683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,202000,978396455,4010,4010,4010,4010,7960
|
|
20241017,201900,978396455,4010,4010,4010,4010,0
|
|
20241017,201800,978396455,4010,4010,4010,4010,0
|
|
20241017,201700,978396455,4010,4010,4010,4010,0
|
|
20241017,201600,978396455,4010,4010,4010,4010,0
|
|
20241017,201500,978396455,4010,4010,4010,4010,0
|
|
20241017,201400,978396455,4010,4010,4010,4010,0
|
|
20241017,201300,978396455,4010,4010,4010,4010,0
|
|
20241017,201200,978396455,4010,4010,4010,4010,0
|
|
20241017,201100,978396455,4010,4010,4010,4010,0
|
|
20241017,201000,978396455,4010,4010,4010,4010,0
|
|
20241017,200900,978396455,4010,4010,4010,4010,0
|
|
20241017,200800,978396455,4010,4010,4010,4010,0
|
|
20241017,200700,978396455,4010,4010,4010,4010,0
|
|
20241017,200600,978396455,4010,4010,4010,4010,0
|
|
20241017,200500,978396455,4010,4010,4010,4010,0
|
|
20241017,200400,978396455,4010,4010,4010,4010,0
|
|
20241017,200300,978396455,4010,4010,4010,4010,0
|
|
20241017,200200,978396455,4010,4010,4010,4010,0
|
|
20241017,200100,978396455,4010,4010,4010,4010,0
|
|
20241017,200000,978396455,4010,4010,4010,4010,0
|
|
20241017,195900,978396455,4010,4010,4010,4010,0
|
|
20241017,195800,978396455,4010,4010,4010,4010,0
|
|
20241017,195700,978396455,4010,4010,4010,4010,0
|
|
20241017,195600,978396455,4010,4010,4010,4010,0
|
|
20241017,195500,978396455,4010,4010,4010,4010,0
|
|
20241017,195400,978396455,4010,4010,4010,4010,0
|
|
20241017,195300,978396455,4010,4010,4010,4010,0
|
|
20241017,195200,978396455,4010,4010,4010,4010,0
|
|
20241017,195100,978396455,4010,4010,4010,4010,0
|
|
20241017,195000,978396455,4010,4010,4010,4010,7960
|
|
20241017,194900,978396455,4010,4010,4010,4010,0
|
|
20241017,194800,978396455,4010,4010,4010,4010,0
|
|
20241017,194700,978396455,4010,4010,4010,4010,0
|
|
20241017,194600,978396455,4010,4010,4010,4010,0
|
|
20241017,194500,978396455,4010,4010,4010,4010,0
|
|
20241017,194400,978396455,4010,4010,4010,4010,0
|
|
20241017,194300,978396455,4010,4010,4010,4010,0
|
|
20241017,194200,978396455,4010,4010,4010,4010,0
|
|
20241017,194100,978396455,4010,4010,4010,4010,0
|
|
20241017,194000,978396455,4010,4010,4010,4010,0
|
|
20241017,193900,978396455,4010,4010,4010,4010,0
|
|
20241017,193800,978396455,4010,4010,4010,4010,0
|
|
20241017,193700,978396455,4010,4010,4010,4010,0
|
|
20241017,193600,978396455,4010,4010,4010,4010,0
|
|
20241017,193500,978396455,4010,4010,4010,4010,0
|
|
20241017,193400,978396455,4010,4010,4010,4010,0
|
|
20241017,193300,978396455,4010,4010,4010,4010,0
|
|
20241017,193200,978396455,4010,4010,4010,4010,0
|
|
20241017,193100,978396455,4010,4010,4010,4010,0
|
|
20241017,193000,978396455,4010,4010,4010,4010,0
|
|
20241017,192900,978396455,4010,4010,4010,4010,0
|
|
20241017,192800,978396455,4010,4010,4010,4010,0
|
|
20241017,192700,978396455,4010,4010,4010,4010,0
|
|
20241017,192600,978396455,4010,4010,4010,4010,0
|
|
20241017,192500,978396455,4010,4010,4010,4010,0
|
|
20241017,192400,978396455,4010,4010,4010,4010,0
|
|
20241017,192300,978396455,4010,4010,4010,4010,0
|
|
20241017,192200,978396455,4010,4010,4010,4010,0
|
|
20241017,192100,978396455,4010,4010,4010,4010,0
|
|
20241017,192000,978396455,4010,4010,4010,4010,7960
|
|
20241017,191900,978396455,4010,4010,4010,4010,0
|
|
20241017,191800,978396455,4010,4010,4010,4010,0
|
|
20241017,191700,978396455,4010,4010,4010,4010,0
|
|
20241017,191600,978396455,4010,4010,4010,4010,0
|
|
20241017,191500,978396455,4010,4010,4010,4010,0
|
|
20241017,191400,978396455,4010,4010,4010,4010,0
|
|
20241017,191300,978396455,4010,4010,4010,4010,0
|
|
20241017,191200,978396455,4010,4010,4010,4010,0
|
|
20241017,191100,978396455,4010,4010,4010,4010,0
|
|
20241017,191000,978396455,4010,4010,4010,4010,0
|
|
20241017,190900,978396455,4010,4010,4010,4010,0
|
|
20241017,190800,978396455,4010,4010,4010,4010,0
|
|
20241017,190700,978396455,4010,4010,4010,4010,0
|
|
20241017,190600,978396455,4010,4010,4010,4010,0
|
|
20241017,190500,978396455,4010,4010,4010,4010,0
|
|
20241017,190400,978396455,4010,4010,4010,4010,0
|
|
20241017,190300,978396455,4010,4010,4010,4010,0
|
|
20241017,190200,978396455,4010,4010,4010,4010,0
|
|
20241017,190100,978396455,4010,4010,4010,4010,0
|
|
20241017,190000,978396455,4010,4010,4010,4010,0
|
|
20241017,185900,978396455,4010,4010,4010,4010,0
|
|
20241017,185800,978396455,4010,4010,4010,4010,0
|
|
20241017,185700,978396455,4010,4010,4010,4010,0
|
|
20241017,185600,978396455,4010,4010,4010,4010,0
|
|
20241017,185500,978396455,4010,4010,4010,4010,0
|
|
20241017,185400,978396455,4010,4010,4010,4010,0
|
|
20241017,185300,978396455,4010,4010,4010,4010,0
|
|
20241017,185200,978396455,4010,4010,4010,4010,0
|
|
20241017,185100,978396455,4010,4010,4010,4010,0
|
|
20241017,185000,978396455,4010,4010,4010,4010,7960
|
|
20241017,184900,978396455,4010,4010,4010,4010,0
|
|
20241017,184800,978396455,4010,4010,4010,4010,0
|
|
20241017,184700,978396455,4010,4010,4010,4010,0
|
|
20241017,184600,978396455,4010,4010,4010,4010,0
|
|
20241017,184500,978396455,4010,4010,4010,4010,0
|
|
20241017,184400,978396455,4010,4010,4010,4010,0
|
|
20241017,184300,978396455,4010,4010,4010,4010,0
|
|
20241017,184200,978396455,4010,4010,4010,4010,0
|
|
20241017,184100,978396455,4010,4010,4010,4010,0
|
|
20241017,184000,978396455,4010,4010,4010,4010,0
|
|
20241017,183900,978396455,4010,4010,4010,4010,0
|
|
20241017,183800,978396455,4010,4010,4010,4010,0
|
|
20241017,183700,978396455,4010,4010,4010,4010,0
|
|
20241017,183600,978396455,4010,4010,4010,4010,0
|
|
20241017,183500,978396455,4010,4010,4010,4010,0
|
|
20241017,183400,978396455,4010,4010,4010,4010,0
|
|
20241017,183300,978396455,4010,4010,4010,4010,0
|
|
20241017,183200,978396455,4010,4010,4010,4010,0
|
|
20241017,183100,978396455,4010,4010,4010,4010,0
|
|
20241017,183000,978396455,4010,4010,4010,4010,0
|
|
20241017,182900,978396455,4010,4010,4010,4010,0
|
|
20241017,182800,978396455,4010,4010,4010,4010,0
|
|
20241017,182700,978396455,4010,4010,4010,4010,0
|
|
20241017,182600,978396455,4010,4010,4010,4010,0
|
|
20241017,182500,978396455,4010,4010,4010,4010,0
|
|
20241017,182400,978396455,4010,4010,4010,4010,0
|
|
20241017,182300,978396455,4010,4010,4010,4010,0
|
|
20241017,182200,978396455,4010,4010,4010,4010,0
|
|
20241017,182100,978396455,4010,4010,4010,4010,0
|
|
20241017,182000,978396455,4010,4010,4010,4010,7960
|
|
20241017,181900,978396455,4010,4010,4010,4010,0
|
|
20241017,181800,978396455,4010,4010,4010,4010,0
|
|
20241017,181700,978396455,4010,4010,4010,4010,0
|
|
20241017,181600,978396455,4010,4010,4010,4010,0
|
|
20241017,181500,978396455,4010,4010,4010,4010,0
|
|
20241017,181400,978396455,4010,4010,4010,4010,0
|
|
20241017,181300,978396455,4010,4010,4010,4010,0
|
|
20241017,181200,978396455,4010,4010,4010,4010,0
|
|
20241017,181100,978396455,4010,4010,4010,4010,0
|
|
20241017,181000,978396455,4010,4010,4010,4010,0
|
|
20241017,180900,978396455,4010,4010,4010,4010,0
|
|
20241017,180800,978396455,4010,4010,4010,4010,0
|
|
20241017,180700,978396455,4010,4010,4010,4010,0
|
|
20241017,180600,978396455,4010,4010,4010,4010,0
|
|
20241017,180500,978396455,4010,4010,4010,4010,0
|
|
20241017,180400,978396455,4010,4010,4010,4010,0
|
|
20241017,180300,978396455,4010,4010,4010,4010,0
|
|
20241017,180200,978396455,4010,4010,4010,4010,0
|
|
20241017,180100,978396455,4010,4010,4010,4010,0
|
|
20241017,180000,978396455,4010,4010,4010,4010,0
|
|
20241017,175900,978396455,4010,4010,4010,4010,0
|
|
20241017,175800,978396455,4010,4010,4010,4010,0
|
|
20241017,175700,978396455,4010,4010,4010,4010,0
|
|
20241017,175600,978396455,4010,4010,4010,4010,0
|
|
20241017,175500,978396455,4010,4010,4010,4010,0
|
|
20241017,175400,978396455,4010,4010,4010,4010,0
|
|
20241017,175300,978396455,4010,4010,4010,4010,0
|
|
20241017,175200,978396455,4010,4010,4010,4010,0
|
|
20241017,175100,978396455,4010,4010,4010,4010,0
|
|
20241017,175000,978396455,4010,4010,4010,4010,7960
|
|
20241017,174900,978396455,4010,4010,4010,4010,0
|
|
20241017,174800,978396455,4010,4010,4010,4010,0
|
|
20241017,174700,978396455,4010,4010,4010,4010,0
|
|
20241017,174600,978396455,4010,4010,4010,4010,0
|
|
20241017,174500,978396455,4010,4010,4010,4010,0
|
|
20241017,174400,978396455,4010,4010,4010,4010,0
|
|
20241017,174300,978396455,4010,4010,4010,4010,0
|
|
20241017,174200,978396455,4010,4010,4010,4010,0
|
|
20241017,174100,978396455,4010,4010,4010,4010,0
|
|
20241017,174000,978396455,4010,4010,4010,4010,0
|
|
20241017,173900,978396455,4010,4010,4010,4010,0
|
|
20241017,173800,978396455,4010,4010,4010,4010,0
|
|
20241017,173700,978396455,4010,4010,4010,4010,0
|
|
20241017,173600,978396455,4010,4010,4010,4010,0
|
|
20241017,173500,978396455,4010,4010,4010,4010,0
|
|
20241017,173400,978396455,4010,4010,4010,4010,0
|
|
20241017,173300,978396455,4010,4010,4010,4010,0
|
|
20241017,173200,978396455,4010,4010,4010,4010,0
|
|
20241017,173100,978396455,4010,4010,4010,4010,0
|
|
20241017,173000,978396455,4010,4010,4010,4010,0
|
|
20241017,172900,978396455,4010,4010,4010,4010,0
|
|
20241017,172800,978396455,4010,4010,4010,4010,0
|
|
20241017,172700,978396455,4010,4010,4010,4010,0
|
|
20241017,172600,978396455,4010,4010,4010,4010,0
|
|
20241017,172500,978396455,4010,4010,4010,4010,0
|
|
20241017,172400,978396455,4010,4010,4010,4010,0
|
|
20241017,172300,978396455,4010,4010,4010,4010,0
|
|
20241017,172200,978396455,4010,4010,4010,4010,0
|
|
20241017,172100,978396455,4010,4010,4010,4010,0
|
|
20241017,172000,978396455,4010,4010,4010,4010,7960
|
|
20241017,171900,978396455,4010,4010,4010,4010,0
|
|
20241017,171800,978396455,4010,4010,4010,4010,0
|
|
20241017,171700,978396455,4010,4010,4010,4010,0
|
|
20241017,171600,978396455,4010,4010,4010,4010,0
|
|
20241017,171500,978396455,4010,4010,4010,4010,0
|
|
20241017,171400,978396455,4010,4010,4010,4010,0
|
|
20241017,171300,978396455,4010,4010,4010,4010,0
|
|
20241017,171200,978396455,4010,4010,4010,4010,0
|
|
20241017,171100,978396455,4010,4010,4010,4010,0
|
|
20241017,171000,978396455,4010,4010,4010,4010,0
|
|
20241017,170900,978396455,4010,4010,4010,4010,0
|
|
20241017,170800,978396455,4010,4010,4010,4010,0
|
|
20241017,170700,978396455,4010,4010,4010,4010,0
|
|
20241017,170600,978396455,4010,4010,4010,4010,0
|
|
20241017,170500,978396455,4010,4010,4010,4010,0
|
|
20241017,170400,978396455,4010,4010,4010,4010,0
|
|
20241017,170300,978396455,4010,4010,4010,4010,0
|
|
20241017,170200,978396455,4010,4010,4010,4010,0
|
|
20241017,170100,978396455,4010,4010,4010,4010,0
|
|
20241017,170000,978396455,4010,4010,4010,4010,0
|
|
20241017,165900,978396455,4010,4010,4010,4010,0
|
|
20241017,165800,978396455,4010,4010,4010,4010,0
|
|
20241017,165700,978396455,4010,4010,4010,4010,0
|
|
20241017,165600,978396455,4010,4010,4010,4010,0
|
|
20241017,165500,978396455,4010,4010,4010,4010,0
|
|
20241017,165400,978396455,4010,4010,4010,4010,0
|
|
20241017,165300,978396455,4010,4010,4010,4010,0
|
|
20241017,165200,978396455,4010,4010,4010,4010,0
|
|
20241017,165100,978396455,4010,4010,4010,4010,0
|
|
20241017,165000,978396455,4010,4010,4010,4010,7960
|
|
20241017,164900,978396455,4010,4010,4010,4010,0
|
|
20241017,164800,978396455,4010,4010,4010,4010,0
|
|
20241017,164700,978396455,4010,4010,4010,4010,0
|
|
20241017,164600,978396455,4010,4010,4010,4010,0
|
|
20241017,164500,978396455,4010,4010,4010,4010,0
|
|
20241017,164400,978396455,4010,4010,4010,4010,0
|
|
20241017,164300,978396455,4010,4010,4010,4010,0
|
|
20241017,164200,978396455,4010,4010,4010,4010,0
|
|
20241017,164100,978396455,4010,4010,4010,4010,0
|
|
20241017,164000,978396455,4010,4010,4010,4010,0
|
|
20241017,163900,978396455,4010,4010,4010,4010,0
|
|
20241017,163800,978396455,4010,4010,4010,4010,0
|
|
20241017,163700,978396455,4010,4010,4010,4010,0
|
|
20241017,163600,978396455,4010,4010,4010,4010,0
|
|
20241017,163500,978396455,4010,4010,4010,4010,0
|
|
20241017,163400,978396455,4010,4010,4010,4010,0
|
|
20241017,163300,978396455,4010,4010,4010,4010,0
|
|
20241017,163200,978396455,4010,4010,4010,4010,0
|
|
20241017,163100,978396455,4010,4010,4010,4010,0
|
|
20241017,163000,978396455,4010,4010,4010,4010,0
|
|
20241017,162900,978396455,4010,4010,4010,4010,0
|
|
20241017,162800,978396455,4010,4010,4010,4010,0
|
|
20241017,162700,978396455,4010,4010,4010,4010,0
|
|
20241017,162600,978396455,4010,4010,4010,4010,0
|
|
20241017,162500,978396455,4010,4010,4010,4010,0
|
|
20241017,162400,978396455,4010,4010,4010,4010,0
|
|
20241017,162300,978396455,4010,4010,4010,4010,0
|
|
20241017,162200,978396455,4010,4010,4010,4010,0
|
|
20241017,162100,978396455,4010,4010,4010,4010,0
|
|
20241017,162000,978396455,4010,4010,4010,4010,7960
|
|
20241017,161900,978396455,4010,4010,4010,4010,0
|
|
20241017,161800,978396455,4010,4010,4010,4010,0
|
|
20241017,161700,978396455,4010,4010,4010,4010,0
|
|
20241017,161600,978396455,4010,4010,4010,4010,0
|
|
20241017,161500,978396455,4010,4010,4010,4010,0
|
|
20241017,161400,978396455,4010,4010,4010,4010,0
|
|
20241017,161300,978396455,4010,4010,4010,4010,0
|
|
20241017,161200,978396455,4010,4010,4010,4010,0
|
|
20241017,161100,978396455,4010,4010,4010,4010,0
|
|
20241017,161000,978396455,4010,4010,4010,4010,0
|
|
20241017,160900,978396455,4010,4010,4010,4010,0
|
|
20241017,160800,978396455,4010,4010,4010,4010,0
|
|
20241017,160700,978396455,4010,4010,4010,4010,0
|
|
20241017,160600,978396455,4010,4010,4010,4010,0
|
|
20241017,160500,978396455,4010,4010,4010,4010,0
|
|
20241017,160400,978396455,4010,4010,4010,4010,0
|
|
20241017,160300,978396455,4010,4010,4010,4010,0
|
|
20241017,160200,978396455,4010,4010,4010,4010,0
|
|
20241017,160100,978396455,4010,4010,4010,4010,0
|
|
20241017,160000,978396455,4010,4010,4010,4010,0
|
|
20241017,155900,978396455,4010,4010,4010,4010,0
|
|
20241017,155800,978396455,4010,4010,4010,4010,0
|
|
20241017,155700,978396455,4010,4010,4010,4010,0
|
|
20241017,155600,978396455,4010,4010,4010,4010,0
|
|
20241017,155500,978396455,4010,4010,4010,4010,0
|
|
20241017,155400,978396455,4010,4010,4010,4010,0
|
|
20241017,155300,978396455,4010,4010,4010,4010,0
|
|
20241017,155200,978396455,4010,4010,4010,4010,0
|
|
20241017,155100,978396455,4010,4010,4010,4010,0
|
|
20241017,155000,978396455,4010,4010,4010,4010,7960
|
|
20241017,154900,978396455,4010,4010,4010,4010,0
|
|
20241017,154800,978396455,4010,4010,4010,4010,0
|
|
20241017,154700,978396455,4010,4010,4010,4010,0
|
|
20241017,154600,978396455,4010,4010,4010,4010,0
|
|
20241017,154500,978396455,4010,4010,4010,4010,0
|
|
20241017,154400,978396455,4010,4010,4010,4010,0
|
|
20241017,154300,978396455,4010,4010,4010,4010,0
|
|
20241017,154200,978396455,4010,4010,4010,4010,0
|
|
20241017,154100,978396455,4010,4010,4010,4010,0
|
|
20241017,154000,978396455,4010,4010,4010,4010,0
|
|
20241017,153900,978396455,4010,4010,4010,4010,0
|
|
20241017,153800,978396455,4010,4010,4010,4010,0
|
|
20241017,153700,978396455,4010,4010,4010,4010,0
|
|
20241017,153600,978396455,4010,4010,4010,4010,0
|
|
20241017,153500,978396455,4010,4010,4010,4010,0
|
|
20241017,153400,978396455,4010,4010,4010,4010,0
|
|
20241017,153300,978396455,4010,4010,4010,4010,0
|
|
20241017,153200,978396455,4010,4010,4010,4010,0
|
|
20241017,153100,978396455,4010,4010,4010,4010,0
|
|
20241017,153000,978396455,4010,4010,4010,4010,7960
|
|
20241017,152900,946476855,4040,4040,4040,4040,0
|
|
20241017,152800,946476855,4040,4040,4040,4040,0
|
|
20241017,152700,946476855,4040,4040,4040,4040,0
|
|
20241017,152600,946476855,4040,4040,4040,4040,0
|
|
20241017,152500,946476855,4040,4040,4040,4040,0
|
|
20241017,152400,946476855,4040,4040,4040,4040,0
|
|
20241017,152300,946476855,4040,4040,4040,4040,0
|
|
20241017,152200,946476855,4040,4040,4040,4040,0
|
|
20241017,152100,946476855,4040,4040,4040,4040,0
|
|
20241017,152000,946476855,4040,4040,4040,4040,0
|
|
20241017,151900,946476855,4040,4025,4040,4015,839
|
|
20241017,151800,943099685,4020,4020,4020,4020,0
|
|
20241017,151700,943099685,4020,4020,4020,4020,27
|
|
20241017,151600,942991145,4025,4025,4025,4025,50
|
|
20241017,151500,942789895,4025,4025,4025,4025,2
|
|
20241017,151400,942781845,4035,4035,4035,4035,0
|
|
20241017,151300,942781845,4035,4035,4035,4035,0
|
|
20241017,151200,942781845,4035,4035,4035,4035,7
|
|
20241017,151100,942753600,4035,4030,4035,4030,210
|
|
20241017,151000,941906255,4035,4035,4035,4035,0
|
|
20241017,150900,941906255,4035,4030,4035,4030,2
|
|
20241017,150800,941898190,4030,4030,4030,4025,7
|
|
20241017,150700,941869995,4035,4030,4035,4030,3
|
|
20241017,150600,941857900,4025,4025,4025,4025,891
|
|
20241017,150500,938271625,4035,4040,4040,4030,262
|
|
20241017,150400,937215715,4045,4045,4045,4045,0
|
|
20241017,150300,937215715,4045,4045,4045,4045,0
|
|
20241017,150200,937215715,4045,4045,4045,4045,1
|
|
20241017,150100,937211670,4045,4045,4045,4045,700
|
|
20241017,150000,934380170,4040,4040,4040,4040,0
|
|
20241017,145900,934380170,4040,4040,4040,4040,0
|
|
20241017,145800,934380170,4040,4040,4040,4040,0
|
|
20241017,145700,934380170,4040,4040,4040,4040,0
|
|
20241017,145600,934380170,4040,4040,4040,4040,10
|
|
20241017,145500,934339770,4040,4040,4040,4040,0
|
|
20241017,145400,934339770,4040,4040,4040,4040,50
|
|
20241017,145300,934137770,4040,4040,4040,4040,0
|
|
20241017,145200,934137770,4040,4040,4040,4040,0
|
|
20241017,145100,934137770,4040,4040,4045,4040,137
|
|
20241017,145000,933583625,4030,4030,4030,4030,12
|
|
20241017,144900,933535265,4045,4045,4045,4045,0
|
|
20241017,144800,933535265,4045,4045,4045,4045,0
|
|
20241017,144700,933535265,4045,4045,4045,4045,0
|
|
20241017,144600,933535265,4045,4045,4045,4045,0
|
|
20241017,144500,933535265,4045,4045,4045,4045,0
|
|
20241017,144400,933535265,4045,4045,4045,4045,0
|
|
20241017,144300,933535265,4045,4045,4045,4045,0
|
|
20241017,144200,933535265,4045,4040,4045,4040,2
|
|
20241017,144100,933527180,4030,4040,4040,4030,5726
|
|
20241017,144000,910401380,4040,4040,4040,4040,149
|
|
20241017,143900,909799420,4035,4035,4035,4035,0
|
|
20241017,143800,909799420,4035,4040,4040,4035,1787
|
|
20241017,143700,902583875,4040,4040,4040,4040,0
|
|
20241017,143600,902583875,4040,4040,4040,4040,0
|
|
20241017,143500,902583875,4040,4040,4040,4040,50
|
|
20241017,143400,902381875,4040,4040,4040,4040,0
|
|
20241017,143300,902381875,4040,4040,4060,4040,996
|
|
20241017,143200,898358005,4035,4035,4035,4035,1214
|
|
20241017,143100,893459515,4040,4040,4040,4040,0
|
|
20241017,143000,893459515,4040,4040,4040,4040,0
|
|
20241017,142900,893459515,4040,4040,4040,4040,0
|
|
20241017,142800,893459515,4040,4040,4040,4040,0
|
|
20241017,142700,893459515,4040,4040,4040,4040,1
|
|
20241017,142600,893455475,4040,4050,4050,4040,1283
|
|
20241017,142500,888271765,4050,4050,4050,4050,0
|
|
20241017,142400,888271765,4050,4050,4050,4050,2076
|
|
20241017,142300,879863965,4040,4050,4050,4040,42
|
|
20241017,142200,879693985,4060,4060,4060,4050,1145
|
|
20241017,142100,875053725,4065,4065,4065,4065,0
|
|
20241017,142000,875053725,4065,4060,4065,4060,2
|
|
20241017,141900,875045600,4060,4060,4060,4060,2000
|
|
20241017,141800,866925600,4060,4055,4060,4055,2
|
|
20241017,141700,866917485,4055,4055,4055,4055,2185
|
|
20241017,141600,858057310,4055,4055,4055,4055,0
|
|
20241017,141500,858057310,4055,4055,4055,4055,1
|
|
20241017,141400,858053255,4050,4050,4050,4050,0
|
|
20241017,141300,858053255,4050,4040,4050,4040,5000
|
|
20241017,141200,837811775,4040,4040,4040,4040,1
|
|
20241017,141100,837807735,4040,4040,4040,4040,1000
|
|
20241017,141000,833767735,4045,4045,4045,4045,0
|
|
20241017,140900,833767735,4045,4045,4045,4045,0
|
|
20241017,140800,833767735,4045,4045,4045,4045,0
|
|
20241017,140700,833767735,4045,4040,4045,4040,4
|
|
20241017,140600,833751570,4040,4040,4040,4040,0
|
|
20241017,140500,833751570,4040,4040,4040,4040,0
|
|
20241017,140400,833751570,4040,4040,4040,4040,0
|
|
20241017,140300,833751570,4040,4035,4040,4035,1000
|
|
20241017,140200,829713585,4030,4030,4030,4030,0
|
|
20241017,140100,829713585,4030,4035,4035,4030,11
|
|
20241017,140000,829669250,4030,4030,4030,4030,133
|
|
20241017,135900,829133260,4030,4030,4030,4030,977
|
|
20241017,135800,825195950,4030,4030,4030,4030,35
|
|
20241017,135700,825054900,4035,4035,4035,4035,0
|
|
20241017,135600,825054900,4035,4035,4035,4035,1
|
|
20241017,135500,825050865,4035,4035,4035,4035,538
|
|
20241017,135400,822880035,4040,4035,4040,4035,7
|
|
20241017,135300,822851760,4030,4030,4030,4030,1101
|
|
20241017,135200,818414730,4045,4045,4045,4045,0
|
|
20241017,135100,818414730,4045,4045,4045,4045,0
|
|
20241017,135000,818414730,4045,4040,4045,4040,5
|
|
20241017,134900,818394515,4045,4040,4045,4040,2
|
|
20241017,134800,818386430,4045,4045,4045,4045,0
|
|
20241017,134700,818386430,4045,4035,4045,4035,1000
|
|
20241017,134600,814341440,4025,4025,4025,4025,0
|
|
20241017,134500,814341440,4025,4025,4025,4025,0
|
|
20241017,134400,814341440,4025,4025,4025,4025,0
|
|
20241017,134300,814341440,4025,4025,4025,4025,19
|
|
20241017,134200,814264965,4045,4045,4045,4045,0
|
|
20241017,134100,814264965,4045,4035,4045,4035,2
|
|
20241017,134000,814256885,4025,4025,4025,4025,598
|
|
20241017,133900,811849935,4050,4025,4050,4025,2600
|
|
20241017,133800,801362980,4030,4025,4030,4025,3
|
|
20241017,133700,801350900,4025,4025,4025,4025,1499
|
|
20241017,133600,795317425,4050,4030,4050,4030,2603
|
|
20241017,133500,784817280,4035,4020,4035,4020,2002
|
|
20241017,133400,776751585,4015,4015,4015,4015,287
|
|
20241017,133300,775599280,4015,4015,4015,4015,1
|
|
20241017,133200,775595265,4010,4010,4010,4010,49
|
|
20241017,133100,775398775,4010,4010,4010,4010,0
|
|
20241017,133000,775398775,4010,4000,4010,4000,674
|
|
20241017,132900,772700455,4000,4000,4000,4000,1
|
|
20241017,132800,772696455,3995,3995,3995,3995,0
|
|
20241017,132700,772696455,3995,3995,3995,3995,0
|
|
20241017,132600,772696455,3995,3995,3995,3995,50
|
|
20241017,132500,772496705,4000,4000,4000,4000,100
|
|
20241017,132400,772096705,4000,3995,4000,3995,554
|
|
20241017,132300,769883470,3995,3985,3995,3985,2
|
|
20241017,132200,769875490,3995,3995,3995,3995,0
|
|
20241017,132100,769875490,3995,3985,3995,3985,5201
|
|
20241017,132000,749140920,3985,3985,3985,3985,20
|
|
20241017,131900,749061220,3985,3990,3990,3985,2256
|
|
20241017,131800,740069900,3990,3990,3990,3990,110
|
|
20241017,131700,739631000,3990,3990,3990,3990,0
|
|
20241017,131600,739631000,3990,3990,3990,3990,1227
|
|
20241017,131500,734735270,3995,3995,3995,3995,0
|
|
20241017,131400,734735270,3995,3995,3995,3995,1
|
|
20241017,131300,734731275,3990,3990,3990,3990,0
|
|
20241017,131200,734731275,3990,3990,3990,3990,716
|
|
20241017,131100,731874435,3995,3995,3995,3995,0
|
|
20241017,131000,731874435,3995,3995,3995,3995,250
|
|
20241017,130900,730875685,3990,3990,3990,3990,0
|
|
20241017,130800,730875685,3990,3990,3990,3990,0
|
|
20241017,130700,730875685,3990,3990,3990,3990,0
|
|
20241017,130600,730875685,3990,3995,3995,3990,765
|
|
20241017,130500,727823285,3995,3995,3995,3995,0
|
|
20241017,130400,727823285,3995,3995,3995,3995,0
|
|
20241017,130300,727823285,3995,3995,3995,3995,0
|
|
20241017,130200,727823285,3995,3995,3995,3995,0
|
|
20241017,130100,727823285,3995,3995,3995,3995,0
|
|
20241017,130000,727823285,3995,3995,3995,3995,3301
|
|
20241017,125900,714635790,3995,3995,3995,3995,0
|
|
20241017,125800,714635790,3995,3995,3995,3995,5
|
|
20241017,125700,714615815,4005,4000,4005,4000,81
|
|
20241017,125600,714291810,4000,4000,4000,4000,0
|
|
20241017,125500,714291810,4000,4000,4000,4000,0
|
|
20241017,125400,714291810,4000,4000,4000,4000,251
|
|
20241017,125300,713287810,4005,4005,4005,4005,0
|
|
20241017,125200,713287810,4005,4000,4005,4000,9
|
|
20241017,125100,713251805,4000,4000,4000,4000,0
|
|
20241017,125000,713251805,4000,4000,4000,4000,380
|
|
20241017,124900,711731805,4000,4000,4000,4000,100
|
|
20241017,124800,711331805,4000,4000,4000,4000,0
|
|
20241017,124700,711331805,4000,4000,4000,4000,0
|
|
20241017,124600,711331805,4000,4000,4000,4000,0
|
|
20241017,124500,711331805,4000,4000,4000,4000,500
|
|
20241017,124400,709331805,4000,4000,4000,4000,614
|
|
20241017,124300,706875805,4000,4000,4000,4000,0
|
|
20241017,124200,706875805,4000,4000,4000,4000,100
|
|
20241017,124100,706475805,4000,4000,4000,4000,2
|
|
20241017,124000,706467805,4000,4000,4000,4000,0
|
|
20241017,123900,706467805,4000,4000,4000,4000,0
|
|
20241017,123800,706467805,4000,4000,4000,4000,228
|
|
20241017,123700,705555805,4000,4000,4000,4000,42
|
|
20241017,123600,705387805,4000,4000,4000,4000,0
|
|
20241017,123500,705387805,4000,4000,4000,4000,0
|
|
20241017,123400,705387805,4000,4000,4000,4000,0
|
|
20241017,123300,705387805,4000,4000,4000,4000,0
|
|
20241017,123200,705387805,4000,4000,4000,4000,0
|
|
20241017,123100,705387805,4000,4000,4000,4000,0
|
|
20241017,123000,705387805,4000,4000,4000,4000,508
|
|
20241017,122900,703355805,4000,4000,4000,4000,2053
|
|
20241017,122800,695143805,4000,4000,4000,4000,0
|
|
20241017,122700,695143805,4000,4000,4000,4000,1
|
|
20241017,122600,695139805,4000,4000,4000,4000,0
|
|
20241017,122500,695139805,4000,4000,4000,4000,2
|
|
20241017,122400,695131805,3995,3995,3995,3995,0
|
|
20241017,122300,695131805,3995,4000,4000,3995,356
|
|
20241017,122200,693707870,4005,4005,4005,4005,0
|
|
20241017,122100,693707870,4005,4005,4005,4005,1
|
|
20241017,122000,693703865,4005,4005,4005,4005,499
|
|
20241017,121900,691705370,4005,4005,4005,4005,0
|
|
20241017,121800,691705370,4005,4005,4005,4005,0
|
|
20241017,121700,691705370,4005,4000,4005,4000,3
|
|
20241017,121600,691693365,3995,3995,3995,3995,34
|
|
20241017,121500,691557535,3995,3995,3995,3995,2603
|
|
20241017,121400,681158550,4005,4000,4005,3995,3905
|
|
20241017,121300,665541290,4000,4005,4005,4000,2000
|
|
20241017,121200,657536920,4005,4010,4010,4005,2001
|
|
20241017,121100,649522910,4005,4005,4010,4005,201
|
|
20241017,121000,648717900,4005,4005,4005,4005,800
|
|
20241017,120900,645513900,4005,4010,4015,4005,1601
|
|
20241017,120800,639101800,4010,4015,4015,4010,2000
|
|
20241017,120700,631081765,4015,4015,4015,4015,0
|
|
20241017,120600,631081765,4015,4015,4015,4015,100
|
|
20241017,120500,630680265,4015,4015,4015,4015,1600
|
|
20241017,120400,624256265,4015,4015,4015,4015,1000
|
|
20241017,120300,620241265,4020,4020,4020,4020,0
|
|
20241017,120200,620241265,4020,4020,4020,4020,0
|
|
20241017,120100,620241265,4020,4020,4020,4020,0
|
|
20241017,120000,620241265,4020,4020,4020,4020,0
|
|
20241017,115900,620241265,4020,4020,4020,4020,0
|
|
20241017,115800,620241265,4020,4020,4020,4020,0
|
|
20241017,115700,620241265,4020,4020,4020,4020,0
|
|
20241017,115600,620241265,4020,4020,4020,4020,200
|
|
20241017,115500,619437265,4020,4020,4020,4020,0
|
|
20241017,115400,619437265,4020,4020,4020,4020,0
|
|
20241017,115300,619437265,4020,4020,4020,4020,0
|
|
20241017,115200,619437265,4020,4020,4020,4020,0
|
|
20241017,115100,619437265,4020,4020,4020,4020,2704
|
|
20241017,115000,608567185,4025,4025,4025,4025,0
|
|
20241017,114900,608567185,4025,4025,4025,4025,79
|
|
20241017,114800,608249210,4025,4025,4025,4025,0
|
|
20241017,114700,608249210,4025,4025,4025,4025,22
|
|
20241017,114600,608160660,4025,4025,4025,4025,0
|
|
20241017,114500,608160660,4025,4025,4025,4025,1009
|
|
20241017,114400,604099435,4025,4025,4025,4025,0
|
|
20241017,114300,604099435,4025,4025,4025,4025,0
|
|
20241017,114200,604099435,4025,4025,4025,4025,0
|
|
20241017,114100,604099435,4025,4025,4025,4025,600
|
|
20241017,114000,601684435,4020,4020,4020,4020,0
|
|
20241017,113900,601684435,4020,4020,4020,4020,0
|
|
20241017,113800,601684435,4020,4020,4020,4020,0
|
|
20241017,113700,601684435,4020,4020,4020,4020,0
|
|
20241017,113600,601684435,4020,4020,4020,4020,0
|
|
20241017,113500,601684435,4020,4020,4020,4020,407
|
|
20241017,113400,600048295,4020,4020,4020,4020,0
|
|
20241017,113300,600048295,4020,4020,4020,4020,0
|
|
20241017,113200,600048295,4020,4020,4020,4020,0
|
|
20241017,113100,600048295,4020,4020,4020,4020,0
|
|
20241017,113000,600048295,4020,4020,4020,4020,1
|
|
20241017,112900,600044275,4020,4025,4025,4020,2185
|
|
20241017,112800,591258840,4030,4030,4030,4030,0
|
|
20241017,112700,591258840,4030,4030,4030,4030,1
|
|
20241017,112600,591254810,4030,4030,4030,4030,20
|
|
20241017,112500,591174210,4030,4030,4030,4030,0
|
|
20241017,112400,591174210,4030,4030,4030,4030,0
|
|
20241017,112300,591174210,4030,4030,4030,4030,0
|
|
20241017,112200,591174210,4030,4030,4030,4030,0
|
|
20241017,112100,591174210,4030,4030,4030,4030,0
|
|
20241017,112000,591174210,4030,4030,4030,4030,50
|
|
20241017,111900,590972710,4030,4030,4030,4030,0
|
|
20241017,111800,590972710,4030,4030,4030,4030,0
|
|
20241017,111700,590972710,4030,4030,4030,4030,0
|
|
20241017,111600,590972710,4030,4030,4030,4030,0
|
|
20241017,111500,590972710,4030,4030,4030,4030,0
|
|
20241017,111400,590972710,4030,4030,4030,4030,5
|
|
20241017,111300,590952560,4030,4030,4030,4030,1
|
|
20241017,111200,590948530,4030,4030,4030,4030,1
|
|
20241017,111100,590944500,4025,4025,4025,4025,0
|
|
20241017,111000,590944500,4025,4025,4025,4025,0
|
|
20241017,110900,590944500,4025,4025,4025,4025,0
|
|
20241017,110800,590944500,4025,4025,4025,4025,0
|
|
20241017,110700,590944500,4025,4025,4025,4025,1
|
|
20241017,110600,590940475,4030,4030,4030,4030,0
|
|
20241017,110500,590940475,4030,4030,4030,4030,0
|
|
20241017,110400,590940475,4030,4030,4030,4030,0
|
|
20241017,110300,590940475,4030,4030,4030,4030,251
|
|
20241017,110200,589928945,4025,4025,4025,4025,0
|
|
20241017,110100,589928945,4025,4025,4025,4025,0
|
|
20241017,110000,589928945,4025,4025,4025,4025,35
|
|
20241017,105900,589788070,4030,4030,4030,4030,0
|
|
20241017,105800,589788070,4030,4030,4030,4030,11
|
|
20241017,105700,589743740,4030,4030,4030,4030,1
|
|
20241017,105600,589739710,4030,4030,4030,4030,0
|
|
20241017,105500,589739710,4030,4030,4030,4030,0
|
|
20241017,105400,589739710,4030,4030,4030,4030,1
|
|
20241017,105300,589735680,4025,4025,4025,4025,0
|
|
20241017,105200,589735680,4025,4025,4025,4025,0
|
|
20241017,105100,589735680,4025,4025,4025,4025,2259
|
|
20241017,105000,580643205,4030,4030,4030,4030,0
|
|
20241017,104900,580643205,4030,4030,4030,4030,0
|
|
20241017,104800,580643205,4030,4040,4040,4030,8181
|
|
20241017,104700,547657790,4050,4050,4050,4050,0
|
|
20241017,104600,547657790,4050,4050,4050,4050,0
|
|
20241017,104500,547657790,4050,4050,4050,4050,0
|
|
20241017,104400,547657790,4050,4050,4050,4050,0
|
|
20241017,104300,547657790,4050,4050,4050,4050,0
|
|
20241017,104200,547657790,4050,4040,4050,4040,27
|
|
20241017,104100,547548700,4050,4045,4050,4045,2
|
|
20241017,104000,547540605,4040,4015,4040,4015,4899
|
|
20241017,103900,527749860,4035,4025,4035,4025,3
|
|
20241017,103800,527737775,4025,4025,4025,4025,0
|
|
20241017,103700,527737775,4025,4025,4025,4025,1
|
|
20241017,103600,527733750,4020,4020,4020,4020,0
|
|
20241017,103500,527733750,4020,4020,4020,4020,0
|
|
20241017,103400,527733750,4020,4020,4020,4020,0
|
|
20241017,103300,527733750,4020,4020,4020,4020,2730
|
|
20241017,103200,516759150,4015,4020,4020,4015,2401
|
|
20241017,103100,507107975,4030,4030,4030,4030,1
|
|
20241017,103000,507103945,4025,4025,4025,4025,0
|
|
20241017,102900,507103945,4025,4025,4025,4025,93
|
|
20241017,102800,506729620,4025,4025,4025,4025,407
|
|
20241017,102700,505091445,4020,4020,4020,4020,0
|
|
20241017,102600,505091445,4020,4020,4020,4020,0
|
|
20241017,102500,505091445,4020,4020,4020,4020,0
|
|
20241017,102400,505091445,4020,4020,4020,4020,0
|
|
20241017,102300,505091445,4020,4020,4020,4020,128
|
|
20241017,102200,504576885,4025,4030,4030,4025,3882
|
|
20241017,102100,488942150,4040,4040,4040,4040,0
|
|
20241017,102000,488942150,4040,4040,4040,4040,0
|
|
20241017,101900,488942150,4040,4040,4040,4040,35
|
|
20241017,101800,488800750,4040,4035,4040,4035,55
|
|
20241017,101700,488578570,4030,4030,4030,4030,0
|
|
20241017,101600,488578570,4030,4030,4030,4030,3265
|
|
20241017,101500,475420620,4030,4030,4030,4030,0
|
|
20241017,101400,475420620,4030,4030,4030,4030,0
|
|
20241017,101300,475420620,4030,4030,4030,4030,0
|
|
20241017,101200,475420620,4030,4030,4030,4030,0
|
|
20241017,101100,475420620,4030,4030,4030,4030,1
|
|
20241017,101000,475416590,4030,4030,4030,4030,0
|
|
20241017,100900,475416590,4030,4030,4030,4030,0
|
|
20241017,100800,475416590,4030,4030,4030,4030,0
|
|
20241017,100700,475416590,4030,4030,4030,4030,0
|
|
20241017,100600,475416590,4030,4030,4030,4030,0
|
|
20241017,100500,475416590,4030,4030,4030,4030,0
|
|
20241017,100400,475416590,4030,4030,4030,4030,1
|
|
20241017,100300,475412560,4030,4030,4030,4030,902
|
|
20241017,100200,471777500,4025,4025,4025,4025,322
|
|
20241017,100100,470481450,4020,4020,4020,4020,0
|
|
20241017,100000,470481450,4020,4020,4020,4020,0
|
|
20241017,095900,470481450,4020,4025,4025,4020,629
|
|
20241017,095800,467951620,4025,4025,4025,4025,0
|
|
20241017,095700,467951620,4025,4025,4025,4025,0
|
|
20241017,095600,467951620,4025,4025,4025,4025,250
|
|
20241017,095500,466945370,4025,4025,4025,4025,0
|
|
20241017,095400,466945370,4025,4010,4025,4010,484
|
|
20241017,095300,465004180,4020,4020,4020,4020,0
|
|
20241017,095200,465004180,4020,4020,4020,4020,1000
|
|
20241017,095100,460984180,4020,4020,4020,4020,4
|
|
20241017,095000,460968100,4020,4020,4020,4010,5
|
|
20241017,094900,460948020,4020,4015,4020,4015,738
|
|
20241017,094800,457984700,4020,4020,4020,4020,0
|
|
20241017,094700,457984700,4020,4020,4020,4020,0
|
|
20241017,094600,457984700,4020,4020,4020,4020,0
|
|
20241017,094500,457984700,4020,4020,4020,4020,350
|
|
20241017,094400,456577700,4030,4025,4030,4025,1136
|
|
20241017,094300,452001670,4020,4020,4020,4020,100
|
|
20241017,094200,451599670,4020,4020,4020,4020,2
|
|
20241017,094100,451591630,4015,4015,4015,4015,0
|
|
20241017,094000,451591630,4015,4015,4015,4015,0
|
|
20241017,093900,451591630,4015,4015,4015,4015,0
|
|
20241017,093800,451591630,4015,4010,4015,4010,658
|
|
20241017,093700,448952635,4005,4005,4005,4005,0
|
|
20241017,093600,448952635,4005,4000,4005,4000,283
|
|
20241017,093500,447819520,4000,4000,4000,4000,58
|
|
20241017,093400,447587520,3995,3990,3995,3990,1193
|
|
20241017,093300,442821490,3990,4005,4005,3990,6702
|
|
20241017,093200,416018220,4020,4000,4020,4000,150
|
|
20241017,093100,415417220,4000,4000,4000,4000,49086
|
|
20241017,093000,219073220,4000,4040,4040,3985,37074
|
|
20241017,092900,70588930,4045,4045,4045,4045,0
|
|
20241017,092800,70588930,4045,4045,4045,4045,1
|
|
20241017,092700,70584885,4035,4035,4035,4035,3
|
|
20241017,092600,70572780,4045,4040,4045,4040,305
|
|
20241017,092500,69340090,4045,4045,4045,4045,959
|
|
20241017,092400,65460935,4050,4050,4050,4050,0
|
|
20241017,092300,65460935,4050,4050,4050,4045,476
|
|
20241017,092200,63535180,4050,4080,4080,4045,12648
|
|
20241017,092100,12195980,4075,4080,4080,4075,298
|
|
20241017,092000,10980385,4065,4065,4065,4065,0
|
|
20241017,091900,10980385,4065,4065,4065,4065,0
|
|
20241017,091800,10980385,4065,4065,4065,4065,0
|
|
20241017,091700,10980385,4065,4065,4065,4065,0
|
|
20241017,091600,10980385,4065,4065,4065,4065,217
|
|
20241017,091500,10098280,4080,4080,4080,4080,1
|
|
20241017,091400,10094200,4065,4065,4065,4065,0
|
|
20241017,091300,10094200,4065,4065,4065,4065,0
|
|
20241017,091200,10094200,4065,4065,4065,4065,22
|
|
20241017,091100,10004770,4065,4065,4065,4065,380
|
|
20241017,091000,8460070,4065,4065,4065,4065,0
|
|
20241017,090900,8460070,4065,4080,4080,4065,1404
|
|
20241017,090800,2743730,4100,4100,4100,4100,0
|
|
20241017,090700,2743730,4100,4090,4100,4085,266
|
|
20241017,090600,1656845,4100,4100,4100,4100,0
|
|
20241017,090500,1656845,4100,4100,4100,4100,80
|
|
20241017,090400,1328845,4100,4100,4100,4100,0
|
|
20241017,090300,1328845,4100,4100,4100,4100,5
|
|
20241017,090200,1308345,4100,4100,4100,4100,0
|
|
20241017,090100,1308345,4100,4085,4100,4085,203
|
|
20241017,090000,479070,4100,4090,4100,4090,117
|