241024,135000,66065830,4030,4030,4030,4030,0
|
|
20241024,134900,66065830,4030,4030,4030,4030,0
|
|
20241024,134800,66065830,4030,4030,4030,4030,0
|
|
20241024,134700,66065830,4030,4030,4030,4030,0
|
|
20241024,134600,66065830,4030,4030,4030,4030,0
|
|
20241024,134500,66065830,4030,4025,4030,4025,4
|
|
20241024,134400,66049725,4025,4025,4025,4025,4
|
|
20241024,134300,66033625,4025,4025,4025,4025,2
|
|
20241024,134200,66025575,4025,4030,4030,4025,6
|
|
20241024,134100,66001400,4030,4030,4030,4030,7
|
|
20241024,134000,65973190,4030,4025,4030,4025,72
|
|
20241024,133900,65683365,4025,4020,4025,4020,2
|
|
20241024,133800,65675320,4020,4020,4020,4020,6
|
|
20241024,133700,65651200,4020,4020,4020,4020,6
|
|
20241024,133600,65627080,4015,4015,4015,4010,13
|
|
20241024,133500,65574900,4020,4020,4020,4020,59
|
|
20241024,133400,65337720,4020,3990,4020,3990,163
|
|
20241024,133300,64685520,3990,3990,3990,3990,0
|
|
20241024,133200,64685520,3990,3990,3990,3990,0
|
|
20241024,133100,64685520,3990,3990,3990,3990,0
|
|
20241024,133000,64685520,3990,3990,3990,3990,0
|
|
20241024,132900,64685520,3990,3990,3990,3990,0
|
|
20241024,132800,64685520,3990,3990,3990,3990,0
|
|
20241024,132700,64685520,3990,3990,3990,3990,238
|
|
20241024,132600,63735900,4000,4000,4000,4000,100
|
|
20241024,132500,63335900,3990,3990,3990,3990,0
|
|
20241024,132400,63335900,3990,3990,3990,3990,0
|
|
20241024,132300,63335900,3990,3990,3990,3990,0
|
|
20241024,132200,63335900,3990,3990,3990,3990,0
|
|
20241024,132100,63335900,3990,3990,3990,3990,0
|
|
20241024,132000,63335900,3990,3990,3990,3990,0
|
|
20241024,131900,63335900,3990,3990,3990,3990,0
|
|
20241024,131800,63335900,3990,3995,3995,3990,134
|
|
20241024,131700,62801235,3990,3990,3990,3990,0
|
|
20241024,131600,62801235,3990,3990,3990,3990,0
|
|
20241024,131500,62801235,3990,3990,3990,3990,0
|
|
20241024,131400,62801235,3990,3990,3990,3990,0
|
|
20241024,131300,62801235,3990,3990,3990,3990,0
|
|
20241024,131200,62801235,3990,3990,3990,3990,0
|
|
20241024,131100,62801235,3990,4000,4000,3990,15
|
|
20241024,131000,62741245,4000,4000,4000,4000,0
|
|
20241024,130900,62741245,4000,4000,4000,4000,0
|
|
20241024,130800,62741245,4000,4000,4000,4000,0
|
|
20241024,130700,62741245,4000,4000,4000,4000,0
|
|
20241024,130600,62741245,4000,4000,4000,4000,0
|
|
20241024,130500,62741245,4000,4000,4000,4000,0
|
|
20241024,130400,62741245,4000,4000,4000,4000,0
|
|
20241024,130300,62741245,4000,4000,4000,4000,0
|
|
20241024,130200,62741245,4000,4000,4000,4000,0
|
|
20241024,130100,62741245,4000,4000,4000,4000,0
|
|
20241024,130000,62741245,4000,4000,4000,4000,0
|
|
20241024,125900,62741245,4000,4000,4000,4000,0
|
|
20241024,125800,62741245,4000,4000,4000,4000,0
|
|
20241024,125700,62741245,4000,4000,4000,4000,0
|
|
20241024,125600,62741245,4000,4000,4000,4000,0
|
|
20241024,125500,62741245,4000,4000,4000,4000,0
|
|
20241024,125400,62741245,4000,4000,4000,4000,0
|
|
20241024,125300,62741245,4000,4000,4000,4000,0
|
|
20241024,125200,62741245,4000,4000,4000,4000,0
|
|
20241024,125100,62741245,4000,4000,4000,4000,0
|
|
20241024,125000,62741245,4000,4000,4000,4000,0
|
|
20241024,124900,62741245,4000,4000,4000,4000,0
|
|
20241024,124800,62741245,4000,4000,4000,4000,0
|
|
20241024,124700,62741245,4000,4000,4000,4000,0
|
|
20241024,124600,62741245,4000,4000,4000,4000,0
|
|
20241024,124500,62741245,4000,4000,4000,4000,0
|
|
20241024,124400,62741245,4000,4000,4000,4000,0
|
|
20241024,124300,62741245,4000,4000,4000,4000,141
|
|
20241024,124200,62177245,4025,4005,4025,4005,74
|
|
20241024,124100,61880850,4005,4005,4005,4005,0
|
|
20241024,124000,61880850,4005,4005,4005,4005,0
|
|
20241024,123900,61880850,4005,4005,4005,4005,0
|
|
20241024,123800,61880850,4005,4005,4005,4005,0
|
|
20241024,123700,61880850,4005,4005,4005,4005,0
|
|
20241024,123600,61880850,4005,4005,4005,4005,0
|
|
20241024,123500,61880850,4005,4005,4005,4005,0
|
|
20241024,123400,61880850,4005,4005,4005,4005,0
|
|
20241024,123300,61880850,4005,4005,4005,4005,10
|
|
20241024,123200,61840800,4005,4005,4005,4005,0
|
|
20241024,123100,61840800,4005,4005,4005,4005,0
|
|
20241024,123000,61840800,4005,4005,4005,4005,0
|
|
20241024,122900,61840800,4005,4005,4005,4005,0
|
|
20241024,122800,61840800,4005,4005,4005,4005,0
|
|
20241024,122700,61840800,4005,4005,4005,4005,0
|
|
20241024,122600,61840800,4005,4005,4005,4005,0
|
|
20241024,122500,61840800,4005,4005,4005,4005,0
|
|
20241024,122400,61840800,4005,4005,4005,4005,0
|
|
20241024,122300,61840800,4005,4005,4005,4005,49
|
|
20241024,122200,61644555,4005,4005,4005,4005,0
|
|
20241024,122100,61644555,4005,4010,4010,4005,260
|
|
20241024,122000,60603245,4025,4025,4025,4025,0
|
|
20241024,121900,60603245,4025,4025,4025,4025,5
|
|
20241024,121800,60583120,4025,4025,4025,4025,0
|
|
20241024,121700,60583120,4025,4025,4025,4025,0
|
|
20241024,121600,60583120,4025,4025,4025,4025,0
|
|
20241024,121500,60583120,4025,4025,4025,4025,0
|
|
20241024,121400,60583120,4025,4025,4025,4025,0
|
|
20241024,121300,60583120,4025,4025,4025,4025,0
|
|
20241024,121200,60583120,4025,4025,4025,4025,0
|
|
20241024,121100,60583120,4025,4025,4025,4025,0
|
|
20241024,121000,60583120,4025,4025,4025,4025,0
|
|
20241024,120900,60583120,4025,4025,4025,4025,0
|
|
20241024,120800,60583120,4025,4025,4025,4025,0
|
|
20241024,120700,60583120,4025,4025,4025,4025,64
|
|
20241024,120600,60325520,4025,4025,4025,4025,0
|
|
20241024,120500,60325520,4025,4025,4025,4025,0
|
|
20241024,120400,60325520,4025,4020,4025,4020,20
|
|
20241024,120300,60245025,4025,4025,4025,4025,0
|
|
20241024,120200,60245025,4025,4025,4025,4025,0
|
|
20241024,120100,60245025,4025,4025,4025,4025,1
|
|
20241024,120000,60241000,4010,4010,4010,4010,27
|
|
20241024,115900,60132730,4010,4010,4010,4010,1
|
|
20241024,115800,60128720,4000,4000,4000,4000,19
|
|
20241024,115700,60052720,4010,4010,4010,4010,0
|
|
20241024,115600,60052720,4010,4010,4010,4010,0
|
|
20241024,115500,60052720,4010,3990,4010,3990,3
|
|
20241024,115400,60040720,4000,4000,4000,4000,0
|
|
20241024,115300,60040720,4000,4000,4000,4000,0
|
|
20241024,115200,60040720,4000,4000,4000,4000,0
|
|
20241024,115100,60040720,4000,4000,4000,4000,52
|
|
20241024,115000,59832720,4000,4000,4000,4000,0
|
|
20241024,114900,59832720,4000,4000,4000,4000,0
|
|
20241024,114800,59832720,4000,4000,4000,4000,1
|
|
20241024,114700,59828720,4010,4000,4010,4000,72
|
|
20241024,114600,59540710,4000,4000,4000,4000,0
|
|
20241024,114500,59540710,4000,4000,4000,4000,0
|
|
20241024,114400,59540710,4000,4000,4000,4000,100
|
|
20241024,114300,59140710,3995,3995,3995,3995,0
|
|
20241024,114200,59140710,3995,4000,4000,3995,149
|
|
20241024,114100,58544895,4010,4010,4010,4010,0
|
|
20241024,114000,58544895,4010,4010,4010,4010,0
|
|
20241024,113900,58544895,4010,4010,4010,4010,0
|
|
20241024,113800,58544895,4010,4010,4010,4010,0
|
|
20241024,113700,58544895,4010,4010,4010,4010,0
|
|
20241024,113600,58544895,4010,4010,4010,4010,0
|
|
20241024,113500,58544895,4010,4010,4010,4010,0
|
|
20241024,113400,58544895,4010,4010,4010,4010,0
|
|
20241024,113300,58544895,4010,4005,4010,4005,2
|
|
20241024,113200,58536880,4000,4000,4000,4000,0
|
|
20241024,113100,58536880,4000,4000,4000,4000,0
|
|
20241024,113000,58536880,4000,4000,4000,4000,0
|
|
20241024,112900,58536880,4000,4000,4000,4000,0
|
|
20241024,112800,58536880,4000,4000,4000,4000,0
|
|
20241024,112700,58536880,4000,4000,4000,4000,99
|
|
20241024,112600,58140880,4005,4010,4010,4005,263
|
|
20241024,112500,57087470,4025,4025,4025,4025,0
|
|
20241024,112400,57087470,4025,4025,4025,4025,0
|
|
20241024,112300,57087470,4025,4015,4025,4015,2
|
|
20241024,112200,57079430,4010,4010,4010,4010,200
|
|
20241024,112100,56277430,4010,4010,4010,4010,0
|
|
20241024,112000,56277430,4010,4010,4010,4010,0
|
|
20241024,111900,56277430,4010,4010,4010,4010,0
|
|
20241024,111800,56277430,4010,4010,4010,4010,0
|
|
20241024,111700,56277430,4010,4010,4010,4010,0
|
|
20241024,111600,56277430,4010,4000,4010,4000,2291
|
|
20241024,111500,47092210,3990,3990,3990,3990,1
|
|
20241024,111400,47088220,3990,3990,3990,3990,0
|
|
20241024,111300,47088220,3990,3990,3990,3990,0
|
|
20241024,111200,47088220,3990,3990,3990,3990,34
|
|
20241024,111100,46952560,3990,3990,3990,3990,0
|
|
20241024,111000,46952560,3990,3990,3990,3990,0
|
|
20241024,110900,46952560,3990,3990,3990,3990,0
|
|
20241024,110800,46952560,3990,3990,3990,3990,0
|
|
20241024,110700,46952560,3990,3990,3990,3990,0
|
|
20241024,110600,46952560,3990,3990,3990,3990,0
|
|
20241024,110500,46952560,3990,3990,3990,3990,725
|
|
20241024,110400,44059810,3985,3985,3985,3985,0
|
|
20241024,110300,44059810,3985,3985,3985,3985,0
|
|
20241024,110200,44059810,3985,3985,3985,3985,17
|
|
20241024,110100,43992065,3985,3985,3985,3985,0
|
|
20241024,110000,43992065,3985,3985,3985,3985,0
|
|
20241024,105900,43992065,3985,3985,3985,3985,0
|
|
20241024,105800,43992065,3985,3985,3985,3985,0
|
|
20241024,105700,43992065,3985,3985,3985,3985,0
|
|
20241024,105600,43992065,3985,3985,3985,3985,0
|
|
20241024,105500,43992065,3985,3985,3985,3985,0
|
|
20241024,105400,43992065,3985,3985,3985,3985,0
|
|
20241024,105300,43992065,3985,3985,3985,3985,0
|
|
20241024,105200,43992065,3985,3985,3985,3985,0
|
|
20241024,105100,43992065,3985,3985,3985,3985,0
|
|
20241024,105000,43992065,3985,3985,3985,3985,0
|
|
20241024,104900,43992065,3985,3985,3985,3985,0
|
|
20241024,104800,43992065,3985,3985,3985,3985,0
|
|
20241024,104700,43992065,3985,3985,3985,3985,1
|
|
20241024,104600,43988080,3975,3975,3975,3975,0
|
|
20241024,104500,43988080,3975,3975,3975,3975,0
|
|
20241024,104400,43988080,3975,3975,3975,3975,0
|
|
20241024,104300,43988080,3975,3975,3975,3975,0
|
|
20241024,104200,43988080,3975,3975,3975,3975,0
|
|
20241024,104100,43988080,3975,3975,3975,3975,0
|
|
20241024,104000,43988080,3975,3975,3975,3975,67
|
|
20241024,103900,43721755,3990,3990,3990,3990,0
|
|
20241024,103800,43721755,3990,3990,3990,3990,12
|
|
20241024,103700,43673875,3990,3980,3990,3975,7
|
|
20241024,103600,43646015,3975,3975,3975,3975,0
|
|
20241024,103500,43646015,3975,3975,3975,3975,0
|
|
20241024,103400,43646015,3975,3975,3975,3975,0
|
|
20241024,103300,43646015,3975,3975,3975,3975,0
|
|
20241024,103200,43646015,3975,3975,3975,3975,0
|
|
20241024,103100,43646015,3975,3975,3975,3975,0
|
|
20241024,103000,43646015,3975,3975,3975,3975,0
|
|
20241024,102900,43646015,3975,3975,3975,3975,0
|
|
20241024,102800,43646015,3975,3975,3975,3975,0
|
|
20241024,102700,43646015,3975,3975,3975,3975,0
|
|
20241024,102600,43646015,3975,3975,3975,3975,0
|
|
20241024,102500,43646015,3975,3975,3975,3975,0
|
|
20241024,102400,43646015,3975,3975,3975,3975,0
|
|
20241024,102300,43646015,3975,3975,3975,3975,0
|
|
20241024,102200,43646015,3975,3975,3975,3975,0
|
|
20241024,102100,43646015,3975,3975,3975,3975,0
|
|
20241024,102000,43646015,3975,3975,3975,3975,279
|
|
20241024,101900,42536990,3970,3970,3970,3970,177
|
|
20241024,101800,41834300,3975,3975,3975,3975,0
|
|
20241024,101700,41834300,3975,3975,3975,3975,0
|
|
20241024,101600,41834300,3975,3975,3975,3975,0
|
|
20241024,101500,41834300,3975,3975,3975,3975,13
|
|
20241024,101400,41782625,3975,3975,3975,3975,1
|
|
20241024,101300,41778650,3975,3975,3975,3975,0
|
|
20241024,101200,41778650,3975,3975,3975,3975,12
|
|
20241024,101100,41730950,3980,3980,3980,3980,0
|
|
20241024,101000,41730950,3980,3980,3980,3980,0
|
|
20241024,100900,41730950,3980,3980,3980,3980,0
|
|
20241024,100800,41730950,3980,3980,3980,3980,17
|
|
20241024,100700,41663290,3980,3980,3980,3980,0
|
|
20241024,100600,41663290,3980,3980,3980,3980,0
|
|
20241024,100500,41663290,3980,3980,3980,3980,0
|
|
20241024,100400,41663290,3980,3980,3980,3980,1
|
|
20241024,100300,41659310,3975,3975,3975,3975,1
|
|
20241024,100200,41655335,3975,3975,3975,3975,0
|
|
20241024,100100,41655335,3975,3980,3980,3975,18
|
|
20241024,100000,41583770,3980,3980,3980,3980,0
|
|
20241024,095900,41583770,3980,3980,3980,3980,1
|
|
20241024,095800,41579790,3975,3975,3975,3975,0
|
|
20241024,095700,41579790,3975,3975,3975,3975,0
|
|
20241024,095600,41579790,3975,3965,3975,3965,1241
|
|
20241024,095500,36646905,3965,3965,3965,3965,1
|
|
20241024,095400,36642940,3965,3965,3965,3965,0
|
|
20241024,095300,36642940,3965,3970,3970,3960,409
|
|
20241024,095200,35020255,3970,3970,3970,3970,12
|
|
20241024,095100,34972615,3950,3950,3950,3950,0
|
|
20241024,095000,34972615,3950,4010,4010,3945,3740
|
|
20241024,094900,20142390,4010,4010,4010,4010,4
|
|
20241024,094800,20126350,4010,4010,4010,4010,0
|
|
20241024,094700,20126350,4010,4010,4010,4010,50
|
|
20241024,094600,19925850,3990,3990,3990,3990,0
|
|
20241024,094500,19925850,3990,3990,3990,3990,0
|
|
20241024,094400,19925850,3990,3990,3990,3990,0
|
|
20241024,094300,19925850,3990,3990,3990,3990,0
|
|
20241024,094200,19925850,3990,3990,3990,3990,0
|
|
20241024,094100,19925850,3990,3990,3990,3990,101
|
|
20241024,094000,19522860,3990,3990,3990,3990,257
|
|
20241024,093900,18497430,4010,4010,4010,4010,0
|
|
20241024,093800,18497430,4010,4010,4010,4010,0
|
|
20241024,093700,18497430,4010,3985,4010,3985,184
|
|
20241024,093600,17762940,4010,4010,4010,4010,0
|
|
20241024,093500,17762940,4010,4010,4010,4010,0
|
|
20241024,093400,17762940,4010,4010,4010,4010,1
|
|
20241024,093300,17758930,3975,3975,3975,3975,23
|
|
20241024,093200,17667505,4010,4010,4010,4010,1
|
|
20241024,093100,17663495,3970,3985,3985,3970,1013
|
|
20241024,093000,13634495,3985,3995,3995,3985,420
|
|
20241024,092900,11957770,4005,4005,4005,4005,0
|
|
20241024,092800,11957770,4005,4005,4005,4005,0
|
|
20241024,092700,11957770,4005,4005,4005,4005,0
|
|
20241024,092600,11957770,4005,4000,4005,3995,71
|
|
20241024,092500,11673920,3995,3995,3995,3995,0
|
|
20241024,092400,11673920,3995,3995,3995,3995,0
|
|
20241024,092300,11673920,3995,3995,3995,3995,0
|
|
20241024,092200,11673920,3995,3995,3995,3995,0
|
|
20241024,092100,11673920,3995,3995,3995,3995,0
|
|
20241024,092000,11673920,3995,3995,3995,3995,100
|
|
20241024,091900,11274420,3995,3995,3995,3995,0
|
|
20241024,091800,11274420,3995,3995,3995,3995,1
|
|
20241024,091700,11270425,3995,3995,3995,3995,0
|
|
20241024,091600,11270425,3995,4000,4000,3995,5
|
|
20241024,091500,11250430,3995,3995,3995,3995,0
|
|
20241024,091400,11250430,3995,3995,3995,3995,500
|
|
20241024,091300,9252930,4000,4000,4000,4000,23
|
|
20241024,091200,9160930,4000,4000,4000,4000,100
|
|
20241024,091100,8760930,4000,4015,4015,4000,250
|
|
20241024,091000,7760615,4015,4040,4040,4015,303
|
|
20241024,090900,6539395,4040,4045,4045,4035,429
|
|
20241024,090800,4805425,4045,4045,4045,4045,0
|
|
20241024,090700,4805425,4045,4045,4045,4045,100
|
|
20241024,090600,4400925,4055,4055,4055,4055,512
|
|
20241024,090500,2324765,4055,4055,4055,4055,0
|
|
20241024,090400,2324765,4055,4065,4065,4055,14
|
|
20241024,090300,2267925,4065,4070,4070,4065,507
|
|
20241024,090200,204510,4075,4080,4080,4075,15
|
|
20241024,090100,143355,4085,4085,4085,4085,7
|
|
20241024,090000,114760,4090,4105,4105,4090,28
|