703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,204000,15007245,4930,4930,4930,4930,52
|
|
20241023,203900,15007245,4930,4930,4930,4930,0
|
|
20241023,203800,15007245,4930,4930,4930,4930,0
|
|
20241023,203700,15007245,4930,4930,4930,4930,0
|
|
20241023,203600,15007245,4930,4930,4930,4930,0
|
|
20241023,203500,15007245,4930,4930,4930,4930,0
|
|
20241023,203400,15007245,4930,4930,4930,4930,0
|
|
20241023,203300,15007245,4930,4930,4930,4930,0
|
|
20241023,203200,15007245,4930,4930,4930,4930,0
|
|
20241023,203100,15007245,4930,4930,4930,4930,0
|
|
20241023,203000,15007245,4930,4930,4930,4930,0
|
|
20241023,202900,15007245,4930,4930,4930,4930,0
|
|
20241023,202800,15007245,4930,4930,4930,4930,0
|
|
20241023,202700,15007245,4930,4930,4930,4930,0
|
|
20241023,202600,15007245,4930,4930,4930,4930,0
|
|
20241023,202500,15007245,4930,4930,4930,4930,0
|
|
20241023,202400,15007245,4930,4930,4930,4930,0
|
|
20241023,202300,15007245,4930,4930,4930,4930,0
|
|
20241023,202200,15007245,4930,4930,4930,4930,0
|
|
20241023,202100,15007245,4930,4930,4930,4930,0
|
|
20241023,202000,15007245,4930,4930,4930,4930,0
|
|
20241023,201900,15007245,4930,4930,4930,4930,0
|
|
20241023,201800,15007245,4930,4930,4930,4930,0
|
|
20241023,201700,15007245,4930,4930,4930,4930,0
|
|
20241023,201600,15007245,4930,4930,4930,4930,0
|
|
20241023,201500,15007245,4930,4930,4930,4930,0
|
|
20241023,201400,15007245,4930,4930,4930,4930,0
|
|
20241023,201300,15007245,4930,4930,4930,4930,0
|
|
20241023,201200,15007245,4930,4930,4930,4930,0
|
|
20241023,201100,15007245,4930,4930,4930,4930,0
|
|
20241023,201000,15007245,4930,4930,4930,4930,52
|
|
20241023,200900,15007245,4930,4930,4930,4930,0
|
|
20241023,200800,15007245,4930,4930,4930,4930,0
|
|
20241023,200700,15007245,4930,4930,4930,4930,0
|
|
20241023,200600,15007245,4930,4930,4930,4930,0
|
|
20241023,200500,15007245,4930,4930,4930,4930,0
|
|
20241023,200400,15007245,4930,4930,4930,4930,0
|
|
20241023,200300,15007245,4930,4930,4930,4930,0
|
|
20241023,200200,15007245,4930,4930,4930,4930,0
|
|
20241023,200100,15007245,4930,4930,4930,4930,0
|
|
20241023,200000,15007245,4930,4930,4930,4930,0
|
|
20241023,195900,15007245,4930,4930,4930,4930,0
|
|
20241023,195800,15007245,4930,4930,4930,4930,0
|
|
20241023,195700,15007245,4930,4930,4930,4930,0
|
|
20241023,195600,15007245,4930,4930,4930,4930,0
|
|
20241023,195500,15007245,4930,4930,4930,4930,0
|
|
20241023,195400,15007245,4930,4930,4930,4930,0
|
|
20241023,195300,15007245,4930,4930,4930,4930,0
|
|
20241023,195200,15007245,4930,4930,4930,4930,0
|
|
20241023,195100,15007245,4930,4930,4930,4930,0
|
|
20241023,195000,15007245,4930,4930,4930,4930,0
|
|
20241023,194900,15007245,4930,4930,4930,4930,0
|
|
20241023,194800,15007245,4930,4930,4930,4930,0
|
|
20241023,194700,15007245,4930,4930,4930,4930,0
|
|
20241023,194600,15007245,4930,4930,4930,4930,0
|
|
20241023,194500,15007245,4930,4930,4930,4930,0
|
|
20241023,194400,15007245,4930,4930,4930,4930,0
|
|
20241023,194300,15007245,4930,4930,4930,4930,0
|
|
20241023,194200,15007245,4930,4930,4930,4930,0
|
|
20241023,194100,15007245,4930,4930,4930,4930,0
|
|
20241023,194000,15007245,4930,4930,4930,4930,52
|
|
20241023,193900,15007245,4930,4930,4930,4930,0
|
|
20241023,193800,15007245,4930,4930,4930,4930,0
|
|
20241023,193700,15007245,4930,4930,4930,4930,0
|
|
20241023,193600,15007245,4930,4930,4930,4930,0
|
|
20241023,193500,15007245,4930,4930,4930,4930,0
|
|
20241023,193400,15007245,4930,4930,4930,4930,0
|
|
20241023,193300,15007245,4930,4930,4930,4930,0
|
|
20241023,193200,15007245,4930,4930,4930,4930,0
|
|
20241023,193100,15007245,4930,4930,4930,4930,0
|
|
20241023,193000,15007245,4930,4930,4930,4930,0
|
|
20241023,192900,15007245,4930,4930,4930,4930,0
|
|
20241023,192800,15007245,4930,4930,4930,4930,0
|
|
20241023,192700,15007245,4930,4930,4930,4930,0
|
|
20241023,192600,15007245,4930,4930,4930,4930,0
|
|
20241023,192500,15007245,4930,4930,4930,4930,0
|
|
20241023,192400,15007245,4930,4930,4930,4930,0
|
|
20241023,192300,15007245,4930,4930,4930,4930,0
|
|
20241023,192200,15007245,4930,4930,4930,4930,0
|
|
20241023,192100,15007245,4930,4930,4930,4930,0
|
|
20241023,192000,15007245,4930,4930,4930,4930,0
|
|
20241023,191900,15007245,4930,4930,4930,4930,0
|
|
20241023,191800,15007245,4930,4930,4930,4930,0
|
|
20241023,191700,15007245,4930,4930,4930,4930,0
|
|
20241023,191600,15007245,4930,4930,4930,4930,0
|
|
20241023,191500,15007245,4930,4930,4930,4930,0
|
|
20241023,191400,15007245,4930,4930,4930,4930,0
|
|
20241023,191300,15007245,4930,4930,4930,4930,0
|
|
20241023,191200,15007245,4930,4930,4930,4930,0
|
|
20241023,191100,15007245,4930,4930,4930,4930,0
|
|
20241023,191000,15007245,4930,4930,4930,4930,52
|
|
20241023,190900,15007245,4930,4930,4930,4930,0
|
|
20241023,190800,15007245,4930,4930,4930,4930,0
|
|
20241023,190700,15007245,4930,4930,4930,4930,0
|
|
20241023,190600,15007245,4930,4930,4930,4930,0
|
|
20241023,190500,15007245,4930,4930,4930,4930,0
|
|
20241023,190400,15007245,4930,4930,4930,4930,0
|
|
20241023,190300,15007245,4930,4930,4930,4930,0
|
|
20241023,190200,15007245,4930,4930,4930,4930,0
|
|
20241023,190100,15007245,4930,4930,4930,4930,0
|
|
20241023,190000,15007245,4930,4930,4930,4930,0
|
|
20241023,185900,15007245,4930,4930,4930,4930,0
|
|
20241023,185800,15007245,4930,4930,4930,4930,0
|
|
20241023,185700,15007245,4930,4930,4930,4930,0
|
|
20241023,185600,15007245,4930,4930,4930,4930,0
|
|
20241023,185500,15007245,4930,4930,4930,4930,0
|
|
20241023,185400,15007245,4930,4930,4930,4930,0
|
|
20241023,185300,15007245,4930,4930,4930,4930,0
|
|
20241023,185200,15007245,4930,4930,4930,4930,0
|
|
20241023,185100,15007245,4930,4930,4930,4930,0
|
|
20241023,185000,15007245,4930,4930,4930,4930,0
|
|
20241023,184900,15007245,4930,4930,4930,4930,0
|
|
20241023,184800,15007245,4930,4930,4930,4930,0
|
|
20241023,184700,15007245,4930,4930,4930,4930,0
|
|
20241023,184600,15007245,4930,4930,4930,4930,0
|
|
20241023,184500,15007245,4930,4930,4930,4930,0
|
|
20241023,184400,15007245,4930,4930,4930,4930,0
|
|
20241023,184300,15007245,4930,4930,4930,4930,0
|
|
20241023,184200,15007245,4930,4930,4930,4930,0
|
|
20241023,184100,15007245,4930,4930,4930,4930,0
|
|
20241023,184000,15007245,4930,4930,4930,4930,52
|
|
20241023,183900,15007245,4930,4930,4930,4930,0
|
|
20241023,183800,15007245,4930,4930,4930,4930,0
|
|
20241023,183700,15007245,4930,4930,4930,4930,0
|
|
20241023,183600,15007245,4930,4930,4930,4930,0
|
|
20241023,183500,15007245,4930,4930,4930,4930,0
|
|
20241023,183400,15007245,4930,4930,4930,4930,0
|
|
20241023,183300,15007245,4930,4930,4930,4930,0
|
|
20241023,183200,15007245,4930,4930,4930,4930,0
|
|
20241023,183100,15007245,4930,4930,4930,4930,0
|
|
20241023,183000,15007245,4930,4930,4930,4930,0
|
|
20241023,182900,15007245,4930,4930,4930,4930,0
|
|
20241023,182800,15007245,4930,4930,4930,4930,0
|
|
20241023,182700,15007245,4930,4930,4930,4930,0
|
|
20241023,182600,15007245,4930,4930,4930,4930,0
|
|
20241023,182500,15007245,4930,4930,4930,4930,0
|
|
20241023,182400,15007245,4930,4930,4930,4930,0
|
|
20241023,182300,15007245,4930,4930,4930,4930,0
|
|
20241023,182200,15007245,4930,4930,4930,4930,0
|
|
20241023,182100,15007245,4930,4930,4930,4930,0
|
|
20241023,182000,15007245,4930,4930,4930,4930,0
|
|
20241023,181900,15007245,4930,4930,4930,4930,0
|
|
20241023,181800,15007245,4930,4930,4930,4930,0
|
|
20241023,181700,15007245,4930,4930,4930,4930,0
|
|
20241023,181600,15007245,4930,4930,4930,4930,0
|
|
20241023,181500,15007245,4930,4930,4930,4930,0
|
|
20241023,181400,15007245,4930,4930,4930,4930,0
|
|
20241023,181300,15007245,4930,4930,4930,4930,0
|
|
20241023,181200,15007245,4930,4930,4930,4930,0
|
|
20241023,181100,15007245,4930,4930,4930,4930,0
|
|
20241023,181000,15007245,4930,4930,4930,4930,52
|
|
20241023,180900,15007245,4930,4930,4930,4930,0
|
|
20241023,180800,15007245,4930,4930,4930,4930,0
|
|
20241023,180700,15007245,4930,4930,4930,4930,0
|
|
20241023,180600,15007245,4930,4930,4930,4930,0
|
|
20241023,180500,15007245,4930,4930,4930,4930,0
|
|
20241023,180400,15007245,4930,4930,4930,4930,0
|
|
20241023,180300,15007245,4930,4930,4930,4930,0
|
|
20241023,180200,15007245,4930,4930,4930,4930,0
|
|
20241023,180100,15007245,4930,4930,4930,4930,0
|
|
20241023,180000,15007245,4930,4930,4930,4930,0
|
|
20241023,175900,15007245,4930,4930,4930,4930,0
|
|
20241023,175800,15007245,4930,4930,4930,4930,0
|
|
20241023,175700,15007245,4930,4930,4930,4930,0
|
|
20241023,175600,15007245,4930,4930,4930,4930,0
|
|
20241023,175500,15007245,4930,4930,4930,4930,0
|
|
20241023,175400,15007245,4930,4930,4930,4930,0
|
|
20241023,175300,15007245,4930,4930,4930,4930,0
|
|
20241023,175200,15007245,4930,4930,4930,4930,0
|
|
20241023,175100,15007245,4930,4930,4930,4930,0
|
|
20241023,175000,15007245,4930,4930,4930,4930,0
|
|
20241023,174900,15007245,4930,4930,4930,4930,0
|
|
20241023,174800,15007245,4930,4930,4930,4930,0
|
|
20241023,174700,15007245,4930,4930,4930,4930,0
|
|
20241023,174600,15007245,4930,4930,4930,4930,0
|
|
20241023,174500,15007245,4930,4930,4930,4930,0
|
|
20241023,174400,15007245,4930,4930,4930,4930,0
|
|
20241023,174300,15007245,4930,4930,4930,4930,0
|
|
20241023,174200,15007245,4930,4930,4930,4930,0
|
|
20241023,174100,15007245,4930,4930,4930,4930,0
|
|
20241023,174000,15007245,4930,4930,4930,4930,52
|
|
20241023,173900,15007245,4930,4930,4930,4930,0
|
|
20241023,173800,15007245,4930,4930,4930,4930,0
|
|
20241023,173700,15007245,4930,4930,4930,4930,0
|
|
20241023,173600,15007245,4930,4930,4930,4930,0
|
|
20241023,173500,15007245,4930,4930,4930,4930,0
|
|
20241023,173400,15007245,4930,4930,4930,4930,0
|
|
20241023,173300,15007245,4930,4930,4930,4930,0
|
|
20241023,173200,15007245,4930,4930,4930,4930,0
|
|
20241023,173100,15007245,4930,4930,4930,4930,0
|
|
20241023,173000,15007245,4930,4930,4930,4930,0
|
|
20241023,172900,15007245,4930,4930,4930,4930,0
|
|
20241023,172800,15007245,4930,4930,4930,4930,0
|
|
20241023,172700,15007245,4930,4930,4930,4930,0
|
|
20241023,172600,15007245,4930,4930,4930,4930,0
|
|
20241023,172500,15007245,4930,4930,4930,4930,0
|
|
20241023,172400,15007245,4930,4930,4930,4930,0
|
|
20241023,172300,15007245,4930,4930,4930,4930,0
|
|
20241023,172200,15007245,4930,4930,4930,4930,0
|
|
20241023,172100,15007245,4930,4930,4930,4930,0
|
|
20241023,172000,15007245,4930,4930,4930,4930,0
|
|
20241023,171900,15007245,4930,4930,4930,4930,0
|
|
20241023,171800,15007245,4930,4930,4930,4930,0
|
|
20241023,171700,15007245,4930,4930,4930,4930,0
|
|
20241023,171600,15007245,4930,4930,4930,4930,0
|
|
20241023,171500,15007245,4930,4930,4930,4930,0
|
|
20241023,171400,15007245,4930,4930,4930,4930,0
|
|
20241023,171300,15007245,4930,4930,4930,4930,0
|
|
20241023,171200,15007245,4930,4930,4930,4930,0
|
|
20241023,171100,15007245,4930,4930,4930,4930,0
|
|
20241023,171000,15007245,4930,4930,4930,4930,52
|
|
20241023,170900,15007245,4930,4930,4930,4930,0
|
|
20241023,170800,15007245,4930,4930,4930,4930,0
|
|
20241023,170700,15007245,4930,4930,4930,4930,0
|
|
20241023,170600,15007245,4930,4930,4930,4930,0
|
|
20241023,170500,15007245,4930,4930,4930,4930,0
|
|
20241023,170400,15007245,4930,4930,4930,4930,0
|
|
20241023,170300,15007245,4930,4930,4930,4930,0
|
|
20241023,170200,15007245,4930,4930,4930,4930,0
|
|
20241023,170100,15007245,4930,4930,4930,4930,0
|
|
20241023,170000,15007245,4930,4930,4930,4930,0
|
|
20241023,165900,15007245,4930,4930,4930,4930,0
|
|
20241023,165800,15007245,4930,4930,4930,4930,0
|
|
20241023,165700,15007245,4930,4930,4930,4930,0
|
|
20241023,165600,15007245,4930,4930,4930,4930,0
|
|
20241023,165500,15007245,4930,4930,4930,4930,0
|
|
20241023,165400,15007245,4930,4930,4930,4930,0
|
|
20241023,165300,15007245,4930,4930,4930,4930,0
|
|
20241023,165200,15007245,4930,4930,4930,4930,0
|
|
20241023,165100,15007245,4930,4930,4930,4930,0
|
|
20241023,165000,15007245,4930,4930,4930,4930,0
|
|
20241023,164900,15007245,4930,4930,4930,4930,0
|
|
20241023,164800,15007245,4930,4930,4930,4930,0
|
|
20241023,164700,15007245,4930,4930,4930,4930,0
|
|
20241023,164600,15007245,4930,4930,4930,4930,0
|
|
20241023,164500,15007245,4930,4930,4930,4930,0
|
|
20241023,164400,15007245,4930,4930,4930,4930,0
|
|
20241023,164300,15007245,4930,4930,4930,4930,0
|
|
20241023,164200,15007245,4930,4930,4930,4930,0
|
|
20241023,164100,15007245,4930,4930,4930,4930,0
|
|
20241023,164000,15007245,4930,4930,4930,4930,52
|
|
20241023,163900,15007245,4930,4930,4930,4930,0
|
|
20241023,163800,15007245,4930,4930,4930,4930,0
|
|
20241023,163700,15007245,4930,4930,4930,4930,0
|
|
20241023,163600,15007245,4930,4930,4930,4930,0
|
|
20241023,163500,15007245,4930,4930,4930,4930,0
|
|
20241023,163400,15007245,4930,4930,4930,4930,0
|
|
20241023,163300,15007245,4930,4930,4930,4930,0
|
|
20241023,163200,15007245,4930,4930,4930,4930,0
|
|
20241023,163100,15007245,4930,4930,4930,4930,0
|
|
20241023,163000,15007245,4930,4930,4930,4930,0
|
|
20241023,162900,15007245,4930,4930,4930,4930,0
|
|
20241023,162800,15007245,4930,4930,4930,4930,0
|
|
20241023,162700,15007245,4930,4930,4930,4930,0
|
|
20241023,162600,15007245,4930,4930,4930,4930,0
|
|
20241023,162500,15007245,4930,4930,4930,4930,0
|
|
20241023,162400,15007245,4930,4930,4930,4930,0
|
|
20241023,162300,15007245,4930,4930,4930,4930,0
|
|
20241023,162200,15007245,4930,4930,4930,4930,0
|
|
20241023,162100,15007245,4930,4930,4930,4930,0
|
|
20241023,162000,15007245,4930,4930,4930,4930,0
|
|
20241023,161900,15007245,4930,4930,4930,4930,0
|
|
20241023,161800,15007245,4930,4930,4930,4930,0
|
|
20241023,161700,15007245,4930,4930,4930,4930,0
|
|
20241023,161600,15007245,4930,4930,4930,4930,0
|
|
20241023,161500,15007245,4930,4930,4930,4930,0
|
|
20241023,161400,15007245,4930,4930,4930,4930,0
|
|
20241023,161300,15007245,4930,4930,4930,4930,0
|
|
20241023,161200,15007245,4930,4930,4930,4930,0
|
|
20241023,161100,15007245,4930,4930,4930,4930,0
|
|
20241023,161000,15007245,4930,4930,4930,4930,52
|
|
20241023,160900,15007245,4930,4930,4930,4930,0
|
|
20241023,160800,15007245,4930,4930,4930,4930,0
|
|
20241023,160700,15007245,4930,4930,4930,4930,0
|
|
20241023,160600,15007245,4930,4930,4930,4930,0
|
|
20241023,160500,15007245,4930,4930,4930,4930,0
|
|
20241023,160400,15007245,4930,4930,4930,4930,0
|
|
20241023,160300,15007245,4930,4930,4930,4930,0
|
|
20241023,160200,15007245,4930,4930,4930,4930,0
|
|
20241023,160100,15007245,4930,4930,4930,4930,0
|
|
20241023,160000,15007245,4930,4930,4930,4930,0
|
|
20241023,155900,15007245,4930,4930,4930,4930,0
|
|
20241023,155800,15007245,4930,4930,4930,4930,0
|
|
20241023,155700,15007245,4930,4930,4930,4930,0
|
|
20241023,155600,15007245,4930,4930,4930,4930,0
|
|
20241023,155500,15007245,4930,4930,4930,4930,0
|
|
20241023,155400,15007245,4930,4930,4930,4930,0
|
|
20241023,155300,15007245,4930,4930,4930,4930,0
|
|
20241023,155200,15007245,4930,4930,4930,4930,0
|
|
20241023,155100,15007245,4930,4930,4930,4930,0
|
|
20241023,155000,15007245,4930,4930,4930,4930,0
|
|
20241023,154900,15007245,4930,4930,4930,4930,0
|
|
20241023,154800,15007245,4930,4930,4930,4930,0
|
|
20241023,154700,15007245,4930,4930,4930,4930,0
|
|
20241023,154600,15007245,4930,4930,4930,4930,0
|
|
20241023,154500,15007245,4930,4930,4930,4930,0
|
|
20241023,154400,15007245,4930,4930,4930,4930,0
|
|
20241023,154300,15007245,4930,4930,4930,4930,0
|
|
20241023,154200,15007245,4930,4930,4930,4930,0
|
|
20241023,154100,15007245,4930,4930,4930,4930,0
|
|
20241023,154000,15007245,4930,4930,4930,4930,52
|
|
20241023,153900,15007245,4930,4930,4930,4930,0
|
|
20241023,153800,15007245,4930,4930,4930,4930,0
|
|
20241023,153700,15007245,4930,4930,4930,4930,0
|
|
20241023,153600,15007245,4930,4930,4930,4930,0
|
|
20241023,153500,15007245,4930,4930,4930,4930,0
|
|
20241023,153400,15007245,4930,4930,4930,4930,0
|
|
20241023,153300,15007245,4930,4930,4930,4930,0
|
|
20241023,153200,15007245,4930,4930,4930,4930,0
|
|
20241023,153100,15007245,4930,4930,4930,4930,0
|
|
20241023,153000,15007245,4930,4930,4930,4930,52
|
|
20241023,152900,14750885,4930,4930,4930,4930,0
|
|
20241023,152800,14750885,4930,4930,4930,4930,0
|
|
20241023,152700,14750885,4930,4930,4930,4930,0
|
|
20241023,152600,14750885,4930,4930,4930,4930,0
|
|
20241023,152500,14750885,4930,4930,4930,4930,0
|
|
20241023,152400,14750885,4930,4930,4930,4930,0
|
|
20241023,152300,14750885,4930,4930,4930,4930,0
|
|
20241023,152200,14750885,4930,4930,4930,4930,0
|
|
20241023,152100,14750885,4930,4930,4930,4930,0
|
|
20241023,152000,14750885,4930,4930,4930,4930,0
|
|
20241023,151900,14750885,4930,4930,4930,4930,0
|
|
20241023,151800,14750885,4930,4930,4930,4930,0
|
|
20241023,151700,14750885,4930,4890,4930,4890,101
|
|
20241023,151600,14256955,4930,4930,4930,4930,0
|
|
20241023,151500,14256955,4930,4930,4930,4930,0
|
|
20241023,151400,14256955,4930,4930,4930,4930,0
|
|
20241023,151300,14256955,4930,4930,4930,4930,0
|
|
20241023,151200,14256955,4930,4930,4930,4930,0
|
|
20241023,151100,14256955,4930,4930,4930,4930,0
|
|
20241023,151000,14256955,4930,4930,4930,4930,0
|
|
20241023,150900,14256955,4930,4930,4930,4930,0
|
|
20241023,150800,14256955,4930,4930,4930,4930,1
|
|
20241023,150700,14252025,4925,4920,4925,4920,6
|
|
20241023,150600,14222480,4865,4875,4875,4865,40
|
|
20241023,150500,14027845,4930,4930,4930,4930,0
|
|
20241023,150400,14027845,4930,4930,4930,4930,0
|
|
20241023,150300,14027845,4930,4930,4930,4930,0
|
|
20241023,150200,14027845,4930,4930,4930,4930,0
|
|
20241023,150100,14027845,4930,4930,4930,4930,0
|
|
20241023,150000,14027845,4930,4930,4930,4930,0
|
|
20241023,145900,14027845,4930,4890,4930,4865,105
|
|
20241023,145800,13516185,4930,4930,4930,4930,2
|
|
20241023,145700,13506325,4930,4930,4930,4930,2
|
|
20241023,145600,13496465,4930,4930,4930,4930,0
|
|
20241023,145500,13496465,4930,4930,4930,4930,0
|
|
20241023,145400,13496465,4930,4930,4930,4930,0
|
|
20241023,145300,13496465,4930,4930,4930,4930,0
|
|
20241023,145200,13496465,4930,4930,4930,4930,0
|
|
20241023,145100,13496465,4930,4930,4930,4930,0
|
|
20241023,145000,13496465,4930,4930,4930,4930,0
|
|
20241023,144900,13496465,4930,4930,4930,4930,0
|
|
20241023,144800,13496465,4930,4930,4930,4930,0
|
|
20241023,144700,13496465,4930,4930,4930,4930,0
|
|
20241023,144600,13496465,4930,4930,4930,4930,0
|
|
20241023,144500,13496465,4930,4930,4930,4930,0
|
|
20241023,144400,13496465,4930,4930,4930,4930,0
|
|
20241023,144300,13496465,4930,4930,4930,4930,0
|
|
20241023,144200,13496465,4930,4930,4930,4930,0
|
|
20241023,144100,13496465,4930,4930,4930,4930,0
|
|
20241023,144000,13496465,4930,4930,4930,4930,0
|
|
20241023,143900,13496465,4930,4930,4930,4930,0
|
|
20241023,143800,13496465,4930,4930,4930,4930,0
|
|
20241023,143700,13496465,4930,4930,4930,4930,0
|
|
20241023,143600,13496465,4930,4930,4930,4930,0
|
|
20241023,143500,13496465,4930,4930,4930,4930,0
|
|
20241023,143400,13496465,4930,4930,4930,4930,0
|
|
20241023,143300,13496465,4930,4930,4930,4930,0
|
|
20241023,143200,13496465,4930,4930,4930,4930,0
|
|
20241023,143100,13496465,4930,4895,4930,4895,471
|
|
20241023,143000,11189570,4895,4895,4895,4895,0
|
|
20241023,142900,11189570,4895,4895,4895,4895,0
|
|
20241023,142800,11189570,4895,4895,4895,4895,0
|
|
20241023,142700,11189570,4895,4895,4895,4895,0
|
|
20241023,142600,11189570,4895,4895,4895,4895,0
|
|
20241023,142500,11189570,4895,4895,4895,4895,0
|
|
20241023,142400,11189570,4895,4895,4895,4895,1
|
|
20241023,142300,11184675,4895,4895,4895,4895,0
|
|
20241023,142200,11184675,4895,4895,4895,4895,0
|
|
20241023,142100,11184675,4895,4895,4895,4895,0
|
|
20241023,142000,11184675,4895,4895,4895,4895,0
|
|
20241023,141900,11184675,4895,4895,4895,4895,5
|
|
20241023,141800,11160200,4895,4895,4895,4895,0
|
|
20241023,141700,11160200,4895,4895,4895,4895,0
|
|
20241023,141600,11160200,4895,4895,4895,4895,0
|
|
20241023,141500,11160200,4895,4895,4895,4895,0
|
|
20241023,141400,11160200,4895,4890,4895,4890,100
|
|
20241023,141300,10671140,4890,4890,4890,4890,0
|
|
20241023,141200,10671140,4890,4890,4890,4890,0
|
|
20241023,141100,10671140,4890,4890,4890,4890,0
|
|
20241023,141000,10671140,4890,4890,4890,4890,0
|
|
20241023,140900,10671140,4890,4890,4890,4890,1
|
|
20241023,140800,10666250,4895,4895,4895,4895,0
|
|
20241023,140700,10666250,4895,4895,4895,4895,0
|
|
20241023,140600,10666250,4895,4895,4895,4895,0
|
|
20241023,140500,10666250,4895,4895,4895,4895,0
|
|
20241023,140400,10666250,4895,4895,4895,4895,0
|
|
20241023,140300,10666250,4895,4895,4895,4895,0
|
|
20241023,140200,10666250,4895,4895,4895,4895,0
|
|
20241023,140100,10666250,4895,4895,4895,4895,0
|
|
20241023,140000,10666250,4895,4895,4895,4895,0
|
|
20241023,135900,10666250,4895,4895,4895,4895,0
|
|
20241023,135800,10666250,4895,4895,4895,4895,0
|
|
20241023,135700,10666250,4895,4895,4895,4895,0
|
|
20241023,135600,10666250,4895,4895,4895,4895,0
|
|
20241023,135500,10666250,4895,4895,4895,4895,0
|
|
20241023,135400,10666250,4895,4895,4895,4895,0
|
|
20241023,135300,10666250,4895,4895,4895,4895,0
|
|
20241023,135200,10666250,4895,4895,4895,4895,0
|
|
20241023,135100,10666250,4895,4895,4895,4895,0
|
|
20241023,135000,10666250,4895,4895,4895,4895,0
|
|
20241023,134900,10666250,4895,4895,4895,4895,0
|
|
20241023,134800,10666250,4895,4895,4895,4895,0
|
|
20241023,134700,10666250,4895,4895,4895,4895,0
|
|
20241023,134600,10666250,4895,4895,4895,4895,0
|
|
20241023,134500,10666250,4895,4895,4895,4895,0
|
|
20241023,134400,10666250,4895,4895,4895,4895,0
|
|
20241023,134300,10666250,4895,4895,4895,4895,0
|
|
20241023,134200,10666250,4895,4895,4895,4895,0
|
|
20241023,134100,10666250,4895,4895,4895,4895,1
|
|
20241023,134000,10661355,4865,4865,4865,4865,0
|
|
20241023,133900,10661355,4865,4865,4865,4865,0
|
|
20241023,133800,10661355,4865,4865,4865,4865,0
|
|
20241023,133700,10661355,4865,4865,4865,4865,0
|
|
20241023,133600,10661355,4865,4865,4865,4865,0
|
|
20241023,133500,10661355,4865,4865,4865,4865,0
|
|
20241023,133400,10661355,4865,4865,4865,4865,0
|
|
20241023,133300,10661355,4865,4865,4865,4865,0
|
|
20241023,133200,10661355,4865,4865,4865,4865,15
|
|
20241023,133100,10588380,4865,4865,4865,4865,0
|
|
20241023,133000,10588380,4865,4865,4865,4865,0
|
|
20241023,132900,10588380,4865,4865,4865,4865,0
|
|
20241023,132800,10588380,4865,4865,4865,4865,0
|
|
20241023,132700,10588380,4865,4865,4865,4865,0
|
|
20241023,132600,10588380,4865,4875,4875,4865,4
|
|
20241023,132500,10568900,4875,4875,4875,4875,0
|
|
20241023,132400,10568900,4875,4875,4875,4875,0
|
|
20241023,132300,10568900,4875,4875,4875,4875,0
|
|
20241023,132200,10568900,4875,4875,4875,4875,0
|
|
20241023,132100,10568900,4875,4875,4875,4875,0
|
|
20241023,132000,10568900,4875,4875,4875,4875,0
|
|
20241023,131900,10568900,4875,4875,4875,4875,0
|
|
20241023,131800,10568900,4875,4875,4875,4875,0
|
|
20241023,131700,10568900,4875,4875,4875,4875,0
|
|
20241023,131600,10568900,4875,4875,4875,4875,0
|
|
20241023,131500,10568900,4875,4875,4875,4875,0
|
|
20241023,131400,10568900,4875,4875,4875,4875,0
|
|
20241023,131300,10568900,4875,4875,4875,4875,0
|
|
20241023,131200,10568900,4875,4875,4875,4875,0
|
|
20241023,131100,10568900,4875,4875,4875,4875,0
|
|
20241023,131000,10568900,4875,4875,4875,4875,0
|
|
20241023,130900,10568900,4875,4875,4875,4875,0
|
|
20241023,130800,10568900,4875,4875,4875,4875,0
|
|
20241023,130700,10568900,4875,4875,4875,4875,0
|
|
20241023,130600,10568900,4875,4875,4875,4875,0
|
|
20241023,130500,10568900,4875,4875,4875,4875,0
|
|
20241023,130400,10568900,4875,4875,4875,4875,0
|
|
20241023,130300,10568900,4875,4875,4875,4875,0
|
|
20241023,130200,10568900,4875,4875,4875,4875,0
|
|
20241023,130100,10568900,4875,4875,4875,4875,0
|
|
20241023,130000,10568900,4875,4875,4875,4875,99
|
|
20241023,125900,10086275,4875,4875,4875,4875,1
|
|
20241023,125800,10081400,4900,4900,4900,4900,3
|
|
20241023,125700,10066700,4925,4925,4925,4925,0
|
|
20241023,125600,10066700,4925,4925,4925,4925,0
|
|
20241023,125500,10066700,4925,4925,4925,4925,0
|
|
20241023,125400,10066700,4925,4925,4925,4925,0
|
|
20241023,125300,10066700,4925,4925,4925,4925,0
|
|
20241023,125200,10066700,4925,4925,4925,4925,0
|
|
20241023,125100,10066700,4925,4925,4925,4925,0
|
|
20241023,125000,10066700,4925,4925,4925,4925,0
|
|
20241023,124900,10066700,4925,4925,4925,4925,0
|
|
20241023,124800,10066700,4925,4925,4925,4925,0
|
|
20241023,124700,10066700,4925,4925,4925,4925,0
|
|
20241023,124600,10066700,4925,4925,4925,4925,0
|
|
20241023,124500,10066700,4925,4925,4925,4925,0
|
|
20241023,124400,10066700,4925,4925,4925,4925,0
|
|
20241023,124300,10066700,4925,4925,4925,4925,0
|
|
20241023,124200,10066700,4925,4925,4925,4925,0
|
|
20241023,124100,10066700,4925,4925,4925,4925,0
|
|
20241023,124000,10066700,4925,4925,4925,4925,0
|
|
20241023,123900,10066700,4925,4925,4925,4925,0
|
|
20241023,123800,10066700,4925,4925,4925,4925,0
|
|
20241023,123700,10066700,4925,4925,4925,4925,0
|
|
20241023,123600,10066700,4925,4925,4925,4925,0
|
|
20241023,123500,10066700,4925,4925,4925,4925,0
|
|
20241023,123400,10066700,4925,4925,4925,4925,0
|
|
20241023,123300,10066700,4925,4925,4925,4925,0
|
|
20241023,123200,10066700,4925,4925,4925,4925,0
|
|
20241023,123100,10066700,4925,4925,4925,4925,0
|
|
20241023,123000,10066700,4925,4925,4925,4925,0
|
|
20241023,122900,10066700,4925,4925,4925,4925,0
|
|
20241023,122800,10066700,4925,4925,4925,4925,0
|
|
20241023,122700,10066700,4925,4925,4925,4925,0
|
|
20241023,122600,10066700,4925,4925,4925,4925,0
|
|
20241023,122500,10066700,4925,4925,4925,4925,0
|
|
20241023,122400,10066700,4925,4925,4925,4925,0
|
|
20241023,122300,10066700,4925,4925,4925,4925,0
|
|
20241023,122200,10066700,4925,4925,4925,4925,30
|
|
20241023,122100,9918950,4925,4920,4925,4920,52
|
|
20241023,122000,9662855,4920,4920,4920,4920,0
|
|
20241023,121900,9662855,4920,4920,4920,4920,0
|
|
20241023,121800,9662855,4920,4920,4920,4920,0
|
|
20241023,121700,9662855,4920,4920,4920,4920,0
|
|
20241023,121600,9662855,4920,4870,4920,4870,6
|
|
20241023,121500,9633485,4820,4820,4820,4820,0
|
|
20241023,121400,9633485,4820,4885,4885,4820,24
|
|
20241023,121300,9517330,4925,4925,4925,4925,0
|
|
20241023,121200,9517330,4925,4925,4925,4925,0
|
|
20241023,121100,9517330,4925,4925,4925,4925,0
|
|
20241023,121000,9517330,4925,4925,4925,4925,0
|
|
20241023,120900,9517330,4925,4925,4925,4925,0
|
|
20241023,120800,9517330,4925,4925,4925,4925,0
|
|
20241023,120700,9517330,4925,4925,4925,4925,0
|
|
20241023,120600,9517330,4925,4925,4925,4925,0
|
|
20241023,120500,9517330,4925,4925,4925,4925,0
|
|
20241023,120400,9517330,4925,4925,4925,4925,0
|
|
20241023,120300,9517330,4925,4925,4925,4925,0
|
|
20241023,120200,9517330,4925,4925,4925,4925,0
|
|
20241023,120100,9517330,4925,4925,4925,4925,0
|
|
20241023,120000,9517330,4925,4925,4925,4925,0
|
|
20241023,115900,9517330,4925,4925,4925,4925,0
|
|
20241023,115800,9517330,4925,4925,4925,4925,0
|
|
20241023,115700,9517330,4925,4925,4925,4925,0
|
|
20241023,115600,9517330,4925,4925,4925,4925,0
|
|
20241023,115500,9517330,4925,4925,4925,4925,1
|
|
20241023,115400,9512405,4930,4930,4930,4930,0
|
|
20241023,115300,9512405,4930,4930,4930,4930,0
|
|
20241023,115200,9512405,4930,4930,4930,4930,0
|
|
20241023,115100,9512405,4930,4930,4930,4930,0
|
|
20241023,115000,9512405,4930,4930,4930,4930,0
|
|
20241023,114900,9512405,4930,4930,4930,4930,0
|
|
20241023,114800,9512405,4930,4930,4930,4930,0
|
|
20241023,114700,9512405,4930,4930,4930,4930,0
|
|
20241023,114600,9512405,4930,4930,4930,4930,0
|
|
20241023,114500,9512405,4930,4930,4930,4930,0
|
|
20241023,114400,9512405,4930,4930,4930,4930,0
|
|
20241023,114300,9512405,4930,4930,4930,4930,0
|
|
20241023,114200,9512405,4930,4930,4930,4930,0
|
|
20241023,114100,9512405,4930,4925,4930,4925,100
|
|
20241023,114000,9019425,4930,4930,4930,4930,0
|
|
20241023,113900,9019425,4930,4930,4930,4930,0
|
|
20241023,113800,9019425,4930,4930,4930,4930,0
|
|
20241023,113700,9019425,4930,4930,4930,4930,0
|
|
20241023,113600,9019425,4930,4930,4930,4930,0
|
|
20241023,113500,9019425,4930,4930,4930,4930,0
|
|
20241023,113400,9019425,4930,4930,4930,4930,0
|
|
20241023,113300,9019425,4930,4930,4930,4930,0
|
|
20241023,113200,9019425,4930,4930,4930,4930,0
|
|
20241023,113100,9019425,4930,4930,4930,4930,0
|
|
20241023,113000,9019425,4930,4930,4930,4930,0
|
|
20241023,112900,9019425,4930,4930,4930,4930,0
|
|
20241023,112800,9019425,4930,4930,4930,4930,0
|
|
20241023,112700,9019425,4930,4930,4930,4930,0
|
|
20241023,112600,9019425,4930,4930,4930,4930,0
|
|
20241023,112500,9019425,4930,4930,4930,4930,0
|
|
20241023,112400,9019425,4930,4930,4930,4930,0
|
|
20241023,112300,9019425,4930,4930,4930,4930,0
|
|
20241023,112200,9019425,4930,4930,4930,4930,0
|
|
20241023,112100,9019425,4930,4930,4930,4930,0
|
|
20241023,112000,9019425,4930,4930,4930,4930,0
|
|
20241023,111900,9019425,4930,4930,4930,4930,0
|
|
20241023,111800,9019425,4930,4930,4930,4930,0
|
|
20241023,111700,9019425,4930,4930,4930,4930,0
|
|
20241023,111600,9019425,4930,4930,4930,4930,0
|
|
20241023,111500,9019425,4930,4930,4930,4930,0
|
|
20241023,111400,9019425,4930,4930,4930,4930,0
|
|
20241023,111300,9019425,4930,4930,4930,4930,0
|
|
20241023,111200,9019425,4930,4930,4930,4930,0
|
|
20241023,111100,9019425,4930,4860,4930,4860,58
|
|
20241023,111000,8734765,4810,4810,4810,4810,0
|
|
20241023,110900,8734765,4810,4810,4810,4810,0
|
|
20241023,110800,8734765,4810,4915,4935,4800,1140
|
|
20241023,110700,3222340,4940,4940,4940,4940,0
|
|
20241023,110600,3222340,4940,4940,4940,4940,0
|
|
20241023,110500,3222340,4940,4940,4940,4940,0
|
|
20241023,110400,3222340,4940,4940,4940,4940,0
|
|
20241023,110300,3222340,4940,4940,4940,4940,0
|
|
20241023,110200,3222340,4940,4940,4940,4940,0
|
|
20241023,110100,3222340,4940,4940,4940,4940,0
|
|
20241023,110000,3222340,4940,4940,4940,4940,0
|
|
20241023,105900,3222340,4940,4940,4940,4940,0
|
|
20241023,105800,3222340,4940,4940,4940,4940,0
|
|
20241023,105700,3222340,4940,4935,4940,4935,12
|
|
20241023,105600,3163115,4935,4935,4935,4935,0
|
|
20241023,105500,3163115,4935,4935,4935,4935,0
|
|
20241023,105400,3163115,4935,4935,4935,4935,0
|
|
20241023,105300,3163115,4935,4935,4935,4935,0
|
|
20241023,105200,3163115,4935,4935,4935,4935,0
|
|
20241023,105100,3163115,4935,4935,4935,4935,0
|
|
20241023,105000,3163115,4935,4935,4935,4935,1
|
|
20241023,104900,3158180,4920,4920,4920,4920,0
|
|
20241023,104800,3158180,4920,4920,4920,4920,0
|
|
20241023,104700,3158180,4920,4920,4920,4920,0
|
|
20241023,104600,3158180,4920,4920,4920,4920,0
|
|
20241023,104500,3158180,4920,4920,4920,4920,18
|
|
20241023,104400,3069620,4920,4920,4920,4920,0
|
|
20241023,104300,3069620,4920,4920,4920,4920,0
|
|
20241023,104200,3069620,4920,4920,4920,4920,0
|
|
20241023,104100,3069620,4920,4920,4920,4920,0
|
|
20241023,104000,3069620,4920,4920,4920,4920,0
|
|
20241023,103900,3069620,4920,4920,4920,4920,0
|
|
20241023,103800,3069620,4920,4920,4920,4920,0
|
|
20241023,103700,3069620,4920,4920,4920,4920,0
|
|
20241023,103600,3069620,4920,4920,4920,4920,0
|
|
20241023,103500,3069620,4920,4920,4920,4920,0
|
|
20241023,103400,3069620,4920,4920,4920,4920,0
|
|
20241023,103300,3069620,4920,4920,4920,4920,36
|
|
20241023,103200,2892500,4920,4920,4920,4920,0
|
|
20241023,103100,2892500,4920,4920,4920,4920,1
|
|
20241023,103000,2887580,4925,4925,4925,4925,0
|
|
20241023,102900,2887580,4925,4925,4925,4925,0
|
|
20241023,102800,2887580,4925,4925,4925,4925,0
|
|
20241023,102700,2887580,4925,4925,4925,4925,0
|
|
20241023,102600,2887580,4925,4925,4925,4925,0
|
|
20241023,102500,2887580,4925,4925,4925,4925,0
|
|
20241023,102400,2887580,4925,4925,4925,4925,0
|
|
20241023,102300,2887580,4925,4925,4925,4925,0
|
|
20241023,102200,2887580,4925,4925,4925,4925,0
|
|
20241023,102100,2887580,4925,4925,4925,4925,0
|
|
20241023,102000,2887580,4925,4925,4925,4925,0
|
|
20241023,101900,2887580,4925,4925,4925,4925,0
|
|
20241023,101800,2887580,4925,4925,4925,4925,0
|
|
20241023,101700,2887580,4925,4925,4925,4925,0
|
|
20241023,101600,2887580,4925,4925,4925,4925,0
|
|
20241023,101500,2887580,4925,4925,4925,4925,0
|
|
20241023,101400,2887580,4925,4925,4925,4925,0
|
|
20241023,101300,2887580,4925,4925,4925,4925,0
|
|
20241023,101200,2887580,4925,4925,4925,4925,0
|
|
20241023,101100,2887580,4925,4925,4925,4925,10
|
|
20241023,101000,2838330,4940,4940,4940,4940,0
|
|
20241023,100900,2838330,4940,4940,4940,4940,0
|
|
20241023,100800,2838330,4940,4940,4940,4940,0
|
|
20241023,100700,2838330,4940,4940,4940,4940,0
|
|
20241023,100600,2838330,4940,4940,4940,4940,0
|
|
20241023,100500,2838330,4940,4940,4940,4940,0
|
|
20241023,100400,2838330,4940,4940,4940,4940,0
|
|
20241023,100300,2838330,4940,4940,4940,4940,0
|
|
20241023,100200,2838330,4940,4940,4940,4940,0
|
|
20241023,100100,2838330,4940,4940,4940,4940,0
|
|
20241023,100000,2838330,4940,4940,4940,4940,0
|
|
20241023,095900,2838330,4940,4940,4940,4940,0
|
|
20241023,095800,2838330,4940,4940,4940,4940,0
|
|
20241023,095700,2838330,4940,4940,4940,4940,0
|
|
20241023,095600,2838330,4940,4940,4940,4940,0
|
|
20241023,095500,2838330,4940,4940,4940,4940,0
|
|
20241023,095400,2838330,4940,4940,4940,4940,0
|
|
20241023,095300,2838330,4940,4940,4940,4940,0
|
|
20241023,095200,2838330,4940,4940,4940,4940,0
|
|
20241023,095100,2838330,4940,4940,4940,4940,0
|
|
20241023,095000,2838330,4940,4940,4940,4940,0
|
|
20241023,094900,2838330,4940,4940,4940,4940,1
|
|
20241023,094800,2833390,4945,4945,4945,4945,0
|
|
20241023,094700,2833390,4945,4945,4945,4945,0
|
|
20241023,094600,2833390,4945,4945,4945,4945,0
|
|
20241023,094500,2833390,4945,4945,4945,4945,0
|
|
20241023,094400,2833390,4945,4945,4945,4945,0
|
|
20241023,094300,2833390,4945,4945,4945,4945,0
|
|
20241023,094200,2833390,4945,4945,4945,4945,0
|
|
20241023,094100,2833390,4945,4945,4945,4945,0
|
|
20241023,094000,2833390,4945,4945,4945,4945,0
|
|
20241023,093900,2833390,4945,4945,4945,4945,0
|
|
20241023,093800,2833390,4945,4945,4945,4945,0
|
|
20241023,093700,2833390,4945,4945,4945,4945,0
|
|
20241023,093600,2833390,4945,4945,4945,4945,0
|
|
20241023,093500,2833390,4945,4945,4945,4945,0
|
|
20241023,093400,2833390,4945,4945,4945,4945,0
|
|
20241023,093300,2833390,4945,4945,4945,4945,0
|
|
20241023,093200,2833390,4945,4945,4945,4945,0
|
|
20241023,093100,2833390,4945,4945,4945,4945,0
|
|
20241023,093000,2833390,4945,4945,4945,4945,0
|
|
20241023,092900,2833390,4945,4945,4945,4945,0
|
|
20241023,092800,2833390,4945,4945,4945,4945,0
|
|
20241023,092700,2833390,4945,4945,4945,4945,0
|
|
20241023,092600,2833390,4945,4945,4945,4945,0
|
|
20241023,092500,2833390,4945,4945,4945,4945,0
|
|
20241023,092400,2833390,4945,4945,4945,4945,0
|
|
20241023,092300,2833390,4945,4945,4945,4945,0
|
|
20241023,092200,2833390,4945,4945,4945,4945,0
|
|
20241023,092100,2833390,4945,4945,4945,4945,0
|
|
20241023,092000,2833390,4945,4945,4945,4945,0
|
|
20241023,091900,2833390,4945,4945,4945,4945,0
|
|
20241023,091800,2833390,4945,4945,4945,4945,0
|
|
20241023,091700,2833390,4945,4945,4945,4945,0
|
|
20241023,091600,2833390,4945,4945,4945,4945,300
|
|
20241023,091500,1349890,4945,4945,4945,4945,0
|
|
20241023,091400,1349890,4945,4945,4945,4945,1
|
|
20241023,091300,1344945,4925,4925,4925,4925,2
|
|
20241023,091200,1335095,4945,4945,4945,4945,0
|
|
20241023,091100,1335095,4945,4945,4945,4945,0
|
|
20241023,091000,1335095,4945,4945,4945,4945,0
|
|
20241023,090900,1335095,4945,4945,4945,4945,0
|
|
20241023,090800,1335095,4945,4945,4945,4945,0
|
|
20241023,090700,1335095,4945,4945,4945,4945,20
|
|
20241023,090600,1236195,4945,4945,4945,4945,0
|
|
20241023,090500,1236195,4945,4945,4945,4945,0
|
|
20241023,090400,1236195,4945,4945,4945,4945,0
|
|
20241023,090300,1236195,4945,4945,4945,4945,1
|
|
20241023,090200,1231250,4925,4925,4925,4925,241
|
|
20241023,090100,44325,4925,4925,4925,4925,0
|
|
20241023,090000,44325,4925,4925,4925,4925,9
|