685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,202200,486943950,3985,3985,3985,3985,7228
|
|
20241018,202100,486943950,3985,3985,3985,3985,0
|
|
20241018,202000,486943950,3985,3985,3985,3985,0
|
|
20241018,201900,486943950,3985,3985,3985,3985,0
|
|
20241018,201800,486943950,3985,3985,3985,3985,0
|
|
20241018,201700,486943950,3985,3985,3985,3985,0
|
|
20241018,201600,486943950,3985,3985,3985,3985,0
|
|
20241018,201500,486943950,3985,3985,3985,3985,0
|
|
20241018,201400,486943950,3985,3985,3985,3985,0
|
|
20241018,201300,486943950,3985,3985,3985,3985,0
|
|
20241018,201200,486943950,3985,3985,3985,3985,0
|
|
20241018,201100,486943950,3985,3985,3985,3985,0
|
|
20241018,201000,486943950,3985,3985,3985,3985,0
|
|
20241018,200900,486943950,3985,3985,3985,3985,0
|
|
20241018,200800,486943950,3985,3985,3985,3985,0
|
|
20241018,200700,486943950,3985,3985,3985,3985,0
|
|
20241018,200600,486943950,3985,3985,3985,3985,0
|
|
20241018,200500,486943950,3985,3985,3985,3985,0
|
|
20241018,200400,486943950,3985,3985,3985,3985,0
|
|
20241018,200300,486943950,3985,3985,3985,3985,0
|
|
20241018,200200,486943950,3985,3985,3985,3985,0
|
|
20241018,200100,486943950,3985,3985,3985,3985,0
|
|
20241018,200000,486943950,3985,3985,3985,3985,0
|
|
20241018,195900,486943950,3985,3985,3985,3985,0
|
|
20241018,195800,486943950,3985,3985,3985,3985,0
|
|
20241018,195700,486943950,3985,3985,3985,3985,0
|
|
20241018,195600,486943950,3985,3985,3985,3985,0
|
|
20241018,195500,486943950,3985,3985,3985,3985,0
|
|
20241018,195400,486943950,3985,3985,3985,3985,0
|
|
20241018,195300,486943950,3985,3985,3985,3985,0
|
|
20241018,195200,486943950,3985,3985,3985,3985,7228
|
|
20241018,195100,486943950,3985,3985,3985,3985,0
|
|
20241018,195000,486943950,3985,3985,3985,3985,0
|
|
20241018,194900,486943950,3985,3985,3985,3985,0
|
|
20241018,194800,486943950,3985,3985,3985,3985,0
|
|
20241018,194700,486943950,3985,3985,3985,3985,0
|
|
20241018,194600,486943950,3985,3985,3985,3985,0
|
|
20241018,194500,486943950,3985,3985,3985,3985,0
|
|
20241018,194400,486943950,3985,3985,3985,3985,0
|
|
20241018,194300,486943950,3985,3985,3985,3985,0
|
|
20241018,194200,486943950,3985,3985,3985,3985,0
|
|
20241018,194100,486943950,3985,3985,3985,3985,0
|
|
20241018,194000,486943950,3985,3985,3985,3985,0
|
|
20241018,193900,486943950,3985,3985,3985,3985,0
|
|
20241018,193800,486943950,3985,3985,3985,3985,0
|
|
20241018,193700,486943950,3985,3985,3985,3985,0
|
|
20241018,193600,486943950,3985,3985,3985,3985,0
|
|
20241018,193500,486943950,3985,3985,3985,3985,0
|
|
20241018,193400,486943950,3985,3985,3985,3985,0
|
|
20241018,193300,486943950,3985,3985,3985,3985,0
|
|
20241018,193200,486943950,3985,3985,3985,3985,0
|
|
20241018,193100,486943950,3985,3985,3985,3985,0
|
|
20241018,193000,486943950,3985,3985,3985,3985,0
|
|
20241018,192900,486943950,3985,3985,3985,3985,0
|
|
20241018,192800,486943950,3985,3985,3985,3985,0
|
|
20241018,192700,486943950,3985,3985,3985,3985,0
|
|
20241018,192600,486943950,3985,3985,3985,3985,0
|
|
20241018,192500,486943950,3985,3985,3985,3985,0
|
|
20241018,192400,486943950,3985,3985,3985,3985,0
|
|
20241018,192300,486943950,3985,3985,3985,3985,0
|
|
20241018,192200,486943950,3985,3985,3985,3985,7228
|
|
20241018,192100,486943950,3985,3985,3985,3985,0
|
|
20241018,192000,486943950,3985,3985,3985,3985,0
|
|
20241018,191900,486943950,3985,3985,3985,3985,0
|
|
20241018,191800,486943950,3985,3985,3985,3985,0
|
|
20241018,191700,486943950,3985,3985,3985,3985,0
|
|
20241018,191600,486943950,3985,3985,3985,3985,0
|
|
20241018,191500,486943950,3985,3985,3985,3985,0
|
|
20241018,191400,486943950,3985,3985,3985,3985,0
|
|
20241018,191300,486943950,3985,3985,3985,3985,0
|
|
20241018,191200,486943950,3985,3985,3985,3985,0
|
|
20241018,191100,486943950,3985,3985,3985,3985,0
|
|
20241018,191000,486943950,3985,3985,3985,3985,0
|
|
20241018,190900,486943950,3985,3985,3985,3985,0
|
|
20241018,190800,486943950,3985,3985,3985,3985,0
|
|
20241018,190700,486943950,3985,3985,3985,3985,0
|
|
20241018,190600,486943950,3985,3985,3985,3985,0
|
|
20241018,190500,486943950,3985,3985,3985,3985,0
|
|
20241018,190400,486943950,3985,3985,3985,3985,0
|
|
20241018,190300,486943950,3985,3985,3985,3985,0
|
|
20241018,190200,486943950,3985,3985,3985,3985,0
|
|
20241018,190100,486943950,3985,3985,3985,3985,0
|
|
20241018,190000,486943950,3985,3985,3985,3985,0
|
|
20241018,185900,486943950,3985,3985,3985,3985,0
|
|
20241018,185800,486943950,3985,3985,3985,3985,0
|
|
20241018,185700,486943950,3985,3985,3985,3985,0
|
|
20241018,185600,486943950,3985,3985,3985,3985,0
|
|
20241018,185500,486943950,3985,3985,3985,3985,0
|
|
20241018,185400,486943950,3985,3985,3985,3985,0
|
|
20241018,185300,486943950,3985,3985,3985,3985,0
|
|
20241018,185200,486943950,3985,3985,3985,3985,7228
|
|
20241018,185100,486943950,3985,3985,3985,3985,0
|
|
20241018,185000,486943950,3985,3985,3985,3985,0
|
|
20241018,184900,486943950,3985,3985,3985,3985,0
|
|
20241018,184800,486943950,3985,3985,3985,3985,0
|
|
20241018,184700,486943950,3985,3985,3985,3985,0
|
|
20241018,184600,486943950,3985,3985,3985,3985,0
|
|
20241018,184500,486943950,3985,3985,3985,3985,0
|
|
20241018,184400,486943950,3985,3985,3985,3985,0
|
|
20241018,184300,486943950,3985,3985,3985,3985,0
|
|
20241018,184200,486943950,3985,3985,3985,3985,0
|
|
20241018,184100,486943950,3985,3985,3985,3985,0
|
|
20241018,184000,486943950,3985,3985,3985,3985,0
|
|
20241018,183900,486943950,3985,3985,3985,3985,0
|
|
20241018,183800,486943950,3985,3985,3985,3985,0
|
|
20241018,183700,486943950,3985,3985,3985,3985,0
|
|
20241018,183600,486943950,3985,3985,3985,3985,0
|
|
20241018,183500,486943950,3985,3985,3985,3985,0
|
|
20241018,183400,486943950,3985,3985,3985,3985,0
|
|
20241018,183300,486943950,3985,3985,3985,3985,0
|
|
20241018,183200,486943950,3985,3985,3985,3985,0
|
|
20241018,183100,486943950,3985,3985,3985,3985,0
|
|
20241018,183000,486943950,3985,3985,3985,3985,0
|
|
20241018,182900,486943950,3985,3985,3985,3985,0
|
|
20241018,182800,486943950,3985,3985,3985,3985,0
|
|
20241018,182700,486943950,3985,3985,3985,3985,0
|
|
20241018,182600,486943950,3985,3985,3985,3985,0
|
|
20241018,182500,486943950,3985,3985,3985,3985,0
|
|
20241018,182400,486943950,3985,3985,3985,3985,0
|
|
20241018,182300,486943950,3985,3985,3985,3985,0
|
|
20241018,182200,486943950,3985,3985,3985,3985,7228
|
|
20241018,182100,486943950,3985,3985,3985,3985,0
|
|
20241018,182000,486943950,3985,3985,3985,3985,0
|
|
20241018,181900,486943950,3985,3985,3985,3985,0
|
|
20241018,181800,486943950,3985,3985,3985,3985,0
|
|
20241018,181700,486943950,3985,3985,3985,3985,0
|
|
20241018,181600,486943950,3985,3985,3985,3985,0
|
|
20241018,181500,486943950,3985,3985,3985,3985,0
|
|
20241018,181400,486943950,3985,3985,3985,3985,0
|
|
20241018,181300,486943950,3985,3985,3985,3985,0
|
|
20241018,181200,486943950,3985,3985,3985,3985,0
|
|
20241018,181100,486943950,3985,3985,3985,3985,0
|
|
20241018,181000,486943950,3985,3985,3985,3985,0
|
|
20241018,180900,486943950,3985,3985,3985,3985,0
|
|
20241018,180800,486943950,3985,3985,3985,3985,0
|
|
20241018,180700,486943950,3985,3985,3985,3985,0
|
|
20241018,180600,486943950,3985,3985,3985,3985,0
|
|
20241018,180500,486943950,3985,3985,3985,3985,0
|
|
20241018,180400,486943950,3985,3985,3985,3985,0
|
|
20241018,180300,486943950,3985,3985,3985,3985,0
|
|
20241018,180200,486943950,3985,3985,3985,3985,0
|
|
20241018,180100,486943950,3985,3985,3985,3985,0
|
|
20241018,180000,486943950,3985,3985,3985,3985,0
|
|
20241018,175900,486943950,3985,3985,3985,3985,0
|
|
20241018,175800,486943950,3985,3985,3985,3985,0
|
|
20241018,175700,486943950,3985,3985,3985,3985,0
|
|
20241018,175600,486943950,3985,3985,3985,3985,0
|
|
20241018,175500,486943950,3985,3985,3985,3985,0
|
|
20241018,175400,486943950,3985,3985,3985,3985,0
|
|
20241018,175300,486943950,3985,3985,3985,3985,0
|
|
20241018,175200,486943950,3985,3985,3985,3985,7228
|
|
20241018,175100,486943950,3985,3985,3985,3985,0
|
|
20241018,175000,486943950,3985,3985,3985,3985,0
|
|
20241018,174900,486943950,3985,3985,3985,3985,0
|
|
20241018,174800,486943950,3985,3985,3985,3985,0
|
|
20241018,174700,486943950,3985,3985,3985,3985,0
|
|
20241018,174600,486943950,3985,3985,3985,3985,0
|
|
20241018,174500,486943950,3985,3985,3985,3985,0
|
|
20241018,174400,486943950,3985,3985,3985,3985,0
|
|
20241018,174300,486943950,3985,3985,3985,3985,0
|
|
20241018,174200,486943950,3985,3985,3985,3985,0
|
|
20241018,174100,486943950,3985,3985,3985,3985,0
|
|
20241018,174000,486943950,3985,3985,3985,3985,0
|
|
20241018,173900,486943950,3985,3985,3985,3985,0
|
|
20241018,173800,486943950,3985,3985,3985,3985,0
|
|
20241018,173700,486943950,3985,3985,3985,3985,0
|
|
20241018,173600,486943950,3985,3985,3985,3985,0
|
|
20241018,173500,486943950,3985,3985,3985,3985,0
|
|
20241018,173400,486943950,3985,3985,3985,3985,0
|
|
20241018,173300,486943950,3985,3985,3985,3985,0
|
|
20241018,173200,486943950,3985,3985,3985,3985,0
|
|
20241018,173100,486943950,3985,3985,3985,3985,0
|
|
20241018,173000,486943950,3985,3985,3985,3985,0
|
|
20241018,172900,486943950,3985,3985,3985,3985,0
|
|
20241018,172800,486943950,3985,3985,3985,3985,0
|
|
20241018,172700,486943950,3985,3985,3985,3985,0
|
|
20241018,172600,486943950,3985,3985,3985,3985,0
|
|
20241018,172500,486943950,3985,3985,3985,3985,0
|
|
20241018,172400,486943950,3985,3985,3985,3985,0
|
|
20241018,172300,486943950,3985,3985,3985,3985,0
|
|
20241018,172200,486943950,3985,3985,3985,3985,7228
|
|
20241018,172100,486943950,3985,3985,3985,3985,0
|
|
20241018,172000,486943950,3985,3985,3985,3985,0
|
|
20241018,171900,486943950,3985,3985,3985,3985,0
|
|
20241018,171800,486943950,3985,3985,3985,3985,0
|
|
20241018,171700,486943950,3985,3985,3985,3985,0
|
|
20241018,171600,486943950,3985,3985,3985,3985,0
|
|
20241018,171500,486943950,3985,3985,3985,3985,0
|
|
20241018,171400,486943950,3985,3985,3985,3985,0
|
|
20241018,171300,486943950,3985,3985,3985,3985,0
|
|
20241018,171200,486943950,3985,3985,3985,3985,0
|
|
20241018,171100,486943950,3985,3985,3985,3985,0
|
|
20241018,171000,486943950,3985,3985,3985,3985,0
|
|
20241018,170900,486943950,3985,3985,3985,3985,0
|
|
20241018,170800,486943950,3985,3985,3985,3985,0
|
|
20241018,170700,486943950,3985,3985,3985,3985,0
|
|
20241018,170600,486943950,3985,3985,3985,3985,0
|
|
20241018,170500,486943950,3985,3985,3985,3985,0
|
|
20241018,170400,486943950,3985,3985,3985,3985,0
|
|
20241018,170300,486943950,3985,3985,3985,3985,0
|
|
20241018,170200,486943950,3985,3985,3985,3985,0
|
|
20241018,170100,486943950,3985,3985,3985,3985,0
|
|
20241018,170000,486943950,3985,3985,3985,3985,0
|
|
20241018,165900,486943950,3985,3985,3985,3985,0
|
|
20241018,165800,486943950,3985,3985,3985,3985,0
|
|
20241018,165700,486943950,3985,3985,3985,3985,0
|
|
20241018,165600,486943950,3985,3985,3985,3985,0
|
|
20241018,165500,486943950,3985,3985,3985,3985,0
|
|
20241018,165400,486943950,3985,3985,3985,3985,0
|
|
20241018,165300,486943950,3985,3985,3985,3985,0
|
|
20241018,165200,486943950,3985,3985,3985,3985,7228
|
|
20241018,165100,486943950,3985,3985,3985,3985,0
|
|
20241018,165000,486943950,3985,3985,3985,3985,0
|
|
20241018,164900,486943950,3985,3985,3985,3985,0
|
|
20241018,164800,486943950,3985,3985,3985,3985,0
|
|
20241018,164700,486943950,3985,3985,3985,3985,0
|
|
20241018,164600,486943950,3985,3985,3985,3985,0
|
|
20241018,164500,486943950,3985,3985,3985,3985,0
|
|
20241018,164400,486943950,3985,3985,3985,3985,0
|
|
20241018,164300,486943950,3985,3985,3985,3985,0
|
|
20241018,164200,486943950,3985,3985,3985,3985,0
|
|
20241018,164100,486943950,3985,3985,3985,3985,0
|
|
20241018,164000,486943950,3985,3985,3985,3985,0
|
|
20241018,163900,486943950,3985,3985,3985,3985,0
|
|
20241018,163800,486943950,3985,3985,3985,3985,0
|
|
20241018,163700,486943950,3985,3985,3985,3985,0
|
|
20241018,163600,486943950,3985,3985,3985,3985,0
|
|
20241018,163500,486943950,3985,3985,3985,3985,0
|
|
20241018,163400,486943950,3985,3985,3985,3985,0
|
|
20241018,163300,486943950,3985,3985,3985,3985,0
|
|
20241018,163200,486943950,3985,3985,3985,3985,0
|
|
20241018,163100,486943950,3985,3985,3985,3985,0
|
|
20241018,163000,486943950,3985,3985,3985,3985,0
|
|
20241018,162900,486943950,3985,3985,3985,3985,0
|
|
20241018,162800,486943950,3985,3985,3985,3985,0
|
|
20241018,162700,486943950,3985,3985,3985,3985,0
|
|
20241018,162600,486943950,3985,3985,3985,3985,0
|
|
20241018,162500,486943950,3985,3985,3985,3985,0
|
|
20241018,162400,486943950,3985,3985,3985,3985,0
|
|
20241018,162300,486943950,3985,3985,3985,3985,0
|
|
20241018,162200,486943950,3985,3985,3985,3985,7228
|
|
20241018,162100,486943950,3985,3985,3985,3985,0
|
|
20241018,162000,486943950,3985,3985,3985,3985,0
|
|
20241018,161900,486943950,3985,3985,3985,3985,0
|
|
20241018,161800,486943950,3985,3985,3985,3985,0
|
|
20241018,161700,486943950,3985,3985,3985,3985,0
|
|
20241018,161600,486943950,3985,3985,3985,3985,0
|
|
20241018,161500,486943950,3985,3985,3985,3985,0
|
|
20241018,161400,486943950,3985,3985,3985,3985,0
|
|
20241018,161300,486943950,3985,3985,3985,3985,0
|
|
20241018,161200,486943950,3985,3985,3985,3985,0
|
|
20241018,161100,486943950,3985,3985,3985,3985,0
|
|
20241018,161000,486943950,3985,3985,3985,3985,0
|
|
20241018,160900,486943950,3985,3985,3985,3985,0
|
|
20241018,160800,486943950,3985,3985,3985,3985,0
|
|
20241018,160700,486943950,3985,3985,3985,3985,0
|
|
20241018,160600,486943950,3985,3985,3985,3985,0
|
|
20241018,160500,486943950,3985,3985,3985,3985,0
|
|
20241018,160400,486943950,3985,3985,3985,3985,0
|
|
20241018,160300,486943950,3985,3985,3985,3985,0
|
|
20241018,160200,486943950,3985,3985,3985,3985,0
|
|
20241018,160100,486943950,3985,3985,3985,3985,0
|
|
20241018,160000,486943950,3985,3985,3985,3985,0
|
|
20241018,155900,486943950,3985,3985,3985,3985,0
|
|
20241018,155800,486943950,3985,3985,3985,3985,0
|
|
20241018,155700,486943950,3985,3985,3985,3985,0
|
|
20241018,155600,486943950,3985,3985,3985,3985,0
|
|
20241018,155500,486943950,3985,3985,3985,3985,0
|
|
20241018,155400,486943950,3985,3985,3985,3985,0
|
|
20241018,155300,486943950,3985,3985,3985,3985,0
|
|
20241018,155200,486943950,3985,3985,3985,3985,7228
|
|
20241018,155100,486943950,3985,3985,3985,3985,0
|
|
20241018,155000,486943950,3985,3985,3985,3985,0
|
|
20241018,154900,486943950,3985,3985,3985,3985,0
|
|
20241018,154800,486943950,3985,3985,3985,3985,0
|
|
20241018,154700,486943950,3985,3985,3985,3985,0
|
|
20241018,154600,486943950,3985,3985,3985,3985,0
|
|
20241018,154500,486943950,3985,3985,3985,3985,0
|
|
20241018,154400,486943950,3985,3985,3985,3985,0
|
|
20241018,154300,486943950,3985,3985,3985,3985,0
|
|
20241018,154200,486943950,3985,3985,3985,3985,0
|
|
20241018,154100,486943950,3985,3985,3985,3985,0
|
|
20241018,154000,486943950,3985,3985,3985,3985,0
|
|
20241018,153900,486943950,3985,3985,3985,3985,0
|
|
20241018,153800,486943950,3985,3985,3985,3985,0
|
|
20241018,153700,486943950,3985,3985,3985,3985,0
|
|
20241018,153600,486943950,3985,3985,3985,3985,0
|
|
20241018,153500,486943950,3985,3985,3985,3985,0
|
|
20241018,153400,486943950,3985,3985,3985,3985,0
|
|
20241018,153300,486943950,3985,3985,3985,3985,0
|
|
20241018,153200,486943950,3985,3985,3985,3985,0
|
|
20241018,153100,486943950,3985,3985,3985,3985,0
|
|
20241018,153000,486943950,3985,3985,3985,3985,7228
|
|
20241018,152900,458140370,4000,4000,4000,4000,0
|
|
20241018,152800,458140370,4000,4000,4000,4000,0
|
|
20241018,152700,458140370,4000,4000,4000,4000,0
|
|
20241018,152600,458140370,4000,4000,4000,4000,0
|
|
20241018,152500,458140370,4000,4000,4000,4000,0
|
|
20241018,152400,458140370,4000,4000,4000,4000,0
|
|
20241018,152300,458140370,4000,4000,4000,4000,0
|
|
20241018,152200,458140370,4000,4000,4000,4000,0
|
|
20241018,152100,458140370,4000,4000,4000,4000,0
|
|
20241018,152000,458140370,4000,4000,4000,4000,0
|
|
20241018,151900,458140370,4000,3975,4010,3975,3213
|
|
20241018,151800,445324065,3975,3975,3975,3975,984
|
|
20241018,151700,441412665,3980,3975,3980,3975,475
|
|
20241018,151600,439524530,3975,3985,3985,3975,454
|
|
20241018,151500,437716280,4000,3985,4000,3985,115
|
|
20241018,151400,437257975,3980,3980,3980,3980,1
|
|
20241018,151300,437253995,4000,4000,4000,4000,0
|
|
20241018,151200,437253995,4000,3990,4000,3990,5
|
|
20241018,151100,437234035,3985,3980,3990,3980,3
|
|
20241018,151000,437222080,3970,3985,3995,3970,7261
|
|
20241018,150900,408359825,3980,3980,3980,3980,0
|
|
20241018,150800,408359825,3980,3985,3985,3980,725
|
|
20241018,150700,405473865,3985,3985,3985,3985,0
|
|
20241018,150600,405473865,3985,3985,3985,3985,105
|
|
20241018,150500,405055440,3985,3985,3985,3985,0
|
|
20241018,150400,405055440,3985,3985,3985,3985,306
|
|
20241018,150300,403836030,3990,3990,3990,3990,0
|
|
20241018,150200,403836030,3990,3990,3990,3990,5
|
|
20241018,150100,403816080,3990,3990,3990,3990,0
|
|
20241018,150000,403816080,3990,3990,3990,3990,0
|
|
20241018,145900,403816080,3990,3990,3990,3990,0
|
|
20241018,145800,403816080,3990,3990,3990,3990,0
|
|
20241018,145700,403816080,3990,3990,3990,3990,0
|
|
20241018,145600,403816080,3990,3990,3990,3990,2
|
|
20241018,145500,403808100,4000,4000,4000,4000,2581
|
|
20241018,145400,393484100,4000,3980,4000,3980,2839
|
|
20241018,145300,382141395,3985,3985,3985,3985,98
|
|
20241018,145200,381750865,3980,3980,3980,3980,0
|
|
20241018,145100,381750865,3980,3980,3980,3980,0
|
|
20241018,145000,381750865,3980,3980,3980,3980,1
|
|
20241018,144900,381746885,3985,3985,3985,3985,0
|
|
20241018,144800,381746885,3985,3980,3985,3980,128
|
|
20241018,144700,381237440,3985,3985,3985,3985,0
|
|
20241018,144600,381237440,3985,3985,3985,3985,0
|
|
20241018,144500,381237440,3985,3985,3985,3985,0
|
|
20241018,144400,381237440,3985,3985,3985,3985,0
|
|
20241018,144300,381237440,3985,3985,3985,3985,0
|
|
20241018,144200,381237440,3985,3985,3985,3985,278
|
|
20241018,144100,380129610,3985,3985,3985,3985,10
|
|
20241018,144000,380089760,3995,3995,3995,3995,0
|
|
20241018,143900,380089760,3995,3995,3995,3995,0
|
|
20241018,143800,380089760,3995,3995,3995,3995,0
|
|
20241018,143700,380089760,3995,3985,3995,3985,51
|
|
20241018,143600,379886515,3985,3985,3985,3985,0
|
|
20241018,143500,379886515,3985,3985,3985,3985,0
|
|
20241018,143400,379886515,3985,3985,3985,3985,0
|
|
20241018,143300,379886515,3985,3985,3985,3985,0
|
|
20241018,143200,379886515,3985,3985,3985,3985,1
|
|
20241018,143100,379882530,4000,3995,4000,3995,15
|
|
20241018,143000,379822600,3985,3985,3985,3985,0
|
|
20241018,142900,379822600,3985,3985,3985,3985,0
|
|
20241018,142800,379822600,3985,3985,3985,3985,5
|
|
20241018,142700,379802675,3995,3995,3995,3995,0
|
|
20241018,142600,379802675,3995,3995,3995,3995,0
|
|
20241018,142500,379802675,3995,3990,3995,3990,5
|
|
20241018,142400,379782715,3985,3985,3985,3985,0
|
|
20241018,142300,379782715,3985,3985,3985,3985,0
|
|
20241018,142200,379782715,3985,3985,3985,3985,0
|
|
20241018,142100,379782715,3985,3985,3985,3985,0
|
|
20241018,142000,379782715,3985,3985,3985,3985,0
|
|
20241018,141900,379782715,3985,3985,3985,3985,1000
|
|
20241018,141800,375797715,3985,3985,3985,3985,0
|
|
20241018,141700,375797715,3985,3985,3985,3985,0
|
|
20241018,141600,375797715,3985,3985,3985,3985,0
|
|
20241018,141500,375797715,3985,3985,3985,3985,0
|
|
20241018,141400,375797715,3985,3975,3985,3970,1139
|
|
20241018,141300,371270365,3975,3975,3975,3975,209
|
|
20241018,141200,370439590,3975,3980,3980,3975,1115
|
|
20241018,141100,366007450,3970,3975,3980,3970,2144
|
|
20241018,141000,357481335,3975,3975,3975,3975,0
|
|
20241018,140900,357481335,3975,3990,3990,3975,3412
|
|
20241018,140800,343899670,4010,4010,4010,4010,0
|
|
20241018,140700,343899670,4010,4010,4010,4010,0
|
|
20241018,140600,343899670,4010,4010,4010,4010,0
|
|
20241018,140500,343899670,4010,4010,4010,4010,0
|
|
20241018,140400,343899670,4010,3985,4010,3985,2050
|
|
20241018,140300,335729380,3980,3980,3980,3980,0
|
|
20241018,140200,335729380,3980,3980,3980,3980,0
|
|
20241018,140100,335729380,3980,3980,3980,3980,55
|
|
20241018,140000,335510480,3985,3985,3985,3985,0
|
|
20241018,135900,335510480,3985,3985,3985,3985,1500
|
|
20241018,135800,329532980,3980,3975,3980,3975,98
|
|
20241018,135700,329143425,3970,3970,3970,3970,1589
|
|
20241018,135600,322835095,3980,3995,3995,3975,5625
|
|
20241018,135500,300433170,4010,4010,4010,4010,0
|
|
20241018,135400,300433170,4010,4010,4010,4010,0
|
|
20241018,135300,300433170,4010,4010,4010,4010,0
|
|
20241018,135200,300433170,4010,4005,4010,4005,2
|
|
20241018,135100,300425155,4010,4000,4010,4000,102
|
|
20241018,135000,300016540,3995,3995,3995,3995,200
|
|
20241018,134900,299217540,3990,3990,3990,3990,0
|
|
20241018,134800,299217540,3990,3990,3990,3990,0
|
|
20241018,134700,299217540,3990,3990,3990,3990,0
|
|
20241018,134600,299217540,3990,3995,4005,3990,93
|
|
20241018,134500,298845800,3985,3985,3985,3985,1
|
|
20241018,134400,298841815,3995,3995,3995,3995,0
|
|
20241018,134300,298841815,3995,3995,3995,3995,0
|
|
20241018,134200,298841815,3995,3995,3995,3995,0
|
|
20241018,134100,298841815,3995,3995,3995,3995,0
|
|
20241018,134000,298841815,3995,3995,3995,3995,0
|
|
20241018,133900,298841815,3995,3995,3995,3995,0
|
|
20241018,133800,298841815,3995,3995,3995,3995,0
|
|
20241018,133700,298841815,3995,3995,3995,3995,0
|
|
20241018,133600,298841815,3995,3995,3995,3995,0
|
|
20241018,133500,298841815,3995,3990,3995,3990,1000
|
|
20241018,133400,294848820,3985,3985,3985,3985,0
|
|
20241018,133300,294848820,3985,3985,3985,3985,0
|
|
20241018,133200,294848820,3985,3980,3985,3980,1573
|
|
20241018,133100,288586915,3980,3980,3980,3980,0
|
|
20241018,133000,288586915,3980,3980,3980,3980,0
|
|
20241018,132900,288586915,3980,3980,3980,3980,0
|
|
20241018,132800,288586915,3980,3980,3980,3980,0
|
|
20241018,132700,288586915,3980,3980,3980,3980,400
|
|
20241018,132600,286994915,3980,3980,3980,3980,156
|
|
20241018,132500,286374035,3980,3980,3980,3980,25
|
|
20241018,132400,286274535,3980,3980,3980,3980,176
|
|
20241018,132300,285574055,3975,3975,3975,3975,1
|
|
20241018,132200,285570080,3970,3970,3970,3970,0
|
|
20241018,132100,285570080,3970,3980,3980,3970,2
|
|
20241018,132000,285562130,3970,3970,3970,3970,0
|
|
20241018,131900,285562130,3970,3980,3980,3970,33
|
|
20241018,131800,285430800,3970,3970,3970,3970,0
|
|
20241018,131700,285430800,3970,3970,3980,3970,3
|
|
20241018,131600,285418880,3980,3980,3980,3980,0
|
|
20241018,131500,285418880,3980,3980,3980,3980,0
|
|
20241018,131400,285418880,3980,3980,3980,3980,1
|
|
20241018,131300,285414900,3970,3970,3970,3970,0
|
|
20241018,131200,285414900,3970,3970,3970,3970,0
|
|
20241018,131100,285414900,3970,3970,3970,3970,305
|
|
20241018,131000,284204050,3970,3970,3970,3970,1
|
|
20241018,130900,284200080,3980,3975,3980,3970,725
|
|
20241018,130800,281317465,3975,3975,3980,3975,14
|
|
20241018,130700,281261755,3980,3980,3980,3980,0
|
|
20241018,130600,281261755,3980,3975,3980,3975,340
|
|
20241018,130500,279909880,3980,3980,3980,3980,0
|
|
20241018,130400,279909880,3980,3980,3980,3980,6618
|
|
20241018,130300,253570240,3985,3985,3985,3985,0
|
|
20241018,130200,253570240,3985,3985,3985,3985,50
|
|
20241018,130100,253370990,3985,3985,3985,3985,245
|
|
20241018,130000,252394665,3985,3985,3985,3985,0
|
|
20241018,125900,252394665,3985,3985,3985,3985,0
|
|
20241018,125800,252394665,3985,3985,3985,3985,10
|
|
20241018,125700,252354815,3985,3985,3985,3985,1032
|
|
20241018,125600,248242295,3995,3995,3995,3995,0
|
|
20241018,125500,248242295,3995,3995,3995,3995,1
|
|
20241018,125400,248238300,3990,3990,3990,3990,0
|
|
20241018,125300,248238300,3990,3990,3990,3990,0
|
|
20241018,125200,248238300,3990,3990,3990,3990,2
|
|
20241018,125100,248230320,3990,3990,3990,3990,0
|
|
20241018,125000,248230320,3990,3990,3990,3990,0
|
|
20241018,124900,248230320,3990,3990,3990,3990,0
|
|
20241018,124800,248230320,3990,3990,3990,3990,1
|
|
20241018,124700,248226330,3985,3985,3985,3985,0
|
|
20241018,124600,248226330,3985,3985,3985,3985,0
|
|
20241018,124500,248226330,3985,3985,3985,3985,73
|
|
20241018,124400,247935425,3985,3985,3985,3985,0
|
|
20241018,124300,247935425,3985,3985,3985,3985,0
|
|
20241018,124200,247935425,3985,3985,3985,3985,0
|
|
20241018,124100,247935425,3985,3985,3985,3985,0
|
|
20241018,124000,247935425,3985,3985,3985,3985,0
|
|
20241018,123900,247935425,3985,3985,3985,3985,1844
|
|
20241018,123800,240587085,3990,3990,3990,3990,472
|
|
20241018,123700,238703805,3990,3990,3990,3990,0
|
|
20241018,123600,238703805,3990,3990,3990,3990,0
|
|
20241018,123500,238703805,3990,3990,3990,3990,0
|
|
20241018,123400,238703805,3990,3990,3990,3990,0
|
|
20241018,123300,238703805,3990,3990,3990,3990,0
|
|
20241018,123200,238703805,3990,3990,3990,3990,0
|
|
20241018,123100,238703805,3990,3990,3990,3990,0
|
|
20241018,123000,238703805,3990,3990,3990,3990,0
|
|
20241018,122900,238703805,3990,3990,3990,3990,0
|
|
20241018,122800,238703805,3990,3990,3990,3990,0
|
|
20241018,122700,238703805,3990,3990,3990,3990,0
|
|
20241018,122600,238703805,3990,3990,3990,3990,0
|
|
20241018,122500,238703805,3990,3990,3990,3990,0
|
|
20241018,122400,238703805,3990,3990,3990,3990,0
|
|
20241018,122300,238703805,3990,3990,3990,3990,0
|
|
20241018,122200,238703805,3990,3990,3990,3990,0
|
|
20241018,122100,238703805,3990,3990,3990,3990,0
|
|
20241018,122000,238703805,3990,3990,3990,3990,0
|
|
20241018,121900,238703805,3990,3990,3990,3990,0
|
|
20241018,121800,238703805,3990,3990,3990,3990,0
|
|
20241018,121700,238703805,3990,3995,3995,3990,499
|
|
20241018,121600,236712100,4000,4000,4000,4000,0
|
|
20241018,121500,236712100,4000,4000,4000,4000,0
|
|
20241018,121400,236712100,4000,4000,4000,4000,0
|
|
20241018,121300,236712100,4000,4000,4000,4000,0
|
|
20241018,121200,236712100,4000,4000,4000,4000,0
|
|
20241018,121100,236712100,4000,4000,4000,4000,0
|
|
20241018,121000,236712100,4000,4000,4000,4000,1
|
|
20241018,120900,236708100,4000,4000,4000,4000,1
|
|
20241018,120800,236704100,3995,3995,3995,3995,0
|
|
20241018,120700,236704100,3995,3995,3995,3995,0
|
|
20241018,120600,236704100,3995,3995,3995,3995,0
|
|
20241018,120500,236704100,3995,3995,3995,3995,201
|
|
20241018,120400,235901105,4000,4000,4000,4000,0
|
|
20241018,120300,235901105,4000,4000,4000,4000,0
|
|
20241018,120200,235901105,4000,4000,4000,4000,16
|
|
20241018,120100,235837105,3990,3990,3990,3990,0
|
|
20241018,120000,235837105,3990,3990,3990,3990,0
|
|
20241018,115900,235837105,3990,3990,3990,3990,100
|
|
20241018,115800,235438105,4005,3995,4005,3995,2
|
|
20241018,115700,235430105,3990,3990,3990,3990,667
|
|
20241018,115600,232768775,3985,3985,3985,3985,0
|
|
20241018,115500,232768775,3985,3985,3985,3985,0
|
|
20241018,115400,232768775,3985,3985,3985,3985,0
|
|
20241018,115300,232768775,3985,3985,3985,3985,0
|
|
20241018,115200,232768775,3985,3985,3985,3985,0
|
|
20241018,115100,232768775,3985,3990,3990,3985,1000
|
|
20241018,115000,228783710,3990,3990,3990,3990,0
|
|
20241018,114900,228783710,3990,3995,3995,3990,498
|
|
20241018,114800,226796660,3995,3995,3995,3995,0
|
|
20241018,114700,226796660,3995,3995,3995,3995,0
|
|
20241018,114600,226796660,3995,3995,3995,3995,0
|
|
20241018,114500,226796660,3995,3995,3995,3995,0
|
|
20241018,114400,226796660,3995,3995,3995,3995,0
|
|
20241018,114300,226796660,3995,3995,3995,3995,0
|
|
20241018,114200,226796660,3995,4000,4000,3995,994
|
|
20241018,114100,222825230,4005,4005,4005,4005,2
|
|
20241018,114000,222817220,4000,4000,4000,4000,20
|
|
20241018,113900,222737220,4005,4005,4005,4005,2
|
|
20241018,113800,222729210,4010,4010,4010,4010,0
|
|
20241018,113700,222729210,4010,4005,4010,4005,4
|
|
20241018,113600,222713185,4000,4000,4000,4000,249
|
|
20241018,113500,221717185,4005,4005,4005,4005,0
|
|
20241018,113400,221717185,4005,4005,4005,4005,0
|
|
20241018,113300,221717185,4005,4005,4005,4005,0
|
|
20241018,113200,221717185,4005,4005,4005,4005,0
|
|
20241018,113100,221717185,4005,4005,4005,4005,39
|
|
20241018,113000,221560990,4005,4005,4005,4005,300
|
|
20241018,112900,220359490,4035,4035,4035,4035,0
|
|
20241018,112800,220359490,4035,4010,4035,4010,1001
|
|
20241018,112700,216340445,4045,4045,4045,4045,0
|
|
20241018,112600,216340445,4045,4010,4045,4010,6
|
|
20241018,112500,216316280,4045,4005,4045,4005,766
|
|
20241018,112400,213234145,3995,3995,3995,3995,507
|
|
20241018,112300,211208680,3990,3990,3990,3990,0
|
|
20241018,112200,211208680,3990,3990,3990,3990,90
|
|
20241018,112100,210849580,4020,3995,4020,3995,250
|
|
20241018,112000,209850075,3995,4000,4020,3990,1744
|
|
20241018,111900,202880050,4000,4000,4000,4000,0
|
|
20241018,111800,202880050,4000,4000,4000,4000,0
|
|
20241018,111700,202880050,4000,4000,4000,4000,0
|
|
20241018,111600,202880050,4000,4000,4000,4000,0
|
|
20241018,111500,202880050,4000,4000,4000,4000,0
|
|
20241018,111400,202880050,4000,4000,4000,4000,0
|
|
20241018,111300,202880050,4000,4000,4000,4000,0
|
|
20241018,111200,202880050,4000,4000,4000,4000,0
|
|
20241018,111100,202880050,4000,4000,4000,4000,0
|
|
20241018,111000,202880050,4000,4000,4000,4000,0
|
|
20241018,110900,202880050,4000,4000,4000,4000,0
|
|
20241018,110800,202880050,4000,4000,4000,4000,0
|
|
20241018,110700,202880050,4000,4000,4000,4000,0
|
|
20241018,110600,202880050,4000,4000,4000,4000,0
|
|
20241018,110500,202880050,4000,4000,4000,4000,219
|
|
20241018,110400,202004050,4005,4005,4005,4005,0
|
|
20241018,110300,202004050,4005,4005,4005,4005,0
|
|
20241018,110200,202004050,4005,4005,4005,4005,0
|
|
20241018,110100,202004050,4005,4005,4005,4005,0
|
|
20241018,110000,202004050,4005,4005,4005,4005,0
|
|
20241018,105900,202004050,4005,4005,4005,4005,0
|
|
20241018,105800,202004050,4005,4005,4005,4005,0
|
|
20241018,105700,202004050,4005,4005,4005,4005,0
|
|
20241018,105600,202004050,4005,4005,4005,4005,0
|
|
20241018,105500,202004050,4005,4005,4005,4005,0
|
|
20241018,105400,202004050,4005,4005,4005,4005,0
|
|
20241018,105300,202004050,4005,4005,4005,4005,0
|
|
20241018,105200,202004050,4005,4005,4005,4005,2
|
|
20241018,105100,201996040,4005,4005,4005,4005,0
|
|
20241018,105000,201996040,4005,4005,4005,4005,0
|
|
20241018,104900,201996040,4005,4005,4005,4005,0
|
|
20241018,104800,201996040,4005,4000,4005,4000,105
|
|
20241018,104700,201575990,4000,3995,4000,3995,2687
|
|
20241018,104600,190832330,3995,3995,3995,3995,0
|
|
20241018,104500,190832330,3995,3995,3995,3995,233
|
|
20241018,104400,189901495,3995,3995,3995,3995,0
|
|
20241018,104300,189901495,3995,3995,3995,3995,0
|
|
20241018,104200,189901495,3995,3995,3995,3995,70
|
|
20241018,104100,189621845,4000,4000,4000,4000,0
|
|
20241018,104000,189621845,4000,4000,4000,4000,0
|
|
20241018,103900,189621845,4000,3995,4000,3995,500
|
|
20241018,103800,187621850,4000,4000,4000,4000,0
|
|
20241018,103700,187621850,4000,3995,4000,3995,2
|
|
20241018,103600,187613855,3995,3995,3995,3995,0
|
|
20241018,103500,187613855,3995,3995,3995,3995,1
|
|
20241018,103400,187609860,3995,3995,3995,3995,10
|
|
20241018,103300,187569910,3995,3995,3995,3995,10
|
|
20241018,103200,187529960,3990,3990,3990,3990,0
|
|
20241018,103100,187529960,3990,3990,3990,3990,0
|
|
20241018,103000,187529960,3990,3990,3990,3990,44
|
|
20241018,102900,187354400,3990,3990,3990,3990,0
|
|
20241018,102800,187354400,3990,3990,3990,3990,478
|
|
20241018,102700,185447180,3985,3985,3985,3985,0
|
|
20241018,102600,185447180,3985,4005,4005,3985,4591
|
|
20241018,102500,167118280,4010,4010,4010,4010,0
|
|
20241018,102400,167118280,4010,4010,4010,4010,0
|
|
20241018,102300,167118280,4010,4010,4010,4010,10
|
|
20241018,102200,167078180,4010,4010,4010,4010,0
|
|
20241018,102100,167078180,4010,4010,4010,4010,1
|
|
20241018,102000,167074170,4005,4005,4005,4005,0
|
|
20241018,101900,167074170,4005,4005,4005,4005,0
|
|
20241018,101800,167074170,4005,4005,4005,4005,3
|
|
20241018,101700,167062155,4015,4015,4015,4015,0
|
|
20241018,101600,167062155,4015,4000,4015,4000,1003
|
|
20241018,101500,163050130,4000,4015,4015,4000,1001
|
|
20241018,101400,159042475,4010,4010,4010,4010,0
|
|
20241018,101300,159042475,4010,4010,4010,4010,0
|
|
20241018,101200,159042475,4010,4010,4010,4010,0
|
|
20241018,101100,159042475,4010,4020,4020,4010,101
|
|
20241018,101000,158637080,4020,4020,4020,4020,0
|
|
20241018,100900,158637080,4020,4020,4020,4020,0
|
|
20241018,100800,158637080,4020,4020,4020,4020,1
|
|
20241018,100700,158633060,4020,4020,4020,4020,5
|
|
20241018,100600,158612960,4020,4020,4020,4020,0
|
|
20241018,100500,158612960,4020,4020,4020,4020,1
|
|
20241018,100400,158608940,4020,4020,4020,4020,1
|
|
20241018,100300,158604920,4020,4020,4020,4020,0
|
|
20241018,100200,158604920,4020,4020,4020,4020,0
|
|
20241018,100100,158604920,4020,4015,4020,4015,15
|
|
20241018,100000,158544670,4015,4015,4015,4015,170
|
|
20241018,095900,157862120,4020,4045,4045,4020,6935
|
|
20241018,095800,129895675,4045,4055,4055,4045,186
|
|
20241018,095700,129141605,4055,4055,4065,4055,237
|
|
20241018,095600,128180560,4050,4050,4050,4050,1000
|
|
20241018,095500,124130560,4050,4025,4050,4025,3781
|
|
20241018,095400,108879130,4025,4025,4025,4025,0
|
|
20241018,095300,108879130,4025,4025,4025,4015,325
|
|
20241018,095200,107572915,4025,4025,4025,4025,0
|
|
20241018,095100,107572915,4025,4025,4025,4025,0
|
|
20241018,095000,107572915,4025,4025,4025,4025,2
|
|
20241018,094900,107564865,4025,4025,4025,4025,0
|
|
20241018,094800,107564865,4025,4025,4025,4025,2
|
|
20241018,094700,107556815,4020,4020,4020,4020,31
|
|
20241018,094600,107432195,4020,4025,4025,4020,972
|
|
20241018,094500,103524745,4020,4020,4020,4020,840
|
|
20241018,094400,100147945,4020,4020,4020,4020,0
|
|
20241018,094300,100147945,4020,4020,4020,4020,5
|
|
20241018,094200,100127845,4020,4030,4030,4020,303
|
|
20241018,094100,98909755,4020,3995,4025,3995,8004
|
|
20241018,094000,66810370,3995,3995,3995,3995,0
|
|
20241018,093900,66810370,3995,3995,3995,3995,2
|
|
20241018,093800,66802380,4000,4000,4000,4000,0
|
|
20241018,093700,66802380,4000,3995,4000,3995,3938
|
|
20241018,093600,51055835,3995,3995,3995,3995,0
|
|
20241018,093500,51055835,3995,3995,3995,3995,0
|
|
20241018,093400,51055835,3995,3995,3995,3995,0
|
|
20241018,093300,51055835,3995,3995,3995,3995,3
|
|
20241018,093200,51043850,3995,3985,3995,3985,48
|
|
20241018,093100,50852560,3995,3995,3995,3995,0
|
|
20241018,093000,50852560,3995,3995,3995,3995,0
|
|
20241018,092900,50852560,3995,3995,3995,3995,0
|
|
20241018,092800,50852560,3995,3995,3995,3995,0
|
|
20241018,092700,50852560,3995,3995,3995,3995,0
|
|
20241018,092600,50852560,3995,3995,3995,3995,5
|
|
20241018,092500,50832585,3995,3995,3995,3995,0
|
|
20241018,092400,50832585,3995,3995,3995,3995,200
|
|
20241018,092300,50033585,3990,3990,3990,3990,0
|
|
20241018,092200,50033585,3990,3990,3990,3990,100
|
|
20241018,092100,49634585,3995,3990,3995,3985,768
|
|
20241018,092000,46571560,4000,4000,4000,4000,0
|
|
20241018,091900,46571560,4000,4000,4000,4000,0
|
|
20241018,091800,46571560,4000,4000,4000,4000,0
|
|
20241018,091700,46571560,4000,4000,4000,4000,0
|
|
20241018,091600,46571560,4000,4000,4000,4000,24
|
|
20241018,091500,46475560,4005,4005,4005,4005,5
|
|
20241018,091400,46455535,4005,4005,4005,4005,5
|
|
20241018,091300,46435510,4005,4005,4005,4005,0
|
|
20241018,091200,46435510,4005,4005,4005,4005,0
|
|
20241018,091100,46435510,4005,4005,4005,4005,0
|
|
20241018,091000,46435510,4005,3980,4005,3980,2301
|
|
20241018,090900,37277480,3980,4005,4005,3980,4191
|
|
20241018,090800,20571660,4005,4005,4005,4005,0
|
|
20241018,090700,20571660,4005,4005,4005,4005,240
|
|
20241018,090600,19610460,4030,4010,4030,4005,2096
|
|
20241018,090500,11203800,4010,4010,4010,4010,0
|
|
20241018,090400,11203800,4010,4010,4010,4010,0
|
|
20241018,090300,11203800,4010,4015,4015,4010,2000
|
|
20241018,090200,3179970,4030,4010,4030,4010,315
|
|
20241018,090100,1916800,4010,4010,4030,4010,475
|
|
20241018,090000,12030,4010,4010,4010,4010,3
|