672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200900,99674085,2750,2750,2750,2750,510
|
|
20241024,200800,99674085,2750,2750,2750,2750,0
|
|
20241024,200700,99674085,2750,2750,2750,2750,0
|
|
20241024,200600,99674085,2750,2750,2750,2750,0
|
|
20241024,200500,99674085,2750,2750,2750,2750,0
|
|
20241024,200400,99674085,2750,2750,2750,2750,0
|
|
20241024,200300,99674085,2750,2750,2750,2750,0
|
|
20241024,200200,99674085,2750,2750,2750,2750,0
|
|
20241024,200100,99674085,2750,2750,2750,2750,0
|
|
20241024,200000,99674085,2750,2750,2750,2750,0
|
|
20241024,195900,99674085,2750,2750,2750,2750,0
|
|
20241024,195800,99674085,2750,2750,2750,2750,0
|
|
20241024,195700,99674085,2750,2750,2750,2750,0
|
|
20241024,195600,99674085,2750,2750,2750,2750,0
|
|
20241024,195500,99674085,2750,2750,2750,2750,0
|
|
20241024,195400,99674085,2750,2750,2750,2750,0
|
|
20241024,195300,99674085,2750,2750,2750,2750,0
|
|
20241024,195200,99674085,2750,2750,2750,2750,0
|
|
20241024,195100,99674085,2750,2750,2750,2750,0
|
|
20241024,195000,99674085,2750,2750,2750,2750,0
|
|
20241024,194900,99674085,2750,2750,2750,2750,0
|
|
20241024,194800,99674085,2750,2750,2750,2750,0
|
|
20241024,194700,99674085,2750,2750,2750,2750,0
|
|
20241024,194600,99674085,2750,2750,2750,2750,0
|
|
20241024,194500,99674085,2750,2750,2750,2750,0
|
|
20241024,194400,99674085,2750,2750,2750,2750,0
|
|
20241024,194300,99674085,2750,2750,2750,2750,0
|
|
20241024,194200,99674085,2750,2750,2750,2750,0
|
|
20241024,194100,99674085,2750,2750,2750,2750,0
|
|
20241024,194000,99674085,2750,2750,2750,2750,0
|
|
20241024,193900,99674085,2750,2750,2750,2750,510
|
|
20241024,193800,99674085,2750,2750,2750,2750,0
|
|
20241024,193700,99674085,2750,2750,2750,2750,0
|
|
20241024,193600,99674085,2750,2750,2750,2750,0
|
|
20241024,193500,99674085,2750,2750,2750,2750,0
|
|
20241024,193400,99674085,2750,2750,2750,2750,0
|
|
20241024,193300,99674085,2750,2750,2750,2750,0
|
|
20241024,193200,99674085,2750,2750,2750,2750,0
|
|
20241024,193100,99674085,2750,2750,2750,2750,0
|
|
20241024,193000,99674085,2750,2750,2750,2750,0
|
|
20241024,192900,99674085,2750,2750,2750,2750,0
|
|
20241024,192800,99674085,2750,2750,2750,2750,0
|
|
20241024,192700,99674085,2750,2750,2750,2750,0
|
|
20241024,192600,99674085,2750,2750,2750,2750,0
|
|
20241024,192500,99674085,2750,2750,2750,2750,0
|
|
20241024,192400,99674085,2750,2750,2750,2750,0
|
|
20241024,192300,99674085,2750,2750,2750,2750,0
|
|
20241024,192200,99674085,2750,2750,2750,2750,0
|
|
20241024,192100,99674085,2750,2750,2750,2750,0
|
|
20241024,192000,99674085,2750,2750,2750,2750,0
|
|
20241024,191900,99674085,2750,2750,2750,2750,0
|
|
20241024,191800,99674085,2750,2750,2750,2750,0
|
|
20241024,191700,99674085,2750,2750,2750,2750,0
|
|
20241024,191600,99674085,2750,2750,2750,2750,0
|
|
20241024,191500,99674085,2750,2750,2750,2750,0
|
|
20241024,191400,99674085,2750,2750,2750,2750,0
|
|
20241024,191300,99674085,2750,2750,2750,2750,0
|
|
20241024,191200,99674085,2750,2750,2750,2750,0
|
|
20241024,191100,99674085,2750,2750,2750,2750,0
|
|
20241024,191000,99674085,2750,2750,2750,2750,0
|
|
20241024,190900,99674085,2750,2750,2750,2750,510
|
|
20241024,190800,99674085,2750,2750,2750,2750,0
|
|
20241024,190700,99674085,2750,2750,2750,2750,0
|
|
20241024,190600,99674085,2750,2750,2750,2750,0
|
|
20241024,190500,99674085,2750,2750,2750,2750,0
|
|
20241024,190400,99674085,2750,2750,2750,2750,0
|
|
20241024,190300,99674085,2750,2750,2750,2750,0
|
|
20241024,190200,99674085,2750,2750,2750,2750,0
|
|
20241024,190100,99674085,2750,2750,2750,2750,0
|
|
20241024,190000,99674085,2750,2750,2750,2750,0
|
|
20241024,185900,99674085,2750,2750,2750,2750,0
|
|
20241024,185800,99674085,2750,2750,2750,2750,0
|
|
20241024,185700,99674085,2750,2750,2750,2750,0
|
|
20241024,185600,99674085,2750,2750,2750,2750,0
|
|
20241024,185500,99674085,2750,2750,2750,2750,0
|
|
20241024,185400,99674085,2750,2750,2750,2750,0
|
|
20241024,185300,99674085,2750,2750,2750,2750,0
|
|
20241024,185200,99674085,2750,2750,2750,2750,0
|
|
20241024,185100,99674085,2750,2750,2750,2750,0
|
|
20241024,185000,99674085,2750,2750,2750,2750,0
|
|
20241024,184900,99674085,2750,2750,2750,2750,0
|
|
20241024,184800,99674085,2750,2750,2750,2750,0
|
|
20241024,184700,99674085,2750,2750,2750,2750,0
|
|
20241024,184600,99674085,2750,2750,2750,2750,0
|
|
20241024,184500,99674085,2750,2750,2750,2750,0
|
|
20241024,184400,99674085,2750,2750,2750,2750,0
|
|
20241024,184300,99674085,2750,2750,2750,2750,0
|
|
20241024,184200,99674085,2750,2750,2750,2750,0
|
|
20241024,184100,99674085,2750,2750,2750,2750,0
|
|
20241024,184000,99674085,2750,2750,2750,2750,0
|
|
20241024,183900,99674085,2750,2750,2750,2750,510
|
|
20241024,183800,99674085,2750,2750,2750,2750,0
|
|
20241024,183700,99674085,2750,2750,2750,2750,0
|
|
20241024,183600,99674085,2750,2750,2750,2750,0
|
|
20241024,183500,99674085,2750,2750,2750,2750,0
|
|
20241024,183400,99674085,2750,2750,2750,2750,0
|
|
20241024,183300,99674085,2750,2750,2750,2750,0
|
|
20241024,183200,99674085,2750,2750,2750,2750,0
|
|
20241024,183100,99674085,2750,2750,2750,2750,0
|
|
20241024,183000,99674085,2750,2750,2750,2750,0
|
|
20241024,182900,99674085,2750,2750,2750,2750,0
|
|
20241024,182800,99674085,2750,2750,2750,2750,0
|
|
20241024,182700,99674085,2750,2750,2750,2750,0
|
|
20241024,182600,99674085,2750,2750,2750,2750,0
|
|
20241024,182500,99674085,2750,2750,2750,2750,0
|
|
20241024,182400,99674085,2750,2750,2750,2750,0
|
|
20241024,182300,99674085,2750,2750,2750,2750,0
|
|
20241024,182200,99674085,2750,2750,2750,2750,0
|
|
20241024,182100,99674085,2750,2750,2750,2750,0
|
|
20241024,182000,99674085,2750,2750,2750,2750,0
|
|
20241024,181900,99674085,2750,2750,2750,2750,0
|
|
20241024,181800,99674085,2750,2750,2750,2750,0
|
|
20241024,181700,99674085,2750,2750,2750,2750,0
|
|
20241024,181600,99674085,2750,2750,2750,2750,0
|
|
20241024,181500,99674085,2750,2750,2750,2750,0
|
|
20241024,181400,99674085,2750,2750,2750,2750,0
|
|
20241024,181300,99674085,2750,2750,2750,2750,0
|
|
20241024,181200,99674085,2750,2750,2750,2750,0
|
|
20241024,181100,99674085,2750,2750,2750,2750,0
|
|
20241024,181000,99674085,2750,2750,2750,2750,0
|
|
20241024,180900,99674085,2750,2750,2750,2750,510
|
|
20241024,180800,99674085,2750,2750,2750,2750,0
|
|
20241024,180700,99674085,2750,2750,2750,2750,0
|
|
20241024,180600,99674085,2750,2750,2750,2750,0
|
|
20241024,180500,99674085,2750,2750,2750,2750,0
|
|
20241024,180400,99674085,2750,2750,2750,2750,0
|
|
20241024,180300,99674085,2750,2750,2750,2750,0
|
|
20241024,180200,99674085,2750,2750,2750,2750,0
|
|
20241024,180100,99674085,2750,2750,2750,2750,0
|
|
20241024,180000,99674085,2750,2750,2750,2750,0
|
|
20241024,175900,99674085,2750,2750,2750,2750,0
|
|
20241024,175800,99674085,2750,2750,2750,2750,0
|
|
20241024,175700,99674085,2750,2750,2750,2750,0
|
|
20241024,175600,99674085,2750,2750,2750,2750,0
|
|
20241024,175500,99674085,2750,2750,2750,2750,0
|
|
20241024,175400,99674085,2750,2750,2750,2750,0
|
|
20241024,175300,99674085,2750,2750,2750,2750,0
|
|
20241024,175200,99674085,2750,2750,2750,2750,0
|
|
20241024,175100,99674085,2750,2750,2750,2750,0
|
|
20241024,175000,99674085,2750,2750,2750,2750,0
|
|
20241024,174900,99674085,2750,2750,2750,2750,0
|
|
20241024,174800,99674085,2750,2750,2750,2750,0
|
|
20241024,174700,99674085,2750,2750,2750,2750,0
|
|
20241024,174600,99674085,2750,2750,2750,2750,0
|
|
20241024,174500,99674085,2750,2750,2750,2750,0
|
|
20241024,174400,99674085,2750,2750,2750,2750,0
|
|
20241024,174300,99674085,2750,2750,2750,2750,0
|
|
20241024,174200,99674085,2750,2750,2750,2750,0
|
|
20241024,174100,99674085,2750,2750,2750,2750,0
|
|
20241024,174000,99674085,2750,2750,2750,2750,0
|
|
20241024,173900,99674085,2750,2750,2750,2750,510
|
|
20241024,173800,99674085,2750,2750,2750,2750,0
|
|
20241024,173700,99674085,2750,2750,2750,2750,0
|
|
20241024,173600,99674085,2750,2750,2750,2750,0
|
|
20241024,173500,99674085,2750,2750,2750,2750,0
|
|
20241024,173400,99674085,2750,2750,2750,2750,0
|
|
20241024,173300,99674085,2750,2750,2750,2750,0
|
|
20241024,173200,99674085,2750,2750,2750,2750,0
|
|
20241024,173100,99674085,2750,2750,2750,2750,0
|
|
20241024,173000,99674085,2750,2750,2750,2750,0
|
|
20241024,172900,99674085,2750,2750,2750,2750,0
|
|
20241024,172800,99674085,2750,2750,2750,2750,0
|
|
20241024,172700,99674085,2750,2750,2750,2750,0
|
|
20241024,172600,99674085,2750,2750,2750,2750,0
|
|
20241024,172500,99674085,2750,2750,2750,2750,0
|
|
20241024,172400,99674085,2750,2750,2750,2750,0
|
|
20241024,172300,99674085,2750,2750,2750,2750,0
|
|
20241024,172200,99674085,2750,2750,2750,2750,0
|
|
20241024,172100,99674085,2750,2750,2750,2750,0
|
|
20241024,172000,99674085,2750,2750,2750,2750,0
|
|
20241024,171900,99674085,2750,2750,2750,2750,0
|
|
20241024,171800,99674085,2750,2750,2750,2750,0
|
|
20241024,171700,99674085,2750,2750,2750,2750,0
|
|
20241024,171600,99674085,2750,2750,2750,2750,0
|
|
20241024,171500,99674085,2750,2750,2750,2750,0
|
|
20241024,171400,99674085,2750,2750,2750,2750,0
|
|
20241024,171300,99674085,2750,2750,2750,2750,0
|
|
20241024,171200,99674085,2750,2750,2750,2750,0
|
|
20241024,171100,99674085,2750,2750,2750,2750,0
|
|
20241024,171000,99674085,2750,2750,2750,2750,0
|
|
20241024,170900,99674085,2750,2750,2750,2750,510
|
|
20241024,170800,99674085,2750,2750,2750,2750,0
|
|
20241024,170700,99674085,2750,2750,2750,2750,0
|
|
20241024,170600,99674085,2750,2750,2750,2750,0
|
|
20241024,170500,99674085,2750,2750,2750,2750,0
|
|
20241024,170400,99674085,2750,2750,2750,2750,0
|
|
20241024,170300,99674085,2750,2750,2750,2750,0
|
|
20241024,170200,99674085,2750,2750,2750,2750,0
|
|
20241024,170100,99674085,2750,2750,2750,2750,0
|
|
20241024,170000,99674085,2750,2750,2750,2750,0
|
|
20241024,165900,99674085,2750,2750,2750,2750,0
|
|
20241024,165800,99674085,2750,2750,2750,2750,0
|
|
20241024,165700,99674085,2750,2750,2750,2750,0
|
|
20241024,165600,99674085,2750,2750,2750,2750,0
|
|
20241024,165500,99674085,2750,2750,2750,2750,0
|
|
20241024,165400,99674085,2750,2750,2750,2750,0
|
|
20241024,165300,99674085,2750,2750,2750,2750,0
|
|
20241024,165200,99674085,2750,2750,2750,2750,0
|
|
20241024,165100,99674085,2750,2750,2750,2750,0
|
|
20241024,165000,99674085,2750,2750,2750,2750,0
|
|
20241024,164900,99674085,2750,2750,2750,2750,0
|
|
20241024,164800,99674085,2750,2750,2750,2750,0
|
|
20241024,164700,99674085,2750,2750,2750,2750,0
|
|
20241024,164600,99674085,2750,2750,2750,2750,0
|
|
20241024,164500,99674085,2750,2750,2750,2750,0
|
|
20241024,164400,99674085,2750,2750,2750,2750,0
|
|
20241024,164300,99674085,2750,2750,2750,2750,0
|
|
20241024,164200,99674085,2750,2750,2750,2750,0
|
|
20241024,164100,99674085,2750,2750,2750,2750,0
|
|
20241024,164000,99674085,2750,2750,2750,2750,0
|
|
20241024,163900,99674085,2750,2750,2750,2750,510
|
|
20241024,163800,99674085,2750,2750,2750,2750,0
|
|
20241024,163700,99674085,2750,2750,2750,2750,0
|
|
20241024,163600,99674085,2750,2750,2750,2750,0
|
|
20241024,163500,99674085,2750,2750,2750,2750,0
|
|
20241024,163400,99674085,2750,2750,2750,2750,0
|
|
20241024,163300,99674085,2750,2750,2750,2750,0
|
|
20241024,163200,99674085,2750,2750,2750,2750,0
|
|
20241024,163100,99674085,2750,2750,2750,2750,0
|
|
20241024,163000,99674085,2750,2750,2750,2750,0
|
|
20241024,162900,99674085,2750,2750,2750,2750,0
|
|
20241024,162800,99674085,2750,2750,2750,2750,0
|
|
20241024,162700,99674085,2750,2750,2750,2750,0
|
|
20241024,162600,99674085,2750,2750,2750,2750,0
|
|
20241024,162500,99674085,2750,2750,2750,2750,0
|
|
20241024,162400,99674085,2750,2750,2750,2750,0
|
|
20241024,162300,99674085,2750,2750,2750,2750,0
|
|
20241024,162200,99674085,2750,2750,2750,2750,0
|
|
20241024,162100,99674085,2750,2750,2750,2750,0
|
|
20241024,162000,99674085,2750,2750,2750,2750,0
|
|
20241024,161900,99674085,2750,2750,2750,2750,0
|
|
20241024,161800,99674085,2750,2750,2750,2750,0
|
|
20241024,161700,99674085,2750,2750,2750,2750,0
|
|
20241024,161600,99674085,2750,2750,2750,2750,0
|
|
20241024,161500,99674085,2750,2750,2750,2750,0
|
|
20241024,161400,99674085,2750,2750,2750,2750,0
|
|
20241024,161300,99674085,2750,2750,2750,2750,0
|
|
20241024,161200,99674085,2750,2750,2750,2750,0
|
|
20241024,161100,99674085,2750,2750,2750,2750,0
|
|
20241024,161000,99674085,2750,2750,2750,2750,0
|
|
20241024,160900,99674085,2750,2750,2750,2750,510
|
|
20241024,160800,99674085,2750,2750,2750,2750,0
|
|
20241024,160700,99674085,2750,2750,2750,2750,0
|
|
20241024,160600,99674085,2750,2750,2750,2750,0
|
|
20241024,160500,99674085,2750,2750,2750,2750,0
|
|
20241024,160400,99674085,2750,2750,2750,2750,0
|
|
20241024,160300,99674085,2750,2750,2750,2750,0
|
|
20241024,160200,99674085,2750,2750,2750,2750,0
|
|
20241024,160100,99674085,2750,2750,2750,2750,0
|
|
20241024,160000,99674085,2750,2750,2750,2750,0
|
|
20241024,155900,99674085,2750,2750,2750,2750,0
|
|
20241024,155800,99674085,2750,2750,2750,2750,0
|
|
20241024,155700,99674085,2750,2750,2750,2750,0
|
|
20241024,155600,99674085,2750,2750,2750,2750,0
|
|
20241024,155500,99674085,2750,2750,2750,2750,0
|
|
20241024,155400,99674085,2750,2750,2750,2750,0
|
|
20241024,155300,99674085,2750,2750,2750,2750,0
|
|
20241024,155200,99674085,2750,2750,2750,2750,0
|
|
20241024,155100,99674085,2750,2750,2750,2750,0
|
|
20241024,155000,99674085,2750,2750,2750,2750,0
|
|
20241024,154900,99674085,2750,2750,2750,2750,0
|
|
20241024,154800,99674085,2750,2750,2750,2750,0
|
|
20241024,154700,99674085,2750,2750,2750,2750,0
|
|
20241024,154600,99674085,2750,2750,2750,2750,0
|
|
20241024,154500,99674085,2750,2750,2750,2750,0
|
|
20241024,154400,99674085,2750,2750,2750,2750,0
|
|
20241024,154300,99674085,2750,2750,2750,2750,0
|
|
20241024,154200,99674085,2750,2750,2750,2750,0
|
|
20241024,154100,99674085,2750,2750,2750,2750,0
|
|
20241024,154000,99674085,2750,2750,2750,2750,0
|
|
20241024,153900,99674085,2750,2750,2750,2750,510
|
|
20241024,153800,99674085,2750,2750,2750,2750,0
|
|
20241024,153700,99674085,2750,2750,2750,2750,0
|
|
20241024,153600,99674085,2750,2750,2750,2750,0
|
|
20241024,153500,99674085,2750,2750,2750,2750,0
|
|
20241024,153400,99674085,2750,2750,2750,2750,0
|
|
20241024,153300,99674085,2750,2750,2750,2750,0
|
|
20241024,153200,99674085,2750,2750,2750,2750,0
|
|
20241024,153100,99674085,2750,2750,2750,2750,0
|
|
20241024,153000,99674085,2750,2750,2750,2750,510
|
|
20241024,152900,98271585,2735,2735,2735,2735,0
|
|
20241024,152800,98271585,2735,2735,2735,2735,0
|
|
20241024,152700,98271585,2735,2735,2735,2735,0
|
|
20241024,152600,98271585,2735,2735,2735,2735,0
|
|
20241024,152500,98271585,2735,2735,2735,2735,0
|
|
20241024,152400,98271585,2735,2735,2735,2735,0
|
|
20241024,152300,98271585,2735,2735,2735,2735,0
|
|
20241024,152200,98271585,2735,2735,2735,2735,0
|
|
20241024,152100,98271585,2735,2735,2735,2735,0
|
|
20241024,152000,98271585,2735,2735,2735,2735,0
|
|
20241024,151900,98271585,2735,2735,2735,2735,9
|
|
20241024,151800,98246970,2735,2735,2735,2735,0
|
|
20241024,151700,98246970,2735,2735,2735,2735,35
|
|
20241024,151600,98151245,2730,2730,2730,2730,300
|
|
20241024,151500,97332245,2730,2730,2730,2730,590
|
|
20241024,151400,95721545,2730,2730,2730,2730,2
|
|
20241024,151300,95716085,2730,2730,2730,2730,0
|
|
20241024,151200,95716085,2730,2730,2730,2730,417
|
|
20241024,151100,94577675,2730,2730,2730,2730,299
|
|
20241024,151000,93761405,2730,2730,2730,2730,0
|
|
20241024,150900,93761405,2730,2730,2730,2730,1
|
|
20241024,150800,93758675,2735,2735,2735,2735,0
|
|
20241024,150700,93758675,2735,2735,2735,2735,0
|
|
20241024,150600,93758675,2735,2735,2735,2735,0
|
|
20241024,150500,93758675,2735,2735,2735,2735,10
|
|
20241024,150400,93731325,2730,2730,2730,2730,0
|
|
20241024,150300,93731325,2730,2730,2730,2730,300
|
|
20241024,150200,92912325,2730,2730,2730,2730,659
|
|
20241024,150100,91113255,2730,2730,2730,2730,100
|
|
20241024,150000,90840255,2730,2730,2730,2730,1
|
|
20241024,145900,90837525,2735,2735,2735,2735,0
|
|
20241024,145800,90837525,2735,2735,2735,2735,0
|
|
20241024,145700,90837525,2735,2735,2735,2735,0
|
|
20241024,145600,90837525,2735,2735,2735,2735,216
|
|
20241024,145500,90246765,2735,2735,2735,2735,0
|
|
20241024,145400,90246765,2735,2735,2735,2735,0
|
|
20241024,145300,90246765,2735,2730,2735,2730,21
|
|
20241024,145200,90189385,2730,2730,2730,2730,357
|
|
20241024,145100,89214775,2730,2730,2730,2730,0
|
|
20241024,145000,89214775,2730,2730,2730,2730,0
|
|
20241024,144900,89214775,2730,2730,2735,2730,612
|
|
20241024,144800,87541015,2735,2735,2735,2735,492
|
|
20241024,144700,86195395,2735,2735,2735,2735,0
|
|
20241024,144600,86195395,2735,2735,2735,2735,0
|
|
20241024,144500,86195395,2735,2735,2735,2735,8
|
|
20241024,144400,86173515,2735,2735,2735,2735,0
|
|
20241024,144300,86173515,2735,2735,2735,2735,0
|
|
20241024,144200,86173515,2735,2735,2735,2735,0
|
|
20241024,144100,86173515,2735,2735,2735,2735,270
|
|
20241024,144000,85435065,2740,2740,2740,2740,0
|
|
20241024,143900,85435065,2740,2740,2740,2740,0
|
|
20241024,143800,85435065,2740,2740,2740,2740,0
|
|
20241024,143700,85435065,2740,2740,2740,2740,3
|
|
20241024,143600,85426845,2735,2735,2735,2735,0
|
|
20241024,143500,85426845,2735,2740,2740,2735,27
|
|
20241024,143400,85352995,2740,2740,2740,2740,0
|
|
20241024,143300,85352995,2740,2740,2740,2740,0
|
|
20241024,143200,85352995,2740,2740,2740,2740,0
|
|
20241024,143100,85352995,2740,2740,2740,2740,0
|
|
20241024,143000,85352995,2740,2740,2740,2740,0
|
|
20241024,142900,85352995,2740,2740,2740,2740,0
|
|
20241024,142800,85352995,2740,2740,2740,2740,0
|
|
20241024,142700,85352995,2740,2740,2740,2740,0
|
|
20241024,142600,85352995,2740,2740,2740,2740,0
|
|
20241024,142500,85352995,2740,2740,2740,2740,0
|
|
20241024,142400,85352995,2740,2735,2740,2730,1001
|
|
20241024,142300,82613405,2735,2735,2735,2735,0
|
|
20241024,142200,82613405,2735,2735,2735,2735,450
|
|
20241024,142100,81382655,2735,2735,2735,2735,0
|
|
20241024,142000,81382655,2735,2735,2735,2735,751
|
|
20241024,141900,79328670,2735,2735,2735,2735,0
|
|
20241024,141800,79328670,2735,2735,2735,2735,0
|
|
20241024,141700,79328670,2735,2735,2735,2735,0
|
|
20241024,141600,79328670,2735,2740,2740,2735,400
|
|
20241024,141500,78234615,2740,2740,2740,2740,0
|
|
20241024,141400,78234615,2740,2740,2740,2740,0
|
|
20241024,141300,78234615,2740,2740,2740,2740,0
|
|
20241024,141200,78234615,2740,2740,2740,2740,0
|
|
20241024,141100,78234615,2740,2740,2740,2740,0
|
|
20241024,141000,78234615,2740,2740,2740,2740,0
|
|
20241024,140900,78234615,2740,2740,2740,2740,0
|
|
20241024,140800,78234615,2740,2740,2740,2740,0
|
|
20241024,140700,78234615,2740,2740,2740,2740,0
|
|
20241024,140600,78234615,2740,2740,2740,2740,0
|
|
20241024,140500,78234615,2740,2740,2740,2740,0
|
|
20241024,140400,78234615,2740,2740,2740,2740,0
|
|
20241024,140300,78234615,2740,2740,2740,2740,50
|
|
20241024,140200,78097615,2740,2745,2745,2740,2384
|
|
20241024,140100,71565260,2750,2750,2750,2750,0
|
|
20241024,140000,71565260,2750,2750,2750,2750,10
|
|
20241024,135900,71537760,2745,2750,2750,2745,100
|
|
20241024,135800,71263010,2745,2745,2745,2745,0
|
|
20241024,135700,71263010,2745,2745,2745,2745,50
|
|
20241024,135600,71125760,2745,2745,2745,2745,0
|
|
20241024,135500,71125760,2745,2745,2745,2745,0
|
|
20241024,135400,71125760,2745,2745,2745,2745,1500
|
|
20241024,135300,67008260,2745,2745,2745,2745,0
|
|
20241024,135200,67008260,2745,2745,2745,2745,0
|
|
20241024,135100,67008260,2745,2745,2745,2745,0
|
|
20241024,135000,67008260,2745,2745,2745,2745,0
|
|
20241024,134900,67008260,2745,2745,2745,2745,0
|
|
20241024,134800,67008260,2745,2745,2745,2745,0
|
|
20241024,134700,67008260,2745,2745,2745,2745,0
|
|
20241024,134600,67008260,2745,2745,2745,2745,0
|
|
20241024,134500,67008260,2745,2745,2745,2745,0
|
|
20241024,134400,67008260,2745,2745,2745,2745,0
|
|
20241024,134300,67008260,2745,2745,2745,2745,0
|
|
20241024,134200,67008260,2745,2745,2745,2745,0
|
|
20241024,134100,67008260,2745,2745,2745,2745,0
|
|
20241024,134000,67008260,2745,2745,2745,2745,10
|
|
20241024,133900,66980810,2745,2745,2745,2745,10
|
|
20241024,133800,66953360,2750,2750,2750,2750,0
|
|
20241024,133700,66953360,2750,2750,2750,2750,19
|
|
20241024,133600,66901110,2755,2755,2755,2755,0
|
|
20241024,133500,66901110,2755,2755,2755,2755,0
|
|
20241024,133400,66901110,2755,2755,2755,2755,0
|
|
20241024,133300,66901110,2755,2755,2755,2755,0
|
|
20241024,133200,66901110,2755,2755,2755,2755,0
|
|
20241024,133100,66901110,2755,2755,2755,2755,0
|
|
20241024,133000,66901110,2755,2755,2755,2755,0
|
|
20241024,132900,66901110,2755,2755,2755,2755,2
|
|
20241024,132800,66895600,2750,2750,2750,2750,0
|
|
20241024,132700,66895600,2750,2750,2750,2750,0
|
|
20241024,132600,66895600,2750,2750,2750,2750,0
|
|
20241024,132500,66895600,2750,2750,2750,2750,0
|
|
20241024,132400,66895600,2750,2750,2750,2750,0
|
|
20241024,132300,66895600,2750,2750,2750,2750,0
|
|
20241024,132200,66895600,2750,2750,2750,2750,1
|
|
20241024,132100,66892850,2750,2750,2750,2750,0
|
|
20241024,132000,66892850,2750,2750,2750,2750,0
|
|
20241024,131900,66892850,2750,2745,2750,2745,636
|
|
20241024,131800,65146990,2745,2745,2745,2745,0
|
|
20241024,131700,65146990,2745,2745,2745,2745,50
|
|
20241024,131600,65009740,2745,2745,2745,2745,0
|
|
20241024,131500,65009740,2745,2745,2745,2745,0
|
|
20241024,131400,65009740,2745,2745,2745,2745,0
|
|
20241024,131300,65009740,2745,2745,2745,2745,322
|
|
20241024,131200,64125850,2745,2750,2750,2745,550
|
|
20241024,131100,62615850,2750,2750,2750,2750,0
|
|
20241024,131000,62615850,2750,2750,2750,2750,4
|
|
20241024,130900,62604850,2750,2750,2750,2750,0
|
|
20241024,130800,62604850,2750,2750,2750,2750,10
|
|
20241024,130700,62577350,2750,2750,2750,2750,119
|
|
20241024,130600,62250100,2745,2745,2745,2745,0
|
|
20241024,130500,62250100,2745,2745,2745,2745,0
|
|
20241024,130400,62250100,2745,2745,2745,2745,0
|
|
20241024,130300,62250100,2745,2745,2745,2745,0
|
|
20241024,130200,62250100,2745,2745,2745,2745,0
|
|
20241024,130100,62250100,2745,2745,2745,2745,0
|
|
20241024,130000,62250100,2745,2745,2745,2745,0
|
|
20241024,125900,62250100,2745,2745,2745,2745,0
|
|
20241024,125800,62250100,2745,2745,2745,2745,0
|
|
20241024,125700,62250100,2745,2745,2745,2745,0
|
|
20241024,125600,62250100,2745,2745,2745,2745,0
|
|
20241024,125500,62250100,2745,2745,2745,2745,0
|
|
20241024,125400,62250100,2745,2750,2750,2745,113
|
|
20241024,125300,61939415,2745,2745,2745,2745,0
|
|
20241024,125200,61939415,2745,2745,2745,2745,0
|
|
20241024,125100,61939415,2745,2745,2745,2745,0
|
|
20241024,125000,61939415,2745,2745,2745,2745,0
|
|
20241024,124900,61939415,2745,2745,2745,2745,0
|
|
20241024,124800,61939415,2745,2745,2745,2745,14
|
|
20241024,124700,61900985,2745,2745,2745,2745,6
|
|
20241024,124600,61884515,2745,2745,2745,2745,10
|
|
20241024,124500,61857065,2745,2745,2745,2745,0
|
|
20241024,124400,61857065,2745,2745,2745,2745,0
|
|
20241024,124300,61857065,2745,2745,2745,2745,20
|
|
20241024,124200,61802165,2745,2745,2745,2745,96
|
|
20241024,124100,61538645,2745,2745,2745,2745,0
|
|
20241024,124000,61538645,2745,2745,2745,2745,0
|
|
20241024,123900,61538645,2745,2745,2745,2745,0
|
|
20241024,123800,61538645,2745,2745,2745,2745,0
|
|
20241024,123700,61538645,2745,2745,2745,2745,0
|
|
20241024,123600,61538645,2745,2745,2745,2745,0
|
|
20241024,123500,61538645,2745,2745,2745,2745,0
|
|
20241024,123400,61538645,2745,2745,2745,2745,0
|
|
20241024,123300,61538645,2745,2745,2745,2745,0
|
|
20241024,123200,61538645,2745,2745,2745,2745,0
|
|
20241024,123100,61538645,2745,2745,2745,2745,0
|
|
20241024,123000,61538645,2745,2745,2745,2745,5
|
|
20241024,122900,61524920,2745,2745,2745,2745,0
|
|
20241024,122800,61524920,2745,2745,2745,2745,0
|
|
20241024,122700,61524920,2745,2745,2745,2745,0
|
|
20241024,122600,61524920,2745,2745,2745,2745,0
|
|
20241024,122500,61524920,2745,2745,2745,2745,0
|
|
20241024,122400,61524920,2745,2745,2745,2745,1
|
|
20241024,122300,61522175,2745,2745,2745,2745,11
|
|
20241024,122200,61491980,2745,2745,2745,2745,0
|
|
20241024,122100,61491980,2745,2745,2745,2745,0
|
|
20241024,122000,61491980,2745,2745,2745,2745,0
|
|
20241024,121900,61491980,2745,2745,2745,2745,0
|
|
20241024,121800,61491980,2745,2745,2745,2745,100
|
|
20241024,121700,61217480,2745,2745,2745,2745,0
|
|
20241024,121600,61217480,2745,2745,2745,2745,0
|
|
20241024,121500,61217480,2745,2745,2745,2745,0
|
|
20241024,121400,61217480,2745,2745,2745,2745,0
|
|
20241024,121300,61217480,2745,2745,2745,2745,0
|
|
20241024,121200,61217480,2745,2745,2745,2745,25
|
|
20241024,121100,61148855,2745,2745,2745,2745,5
|
|
20241024,121000,61135130,2745,2745,2745,2745,0
|
|
20241024,120900,61135130,2745,2745,2745,2745,1
|
|
20241024,120800,61132385,2745,2745,2745,2745,1
|
|
20241024,120700,61129640,2745,2745,2745,2745,1
|
|
20241024,120600,61126895,2745,2745,2745,2745,2
|
|
20241024,120500,61121405,2745,2745,2745,2745,0
|
|
20241024,120400,61121405,2745,2745,2745,2745,0
|
|
20241024,120300,61121405,2745,2745,2745,2745,0
|
|
20241024,120200,61121405,2745,2745,2745,2745,0
|
|
20241024,120100,61121405,2745,2745,2745,2745,0
|
|
20241024,120000,61121405,2745,2745,2745,2745,0
|
|
20241024,115900,61121405,2745,2745,2745,2745,2
|
|
20241024,115800,61115915,2745,2745,2745,2745,2
|
|
20241024,115700,61110425,2745,2745,2745,2745,2
|
|
20241024,115600,61104935,2745,2745,2745,2745,0
|
|
20241024,115500,61104935,2745,2745,2745,2745,0
|
|
20241024,115400,61104935,2745,2745,2745,2745,0
|
|
20241024,115300,61104935,2745,2745,2745,2745,0
|
|
20241024,115200,61104935,2745,2745,2745,2745,2
|
|
20241024,115100,61099445,2745,2745,2745,2745,0
|
|
20241024,115000,61099445,2745,2745,2745,2745,0
|
|
20241024,114900,61099445,2745,2745,2745,2745,0
|
|
20241024,114800,61099445,2745,2745,2745,2745,0
|
|
20241024,114700,61099445,2745,2745,2745,2745,5
|
|
20241024,114600,61085720,2745,2745,2745,2745,200
|
|
20241024,114500,60536720,2745,2745,2745,2745,0
|
|
20241024,114400,60536720,2745,2745,2745,2745,0
|
|
20241024,114300,60536720,2745,2745,2745,2745,0
|
|
20241024,114200,60536720,2745,2745,2745,2745,0
|
|
20241024,114100,60536720,2745,2745,2745,2745,0
|
|
20241024,114000,60536720,2745,2745,2745,2745,0
|
|
20241024,113900,60536720,2745,2745,2745,2745,0
|
|
20241024,113800,60536720,2745,2745,2745,2745,1
|
|
20241024,113700,60533975,2745,2745,2745,2745,0
|
|
20241024,113600,60533975,2745,2745,2745,2745,0
|
|
20241024,113500,60533975,2745,2745,2745,2745,0
|
|
20241024,113400,60533975,2745,2745,2745,2745,3
|
|
20241024,113300,60525740,2745,2745,2745,2745,0
|
|
20241024,113200,60525740,2745,2745,2745,2745,2
|
|
20241024,113100,60520250,2745,2745,2745,2745,2
|
|
20241024,113000,60514760,2745,2745,2745,2745,3
|
|
20241024,112900,60506525,2745,2745,2745,2745,0
|
|
20241024,112800,60506525,2745,2745,2745,2745,0
|
|
20241024,112700,60506525,2745,2735,2745,2735,185
|
|
20241024,112600,60000510,2745,2745,2745,2745,4
|
|
20241024,112500,59989530,2735,2735,2735,2735,0
|
|
20241024,112400,59989530,2735,2735,2735,2735,0
|
|
20241024,112300,59989530,2735,2735,2735,2735,0
|
|
20241024,112200,59989530,2735,2735,2735,2735,0
|
|
20241024,112100,59989530,2735,2735,2735,2735,0
|
|
20241024,112000,59989530,2735,2735,2735,2735,2
|
|
20241024,111900,59984060,2735,2735,2735,2735,87
|
|
20241024,111800,59746115,2740,2740,2740,2740,0
|
|
20241024,111700,59746115,2740,2740,2740,2740,0
|
|
20241024,111600,59746115,2740,2740,2740,2740,259
|
|
20241024,111500,59036455,2740,2740,2740,2740,0
|
|
20241024,111400,59036455,2740,2740,2740,2740,0
|
|
20241024,111300,59036455,2740,2740,2740,2740,0
|
|
20241024,111200,59036455,2740,2740,2740,2740,0
|
|
20241024,111100,59036455,2740,2740,2740,2740,0
|
|
20241024,111000,59036455,2740,2740,2740,2740,0
|
|
20241024,110900,59036455,2740,2740,2740,2740,0
|
|
20241024,110800,59036455,2740,2740,2740,2740,31
|
|
20241024,110700,58951515,2740,2740,2740,2740,1
|
|
20241024,110600,58948775,2740,2740,2740,2740,30
|
|
20241024,110500,58866575,2735,2735,2735,2735,0
|
|
20241024,110400,58866575,2735,2735,2735,2735,0
|
|
20241024,110300,58866575,2735,2735,2735,2735,0
|
|
20241024,110200,58866575,2735,2735,2735,2735,0
|
|
20241024,110100,58866575,2735,2735,2735,2735,0
|
|
20241024,110000,58866575,2735,2735,2735,2735,0
|
|
20241024,105900,58866575,2735,2735,2735,2735,0
|
|
20241024,105800,58866575,2735,2735,2735,2735,0
|
|
20241024,105700,58866575,2735,2735,2735,2735,0
|
|
20241024,105600,58866575,2735,2735,2735,2735,0
|
|
20241024,105500,58866575,2735,2735,2735,2735,0
|
|
20241024,105400,58866575,2735,2735,2735,2735,0
|
|
20241024,105300,58866575,2735,2735,2735,2735,0
|
|
20241024,105200,58866575,2735,2735,2735,2735,0
|
|
20241024,105100,58866575,2735,2735,2735,2735,3039
|
|
20241024,105000,50554910,2735,2735,2735,2735,0
|
|
20241024,104900,50554910,2735,2735,2735,2735,0
|
|
20241024,104800,50554910,2735,2735,2735,2735,0
|
|
20241024,104700,50554910,2735,2735,2735,2735,0
|
|
20241024,104600,50554910,2735,2735,2735,2735,0
|
|
20241024,104500,50554910,2735,2735,2735,2735,0
|
|
20241024,104400,50554910,2735,2735,2735,2735,0
|
|
20241024,104300,50554910,2735,2735,2735,2735,0
|
|
20241024,104200,50554910,2735,2740,2740,2735,400
|
|
20241024,104100,49460465,2745,2745,2745,2745,0
|
|
20241024,104000,49460465,2745,2740,2745,2740,107
|
|
20241024,103900,49166785,2745,2745,2745,2745,0
|
|
20241024,103800,49166785,2745,2745,2745,2745,0
|
|
20241024,103700,49166785,2745,2745,2745,2745,1
|
|
20241024,103600,49164040,2740,2740,2740,2740,0
|
|
20241024,103500,49164040,2740,2740,2740,2740,0
|
|
20241024,103400,49164040,2740,2740,2740,2740,56
|
|
20241024,103300,49010600,2740,2740,2740,2740,0
|
|
20241024,103200,49010600,2740,2740,2740,2740,1011
|
|
20241024,103100,46240460,2745,2745,2745,2745,0
|
|
20241024,103000,46240460,2745,2745,2745,2745,0
|
|
20241024,102900,46240460,2745,2745,2745,2745,0
|
|
20241024,102800,46240460,2745,2745,2745,2745,0
|
|
20241024,102700,46240460,2745,2745,2745,2745,0
|
|
20241024,102600,46240460,2745,2745,2745,2745,0
|
|
20241024,102500,46240460,2745,2745,2745,2745,5
|
|
20241024,102400,46226735,2740,2740,2740,2740,0
|
|
20241024,102300,46226735,2740,2740,2740,2740,975
|
|
20241024,102200,43555235,2740,2740,2740,2740,0
|
|
20241024,102100,43555235,2740,2740,2740,2740,0
|
|
20241024,102000,43555235,2740,2740,2740,2740,0
|
|
20241024,101900,43555235,2740,2740,2740,2740,36
|
|
20241024,101800,43456595,2740,2740,2740,2740,0
|
|
20241024,101700,43456595,2740,2740,2740,2740,0
|
|
20241024,101600,43456595,2740,2740,2740,2740,0
|
|
20241024,101500,43456595,2740,2740,2740,2740,300
|
|
20241024,101400,42634595,2740,2740,2740,2740,0
|
|
20241024,101300,42634595,2740,2740,2740,2740,0
|
|
20241024,101200,42634595,2740,2740,2740,2740,0
|
|
20241024,101100,42634595,2740,2740,2740,2740,0
|
|
20241024,101000,42634595,2740,2740,2740,2740,5
|
|
20241024,100900,42620895,2740,2740,2740,2740,50
|
|
20241024,100800,42483895,2735,2735,2735,2735,360
|
|
20241024,100700,41499295,2745,2745,2745,2745,6
|
|
20241024,100600,41482825,2745,2740,2745,2740,6
|
|
20241024,100500,41466370,2740,2740,2740,2740,5
|
|
20241024,100400,41452670,2740,2740,2740,2740,0
|
|
20241024,100300,41452670,2740,2740,2740,2740,0
|
|
20241024,100200,41452670,2740,2740,2740,2740,0
|
|
20241024,100100,41452670,2740,2740,2740,2740,97
|
|
20241024,100000,41186890,2750,2750,2750,2750,0
|
|
20241024,095900,41186890,2750,2750,2750,2750,230
|
|
20241024,095800,40554390,2745,2745,2745,2745,5
|
|
20241024,095700,40540665,2740,2740,2740,2740,235
|
|
20241024,095600,39896765,2745,2745,2745,2745,47
|
|
20241024,095500,39767750,2750,2750,2750,2750,2
|
|
20241024,095400,39762250,2750,2750,2750,2750,0
|
|
20241024,095300,39762250,2750,2750,2750,2750,0
|
|
20241024,095200,39762250,2750,2750,2750,2750,0
|
|
20241024,095100,39762250,2750,2750,2750,2750,0
|
|
20241024,095000,39762250,2750,2750,2750,2750,0
|
|
20241024,094900,39762250,2750,2750,2750,2750,0
|
|
20241024,094800,39762250,2750,2750,2750,2750,0
|
|
20241024,094700,39762250,2750,2750,2750,2750,0
|
|
20241024,094600,39762250,2750,2750,2750,2750,4
|
|
20241024,094500,39751250,2755,2755,2755,2755,0
|
|
20241024,094400,39751250,2755,2755,2755,2755,0
|
|
20241024,094300,39751250,2755,2750,2755,2750,10
|
|
20241024,094200,39723710,2755,2745,2755,2745,190
|
|
20241024,094100,39201865,2745,2735,2745,2735,341
|
|
20241024,094000,38269120,2735,2735,2735,2735,1
|
|
20241024,093900,38266385,2735,2735,2735,2735,0
|
|
20241024,093800,38266385,2735,2735,2735,2735,0
|
|
20241024,093700,38266385,2735,2735,2735,2735,0
|
|
20241024,093600,38266385,2735,2735,2735,2735,0
|
|
20241024,093500,38266385,2735,2735,2735,2735,0
|
|
20241024,093400,38266385,2735,2735,2735,2735,0
|
|
20241024,093300,38266385,2735,2730,2735,2730,350
|
|
20241024,093200,37310635,2730,2730,2730,2730,20
|
|
20241024,093100,37256035,2730,2730,2730,2730,6
|
|
20241024,093000,37239655,2730,2730,2730,2730,109
|
|
20241024,092900,36942085,2730,2725,2730,2725,1780
|
|
20241024,092800,32091085,2735,2735,2735,2725,1468
|
|
20241024,092700,28084795,2730,2730,2730,2730,0
|
|
20241024,092600,28084795,2730,2730,2730,2730,87
|
|
20241024,092500,27847285,2730,2730,2730,2730,23
|
|
20241024,092400,27784495,2730,2735,2735,2730,715
|
|
20241024,092300,25830960,2735,2730,2735,2730,82
|
|
20241024,092200,25607090,2745,2745,2745,2745,0
|
|
20241024,092100,25607090,2745,2745,2745,2745,0
|
|
20241024,092000,25607090,2745,2745,2745,2745,0
|
|
20241024,091900,25607090,2745,2730,2755,2730,802
|
|
20241024,091800,23417265,2730,2745,2745,2730,4957
|
|
20241024,091700,9839975,2745,2745,2745,2745,4
|
|
20241024,091600,9828995,2760,2745,2760,2745,2275
|
|
20241024,091500,3583970,2760,2750,2760,2745,51
|
|
20241024,091400,3443800,2765,2765,2765,2765,0
|
|
20241024,091300,3443800,2765,2765,2765,2765,0
|
|
20241024,091200,3443800,2765,2765,2765,2765,0
|
|
20241024,091100,3443800,2765,2765,2765,2765,0
|
|
20241024,091000,3443800,2765,2765,2765,2765,0
|
|
20241024,090900,3443800,2765,2765,2765,2765,8
|
|
20241024,090800,3421680,2760,2760,2760,2760,120
|
|
20241024,090700,3090480,2760,2760,2760,2760,0
|
|
20241024,090600,3090480,2760,2760,2760,2760,0
|
|
20241024,090500,3090480,2760,2755,2760,2755,30
|
|
20241024,090400,3007800,2750,2750,2750,2750,0
|
|
20241024,090300,3007800,2750,2750,2750,2750,1
|
|
20241024,090200,3005050,2740,2740,2740,2740,99
|
|
20241024,090100,2733790,2735,2735,2735,2735,0
|
|
20241024,090000,2733790,2735,2750,2750,2735,996
|