652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194900,64834060,4310,4310,4310,4310,1512
|
|
20241024,194800,64834060,4310,4310,4310,4310,0
|
|
20241024,194700,64834060,4310,4310,4310,4310,0
|
|
20241024,194600,64834060,4310,4310,4310,4310,0
|
|
20241024,194500,64834060,4310,4310,4310,4310,0
|
|
20241024,194400,64834060,4310,4310,4310,4310,0
|
|
20241024,194300,64834060,4310,4310,4310,4310,0
|
|
20241024,194200,64834060,4310,4310,4310,4310,0
|
|
20241024,194100,64834060,4310,4310,4310,4310,0
|
|
20241024,194000,64834060,4310,4310,4310,4310,0
|
|
20241024,193900,64834060,4310,4310,4310,4310,0
|
|
20241024,193800,64834060,4310,4310,4310,4310,0
|
|
20241024,193700,64834060,4310,4310,4310,4310,0
|
|
20241024,193600,64834060,4310,4310,4310,4310,0
|
|
20241024,193500,64834060,4310,4310,4310,4310,0
|
|
20241024,193400,64834060,4310,4310,4310,4310,0
|
|
20241024,193300,64834060,4310,4310,4310,4310,0
|
|
20241024,193200,64834060,4310,4310,4310,4310,0
|
|
20241024,193100,64834060,4310,4310,4310,4310,0
|
|
20241024,193000,64834060,4310,4310,4310,4310,0
|
|
20241024,192900,64834060,4310,4310,4310,4310,0
|
|
20241024,192800,64834060,4310,4310,4310,4310,0
|
|
20241024,192700,64834060,4310,4310,4310,4310,0
|
|
20241024,192600,64834060,4310,4310,4310,4310,0
|
|
20241024,192500,64834060,4310,4310,4310,4310,0
|
|
20241024,192400,64834060,4310,4310,4310,4310,0
|
|
20241024,192300,64834060,4310,4310,4310,4310,0
|
|
20241024,192200,64834060,4310,4310,4310,4310,0
|
|
20241024,192100,64834060,4310,4310,4310,4310,0
|
|
20241024,192000,64834060,4310,4310,4310,4310,0
|
|
20241024,191900,64834060,4310,4310,4310,4310,1512
|
|
20241024,191800,64834060,4310,4310,4310,4310,0
|
|
20241024,191700,64834060,4310,4310,4310,4310,0
|
|
20241024,191600,64834060,4310,4310,4310,4310,0
|
|
20241024,191500,64834060,4310,4310,4310,4310,0
|
|
20241024,191400,64834060,4310,4310,4310,4310,0
|
|
20241024,191300,64834060,4310,4310,4310,4310,0
|
|
20241024,191200,64834060,4310,4310,4310,4310,0
|
|
20241024,191100,64834060,4310,4310,4310,4310,0
|
|
20241024,191000,64834060,4310,4310,4310,4310,0
|
|
20241024,190900,64834060,4310,4310,4310,4310,0
|
|
20241024,190800,64834060,4310,4310,4310,4310,0
|
|
20241024,190700,64834060,4310,4310,4310,4310,0
|
|
20241024,190600,64834060,4310,4310,4310,4310,0
|
|
20241024,190500,64834060,4310,4310,4310,4310,0
|
|
20241024,190400,64834060,4310,4310,4310,4310,0
|
|
20241024,190300,64834060,4310,4310,4310,4310,0
|
|
20241024,190200,64834060,4310,4310,4310,4310,0
|
|
20241024,190100,64834060,4310,4310,4310,4310,0
|
|
20241024,190000,64834060,4310,4310,4310,4310,0
|
|
20241024,185900,64834060,4310,4310,4310,4310,0
|
|
20241024,185800,64834060,4310,4310,4310,4310,0
|
|
20241024,185700,64834060,4310,4310,4310,4310,0
|
|
20241024,185600,64834060,4310,4310,4310,4310,0
|
|
20241024,185500,64834060,4310,4310,4310,4310,0
|
|
20241024,185400,64834060,4310,4310,4310,4310,0
|
|
20241024,185300,64834060,4310,4310,4310,4310,0
|
|
20241024,185200,64834060,4310,4310,4310,4310,0
|
|
20241024,185100,64834060,4310,4310,4310,4310,0
|
|
20241024,185000,64834060,4310,4310,4310,4310,0
|
|
20241024,184900,64834060,4310,4310,4310,4310,1512
|
|
20241024,184800,64834060,4310,4310,4310,4310,0
|
|
20241024,184700,64834060,4310,4310,4310,4310,0
|
|
20241024,184600,64834060,4310,4310,4310,4310,0
|
|
20241024,184500,64834060,4310,4310,4310,4310,0
|
|
20241024,184400,64834060,4310,4310,4310,4310,0
|
|
20241024,184300,64834060,4310,4310,4310,4310,0
|
|
20241024,184200,64834060,4310,4310,4310,4310,0
|
|
20241024,184100,64834060,4310,4310,4310,4310,0
|
|
20241024,184000,64834060,4310,4310,4310,4310,0
|
|
20241024,183900,64834060,4310,4310,4310,4310,0
|
|
20241024,183800,64834060,4310,4310,4310,4310,0
|
|
20241024,183700,64834060,4310,4310,4310,4310,0
|
|
20241024,183600,64834060,4310,4310,4310,4310,0
|
|
20241024,183500,64834060,4310,4310,4310,4310,0
|
|
20241024,183400,64834060,4310,4310,4310,4310,0
|
|
20241024,183300,64834060,4310,4310,4310,4310,0
|
|
20241024,183200,64834060,4310,4310,4310,4310,0
|
|
20241024,183100,64834060,4310,4310,4310,4310,0
|
|
20241024,183000,64834060,4310,4310,4310,4310,0
|
|
20241024,182900,64834060,4310,4310,4310,4310,0
|
|
20241024,182800,64834060,4310,4310,4310,4310,0
|
|
20241024,182700,64834060,4310,4310,4310,4310,0
|
|
20241024,182600,64834060,4310,4310,4310,4310,0
|
|
20241024,182500,64834060,4310,4310,4310,4310,0
|
|
20241024,182400,64834060,4310,4310,4310,4310,0
|
|
20241024,182300,64834060,4310,4310,4310,4310,0
|
|
20241024,182200,64834060,4310,4310,4310,4310,0
|
|
20241024,182100,64834060,4310,4310,4310,4310,0
|
|
20241024,182000,64834060,4310,4310,4310,4310,0
|
|
20241024,181900,64834060,4310,4310,4310,4310,1512
|
|
20241024,181800,64834060,4310,4310,4310,4310,0
|
|
20241024,181700,64834060,4310,4310,4310,4310,0
|
|
20241024,181600,64834060,4310,4310,4310,4310,0
|
|
20241024,181500,64834060,4310,4310,4310,4310,0
|
|
20241024,181400,64834060,4310,4310,4310,4310,0
|
|
20241024,181300,64834060,4310,4310,4310,4310,0
|
|
20241024,181200,64834060,4310,4310,4310,4310,0
|
|
20241024,181100,64834060,4310,4310,4310,4310,0
|
|
20241024,181000,64834060,4310,4310,4310,4310,0
|
|
20241024,180900,64834060,4310,4310,4310,4310,0
|
|
20241024,180800,64834060,4310,4310,4310,4310,0
|
|
20241024,180700,64834060,4310,4310,4310,4310,0
|
|
20241024,180600,64834060,4310,4310,4310,4310,0
|
|
20241024,180500,64834060,4310,4310,4310,4310,0
|
|
20241024,180400,64834060,4310,4310,4310,4310,0
|
|
20241024,180300,64834060,4310,4310,4310,4310,0
|
|
20241024,180200,64834060,4310,4310,4310,4310,0
|
|
20241024,180100,64834060,4310,4310,4310,4310,0
|
|
20241024,180000,64834060,4310,4310,4310,4310,0
|
|
20241024,175900,64834060,4310,4310,4310,4310,0
|
|
20241024,175800,64834060,4310,4310,4310,4310,0
|
|
20241024,175700,64834060,4310,4310,4310,4310,0
|
|
20241024,175600,64834060,4310,4310,4310,4310,0
|
|
20241024,175500,64834060,4310,4310,4310,4310,0
|
|
20241024,175400,64834060,4310,4310,4310,4310,0
|
|
20241024,175300,64834060,4310,4310,4310,4310,0
|
|
20241024,175200,64834060,4310,4310,4310,4310,0
|
|
20241024,175100,64834060,4310,4310,4310,4310,0
|
|
20241024,175000,64834060,4310,4310,4310,4310,0
|
|
20241024,174900,64834060,4310,4310,4310,4310,1512
|
|
20241024,174800,64834060,4310,4310,4310,4310,0
|
|
20241024,174700,64834060,4310,4310,4310,4310,0
|
|
20241024,174600,64834060,4310,4310,4310,4310,0
|
|
20241024,174500,64834060,4310,4310,4310,4310,0
|
|
20241024,174400,64834060,4310,4310,4310,4310,0
|
|
20241024,174300,64834060,4310,4310,4310,4310,0
|
|
20241024,174200,64834060,4310,4310,4310,4310,0
|
|
20241024,174100,64834060,4310,4310,4310,4310,0
|
|
20241024,174000,64834060,4310,4310,4310,4310,0
|
|
20241024,173900,64834060,4310,4310,4310,4310,0
|
|
20241024,173800,64834060,4310,4310,4310,4310,0
|
|
20241024,173700,64834060,4310,4310,4310,4310,0
|
|
20241024,173600,64834060,4310,4310,4310,4310,0
|
|
20241024,173500,64834060,4310,4310,4310,4310,0
|
|
20241024,173400,64834060,4310,4310,4310,4310,0
|
|
20241024,173300,64834060,4310,4310,4310,4310,0
|
|
20241024,173200,64834060,4310,4310,4310,4310,0
|
|
20241024,173100,64834060,4310,4310,4310,4310,0
|
|
20241024,173000,64834060,4310,4310,4310,4310,0
|
|
20241024,172900,64834060,4310,4310,4310,4310,0
|
|
20241024,172800,64834060,4310,4310,4310,4310,0
|
|
20241024,172700,64834060,4310,4310,4310,4310,0
|
|
20241024,172600,64834060,4310,4310,4310,4310,0
|
|
20241024,172500,64834060,4310,4310,4310,4310,0
|
|
20241024,172400,64834060,4310,4310,4310,4310,0
|
|
20241024,172300,64834060,4310,4310,4310,4310,0
|
|
20241024,172200,64834060,4310,4310,4310,4310,0
|
|
20241024,172100,64834060,4310,4310,4310,4310,0
|
|
20241024,172000,64834060,4310,4310,4310,4310,0
|
|
20241024,171900,64834060,4310,4310,4310,4310,1512
|
|
20241024,171800,64834060,4310,4310,4310,4310,0
|
|
20241024,171700,64834060,4310,4310,4310,4310,0
|
|
20241024,171600,64834060,4310,4310,4310,4310,0
|
|
20241024,171500,64834060,4310,4310,4310,4310,0
|
|
20241024,171400,64834060,4310,4310,4310,4310,0
|
|
20241024,171300,64834060,4310,4310,4310,4310,0
|
|
20241024,171200,64834060,4310,4310,4310,4310,0
|
|
20241024,171100,64834060,4310,4310,4310,4310,0
|
|
20241024,171000,64834060,4310,4310,4310,4310,0
|
|
20241024,170900,64834060,4310,4310,4310,4310,0
|
|
20241024,170800,64834060,4310,4310,4310,4310,0
|
|
20241024,170700,64834060,4310,4310,4310,4310,0
|
|
20241024,170600,64834060,4310,4310,4310,4310,0
|
|
20241024,170500,64834060,4310,4310,4310,4310,0
|
|
20241024,170400,64834060,4310,4310,4310,4310,0
|
|
20241024,170300,64834060,4310,4310,4310,4310,0
|
|
20241024,170200,64834060,4310,4310,4310,4310,0
|
|
20241024,170100,64834060,4310,4310,4310,4310,0
|
|
20241024,170000,64834060,4310,4310,4310,4310,0
|
|
20241024,165900,64834060,4310,4310,4310,4310,0
|
|
20241024,165800,64834060,4310,4310,4310,4310,0
|
|
20241024,165700,64834060,4310,4310,4310,4310,0
|
|
20241024,165600,64834060,4310,4310,4310,4310,0
|
|
20241024,165500,64834060,4310,4310,4310,4310,0
|
|
20241024,165400,64834060,4310,4310,4310,4310,0
|
|
20241024,165300,64834060,4310,4310,4310,4310,0
|
|
20241024,165200,64834060,4310,4310,4310,4310,0
|
|
20241024,165100,64834060,4310,4310,4310,4310,0
|
|
20241024,165000,64834060,4310,4310,4310,4310,0
|
|
20241024,164900,64834060,4310,4310,4310,4310,1512
|
|
20241024,164800,64834060,4310,4310,4310,4310,0
|
|
20241024,164700,64834060,4310,4310,4310,4310,0
|
|
20241024,164600,64834060,4310,4310,4310,4310,0
|
|
20241024,164500,64834060,4310,4310,4310,4310,0
|
|
20241024,164400,64834060,4310,4310,4310,4310,0
|
|
20241024,164300,64834060,4310,4310,4310,4310,0
|
|
20241024,164200,64834060,4310,4310,4310,4310,0
|
|
20241024,164100,64834060,4310,4310,4310,4310,0
|
|
20241024,164000,64834060,4310,4310,4310,4310,0
|
|
20241024,163900,64834060,4310,4310,4310,4310,0
|
|
20241024,163800,64834060,4310,4310,4310,4310,0
|
|
20241024,163700,64834060,4310,4310,4310,4310,0
|
|
20241024,163600,64834060,4310,4310,4310,4310,0
|
|
20241024,163500,64834060,4310,4310,4310,4310,0
|
|
20241024,163400,64834060,4310,4310,4310,4310,0
|
|
20241024,163300,64834060,4310,4310,4310,4310,0
|
|
20241024,163200,64834060,4310,4310,4310,4310,0
|
|
20241024,163100,64834060,4310,4310,4310,4310,0
|
|
20241024,163000,64834060,4310,4310,4310,4310,0
|
|
20241024,162900,64834060,4310,4310,4310,4310,0
|
|
20241024,162800,64834060,4310,4310,4310,4310,0
|
|
20241024,162700,64834060,4310,4310,4310,4310,0
|
|
20241024,162600,64834060,4310,4310,4310,4310,0
|
|
20241024,162500,64834060,4310,4310,4310,4310,0
|
|
20241024,162400,64834060,4310,4310,4310,4310,0
|
|
20241024,162300,64834060,4310,4310,4310,4310,0
|
|
20241024,162200,64834060,4310,4310,4310,4310,0
|
|
20241024,162100,64834060,4310,4310,4310,4310,0
|
|
20241024,162000,64834060,4310,4310,4310,4310,0
|
|
20241024,161900,64834060,4310,4310,4310,4310,1512
|
|
20241024,161800,64834060,4310,4310,4310,4310,0
|
|
20241024,161700,64834060,4310,4310,4310,4310,0
|
|
20241024,161600,64834060,4310,4310,4310,4310,0
|
|
20241024,161500,64834060,4310,4310,4310,4310,0
|
|
20241024,161400,64834060,4310,4310,4310,4310,0
|
|
20241024,161300,64834060,4310,4310,4310,4310,0
|
|
20241024,161200,64834060,4310,4310,4310,4310,0
|
|
20241024,161100,64834060,4310,4310,4310,4310,0
|
|
20241024,161000,64834060,4310,4310,4310,4310,0
|
|
20241024,160900,64834060,4310,4310,4310,4310,0
|
|
20241024,160800,64834060,4310,4310,4310,4310,0
|
|
20241024,160700,64834060,4310,4310,4310,4310,0
|
|
20241024,160600,64834060,4310,4310,4310,4310,0
|
|
20241024,160500,64834060,4310,4310,4310,4310,0
|
|
20241024,160400,64834060,4310,4310,4310,4310,0
|
|
20241024,160300,64834060,4310,4310,4310,4310,0
|
|
20241024,160200,64834060,4310,4310,4310,4310,0
|
|
20241024,160100,64834060,4310,4310,4310,4310,0
|
|
20241024,160000,64834060,4310,4310,4310,4310,0
|
|
20241024,155900,64834060,4310,4310,4310,4310,0
|
|
20241024,155800,64834060,4310,4310,4310,4310,0
|
|
20241024,155700,64834060,4310,4310,4310,4310,0
|
|
20241024,155600,64834060,4310,4310,4310,4310,0
|
|
20241024,155500,64834060,4310,4310,4310,4310,0
|
|
20241024,155400,64834060,4310,4310,4310,4310,0
|
|
20241024,155300,64834060,4310,4310,4310,4310,0
|
|
20241024,155200,64834060,4310,4310,4310,4310,0
|
|
20241024,155100,64834060,4310,4310,4310,4310,0
|
|
20241024,155000,64834060,4310,4310,4310,4310,0
|
|
20241024,154900,64834060,4310,4310,4310,4310,1512
|
|
20241024,154800,64834060,4310,4310,4310,4310,0
|
|
20241024,154700,64834060,4310,4310,4310,4310,0
|
|
20241024,154600,64834060,4310,4310,4310,4310,0
|
|
20241024,154500,64834060,4310,4310,4310,4310,0
|
|
20241024,154400,64834060,4310,4310,4310,4310,0
|
|
20241024,154300,64834060,4310,4310,4310,4310,0
|
|
20241024,154200,64834060,4310,4310,4310,4310,0
|
|
20241024,154100,64834060,4310,4310,4310,4310,0
|
|
20241024,154000,64834060,4310,4310,4310,4310,0
|
|
20241024,153900,64834060,4310,4310,4310,4310,0
|
|
20241024,153800,64834060,4310,4310,4310,4310,0
|
|
20241024,153700,64834060,4310,4310,4310,4310,0
|
|
20241024,153600,64834060,4310,4310,4310,4310,0
|
|
20241024,153500,64834060,4310,4310,4310,4310,0
|
|
20241024,153400,64834060,4310,4310,4310,4310,0
|
|
20241024,153300,64834060,4310,4310,4310,4310,0
|
|
20241024,153200,64834060,4310,4310,4310,4310,0
|
|
20241024,153100,64834060,4310,4310,4310,4310,0
|
|
20241024,153000,64834060,4310,4310,4310,4310,1512
|
|
20241024,152900,58317340,4325,4325,4325,4325,0
|
|
20241024,152800,58317340,4325,4325,4325,4325,0
|
|
20241024,152700,58317340,4325,4325,4325,4325,0
|
|
20241024,152600,58317340,4325,4325,4325,4325,0
|
|
20241024,152500,58317340,4325,4325,4325,4325,0
|
|
20241024,152400,58317340,4325,4325,4325,4325,0
|
|
20241024,152300,58317340,4325,4325,4325,4325,0
|
|
20241024,152200,58317340,4325,4325,4325,4325,0
|
|
20241024,152100,58317340,4325,4325,4325,4325,0
|
|
20241024,152000,58317340,4325,4325,4325,4325,0
|
|
20241024,151900,58317340,4325,4315,4325,4315,49
|
|
20241024,151800,58105895,4315,4325,4325,4315,65
|
|
20241024,151700,57825240,4325,4325,4325,4325,34
|
|
20241024,151600,57678190,4330,4330,4330,4330,0
|
|
20241024,151500,57678190,4330,4340,4340,4330,51
|
|
20241024,151400,57457350,4330,4330,4330,4330,0
|
|
20241024,151300,57457350,4330,4330,4330,4330,0
|
|
20241024,151200,57457350,4330,4330,4330,4330,50
|
|
20241024,151100,57240850,4325,4325,4325,4325,0
|
|
20241024,151000,57240850,4325,4325,4325,4325,160
|
|
20241024,150900,56548850,4320,4320,4320,4320,49
|
|
20241024,150800,56337170,4320,4325,4325,4320,263
|
|
20241024,150700,55200815,4330,4330,4330,4330,51
|
|
20241024,150600,54979985,4335,4340,4340,4335,100
|
|
20241024,150500,54546235,4335,4335,4335,4335,1
|
|
20241024,150400,54541900,4325,4325,4325,4325,0
|
|
20241024,150300,54541900,4325,4325,4325,4325,0
|
|
20241024,150200,54541900,4325,4325,4325,4325,0
|
|
20241024,150100,54541900,4325,4325,4325,4325,0
|
|
20241024,150000,54541900,4325,4325,4325,4325,1
|
|
20241024,145900,54537575,4325,4325,4325,4325,0
|
|
20241024,145800,54537575,4325,4330,4330,4325,414
|
|
20241024,145700,52745805,4330,4330,4330,4330,0
|
|
20241024,145600,52745805,4330,4330,4330,4330,0
|
|
20241024,145500,52745805,4330,4330,4330,4330,0
|
|
20241024,145400,52745805,4330,4330,4330,4330,0
|
|
20241024,145300,52745805,4330,4330,4330,4330,86
|
|
20241024,145200,52373425,4330,4330,4330,4330,0
|
|
20241024,145100,52373425,4330,4330,4330,4330,0
|
|
20241024,145000,52373425,4330,4330,4330,4330,0
|
|
20241024,144900,52373425,4330,4330,4330,4330,0
|
|
20241024,144800,52373425,4330,4330,4330,4330,0
|
|
20241024,144700,52373425,4330,4330,4330,4330,0
|
|
20241024,144600,52373425,4330,4330,4330,4330,0
|
|
20241024,144500,52373425,4330,4330,4330,4330,80
|
|
20241024,144400,52027025,4345,4345,4345,4345,0
|
|
20241024,144300,52027025,4345,4340,4345,4340,20
|
|
20241024,144200,51940215,4340,4340,4340,4340,10
|
|
20241024,144100,51896815,4335,4335,4335,4335,157
|
|
20241024,144000,51216220,4335,4335,4335,4335,10
|
|
20241024,143900,51172870,4330,4330,4330,4330,0
|
|
20241024,143800,51172870,4330,4330,4330,4330,0
|
|
20241024,143700,51172870,4330,4330,4330,4330,0
|
|
20241024,143600,51172870,4330,4330,4330,4330,0
|
|
20241024,143500,51172870,4330,4330,4330,4330,0
|
|
20241024,143400,51172870,4330,4330,4330,4330,0
|
|
20241024,143300,51172870,4330,4330,4330,4330,0
|
|
20241024,143200,51172870,4330,4330,4330,4330,19
|
|
20241024,143100,51090600,4330,4330,4330,4330,0
|
|
20241024,143000,51090600,4330,4330,4330,4330,106
|
|
20241024,142900,50631620,4335,4335,4335,4335,0
|
|
20241024,142800,50631620,4335,4335,4335,4335,0
|
|
20241024,142700,50631620,4335,4335,4335,4335,0
|
|
20241024,142600,50631620,4335,4335,4335,4335,0
|
|
20241024,142500,50631620,4335,4335,4335,4335,1
|
|
20241024,142400,50627285,4335,4335,4335,4335,0
|
|
20241024,142300,50627285,4335,4335,4335,4335,0
|
|
20241024,142200,50627285,4335,4335,4335,4335,0
|
|
20241024,142100,50627285,4335,4335,4335,4335,0
|
|
20241024,142000,50627285,4335,4335,4335,4335,0
|
|
20241024,141900,50627285,4335,4335,4335,4335,1
|
|
20241024,141800,50622950,4335,4335,4335,4335,1001
|
|
20241024,141700,46283615,4330,4330,4330,4330,0
|
|
20241024,141600,46283615,4330,4330,4330,4330,0
|
|
20241024,141500,46283615,4330,4330,4330,4330,73
|
|
20241024,141400,45967525,4330,4330,4330,4330,0
|
|
20241024,141300,45967525,4330,4330,4330,4330,3
|
|
20241024,141200,45954535,4330,4330,4330,4330,12
|
|
20241024,141100,45902575,4335,4335,4335,4335,0
|
|
20241024,141000,45902575,4335,4335,4335,4335,0
|
|
20241024,140900,45902575,4335,4335,4335,4335,0
|
|
20241024,140800,45902575,4335,4335,4335,4335,1
|
|
20241024,140700,45898240,4335,4335,4335,4335,0
|
|
20241024,140600,45898240,4335,4335,4335,4335,0
|
|
20241024,140500,45898240,4335,4335,4335,4335,0
|
|
20241024,140400,45898240,4335,4335,4335,4335,58
|
|
20241024,140300,45646810,4340,4340,4340,4340,0
|
|
20241024,140200,45646810,4340,4340,4340,4340,0
|
|
20241024,140100,45646810,4340,4340,4340,4340,0
|
|
20241024,140000,45646810,4340,4340,4340,4340,0
|
|
20241024,135900,45646810,4340,4340,4340,4340,2
|
|
20241024,135800,45638130,4340,4340,4340,4340,0
|
|
20241024,135700,45638130,4340,4340,4340,4340,0
|
|
20241024,135600,45638130,4340,4335,4340,4335,170
|
|
20241024,135500,44901040,4330,4330,4330,4330,372
|
|
20241024,135400,43290280,4335,4335,4335,4335,14
|
|
20241024,135300,43229590,4340,4340,4340,4340,0
|
|
20241024,135200,43229590,4340,4340,4340,4340,0
|
|
20241024,135100,43229590,4340,4340,4340,4340,0
|
|
20241024,135000,43229590,4340,4340,4340,4340,0
|
|
20241024,134900,43229590,4340,4340,4340,4340,0
|
|
20241024,134800,43229590,4340,4340,4340,4340,663
|
|
20241024,134700,40352170,4330,4330,4330,4330,0
|
|
20241024,134600,40352170,4330,4330,4330,4330,0
|
|
20241024,134500,40352170,4330,4330,4330,4330,0
|
|
20241024,134400,40352170,4330,4330,4330,4330,0
|
|
20241024,134300,40352170,4330,4330,4330,4330,0
|
|
20241024,134200,40352170,4330,4330,4330,4330,0
|
|
20241024,134100,40352170,4330,4330,4330,4330,0
|
|
20241024,134000,40352170,4330,4330,4330,4330,23
|
|
20241024,133900,40252580,4330,4330,4330,4330,191
|
|
20241024,133800,39425550,4325,4325,4325,4325,0
|
|
20241024,133700,39425550,4325,4325,4325,4325,0
|
|
20241024,133600,39425550,4325,4325,4325,4325,0
|
|
20241024,133500,39425550,4325,4325,4325,4325,0
|
|
20241024,133400,39425550,4325,4325,4325,4325,121
|
|
20241024,133300,38902225,4330,4330,4330,4330,0
|
|
20241024,133200,38902225,4330,4330,4330,4330,0
|
|
20241024,133100,38902225,4330,4330,4330,4330,0
|
|
20241024,133000,38902225,4330,4330,4330,4330,0
|
|
20241024,132900,38902225,4330,4330,4330,4330,0
|
|
20241024,132800,38902225,4330,4330,4330,4330,0
|
|
20241024,132700,38902225,4330,4330,4330,4330,0
|
|
20241024,132600,38902225,4330,4330,4330,4330,0
|
|
20241024,132500,38902225,4330,4330,4330,4330,0
|
|
20241024,132400,38902225,4330,4330,4330,4330,0
|
|
20241024,132300,38902225,4330,4330,4330,4330,0
|
|
20241024,132200,38902225,4330,4330,4330,4330,0
|
|
20241024,132100,38902225,4330,4330,4330,4330,0
|
|
20241024,132000,38902225,4330,4330,4330,4330,0
|
|
20241024,131900,38902225,4330,4330,4330,4330,0
|
|
20241024,131800,38902225,4330,4330,4330,4330,0
|
|
20241024,131700,38902225,4330,4330,4330,4330,0
|
|
20241024,131600,38902225,4330,4330,4330,4330,0
|
|
20241024,131500,38902225,4330,4330,4330,4330,0
|
|
20241024,131400,38902225,4330,4330,4330,4330,0
|
|
20241024,131300,38902225,4330,4330,4330,4330,0
|
|
20241024,131200,38902225,4330,4330,4330,4330,0
|
|
20241024,131100,38902225,4330,4330,4330,4330,0
|
|
20241024,131000,38902225,4330,4330,4330,4330,0
|
|
20241024,130900,38902225,4330,4330,4330,4330,0
|
|
20241024,130800,38902225,4330,4330,4330,4330,0
|
|
20241024,130700,38902225,4330,4330,4330,4330,0
|
|
20241024,130600,38902225,4330,4330,4330,4330,0
|
|
20241024,130500,38902225,4330,4330,4330,4330,0
|
|
20241024,130400,38902225,4330,4330,4330,4330,0
|
|
20241024,130300,38902225,4330,4330,4330,4330,10
|
|
20241024,130200,38858925,4325,4325,4325,4325,0
|
|
20241024,130100,38858925,4325,4325,4325,4325,325
|
|
20241024,130000,37453300,4325,4325,4325,4325,0
|
|
20241024,125900,37453300,4325,4325,4325,4325,0
|
|
20241024,125800,37453300,4325,4320,4325,4320,1891
|
|
20241024,125700,29274730,4320,4320,4320,4320,0
|
|
20241024,125600,29274730,4320,4320,4320,4320,3
|
|
20241024,125500,29261770,4315,4315,4315,4315,1
|
|
20241024,125400,29257455,4315,4315,4315,4315,0
|
|
20241024,125300,29257455,4315,4315,4315,4315,0
|
|
20241024,125200,29257455,4315,4315,4315,4315,0
|
|
20241024,125100,29257455,4315,4315,4315,4315,0
|
|
20241024,125000,29257455,4315,4315,4315,4315,70
|
|
20241024,124900,28955405,4325,4325,4325,4325,0
|
|
20241024,124800,28955405,4325,4325,4325,4325,0
|
|
20241024,124700,28955405,4325,4325,4325,4325,0
|
|
20241024,124600,28955405,4325,4325,4325,4325,0
|
|
20241024,124500,28955405,4325,4325,4325,4325,0
|
|
20241024,124400,28955405,4325,4325,4325,4325,0
|
|
20241024,124300,28955405,4325,4325,4325,4325,0
|
|
20241024,124200,28955405,4325,4325,4325,4325,0
|
|
20241024,124100,28955405,4325,4325,4325,4325,0
|
|
20241024,124000,28955405,4325,4325,4325,4325,0
|
|
20241024,123900,28955405,4325,4325,4325,4325,0
|
|
20241024,123800,28955405,4325,4325,4325,4325,0
|
|
20241024,123700,28955405,4325,4325,4325,4325,0
|
|
20241024,123600,28955405,4325,4325,4325,4325,0
|
|
20241024,123500,28955405,4325,4325,4325,4325,0
|
|
20241024,123400,28955405,4325,4325,4325,4325,0
|
|
20241024,123300,28955405,4325,4325,4325,4325,0
|
|
20241024,123200,28955405,4325,4325,4325,4325,0
|
|
20241024,123100,28955405,4325,4325,4325,4325,0
|
|
20241024,123000,28955405,4325,4320,4325,4320,15
|
|
20241024,122900,28890600,4325,4325,4325,4325,0
|
|
20241024,122800,28890600,4325,4325,4325,4325,1
|
|
20241024,122700,28886275,4320,4320,4320,4320,0
|
|
20241024,122600,28886275,4320,4320,4320,4320,0
|
|
20241024,122500,28886275,4320,4320,4320,4320,0
|
|
20241024,122400,28886275,4320,4320,4320,4320,90
|
|
20241024,122300,28497475,4325,4325,4325,4325,0
|
|
20241024,122200,28497475,4325,4325,4325,4325,0
|
|
20241024,122100,28497475,4325,4325,4325,4325,0
|
|
20241024,122000,28497475,4325,4325,4325,4325,0
|
|
20241024,121900,28497475,4325,4325,4325,4325,0
|
|
20241024,121800,28497475,4325,4325,4325,4325,0
|
|
20241024,121700,28497475,4325,4325,4325,4325,0
|
|
20241024,121600,28497475,4325,4325,4325,4325,0
|
|
20241024,121500,28497475,4325,4325,4325,4325,0
|
|
20241024,121400,28497475,4325,4320,4325,4320,798
|
|
20241024,121300,25048550,4315,4315,4315,4315,0
|
|
20241024,121200,25048550,4315,4315,4315,4315,0
|
|
20241024,121100,25048550,4315,4315,4315,4315,0
|
|
20241024,121000,25048550,4315,4315,4315,4315,0
|
|
20241024,120900,25048550,4315,4315,4315,4315,0
|
|
20241024,120800,25048550,4315,4315,4315,4315,0
|
|
20241024,120700,25048550,4315,4315,4315,4315,0
|
|
20241024,120600,25048550,4315,4315,4315,4315,0
|
|
20241024,120500,25048550,4315,4315,4315,4315,0
|
|
20241024,120400,25048550,4315,4315,4315,4315,0
|
|
20241024,120300,25048550,4315,4315,4315,4315,0
|
|
20241024,120200,25048550,4315,4315,4315,4315,19
|
|
20241024,120100,24966565,4320,4320,4320,4320,200
|
|
20241024,120000,24102565,4315,4315,4315,4315,0
|
|
20241024,115900,24102565,4315,4315,4315,4315,1
|
|
20241024,115800,24098250,4320,4320,4320,4320,0
|
|
20241024,115700,24098250,4320,4320,4320,4320,0
|
|
20241024,115600,24098250,4320,4320,4320,4320,0
|
|
20241024,115500,24098250,4320,4320,4320,4320,0
|
|
20241024,115400,24098250,4320,4320,4320,4320,0
|
|
20241024,115300,24098250,4320,4320,4320,4320,0
|
|
20241024,115200,24098250,4320,4320,4320,4320,0
|
|
20241024,115100,24098250,4320,4320,4320,4320,0
|
|
20241024,115000,24098250,4320,4320,4320,4320,11
|
|
20241024,114900,24050730,4315,4315,4315,4315,0
|
|
20241024,114800,24050730,4315,4315,4315,4315,0
|
|
20241024,114700,24050730,4315,4315,4315,4315,0
|
|
20241024,114600,24050730,4315,4315,4315,4315,0
|
|
20241024,114500,24050730,4315,4315,4315,4315,0
|
|
20241024,114400,24050730,4315,4315,4315,4315,0
|
|
20241024,114300,24050730,4315,4315,4315,4315,0
|
|
20241024,114200,24050730,4315,4315,4315,4315,0
|
|
20241024,114100,24050730,4315,4315,4315,4315,0
|
|
20241024,114000,24050730,4315,4315,4315,4315,0
|
|
20241024,113900,24050730,4315,4315,4315,4315,0
|
|
20241024,113800,24050730,4315,4315,4315,4315,0
|
|
20241024,113700,24050730,4315,4315,4315,4315,0
|
|
20241024,113600,24050730,4315,4315,4315,4315,0
|
|
20241024,113500,24050730,4315,4315,4315,4315,9
|
|
20241024,113400,24011895,4315,4320,4320,4315,362
|
|
20241024,113300,22448865,4325,4325,4325,4325,0
|
|
20241024,113200,22448865,4325,4325,4325,4325,0
|
|
20241024,113100,22448865,4325,4325,4325,4325,0
|
|
20241024,113000,22448865,4325,4325,4325,4325,0
|
|
20241024,112900,22448865,4325,4325,4325,4325,0
|
|
20241024,112800,22448865,4325,4325,4325,4325,0
|
|
20241024,112700,22448865,4325,4325,4325,4325,0
|
|
20241024,112600,22448865,4325,4325,4325,4325,0
|
|
20241024,112500,22448865,4325,4325,4325,4325,0
|
|
20241024,112400,22448865,4325,4325,4325,4325,0
|
|
20241024,112300,22448865,4325,4325,4325,4325,0
|
|
20241024,112200,22448865,4325,4325,4325,4325,0
|
|
20241024,112100,22448865,4325,4325,4325,4325,0
|
|
20241024,112000,22448865,4325,4325,4325,4325,0
|
|
20241024,111900,22448865,4325,4325,4325,4325,0
|
|
20241024,111800,22448865,4325,4325,4325,4325,0
|
|
20241024,111700,22448865,4325,4325,4325,4325,0
|
|
20241024,111600,22448865,4325,4325,4325,4325,0
|
|
20241024,111500,22448865,4325,4325,4325,4325,0
|
|
20241024,111400,22448865,4325,4325,4325,4325,0
|
|
20241024,111300,22448865,4325,4325,4325,4325,0
|
|
20241024,111200,22448865,4325,4325,4325,4325,0
|
|
20241024,111100,22448865,4325,4325,4325,4325,0
|
|
20241024,111000,22448865,4325,4325,4325,4325,0
|
|
20241024,110900,22448865,4325,4325,4325,4325,0
|
|
20241024,110800,22448865,4325,4325,4325,4325,0
|
|
20241024,110700,22448865,4325,4325,4325,4325,0
|
|
20241024,110600,22448865,4325,4325,4325,4325,0
|
|
20241024,110500,22448865,4325,4325,4325,4325,0
|
|
20241024,110400,22448865,4325,4325,4325,4325,0
|
|
20241024,110300,22448865,4325,4325,4325,4325,5
|
|
20241024,110200,22427240,4315,4315,4315,4315,0
|
|
20241024,110100,22427240,4315,4315,4315,4315,0
|
|
20241024,110000,22427240,4315,4315,4315,4315,20
|
|
20241024,105900,22340940,4310,4310,4310,4310,0
|
|
20241024,105800,22340940,4310,4310,4310,4310,0
|
|
20241024,105700,22340940,4310,4310,4310,4310,0
|
|
20241024,105600,22340940,4310,4310,4310,4310,0
|
|
20241024,105500,22340940,4310,4310,4310,4310,0
|
|
20241024,105400,22340940,4310,4310,4310,4310,0
|
|
20241024,105300,22340940,4310,4310,4310,4310,0
|
|
20241024,105200,22340940,4310,4310,4310,4310,0
|
|
20241024,105100,22340940,4310,4310,4310,4310,0
|
|
20241024,105000,22340940,4310,4310,4310,4310,0
|
|
20241024,104900,22340940,4310,4310,4310,4310,0
|
|
20241024,104800,22340940,4310,4310,4310,4310,0
|
|
20241024,104700,22340940,4310,4310,4310,4310,0
|
|
20241024,104600,22340940,4310,4310,4310,4310,0
|
|
20241024,104500,22340940,4310,4310,4310,4310,0
|
|
20241024,104400,22340940,4310,4310,4310,4310,0
|
|
20241024,104300,22340940,4310,4310,4310,4310,0
|
|
20241024,104200,22340940,4310,4310,4310,4310,0
|
|
20241024,104100,22340940,4310,4310,4310,4310,0
|
|
20241024,104000,22340940,4310,4310,4310,4310,0
|
|
20241024,103900,22340940,4310,4320,4320,4310,347
|
|
20241024,103800,20844340,4320,4320,4320,4320,4
|
|
20241024,103700,20827060,4320,4320,4320,4320,0
|
|
20241024,103600,20827060,4320,4320,4320,4320,0
|
|
20241024,103500,20827060,4320,4320,4320,4320,0
|
|
20241024,103400,20827060,4320,4320,4320,4320,0
|
|
20241024,103300,20827060,4320,4320,4320,4320,0
|
|
20241024,103200,20827060,4320,4320,4320,4320,14
|
|
20241024,103100,20766580,4320,4320,4320,4320,0
|
|
20241024,103000,20766580,4320,4320,4320,4320,0
|
|
20241024,102900,20766580,4320,4320,4320,4320,0
|
|
20241024,102800,20766580,4320,4320,4320,4320,0
|
|
20241024,102700,20766580,4320,4320,4320,4320,0
|
|
20241024,102600,20766580,4320,4320,4320,4320,0
|
|
20241024,102500,20766580,4320,4320,4320,4320,0
|
|
20241024,102400,20766580,4320,4320,4320,4320,0
|
|
20241024,102300,20766580,4320,4320,4320,4320,8
|
|
20241024,102200,20732020,4320,4330,4330,4320,591
|
|
20241024,102100,18176955,4335,4335,4335,4335,0
|
|
20241024,102000,18176955,4335,4335,4335,4335,0
|
|
20241024,101900,18176955,4335,4335,4335,4335,0
|
|
20241024,101800,18176955,4335,4335,4335,4335,0
|
|
20241024,101700,18176955,4335,4335,4335,4335,0
|
|
20241024,101600,18176955,4335,4335,4335,4335,0
|
|
20241024,101500,18176955,4335,4335,4335,4335,0
|
|
20241024,101400,18176955,4335,4335,4335,4335,0
|
|
20241024,101300,18176955,4335,4335,4335,4335,0
|
|
20241024,101200,18176955,4335,4335,4335,4335,0
|
|
20241024,101100,18176955,4335,4335,4335,4335,0
|
|
20241024,101000,18176955,4335,4335,4335,4335,0
|
|
20241024,100900,18176955,4335,4335,4335,4335,0
|
|
20241024,100800,18176955,4335,4335,4335,4335,0
|
|
20241024,100700,18176955,4335,4335,4335,4335,0
|
|
20241024,100600,18176955,4335,4335,4335,4335,0
|
|
20241024,100500,18176955,4335,4335,4335,4335,0
|
|
20241024,100400,18176955,4335,4335,4335,4335,0
|
|
20241024,100300,18176955,4335,4335,4335,4335,0
|
|
20241024,100200,18176955,4335,4335,4335,4335,0
|
|
20241024,100100,18176955,4335,4335,4335,4335,1
|
|
20241024,100000,18172620,4340,4340,4340,4340,1
|
|
20241024,095900,18168280,4325,4325,4325,4325,0
|
|
20241024,095800,18168280,4325,4325,4325,4325,0
|
|
20241024,095700,18168280,4325,4325,4325,4325,0
|
|
20241024,095600,18168280,4325,4325,4325,4325,0
|
|
20241024,095500,18168280,4325,4325,4325,4325,0
|
|
20241024,095400,18168280,4325,4325,4325,4325,0
|
|
20241024,095300,18168280,4325,4325,4325,4325,0
|
|
20241024,095200,18168280,4325,4325,4325,4325,0
|
|
20241024,095100,18168280,4325,4325,4325,4325,0
|
|
20241024,095000,18168280,4325,4325,4325,4325,0
|
|
20241024,094900,18168280,4325,4325,4325,4325,0
|
|
20241024,094800,18168280,4325,4325,4325,4325,0
|
|
20241024,094700,18168280,4325,4325,4325,4325,0
|
|
20241024,094600,18168280,4325,4325,4325,4325,0
|
|
20241024,094500,18168280,4325,4345,4345,4325,57
|
|
20241024,094400,17921735,4350,4350,4350,4350,0
|
|
20241024,094300,17921735,4350,4340,4350,4340,26
|
|
20241024,094200,17808765,4340,4340,4340,4340,0
|
|
20241024,094100,17808765,4340,4340,4340,4340,2
|
|
20241024,094000,17800085,4340,4325,4340,4325,34
|
|
20241024,093900,17652840,4325,4325,4325,4325,0
|
|
20241024,093800,17652840,4325,4325,4325,4325,200
|
|
20241024,093700,16787840,4315,4315,4315,4315,0
|
|
20241024,093600,16787840,4315,4315,4315,4315,0
|
|
20241024,093500,16787840,4315,4315,4315,4315,0
|
|
20241024,093400,16787840,4315,4315,4315,4310,221
|
|
20241024,093300,15835055,4315,4315,4315,4315,0
|
|
20241024,093200,15835055,4315,4315,4315,4315,0
|
|
20241024,093100,15835055,4315,4315,4315,4315,226
|
|
20241024,093000,14859865,4315,4315,4315,4315,5
|
|
20241024,092900,14838290,4335,4335,4335,4335,100
|
|
20241024,092800,14404790,4335,4335,4335,4335,0
|
|
20241024,092700,14404790,4335,4335,4335,4335,0
|
|
20241024,092600,14404790,4335,4335,4335,4335,0
|
|
20241024,092500,14404790,4335,4335,4335,4335,0
|
|
20241024,092400,14404790,4335,4330,4335,4330,2
|
|
20241024,092300,14396125,4320,4320,4320,4320,205
|
|
20241024,092200,13510525,4310,4310,4310,4310,0
|
|
20241024,092100,13510525,4310,4310,4310,4310,0
|
|
20241024,092000,13510525,4310,4310,4310,4310,0
|
|
20241024,091900,13510525,4310,4310,4310,4310,0
|
|
20241024,091800,13510525,4310,4310,4310,4310,0
|
|
20241024,091700,13510525,4310,4315,4315,4310,708
|
|
20241024,091600,10458745,4320,4320,4320,4320,0
|
|
20241024,091500,10458745,4320,4320,4320,4320,0
|
|
20241024,091400,10458745,4320,4320,4320,4320,0
|
|
20241024,091300,10458745,4320,4320,4320,4320,6
|
|
20241024,091200,10432825,4320,4320,4320,4320,50
|
|
20241024,091100,10216825,4315,4315,4315,4315,58
|
|
20241024,091000,9966555,4315,4315,4315,4315,110
|
|
20241024,090900,9491905,4325,4325,4325,4325,0
|
|
20241024,090800,9491905,4325,4325,4325,4325,30
|
|
20241024,090700,9362155,4315,4315,4315,4315,0
|
|
20241024,090600,9362155,4315,4315,4315,4315,266
|
|
20241024,090500,8214365,4315,4315,4315,4315,72
|
|
20241024,090400,7903685,4320,4320,4320,4320,0
|
|
20241024,090300,7903685,4320,4325,4325,4320,23
|
|
20241024,090200,7804270,4325,4310,4330,4310,32
|
|
20241024,090100,7665875,4330,4330,4330,4330,46
|
|
20241024,090000,7466695,4330,4305,4330,4305,1734
|