627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192400,51484085,2425,2425,2425,2425,86
|
|
20241024,192300,51484085,2425,2425,2425,2425,0
|
|
20241024,192200,51484085,2425,2425,2425,2425,0
|
|
20241024,192100,51484085,2425,2425,2425,2425,0
|
|
20241024,192000,51484085,2425,2425,2425,2425,0
|
|
20241024,191900,51484085,2425,2425,2425,2425,0
|
|
20241024,191800,51484085,2425,2425,2425,2425,0
|
|
20241024,191700,51484085,2425,2425,2425,2425,0
|
|
20241024,191600,51484085,2425,2425,2425,2425,0
|
|
20241024,191500,51484085,2425,2425,2425,2425,0
|
|
20241024,191400,51484085,2425,2425,2425,2425,0
|
|
20241024,191300,51484085,2425,2425,2425,2425,0
|
|
20241024,191200,51484085,2425,2425,2425,2425,0
|
|
20241024,191100,51484085,2425,2425,2425,2425,0
|
|
20241024,191000,51484085,2425,2425,2425,2425,0
|
|
20241024,190900,51484085,2425,2425,2425,2425,0
|
|
20241024,190800,51484085,2425,2425,2425,2425,0
|
|
20241024,190700,51484085,2425,2425,2425,2425,0
|
|
20241024,190600,51484085,2425,2425,2425,2425,0
|
|
20241024,190500,51484085,2425,2425,2425,2425,0
|
|
20241024,190400,51484085,2425,2425,2425,2425,0
|
|
20241024,190300,51484085,2425,2425,2425,2425,0
|
|
20241024,190200,51484085,2425,2425,2425,2425,0
|
|
20241024,190100,51484085,2425,2425,2425,2425,0
|
|
20241024,190000,51484085,2425,2425,2425,2425,0
|
|
20241024,185900,51484085,2425,2425,2425,2425,0
|
|
20241024,185800,51484085,2425,2425,2425,2425,0
|
|
20241024,185700,51484085,2425,2425,2425,2425,0
|
|
20241024,185600,51484085,2425,2425,2425,2425,0
|
|
20241024,185500,51484085,2425,2425,2425,2425,0
|
|
20241024,185400,51484085,2425,2425,2425,2425,86
|
|
20241024,185300,51484085,2425,2425,2425,2425,0
|
|
20241024,185200,51484085,2425,2425,2425,2425,0
|
|
20241024,185100,51484085,2425,2425,2425,2425,0
|
|
20241024,185000,51484085,2425,2425,2425,2425,0
|
|
20241024,184900,51484085,2425,2425,2425,2425,0
|
|
20241024,184800,51484085,2425,2425,2425,2425,0
|
|
20241024,184700,51484085,2425,2425,2425,2425,0
|
|
20241024,184600,51484085,2425,2425,2425,2425,0
|
|
20241024,184500,51484085,2425,2425,2425,2425,0
|
|
20241024,184400,51484085,2425,2425,2425,2425,0
|
|
20241024,184300,51484085,2425,2425,2425,2425,0
|
|
20241024,184200,51484085,2425,2425,2425,2425,0
|
|
20241024,184100,51484085,2425,2425,2425,2425,0
|
|
20241024,184000,51484085,2425,2425,2425,2425,0
|
|
20241024,183900,51484085,2425,2425,2425,2425,0
|
|
20241024,183800,51484085,2425,2425,2425,2425,0
|
|
20241024,183700,51484085,2425,2425,2425,2425,0
|
|
20241024,183600,51484085,2425,2425,2425,2425,0
|
|
20241024,183500,51484085,2425,2425,2425,2425,0
|
|
20241024,183400,51484085,2425,2425,2425,2425,0
|
|
20241024,183300,51484085,2425,2425,2425,2425,0
|
|
20241024,183200,51484085,2425,2425,2425,2425,0
|
|
20241024,183100,51484085,2425,2425,2425,2425,0
|
|
20241024,183000,51484085,2425,2425,2425,2425,0
|
|
20241024,182900,51484085,2425,2425,2425,2425,0
|
|
20241024,182800,51484085,2425,2425,2425,2425,0
|
|
20241024,182700,51484085,2425,2425,2425,2425,0
|
|
20241024,182600,51484085,2425,2425,2425,2425,0
|
|
20241024,182500,51484085,2425,2425,2425,2425,0
|
|
20241024,182400,51484085,2425,2425,2425,2425,86
|
|
20241024,182300,51484085,2425,2425,2425,2425,0
|
|
20241024,182200,51484085,2425,2425,2425,2425,0
|
|
20241024,182100,51484085,2425,2425,2425,2425,0
|
|
20241024,182000,51484085,2425,2425,2425,2425,0
|
|
20241024,181900,51484085,2425,2425,2425,2425,0
|
|
20241024,181800,51484085,2425,2425,2425,2425,0
|
|
20241024,181700,51484085,2425,2425,2425,2425,0
|
|
20241024,181600,51484085,2425,2425,2425,2425,0
|
|
20241024,181500,51484085,2425,2425,2425,2425,0
|
|
20241024,181400,51484085,2425,2425,2425,2425,0
|
|
20241024,181300,51484085,2425,2425,2425,2425,0
|
|
20241024,181200,51484085,2425,2425,2425,2425,0
|
|
20241024,181100,51484085,2425,2425,2425,2425,0
|
|
20241024,181000,51484085,2425,2425,2425,2425,0
|
|
20241024,180900,51484085,2425,2425,2425,2425,0
|
|
20241024,180800,51484085,2425,2425,2425,2425,0
|
|
20241024,180700,51484085,2425,2425,2425,2425,0
|
|
20241024,180600,51484085,2425,2425,2425,2425,0
|
|
20241024,180500,51484085,2425,2425,2425,2425,0
|
|
20241024,180400,51484085,2425,2425,2425,2425,0
|
|
20241024,180300,51484085,2425,2425,2425,2425,0
|
|
20241024,180200,51484085,2425,2425,2425,2425,0
|
|
20241024,180100,51484085,2425,2425,2425,2425,0
|
|
20241024,180000,51484085,2425,2425,2425,2425,0
|
|
20241024,175900,51484085,2425,2425,2425,2425,0
|
|
20241024,175800,51484085,2425,2425,2425,2425,0
|
|
20241024,175700,51484085,2425,2425,2425,2425,0
|
|
20241024,175600,51484085,2425,2425,2425,2425,0
|
|
20241024,175500,51484085,2425,2425,2425,2425,0
|
|
20241024,175400,51484085,2425,2425,2425,2425,86
|
|
20241024,175300,51484085,2425,2425,2425,2425,0
|
|
20241024,175200,51484085,2425,2425,2425,2425,0
|
|
20241024,175100,51484085,2425,2425,2425,2425,0
|
|
20241024,175000,51484085,2425,2425,2425,2425,0
|
|
20241024,174900,51484085,2425,2425,2425,2425,0
|
|
20241024,174800,51484085,2425,2425,2425,2425,0
|
|
20241024,174700,51484085,2425,2425,2425,2425,0
|
|
20241024,174600,51484085,2425,2425,2425,2425,0
|
|
20241024,174500,51484085,2425,2425,2425,2425,0
|
|
20241024,174400,51484085,2425,2425,2425,2425,0
|
|
20241024,174300,51484085,2425,2425,2425,2425,0
|
|
20241024,174200,51484085,2425,2425,2425,2425,0
|
|
20241024,174100,51484085,2425,2425,2425,2425,0
|
|
20241024,174000,51484085,2425,2425,2425,2425,0
|
|
20241024,173900,51484085,2425,2425,2425,2425,0
|
|
20241024,173800,51484085,2425,2425,2425,2425,0
|
|
20241024,173700,51484085,2425,2425,2425,2425,0
|
|
20241024,173600,51484085,2425,2425,2425,2425,0
|
|
20241024,173500,51484085,2425,2425,2425,2425,0
|
|
20241024,173400,51484085,2425,2425,2425,2425,0
|
|
20241024,173300,51484085,2425,2425,2425,2425,0
|
|
20241024,173200,51484085,2425,2425,2425,2425,0
|
|
20241024,173100,51484085,2425,2425,2425,2425,0
|
|
20241024,173000,51484085,2425,2425,2425,2425,0
|
|
20241024,172900,51484085,2425,2425,2425,2425,0
|
|
20241024,172800,51484085,2425,2425,2425,2425,0
|
|
20241024,172700,51484085,2425,2425,2425,2425,0
|
|
20241024,172600,51484085,2425,2425,2425,2425,0
|
|
20241024,172500,51484085,2425,2425,2425,2425,0
|
|
20241024,172400,51484085,2425,2425,2425,2425,86
|
|
20241024,172300,51484085,2425,2425,2425,2425,0
|
|
20241024,172200,51484085,2425,2425,2425,2425,0
|
|
20241024,172100,51484085,2425,2425,2425,2425,0
|
|
20241024,172000,51484085,2425,2425,2425,2425,0
|
|
20241024,171900,51484085,2425,2425,2425,2425,0
|
|
20241024,171800,51484085,2425,2425,2425,2425,0
|
|
20241024,171700,51484085,2425,2425,2425,2425,0
|
|
20241024,171600,51484085,2425,2425,2425,2425,0
|
|
20241024,171500,51484085,2425,2425,2425,2425,0
|
|
20241024,171400,51484085,2425,2425,2425,2425,0
|
|
20241024,171300,51484085,2425,2425,2425,2425,0
|
|
20241024,171200,51484085,2425,2425,2425,2425,0
|
|
20241024,171100,51484085,2425,2425,2425,2425,0
|
|
20241024,171000,51484085,2425,2425,2425,2425,0
|
|
20241024,170900,51484085,2425,2425,2425,2425,0
|
|
20241024,170800,51484085,2425,2425,2425,2425,0
|
|
20241024,170700,51484085,2425,2425,2425,2425,0
|
|
20241024,170600,51484085,2425,2425,2425,2425,0
|
|
20241024,170500,51484085,2425,2425,2425,2425,0
|
|
20241024,170400,51484085,2425,2425,2425,2425,0
|
|
20241024,170300,51484085,2425,2425,2425,2425,0
|
|
20241024,170200,51484085,2425,2425,2425,2425,0
|
|
20241024,170100,51484085,2425,2425,2425,2425,0
|
|
20241024,170000,51484085,2425,2425,2425,2425,0
|
|
20241024,165900,51484085,2425,2425,2425,2425,0
|
|
20241024,165800,51484085,2425,2425,2425,2425,0
|
|
20241024,165700,51484085,2425,2425,2425,2425,0
|
|
20241024,165600,51484085,2425,2425,2425,2425,0
|
|
20241024,165500,51484085,2425,2425,2425,2425,0
|
|
20241024,165400,51484085,2425,2425,2425,2425,86
|
|
20241024,165300,51484085,2425,2425,2425,2425,0
|
|
20241024,165200,51484085,2425,2425,2425,2425,0
|
|
20241024,165100,51484085,2425,2425,2425,2425,0
|
|
20241024,165000,51484085,2425,2425,2425,2425,0
|
|
20241024,164900,51484085,2425,2425,2425,2425,0
|
|
20241024,164800,51484085,2425,2425,2425,2425,0
|
|
20241024,164700,51484085,2425,2425,2425,2425,0
|
|
20241024,164600,51484085,2425,2425,2425,2425,0
|
|
20241024,164500,51484085,2425,2425,2425,2425,0
|
|
20241024,164400,51484085,2425,2425,2425,2425,0
|
|
20241024,164300,51484085,2425,2425,2425,2425,0
|
|
20241024,164200,51484085,2425,2425,2425,2425,0
|
|
20241024,164100,51484085,2425,2425,2425,2425,0
|
|
20241024,164000,51484085,2425,2425,2425,2425,0
|
|
20241024,163900,51484085,2425,2425,2425,2425,0
|
|
20241024,163800,51484085,2425,2425,2425,2425,0
|
|
20241024,163700,51484085,2425,2425,2425,2425,0
|
|
20241024,163600,51484085,2425,2425,2425,2425,0
|
|
20241024,163500,51484085,2425,2425,2425,2425,0
|
|
20241024,163400,51484085,2425,2425,2425,2425,0
|
|
20241024,163300,51484085,2425,2425,2425,2425,0
|
|
20241024,163200,51484085,2425,2425,2425,2425,0
|
|
20241024,163100,51484085,2425,2425,2425,2425,0
|
|
20241024,163000,51484085,2425,2425,2425,2425,0
|
|
20241024,162900,51484085,2425,2425,2425,2425,0
|
|
20241024,162800,51484085,2425,2425,2425,2425,0
|
|
20241024,162700,51484085,2425,2425,2425,2425,0
|
|
20241024,162600,51484085,2425,2425,2425,2425,0
|
|
20241024,162500,51484085,2425,2425,2425,2425,0
|
|
20241024,162400,51484085,2425,2425,2425,2425,86
|
|
20241024,162300,51484085,2425,2425,2425,2425,0
|
|
20241024,162200,51484085,2425,2425,2425,2425,0
|
|
20241024,162100,51484085,2425,2425,2425,2425,0
|
|
20241024,162000,51484085,2425,2425,2425,2425,0
|
|
20241024,161900,51484085,2425,2425,2425,2425,0
|
|
20241024,161800,51484085,2425,2425,2425,2425,0
|
|
20241024,161700,51484085,2425,2425,2425,2425,0
|
|
20241024,161600,51484085,2425,2425,2425,2425,0
|
|
20241024,161500,51484085,2425,2425,2425,2425,0
|
|
20241024,161400,51484085,2425,2425,2425,2425,0
|
|
20241024,161300,51484085,2425,2425,2425,2425,0
|
|
20241024,161200,51484085,2425,2425,2425,2425,0
|
|
20241024,161100,51484085,2425,2425,2425,2425,0
|
|
20241024,161000,51484085,2425,2425,2425,2425,0
|
|
20241024,160900,51484085,2425,2425,2425,2425,0
|
|
20241024,160800,51484085,2425,2425,2425,2425,0
|
|
20241024,160700,51484085,2425,2425,2425,2425,0
|
|
20241024,160600,51484085,2425,2425,2425,2425,0
|
|
20241024,160500,51484085,2425,2425,2425,2425,0
|
|
20241024,160400,51484085,2425,2425,2425,2425,0
|
|
20241024,160300,51484085,2425,2425,2425,2425,0
|
|
20241024,160200,51484085,2425,2425,2425,2425,0
|
|
20241024,160100,51484085,2425,2425,2425,2425,0
|
|
20241024,160000,51484085,2425,2425,2425,2425,0
|
|
20241024,155900,51484085,2425,2425,2425,2425,0
|
|
20241024,155800,51484085,2425,2425,2425,2425,0
|
|
20241024,155700,51484085,2425,2425,2425,2425,0
|
|
20241024,155600,51484085,2425,2425,2425,2425,0
|
|
20241024,155500,51484085,2425,2425,2425,2425,0
|
|
20241024,155400,51484085,2425,2425,2425,2425,86
|
|
20241024,155300,51484085,2425,2425,2425,2425,0
|
|
20241024,155200,51484085,2425,2425,2425,2425,0
|
|
20241024,155100,51484085,2425,2425,2425,2425,0
|
|
20241024,155000,51484085,2425,2425,2425,2425,0
|
|
20241024,154900,51484085,2425,2425,2425,2425,0
|
|
20241024,154800,51484085,2425,2425,2425,2425,0
|
|
20241024,154700,51484085,2425,2425,2425,2425,0
|
|
20241024,154600,51484085,2425,2425,2425,2425,0
|
|
20241024,154500,51484085,2425,2425,2425,2425,0
|
|
20241024,154400,51484085,2425,2425,2425,2425,0
|
|
20241024,154300,51484085,2425,2425,2425,2425,0
|
|
20241024,154200,51484085,2425,2425,2425,2425,0
|
|
20241024,154100,51484085,2425,2425,2425,2425,0
|
|
20241024,154000,51484085,2425,2425,2425,2425,0
|
|
20241024,153900,51484085,2425,2425,2425,2425,0
|
|
20241024,153800,51484085,2425,2425,2425,2425,0
|
|
20241024,153700,51484085,2425,2425,2425,2425,0
|
|
20241024,153600,51484085,2425,2425,2425,2425,0
|
|
20241024,153500,51484085,2425,2425,2425,2425,0
|
|
20241024,153400,51484085,2425,2425,2425,2425,0
|
|
20241024,153300,51484085,2425,2425,2425,2425,0
|
|
20241024,153200,51484085,2425,2425,2425,2425,0
|
|
20241024,153100,51484085,2425,2425,2425,2425,0
|
|
20241024,153000,51484085,2425,2425,2425,2425,86
|
|
20241024,152900,51275535,2425,2425,2425,2425,0
|
|
20241024,152800,51275535,2425,2425,2425,2425,0
|
|
20241024,152700,51275535,2425,2425,2425,2425,0
|
|
20241024,152600,51275535,2425,2425,2425,2425,0
|
|
20241024,152500,51275535,2425,2425,2425,2425,0
|
|
20241024,152400,51275535,2425,2425,2425,2425,0
|
|
20241024,152300,51275535,2425,2425,2425,2425,0
|
|
20241024,152200,51275535,2425,2425,2425,2425,0
|
|
20241024,152100,51275535,2425,2425,2425,2425,0
|
|
20241024,152000,51275535,2425,2425,2425,2425,0
|
|
20241024,151900,51275535,2425,2425,2425,2425,0
|
|
20241024,151800,51275535,2425,2425,2425,2425,10
|
|
20241024,151700,51251285,2425,2425,2425,2425,0
|
|
20241024,151600,51251285,2425,2425,2425,2425,0
|
|
20241024,151500,51251285,2425,2425,2425,2425,0
|
|
20241024,151400,51251285,2425,2425,2425,2425,0
|
|
20241024,151300,51251285,2425,2425,2425,2425,15
|
|
20241024,151200,51214910,2425,2425,2425,2425,0
|
|
20241024,151100,51214910,2425,2425,2425,2425,0
|
|
20241024,151000,51214910,2425,2425,2425,2425,0
|
|
20241024,150900,51214910,2425,2425,2425,2425,0
|
|
20241024,150800,51214910,2425,2425,2425,2425,0
|
|
20241024,150700,51214910,2425,2425,2425,2425,0
|
|
20241024,150600,51214910,2425,2425,2425,2425,0
|
|
20241024,150500,51214910,2425,2425,2425,2425,0
|
|
20241024,150400,51214910,2425,2425,2425,2425,0
|
|
20241024,150300,51214910,2425,2425,2425,2425,0
|
|
20241024,150200,51214910,2425,2425,2425,2425,1
|
|
20241024,150100,51212485,2410,2410,2410,2410,1
|
|
20241024,150000,51210075,2405,2405,2405,2405,0
|
|
20241024,145900,51210075,2405,2420,2420,2405,1788
|
|
20241024,145800,46895305,2420,2420,2420,2420,0
|
|
20241024,145700,46895305,2420,2420,2420,2420,0
|
|
20241024,145600,46895305,2420,2420,2420,2420,0
|
|
20241024,145500,46895305,2420,2420,2420,2420,0
|
|
20241024,145400,46895305,2420,2420,2420,2420,6
|
|
20241024,145300,46880785,2425,2425,2425,2425,93
|
|
20241024,145200,46655260,2430,2430,2430,2430,1
|
|
20241024,145100,46652830,2425,2425,2425,2425,0
|
|
20241024,145000,46652830,2425,2425,2425,2425,0
|
|
20241024,144900,46652830,2425,2425,2425,2425,22
|
|
20241024,144800,46599480,2420,2420,2420,2420,53
|
|
20241024,144700,46471220,2420,2420,2420,2420,0
|
|
20241024,144600,46471220,2420,2420,2420,2420,295
|
|
20241024,144500,45757320,2420,2420,2420,2420,0
|
|
20241024,144400,45757320,2420,2420,2420,2420,0
|
|
20241024,144300,45757320,2420,2420,2420,2420,0
|
|
20241024,144200,45757320,2420,2420,2420,2420,0
|
|
20241024,144100,45757320,2420,2420,2420,2420,0
|
|
20241024,144000,45757320,2420,2420,2420,2420,0
|
|
20241024,143900,45757320,2420,2425,2425,2420,36
|
|
20241024,143800,45670195,2420,2420,2420,2420,0
|
|
20241024,143700,45670195,2420,2420,2420,2420,0
|
|
20241024,143600,45670195,2420,2420,2420,2420,0
|
|
20241024,143500,45670195,2420,2420,2420,2420,0
|
|
20241024,143400,45670195,2420,2420,2420,2420,0
|
|
20241024,143300,45670195,2420,2420,2420,2420,0
|
|
20241024,143200,45670195,2420,2420,2420,2420,0
|
|
20241024,143100,45670195,2420,2420,2420,2420,0
|
|
20241024,143000,45670195,2420,2420,2420,2420,0
|
|
20241024,142900,45670195,2420,2420,2420,2420,0
|
|
20241024,142800,45670195,2420,2420,2420,2420,0
|
|
20241024,142700,45670195,2420,2420,2420,2420,0
|
|
20241024,142600,45670195,2420,2420,2420,2420,0
|
|
20241024,142500,45670195,2420,2425,2425,2420,2100
|
|
20241024,142400,40588190,2440,2440,2440,2440,0
|
|
20241024,142300,40588190,2440,2440,2440,2440,0
|
|
20241024,142200,40588190,2440,2440,2440,2440,0
|
|
20241024,142100,40588190,2440,2440,2440,2440,0
|
|
20241024,142000,40588190,2440,2440,2440,2440,0
|
|
20241024,141900,40588190,2440,2440,2440,2440,0
|
|
20241024,141800,40588190,2440,2440,2440,2440,0
|
|
20241024,141700,40588190,2440,2440,2440,2440,0
|
|
20241024,141600,40588190,2440,2440,2440,2440,1
|
|
20241024,141500,40585750,2425,2425,2425,2425,0
|
|
20241024,141400,40585750,2425,2425,2425,2425,0
|
|
20241024,141300,40585750,2425,2425,2425,2425,0
|
|
20241024,141200,40585750,2425,2425,2425,2425,0
|
|
20241024,141100,40585750,2425,2425,2425,2425,0
|
|
20241024,141000,40585750,2425,2425,2425,2425,0
|
|
20241024,140900,40585750,2425,2425,2425,2425,0
|
|
20241024,140800,40585750,2425,2425,2425,2425,0
|
|
20241024,140700,40585750,2425,2425,2425,2425,866
|
|
20241024,140600,38485700,2425,2425,2425,2425,27
|
|
20241024,140500,38420225,2440,2440,2440,2440,0
|
|
20241024,140400,38420225,2440,2440,2440,2440,0
|
|
20241024,140300,38420225,2440,2440,2440,2440,0
|
|
20241024,140200,38420225,2440,2440,2440,2440,0
|
|
20241024,140100,38420225,2440,2440,2440,2440,0
|
|
20241024,140000,38420225,2440,2440,2440,2440,0
|
|
20241024,135900,38420225,2440,2440,2440,2440,0
|
|
20241024,135800,38420225,2440,2440,2440,2440,0
|
|
20241024,135700,38420225,2440,2440,2440,2440,0
|
|
20241024,135600,38420225,2440,2440,2440,2440,0
|
|
20241024,135500,38420225,2440,2440,2440,2440,0
|
|
20241024,135400,38420225,2440,2440,2440,2440,7
|
|
20241024,135300,38403145,2440,2440,2440,2440,5
|
|
20241024,135200,38390945,2440,2440,2440,2440,0
|
|
20241024,135100,38390945,2440,2440,2440,2440,0
|
|
20241024,135000,38390945,2440,2440,2440,2440,0
|
|
20241024,134900,38390945,2440,2440,2440,2440,0
|
|
20241024,134800,38390945,2440,2440,2440,2440,1
|
|
20241024,134700,38388505,2440,2440,2440,2440,0
|
|
20241024,134600,38388505,2440,2435,2440,2435,12
|
|
20241024,134500,38359280,2435,2435,2435,2435,0
|
|
20241024,134400,38359280,2435,2435,2435,2435,0
|
|
20241024,134300,38359280,2435,2435,2435,2435,0
|
|
20241024,134200,38359280,2435,2435,2435,2435,1
|
|
20241024,134100,38356845,2430,2430,2430,2430,10
|
|
20241024,134000,38332545,2435,2435,2435,2435,0
|
|
20241024,133900,38332545,2435,2435,2435,2435,0
|
|
20241024,133800,38332545,2435,2435,2435,2435,0
|
|
20241024,133700,38332545,2435,2435,2435,2435,0
|
|
20241024,133600,38332545,2435,2435,2435,2435,1
|
|
20241024,133500,38330110,2435,2435,2435,2435,0
|
|
20241024,133400,38330110,2435,2430,2435,2430,2
|
|
20241024,133300,38325245,2430,2430,2430,2430,299
|
|
20241024,133200,37598675,2430,2430,2430,2430,0
|
|
20241024,133100,37598675,2430,2430,2430,2430,0
|
|
20241024,133000,37598675,2430,2425,2430,2425,843
|
|
20241024,132900,35550255,2430,2430,2430,2430,6106
|
|
20241024,132800,20712675,2425,2425,2425,2425,66
|
|
20241024,132700,20552625,2425,2425,2425,2425,0
|
|
20241024,132600,20552625,2425,2425,2425,2425,0
|
|
20241024,132500,20552625,2425,2425,2425,2425,2
|
|
20241024,132400,20547775,2425,2425,2425,2425,1
|
|
20241024,132300,20545350,2420,2420,2420,2420,70
|
|
20241024,132200,20375950,2425,2425,2425,2425,0
|
|
20241024,132100,20375950,2425,2425,2425,2425,0
|
|
20241024,132000,20375950,2425,2425,2425,2425,0
|
|
20241024,131900,20375950,2425,2425,2425,2425,0
|
|
20241024,131800,20375950,2425,2425,2425,2425,1
|
|
20241024,131700,20373525,2420,2420,2420,2420,0
|
|
20241024,131600,20373525,2420,2420,2420,2420,50
|
|
20241024,131500,20252525,2425,2425,2425,2425,0
|
|
20241024,131400,20252525,2425,2425,2425,2425,6
|
|
20241024,131300,20237975,2425,2425,2425,2425,0
|
|
20241024,131200,20237975,2425,2425,2425,2425,1
|
|
20241024,131100,20235550,2425,2425,2425,2425,0
|
|
20241024,131000,20235550,2425,2425,2425,2425,0
|
|
20241024,130900,20235550,2425,2425,2425,2425,16
|
|
20241024,130800,20196750,2430,2430,2430,2430,0
|
|
20241024,130700,20196750,2430,2430,2430,2430,0
|
|
20241024,130600,20196750,2430,2430,2430,2430,1
|
|
20241024,130500,20194320,2430,2430,2430,2430,0
|
|
20241024,130400,20194320,2430,2430,2430,2430,0
|
|
20241024,130300,20194320,2430,2430,2430,2430,0
|
|
20241024,130200,20194320,2430,2430,2430,2430,0
|
|
20241024,130100,20194320,2430,2430,2430,2430,0
|
|
20241024,130000,20194320,2430,2430,2430,2420,991
|
|
20241024,125900,17792640,2430,2430,2430,2430,2
|
|
20241024,125800,17787780,2435,2435,2435,2435,0
|
|
20241024,125700,17787780,2435,2435,2435,2435,0
|
|
20241024,125600,17787780,2435,2435,2435,2435,0
|
|
20241024,125500,17787780,2435,2435,2435,2435,0
|
|
20241024,125400,17787780,2435,2435,2435,2435,1
|
|
20241024,125300,17785345,2435,2435,2435,2435,100
|
|
20241024,125200,17541845,2435,2435,2435,2435,0
|
|
20241024,125100,17541845,2435,2435,2435,2435,0
|
|
20241024,125000,17541845,2435,2435,2435,2435,0
|
|
20241024,124900,17541845,2435,2435,2435,2435,0
|
|
20241024,124800,17541845,2435,2435,2435,2435,1
|
|
20241024,124700,17539410,2440,2440,2440,2440,0
|
|
20241024,124600,17539410,2440,2440,2440,2440,0
|
|
20241024,124500,17539410,2440,2440,2440,2440,0
|
|
20241024,124400,17539410,2440,2440,2440,2440,0
|
|
20241024,124300,17539410,2440,2440,2440,2440,0
|
|
20241024,124200,17539410,2440,2440,2440,2440,1
|
|
20241024,124100,17536970,2430,2430,2430,2430,301
|
|
20241024,124000,16805540,2430,2430,2430,2430,0
|
|
20241024,123900,16805540,2430,2430,2430,2430,0
|
|
20241024,123800,16805540,2430,2430,2430,2430,0
|
|
20241024,123700,16805540,2430,2430,2430,2430,0
|
|
20241024,123600,16805540,2430,2430,2430,2430,1
|
|
20241024,123500,16803110,2430,2430,2430,2430,0
|
|
20241024,123400,16803110,2430,2430,2430,2430,0
|
|
20241024,123300,16803110,2430,2430,2430,2430,0
|
|
20241024,123200,16803110,2430,2430,2430,2430,0
|
|
20241024,123100,16803110,2430,2430,2430,2430,0
|
|
20241024,123000,16803110,2430,2430,2430,2430,1
|
|
20241024,122900,16800680,2430,2430,2430,2430,180
|
|
20241024,122800,16363280,2430,2430,2430,2430,0
|
|
20241024,122700,16363280,2430,2430,2430,2430,0
|
|
20241024,122600,16363280,2430,2430,2430,2430,0
|
|
20241024,122500,16363280,2430,2430,2430,2430,2
|
|
20241024,122400,16358420,2430,2430,2430,2430,1
|
|
20241024,122300,16355990,2430,2430,2430,2430,0
|
|
20241024,122200,16355990,2430,2430,2430,2430,0
|
|
20241024,122100,16355990,2430,2430,2430,2430,0
|
|
20241024,122000,16355990,2430,2430,2430,2430,0
|
|
20241024,121900,16355990,2430,2430,2430,2430,0
|
|
20241024,121800,16355990,2430,2420,2430,2420,101
|
|
20241024,121700,16111560,2420,2420,2420,2420,0
|
|
20241024,121600,16111560,2420,2420,2420,2420,0
|
|
20241024,121500,16111560,2420,2420,2420,2420,0
|
|
20241024,121400,16111560,2420,2420,2420,2420,0
|
|
20241024,121300,16111560,2420,2425,2425,2420,1158
|
|
20241024,121200,13305540,2445,2445,2445,2445,1
|
|
20241024,121100,13303095,2440,2440,2440,2440,282
|
|
20241024,121000,12615015,2430,2430,2430,2430,0
|
|
20241024,120900,12615015,2430,2430,2430,2430,387
|
|
20241024,120800,11674605,2430,2430,2430,2430,1
|
|
20241024,120700,11672175,2430,2430,2430,2430,0
|
|
20241024,120600,11672175,2430,2440,2440,2430,8
|
|
20241024,120500,11652725,2430,2430,2430,2430,0
|
|
20241024,120400,11652725,2430,2430,2430,2430,0
|
|
20241024,120300,11652725,2430,2435,2435,2430,5
|
|
20241024,120200,11640565,2445,2445,2445,2445,0
|
|
20241024,120100,11640565,2445,2445,2445,2445,0
|
|
20241024,120000,11640565,2445,2445,2445,2445,2
|
|
20241024,115900,11635675,2440,2440,2440,2440,0
|
|
20241024,115800,11635675,2440,2440,2440,2440,2
|
|
20241024,115700,11630795,2445,2445,2445,2445,0
|
|
20241024,115600,11630795,2445,2445,2445,2445,0
|
|
20241024,115500,11630795,2445,2445,2445,2445,0
|
|
20241024,115400,11630795,2445,2445,2445,2445,1
|
|
20241024,115300,11628350,2445,2445,2445,2445,0
|
|
20241024,115200,11628350,2445,2445,2445,2445,0
|
|
20241024,115100,11628350,2445,2445,2445,2445,0
|
|
20241024,115000,11628350,2445,2445,2445,2445,0
|
|
20241024,114900,11628350,2445,2445,2445,2445,0
|
|
20241024,114800,11628350,2445,2445,2445,2445,1
|
|
20241024,114700,11625905,2445,2445,2445,2445,0
|
|
20241024,114600,11625905,2445,2445,2445,2445,1
|
|
20241024,114500,11623460,2445,2445,2445,2445,0
|
|
20241024,114400,11623460,2445,2445,2445,2445,0
|
|
20241024,114300,11623460,2445,2445,2445,2445,0
|
|
20241024,114200,11623460,2445,2445,2445,2445,1
|
|
20241024,114100,11621015,2430,2430,2430,2430,0
|
|
20241024,114000,11621015,2430,2430,2430,2430,0
|
|
20241024,113900,11621015,2430,2430,2430,2430,180
|
|
20241024,113800,11183615,2430,2425,2430,2425,4
|
|
20241024,113700,11173905,2430,2430,2430,2430,0
|
|
20241024,113600,11173905,2430,2430,2430,2430,21
|
|
20241024,113500,11122875,2430,2430,2430,2430,0
|
|
20241024,113400,11122875,2430,2430,2430,2430,0
|
|
20241024,113300,11122875,2430,2430,2430,2430,0
|
|
20241024,113200,11122875,2430,2430,2430,2430,0
|
|
20241024,113100,11122875,2430,2430,2430,2430,0
|
|
20241024,113000,11122875,2430,2430,2430,2430,1
|
|
20241024,112900,11120445,2430,2430,2430,2430,0
|
|
20241024,112800,11120445,2430,2430,2430,2430,0
|
|
20241024,112700,11120445,2430,2430,2430,2430,0
|
|
20241024,112600,11120445,2430,2430,2430,2430,0
|
|
20241024,112500,11120445,2430,2430,2430,2430,0
|
|
20241024,112400,11120445,2430,2430,2430,2430,2
|
|
20241024,112300,11115585,2430,2430,2430,2430,0
|
|
20241024,112200,11115585,2430,2430,2430,2430,21
|
|
20241024,112100,11064555,2430,2430,2430,2430,0
|
|
20241024,112000,11064555,2430,2430,2430,2430,16
|
|
20241024,111900,11025675,2430,2430,2430,2430,0
|
|
20241024,111800,11025675,2430,2430,2430,2430,1
|
|
20241024,111700,11023245,2430,2430,2430,2430,0
|
|
20241024,111600,11023245,2430,2430,2430,2430,0
|
|
20241024,111500,11023245,2430,2430,2430,2430,0
|
|
20241024,111400,11023245,2430,2430,2430,2430,0
|
|
20241024,111300,11023245,2430,2430,2430,2430,0
|
|
20241024,111200,11023245,2430,2430,2430,2430,1
|
|
20241024,111100,11020815,2430,2430,2430,2430,0
|
|
20241024,111000,11020815,2430,2430,2430,2430,0
|
|
20241024,110900,11020815,2430,2430,2430,2430,0
|
|
20241024,110800,11020815,2430,2430,2430,2430,0
|
|
20241024,110700,11020815,2430,2430,2430,2430,0
|
|
20241024,110600,11020815,2430,2430,2430,2430,1
|
|
20241024,110500,11018385,2430,2430,2430,2430,0
|
|
20241024,110400,11018385,2430,2430,2430,2430,0
|
|
20241024,110300,11018385,2430,2430,2430,2430,0
|
|
20241024,110200,11018385,2430,2430,2430,2430,0
|
|
20241024,110100,11018385,2430,2430,2430,2430,0
|
|
20241024,110000,11018385,2430,2430,2430,2430,0
|
|
20241024,105900,11018385,2430,2430,2430,2430,2
|
|
20241024,105800,11013525,2430,2430,2430,2430,10
|
|
20241024,105700,10989225,2430,2425,2430,2425,2
|
|
20241024,105600,10984370,2430,2430,2430,2430,9
|
|
20241024,105500,10962500,2425,2425,2425,2425,0
|
|
20241024,105400,10962500,2425,2425,2425,2425,0
|
|
20241024,105300,10962500,2425,2425,2425,2425,0
|
|
20241024,105200,10962500,2425,2425,2425,2425,0
|
|
20241024,105100,10962500,2425,2425,2425,2425,0
|
|
20241024,105000,10962500,2425,2425,2425,2425,0
|
|
20241024,104900,10962500,2425,2425,2425,2425,0
|
|
20241024,104800,10962500,2425,2425,2425,2425,0
|
|
20241024,104700,10962500,2425,2425,2425,2425,0
|
|
20241024,104600,10962500,2425,2425,2425,2425,0
|
|
20241024,104500,10962500,2425,2425,2425,2425,0
|
|
20241024,104400,10962500,2425,2425,2425,2425,0
|
|
20241024,104300,10962500,2425,2425,2425,2425,0
|
|
20241024,104200,10962500,2425,2425,2425,2425,0
|
|
20241024,104100,10962500,2425,2425,2425,2425,0
|
|
20241024,104000,10962500,2425,2425,2425,2425,0
|
|
20241024,103900,10962500,2425,2425,2425,2425,0
|
|
20241024,103800,10962500,2425,2425,2425,2425,0
|
|
20241024,103700,10962500,2425,2425,2425,2425,0
|
|
20241024,103600,10962500,2425,2425,2425,2425,0
|
|
20241024,103500,10962500,2425,2425,2425,2425,0
|
|
20241024,103400,10962500,2425,2425,2425,2425,431
|
|
20241024,103300,9917325,2425,2425,2425,2425,0
|
|
20241024,103200,9917325,2425,2425,2425,2425,0
|
|
20241024,103100,9917325,2425,2425,2425,2425,0
|
|
20241024,103000,9917325,2425,2425,2425,2425,0
|
|
20241024,102900,9917325,2425,2425,2425,2425,400
|
|
20241024,102800,8947325,2425,2425,2425,2425,300
|
|
20241024,102700,8219825,2425,2425,2425,2425,738
|
|
20241024,102600,6430175,2430,2430,2430,2430,64
|
|
20241024,102500,6274655,2430,2430,2430,2430,18
|
|
20241024,102400,6230915,2430,2430,2430,2430,112
|
|
20241024,102300,5958755,2430,2430,2430,2430,0
|
|
20241024,102200,5958755,2430,2430,2430,2430,0
|
|
20241024,102100,5958755,2430,2430,2430,2430,0
|
|
20241024,102000,5958755,2430,2430,2430,2430,0
|
|
20241024,101900,5958755,2430,2430,2430,2430,252
|
|
20241024,101800,5346395,2445,2445,2445,2445,0
|
|
20241024,101700,5346395,2445,2445,2445,2445,4
|
|
20241024,101600,5336615,2445,2445,2445,2445,1
|
|
20241024,101500,5334170,2445,2445,2445,2445,0
|
|
20241024,101400,5334170,2445,2445,2445,2445,0
|
|
20241024,101300,5334170,2445,2445,2445,2445,0
|
|
20241024,101200,5334170,2445,2445,2445,2445,0
|
|
20241024,101100,5334170,2445,2445,2445,2445,0
|
|
20241024,101000,5334170,2445,2445,2445,2445,0
|
|
20241024,100900,5334170,2445,2445,2445,2445,0
|
|
20241024,100800,5334170,2445,2445,2445,2445,0
|
|
20241024,100700,5334170,2445,2445,2445,2445,0
|
|
20241024,100600,5334170,2445,2445,2445,2445,0
|
|
20241024,100500,5334170,2445,2445,2445,2445,0
|
|
20241024,100400,5334170,2445,2445,2445,2445,0
|
|
20241024,100300,5334170,2445,2445,2445,2445,0
|
|
20241024,100200,5334170,2445,2445,2445,2445,1
|
|
20241024,100100,5331725,2435,2435,2435,2435,0
|
|
20241024,100000,5331725,2435,2435,2435,2435,0
|
|
20241024,095900,5331725,2435,2435,2435,2435,0
|
|
20241024,095800,5331725,2435,2435,2435,2435,0
|
|
20241024,095700,5331725,2435,2435,2435,2435,560
|
|
20241024,095600,3968125,2430,2430,2430,2430,0
|
|
20241024,095500,3968125,2430,2430,2430,2430,100
|
|
20241024,095400,3725125,2430,2430,2430,2430,10
|
|
20241024,095300,3700825,2430,2430,2430,2430,0
|
|
20241024,095200,3700825,2430,2430,2430,2430,10
|
|
20241024,095100,3676525,2430,2430,2430,2430,1
|
|
20241024,095000,3674095,2430,2430,2430,2430,0
|
|
20241024,094900,3674095,2430,2430,2430,2430,0
|
|
20241024,094800,3674095,2430,2430,2430,2430,9
|
|
20241024,094700,3652225,2430,2430,2430,2430,37
|
|
20241024,094600,3562315,2420,2420,2420,2420,0
|
|
20241024,094500,3562315,2420,2430,2430,2420,7
|
|
20241024,094400,3545340,2425,2425,2425,2425,0
|
|
20241024,094300,3545340,2425,2435,2435,2425,72
|
|
20241024,094200,3370360,2445,2445,2445,2445,1
|
|
20241024,094100,3367915,2435,2435,2435,2435,0
|
|
20241024,094000,3367915,2435,2435,2435,2435,0
|
|
20241024,093900,3367915,2435,2435,2435,2435,0
|
|
20241024,093800,3367915,2435,2435,2435,2435,204
|
|
20241024,093700,2871175,2435,2435,2435,2435,8
|
|
20241024,093600,2851695,2450,2450,2450,2450,0
|
|
20241024,093500,2851695,2450,2450,2450,2450,0
|
|
20241024,093400,2851695,2450,2450,2450,2450,0
|
|
20241024,093300,2851695,2450,2450,2450,2450,0
|
|
20241024,093200,2851695,2450,2450,2450,2450,1
|
|
20241024,093100,2849245,2450,2450,2450,2450,0
|
|
20241024,093000,2849245,2450,2440,2450,2440,4
|
|
20241024,092900,2839475,2445,2445,2445,2445,8
|
|
20241024,092800,2819915,2455,2455,2455,2455,10
|
|
20241024,092700,2795365,2455,2455,2455,2455,0
|
|
20241024,092600,2795365,2455,2455,2455,2455,0
|
|
20241024,092500,2795365,2455,2455,2455,2455,0
|
|
20241024,092400,2795365,2455,2455,2455,2455,0
|
|
20241024,092300,2795365,2455,2455,2455,2455,1
|
|
20241024,092200,2792910,2445,2445,2445,2445,0
|
|
20241024,092100,2792910,2445,2445,2445,2445,0
|
|
20241024,092000,2792910,2445,2445,2445,2445,0
|
|
20241024,091900,2792910,2445,2445,2445,2445,0
|
|
20241024,091800,2792910,2445,2445,2445,2445,0
|
|
20241024,091700,2792910,2445,2450,2450,2445,272
|
|
20241024,091600,2126565,2460,2460,2460,2460,0
|
|
20241024,091500,2126565,2460,2460,2460,2460,1
|
|
20241024,091400,2124105,2460,2460,2460,2460,0
|
|
20241024,091300,2124105,2460,2460,2460,2460,0
|
|
20241024,091200,2124105,2460,2460,2460,2460,0
|
|
20241024,091100,2124105,2460,2450,2460,2450,110
|
|
20241024,091000,1854595,2455,2455,2455,2455,0
|
|
20241024,090900,1854595,2455,2455,2455,2455,57
|
|
20241024,090800,1714660,2465,2455,2465,2455,14
|
|
20241024,090700,1680280,2455,2460,2460,2455,335
|
|
20241024,090600,856205,2470,2470,2470,2470,0
|
|
20241024,090500,856205,2470,2470,2470,2470,0
|
|
20241024,090400,856205,2470,2470,2470,2470,0
|
|
20241024,090300,856205,2470,2470,2470,2470,0
|
|
20241024,090200,856205,2470,2470,2470,2470,3
|
|
20241024,090100,848795,2470,2470,2470,2470,2
|
|
20241024,090000,843855,2470,2460,2475,2460,343
|