665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,200200,109538145,4040,4040,4040,4040,156
|
|
20241021,200100,109538145,4040,4040,4040,4040,0
|
|
20241021,200000,109538145,4040,4040,4040,4040,0
|
|
20241021,195900,109538145,4040,4040,4040,4040,0
|
|
20241021,195800,109538145,4040,4040,4040,4040,0
|
|
20241021,195700,109538145,4040,4040,4040,4040,0
|
|
20241021,195600,109538145,4040,4040,4040,4040,0
|
|
20241021,195500,109538145,4040,4040,4040,4040,0
|
|
20241021,195400,109538145,4040,4040,4040,4040,0
|
|
20241021,195300,109538145,4040,4040,4040,4040,0
|
|
20241021,195200,109538145,4040,4040,4040,4040,0
|
|
20241021,195100,109538145,4040,4040,4040,4040,0
|
|
20241021,195000,109538145,4040,4040,4040,4040,0
|
|
20241021,194900,109538145,4040,4040,4040,4040,0
|
|
20241021,194800,109538145,4040,4040,4040,4040,0
|
|
20241021,194700,109538145,4040,4040,4040,4040,0
|
|
20241021,194600,109538145,4040,4040,4040,4040,0
|
|
20241021,194500,109538145,4040,4040,4040,4040,0
|
|
20241021,194400,109538145,4040,4040,4040,4040,0
|
|
20241021,194300,109538145,4040,4040,4040,4040,0
|
|
20241021,194200,109538145,4040,4040,4040,4040,0
|
|
20241021,194100,109538145,4040,4040,4040,4040,0
|
|
20241021,194000,109538145,4040,4040,4040,4040,0
|
|
20241021,193900,109538145,4040,4040,4040,4040,0
|
|
20241021,193800,109538145,4040,4040,4040,4040,0
|
|
20241021,193700,109538145,4040,4040,4040,4040,0
|
|
20241021,193600,109538145,4040,4040,4040,4040,0
|
|
20241021,193500,109538145,4040,4040,4040,4040,0
|
|
20241021,193400,109538145,4040,4040,4040,4040,0
|
|
20241021,193300,109538145,4040,4040,4040,4040,0
|
|
20241021,193200,109538145,4040,4040,4040,4040,156
|
|
20241021,193100,109538145,4040,4040,4040,4040,0
|
|
20241021,193000,109538145,4040,4040,4040,4040,0
|
|
20241021,192900,109538145,4040,4040,4040,4040,0
|
|
20241021,192800,109538145,4040,4040,4040,4040,0
|
|
20241021,192700,109538145,4040,4040,4040,4040,0
|
|
20241021,192600,109538145,4040,4040,4040,4040,0
|
|
20241021,192500,109538145,4040,4040,4040,4040,0
|
|
20241021,192400,109538145,4040,4040,4040,4040,0
|
|
20241021,192300,109538145,4040,4040,4040,4040,0
|
|
20241021,192200,109538145,4040,4040,4040,4040,0
|
|
20241021,192100,109538145,4040,4040,4040,4040,0
|
|
20241021,192000,109538145,4040,4040,4040,4040,0
|
|
20241021,191900,109538145,4040,4040,4040,4040,0
|
|
20241021,191800,109538145,4040,4040,4040,4040,0
|
|
20241021,191700,109538145,4040,4040,4040,4040,0
|
|
20241021,191600,109538145,4040,4040,4040,4040,0
|
|
20241021,191500,109538145,4040,4040,4040,4040,0
|
|
20241021,191400,109538145,4040,4040,4040,4040,0
|
|
20241021,191300,109538145,4040,4040,4040,4040,0
|
|
20241021,191200,109538145,4040,4040,4040,4040,0
|
|
20241021,191100,109538145,4040,4040,4040,4040,0
|
|
20241021,191000,109538145,4040,4040,4040,4040,0
|
|
20241021,190900,109538145,4040,4040,4040,4040,0
|
|
20241021,190800,109538145,4040,4040,4040,4040,0
|
|
20241021,190700,109538145,4040,4040,4040,4040,0
|
|
20241021,190600,109538145,4040,4040,4040,4040,0
|
|
20241021,190500,109538145,4040,4040,4040,4040,0
|
|
20241021,190400,109538145,4040,4040,4040,4040,0
|
|
20241021,190300,109538145,4040,4040,4040,4040,0
|
|
20241021,190200,109538145,4040,4040,4040,4040,156
|
|
20241021,190100,109538145,4040,4040,4040,4040,0
|
|
20241021,190000,109538145,4040,4040,4040,4040,0
|
|
20241021,185900,109538145,4040,4040,4040,4040,0
|
|
20241021,185800,109538145,4040,4040,4040,4040,0
|
|
20241021,185700,109538145,4040,4040,4040,4040,0
|
|
20241021,185600,109538145,4040,4040,4040,4040,0
|
|
20241021,185500,109538145,4040,4040,4040,4040,0
|
|
20241021,185400,109538145,4040,4040,4040,4040,0
|
|
20241021,185300,109538145,4040,4040,4040,4040,0
|
|
20241021,185200,109538145,4040,4040,4040,4040,0
|
|
20241021,185100,109538145,4040,4040,4040,4040,0
|
|
20241021,185000,109538145,4040,4040,4040,4040,0
|
|
20241021,184900,109538145,4040,4040,4040,4040,0
|
|
20241021,184800,109538145,4040,4040,4040,4040,0
|
|
20241021,184700,109538145,4040,4040,4040,4040,0
|
|
20241021,184600,109538145,4040,4040,4040,4040,0
|
|
20241021,184500,109538145,4040,4040,4040,4040,0
|
|
20241021,184400,109538145,4040,4040,4040,4040,0
|
|
20241021,184300,109538145,4040,4040,4040,4040,0
|
|
20241021,184200,109538145,4040,4040,4040,4040,0
|
|
20241021,184100,109538145,4040,4040,4040,4040,0
|
|
20241021,184000,109538145,4040,4040,4040,4040,0
|
|
20241021,183900,109538145,4040,4040,4040,4040,0
|
|
20241021,183800,109538145,4040,4040,4040,4040,0
|
|
20241021,183700,109538145,4040,4040,4040,4040,0
|
|
20241021,183600,109538145,4040,4040,4040,4040,0
|
|
20241021,183500,109538145,4040,4040,4040,4040,0
|
|
20241021,183400,109538145,4040,4040,4040,4040,0
|
|
20241021,183300,109538145,4040,4040,4040,4040,0
|
|
20241021,183200,109538145,4040,4040,4040,4040,156
|
|
20241021,183100,109538145,4040,4040,4040,4040,0
|
|
20241021,183000,109538145,4040,4040,4040,4040,0
|
|
20241021,182900,109538145,4040,4040,4040,4040,0
|
|
20241021,182800,109538145,4040,4040,4040,4040,0
|
|
20241021,182700,109538145,4040,4040,4040,4040,0
|
|
20241021,182600,109538145,4040,4040,4040,4040,0
|
|
20241021,182500,109538145,4040,4040,4040,4040,0
|
|
20241021,182400,109538145,4040,4040,4040,4040,0
|
|
20241021,182300,109538145,4040,4040,4040,4040,0
|
|
20241021,182200,109538145,4040,4040,4040,4040,0
|
|
20241021,182100,109538145,4040,4040,4040,4040,0
|
|
20241021,182000,109538145,4040,4040,4040,4040,0
|
|
20241021,181900,109538145,4040,4040,4040,4040,0
|
|
20241021,181800,109538145,4040,4040,4040,4040,0
|
|
20241021,181700,109538145,4040,4040,4040,4040,0
|
|
20241021,181600,109538145,4040,4040,4040,4040,0
|
|
20241021,181500,109538145,4040,4040,4040,4040,0
|
|
20241021,181400,109538145,4040,4040,4040,4040,0
|
|
20241021,181300,109538145,4040,4040,4040,4040,0
|
|
20241021,181200,109538145,4040,4040,4040,4040,0
|
|
20241021,181100,109538145,4040,4040,4040,4040,0
|
|
20241021,181000,109538145,4040,4040,4040,4040,0
|
|
20241021,180900,109538145,4040,4040,4040,4040,0
|
|
20241021,180800,109538145,4040,4040,4040,4040,0
|
|
20241021,180700,109538145,4040,4040,4040,4040,0
|
|
20241021,180600,109538145,4040,4040,4040,4040,0
|
|
20241021,180500,109538145,4040,4040,4040,4040,0
|
|
20241021,180400,109538145,4040,4040,4040,4040,0
|
|
20241021,180300,109538145,4040,4040,4040,4040,0
|
|
20241021,180200,109538145,4040,4040,4040,4040,156
|
|
20241021,180100,109538145,4040,4040,4040,4040,0
|
|
20241021,180000,109538145,4040,4040,4040,4040,0
|
|
20241021,175900,109538145,4040,4040,4040,4040,0
|
|
20241021,175800,109538145,4040,4040,4040,4040,0
|
|
20241021,175700,109538145,4040,4040,4040,4040,0
|
|
20241021,175600,109538145,4040,4040,4040,4040,0
|
|
20241021,175500,109538145,4040,4040,4040,4040,0
|
|
20241021,175400,109538145,4040,4040,4040,4040,0
|
|
20241021,175300,109538145,4040,4040,4040,4040,0
|
|
20241021,175200,109538145,4040,4040,4040,4040,0
|
|
20241021,175100,109538145,4040,4040,4040,4040,0
|
|
20241021,175000,109538145,4040,4040,4040,4040,0
|
|
20241021,174900,109538145,4040,4040,4040,4040,0
|
|
20241021,174800,109538145,4040,4040,4040,4040,0
|
|
20241021,174700,109538145,4040,4040,4040,4040,0
|
|
20241021,174600,109538145,4040,4040,4040,4040,0
|
|
20241021,174500,109538145,4040,4040,4040,4040,0
|
|
20241021,174400,109538145,4040,4040,4040,4040,0
|
|
20241021,174300,109538145,4040,4040,4040,4040,0
|
|
20241021,174200,109538145,4040,4040,4040,4040,0
|
|
20241021,174100,109538145,4040,4040,4040,4040,0
|
|
20241021,174000,109538145,4040,4040,4040,4040,0
|
|
20241021,173900,109538145,4040,4040,4040,4040,0
|
|
20241021,173800,109538145,4040,4040,4040,4040,0
|
|
20241021,173700,109538145,4040,4040,4040,4040,0
|
|
20241021,173600,109538145,4040,4040,4040,4040,0
|
|
20241021,173500,109538145,4040,4040,4040,4040,0
|
|
20241021,173400,109538145,4040,4040,4040,4040,0
|
|
20241021,173300,109538145,4040,4040,4040,4040,0
|
|
20241021,173200,109538145,4040,4040,4040,4040,156
|
|
20241021,173100,109538145,4040,4040,4040,4040,0
|
|
20241021,173000,109538145,4040,4040,4040,4040,0
|
|
20241021,172900,109538145,4040,4040,4040,4040,0
|
|
20241021,172800,109538145,4040,4040,4040,4040,0
|
|
20241021,172700,109538145,4040,4040,4040,4040,0
|
|
20241021,172600,109538145,4040,4040,4040,4040,0
|
|
20241021,172500,109538145,4040,4040,4040,4040,0
|
|
20241021,172400,109538145,4040,4040,4040,4040,0
|
|
20241021,172300,109538145,4040,4040,4040,4040,0
|
|
20241021,172200,109538145,4040,4040,4040,4040,0
|
|
20241021,172100,109538145,4040,4040,4040,4040,0
|
|
20241021,172000,109538145,4040,4040,4040,4040,0
|
|
20241021,171900,109538145,4040,4040,4040,4040,0
|
|
20241021,171800,109538145,4040,4040,4040,4040,0
|
|
20241021,171700,109538145,4040,4040,4040,4040,0
|
|
20241021,171600,109538145,4040,4040,4040,4040,0
|
|
20241021,171500,109538145,4040,4040,4040,4040,0
|
|
20241021,171400,109538145,4040,4040,4040,4040,0
|
|
20241021,171300,109538145,4040,4040,4040,4040,0
|
|
20241021,171200,109538145,4040,4040,4040,4040,0
|
|
20241021,171100,109538145,4040,4040,4040,4040,0
|
|
20241021,171000,109538145,4040,4040,4040,4040,0
|
|
20241021,170900,109538145,4040,4040,4040,4040,0
|
|
20241021,170800,109538145,4040,4040,4040,4040,0
|
|
20241021,170700,109538145,4040,4040,4040,4040,0
|
|
20241021,170600,109538145,4040,4040,4040,4040,0
|
|
20241021,170500,109538145,4040,4040,4040,4040,0
|
|
20241021,170400,109538145,4040,4040,4040,4040,0
|
|
20241021,170300,109538145,4040,4040,4040,4040,0
|
|
20241021,170200,109538145,4040,4040,4040,4040,156
|
|
20241021,170100,109538145,4040,4040,4040,4040,0
|
|
20241021,170000,109538145,4040,4040,4040,4040,0
|
|
20241021,165900,109538145,4040,4040,4040,4040,0
|
|
20241021,165800,109538145,4040,4040,4040,4040,0
|
|
20241021,165700,109538145,4040,4040,4040,4040,0
|
|
20241021,165600,109538145,4040,4040,4040,4040,0
|
|
20241021,165500,109538145,4040,4040,4040,4040,0
|
|
20241021,165400,109538145,4040,4040,4040,4040,0
|
|
20241021,165300,109538145,4040,4040,4040,4040,0
|
|
20241021,165200,109538145,4040,4040,4040,4040,0
|
|
20241021,165100,109538145,4040,4040,4040,4040,0
|
|
20241021,165000,109538145,4040,4040,4040,4040,0
|
|
20241021,164900,109538145,4040,4040,4040,4040,0
|
|
20241021,164800,109538145,4040,4040,4040,4040,0
|
|
20241021,164700,109538145,4040,4040,4040,4040,0
|
|
20241021,164600,109538145,4040,4040,4040,4040,0
|
|
20241021,164500,109538145,4040,4040,4040,4040,0
|
|
20241021,164400,109538145,4040,4040,4040,4040,0
|
|
20241021,164300,109538145,4040,4040,4040,4040,0
|
|
20241021,164200,109538145,4040,4040,4040,4040,0
|
|
20241021,164100,109538145,4040,4040,4040,4040,0
|
|
20241021,164000,109538145,4040,4040,4040,4040,0
|
|
20241021,163900,109538145,4040,4040,4040,4040,0
|
|
20241021,163800,109538145,4040,4040,4040,4040,0
|
|
20241021,163700,109538145,4040,4040,4040,4040,0
|
|
20241021,163600,109538145,4040,4040,4040,4040,0
|
|
20241021,163500,109538145,4040,4040,4040,4040,0
|
|
20241021,163400,109538145,4040,4040,4040,4040,0
|
|
20241021,163300,109538145,4040,4040,4040,4040,0
|
|
20241021,163200,109538145,4040,4040,4040,4040,156
|
|
20241021,163100,109538145,4040,4040,4040,4040,0
|
|
20241021,163000,109538145,4040,4040,4040,4040,0
|
|
20241021,162900,109538145,4040,4040,4040,4040,0
|
|
20241021,162800,109538145,4040,4040,4040,4040,0
|
|
20241021,162700,109538145,4040,4040,4040,4040,0
|
|
20241021,162600,109538145,4040,4040,4040,4040,0
|
|
20241021,162500,109538145,4040,4040,4040,4040,0
|
|
20241021,162400,109538145,4040,4040,4040,4040,0
|
|
20241021,162300,109538145,4040,4040,4040,4040,0
|
|
20241021,162200,109538145,4040,4040,4040,4040,0
|
|
20241021,162100,109538145,4040,4040,4040,4040,0
|
|
20241021,162000,109538145,4040,4040,4040,4040,0
|
|
20241021,161900,109538145,4040,4040,4040,4040,0
|
|
20241021,161800,109538145,4040,4040,4040,4040,0
|
|
20241021,161700,109538145,4040,4040,4040,4040,0
|
|
20241021,161600,109538145,4040,4040,4040,4040,0
|
|
20241021,161500,109538145,4040,4040,4040,4040,0
|
|
20241021,161400,109538145,4040,4040,4040,4040,0
|
|
20241021,161300,109538145,4040,4040,4040,4040,0
|
|
20241021,161200,109538145,4040,4040,4040,4040,0
|
|
20241021,161100,109538145,4040,4040,4040,4040,0
|
|
20241021,161000,109538145,4040,4040,4040,4040,0
|
|
20241021,160900,109538145,4040,4040,4040,4040,0
|
|
20241021,160800,109538145,4040,4040,4040,4040,0
|
|
20241021,160700,109538145,4040,4040,4040,4040,0
|
|
20241021,160600,109538145,4040,4040,4040,4040,0
|
|
20241021,160500,109538145,4040,4040,4040,4040,0
|
|
20241021,160400,109538145,4040,4040,4040,4040,0
|
|
20241021,160300,109538145,4040,4040,4040,4040,0
|
|
20241021,160200,109538145,4040,4040,4040,4040,156
|
|
20241021,160100,109538145,4040,4040,4040,4040,0
|
|
20241021,160000,109538145,4040,4040,4040,4040,0
|
|
20241021,155900,109538145,4040,4040,4040,4040,0
|
|
20241021,155800,109538145,4040,4040,4040,4040,0
|
|
20241021,155700,109538145,4040,4040,4040,4040,0
|
|
20241021,155600,109538145,4040,4040,4040,4040,0
|
|
20241021,155500,109538145,4040,4040,4040,4040,0
|
|
20241021,155400,109538145,4040,4040,4040,4040,0
|
|
20241021,155300,109538145,4040,4040,4040,4040,0
|
|
20241021,155200,109538145,4040,4040,4040,4040,0
|
|
20241021,155100,109538145,4040,4040,4040,4040,0
|
|
20241021,155000,109538145,4040,4040,4040,4040,0
|
|
20241021,154900,109538145,4040,4040,4040,4040,0
|
|
20241021,154800,109538145,4040,4040,4040,4040,0
|
|
20241021,154700,109538145,4040,4040,4040,4040,0
|
|
20241021,154600,109538145,4040,4040,4040,4040,0
|
|
20241021,154500,109538145,4040,4040,4040,4040,0
|
|
20241021,154400,109538145,4040,4040,4040,4040,0
|
|
20241021,154300,109538145,4040,4040,4040,4040,0
|
|
20241021,154200,109538145,4040,4040,4040,4040,0
|
|
20241021,154100,109538145,4040,4040,4040,4040,0
|
|
20241021,154000,109538145,4040,4040,4040,4040,0
|
|
20241021,153900,109538145,4040,4040,4040,4040,0
|
|
20241021,153800,109538145,4040,4040,4040,4040,0
|
|
20241021,153700,109538145,4040,4040,4040,4040,0
|
|
20241021,153600,109538145,4040,4040,4040,4040,0
|
|
20241021,153500,109538145,4040,4040,4040,4040,0
|
|
20241021,153400,109538145,4040,4040,4040,4040,0
|
|
20241021,153300,109538145,4040,4040,4040,4040,0
|
|
20241021,153200,109538145,4040,4040,4040,4040,156
|
|
20241021,153100,109538145,4040,4040,4040,4040,0
|
|
20241021,153000,109538145,4040,4040,4040,4040,156
|
|
20241021,152900,108907905,4030,4030,4030,4030,0
|
|
20241021,152800,108907905,4030,4030,4030,4030,0
|
|
20241021,152700,108907905,4030,4030,4030,4030,0
|
|
20241021,152600,108907905,4030,4030,4030,4030,0
|
|
20241021,152500,108907905,4030,4030,4030,4030,0
|
|
20241021,152400,108907905,4030,4030,4030,4030,0
|
|
20241021,152300,108907905,4030,4030,4030,4030,0
|
|
20241021,152200,108907905,4030,4030,4030,4030,0
|
|
20241021,152100,108907905,4030,4030,4030,4030,0
|
|
20241021,152000,108907905,4030,4030,4030,4030,0
|
|
20241021,151900,108907905,4030,4035,4040,4030,3
|
|
20241021,151800,108895800,4040,4030,4040,4030,1002
|
|
20241021,151700,104857725,4030,4030,4030,4030,0
|
|
20241021,151600,104857725,4030,4030,4030,4030,0
|
|
20241021,151500,104857725,4030,4030,4030,4030,75
|
|
20241021,151400,104555475,4030,4030,4030,4030,242
|
|
20241021,151300,103580215,4030,4020,4030,4020,241
|
|
20241021,151200,102610800,4020,4020,4020,4020,0
|
|
20241021,151100,102610800,4020,4020,4020,4020,0
|
|
20241021,151000,102610800,4020,4020,4020,4020,0
|
|
20241021,150900,102610800,4020,4020,4020,4020,0
|
|
20241021,150800,102610800,4020,4020,4020,4020,0
|
|
20241021,150700,102610800,4020,4020,4020,4020,0
|
|
20241021,150600,102610800,4020,4020,4020,4020,0
|
|
20241021,150500,102610800,4020,4020,4020,4020,25
|
|
20241021,150400,102510300,4020,4020,4020,4020,0
|
|
20241021,150300,102510300,4020,4020,4020,4020,370
|
|
20241021,150200,101022900,4020,4020,4020,4020,0
|
|
20241021,150100,101022900,4020,4020,4020,4020,0
|
|
20241021,150000,101022900,4020,4020,4020,4020,1
|
|
20241021,145900,101018880,4015,4015,4015,4015,0
|
|
20241021,145800,101018880,4015,4015,4015,4015,1
|
|
20241021,145700,101014865,4000,4005,4005,4000,120
|
|
20241021,145600,100534840,4020,4010,4020,4010,720
|
|
20241021,145500,97644065,4010,4010,4010,4010,180
|
|
20241021,145400,96922265,4010,4010,4010,4010,1135
|
|
20241021,145300,92370915,4010,4010,4010,4010,0
|
|
20241021,145200,92370915,4010,4010,4010,4010,0
|
|
20241021,145100,92370915,4010,4010,4010,4010,0
|
|
20241021,145000,92370915,4010,4010,4010,4010,0
|
|
20241021,144900,92370915,4010,4010,4010,4010,0
|
|
20241021,144800,92370915,4010,4010,4010,4010,0
|
|
20241021,144700,92370915,4010,4010,4010,4010,0
|
|
20241021,144600,92370915,4010,4010,4010,4010,100
|
|
20241021,144500,91969915,4010,4010,4010,4010,0
|
|
20241021,144400,91969915,4010,4010,4010,4010,0
|
|
20241021,144300,91969915,4010,4010,4010,4010,0
|
|
20241021,144200,91969915,4010,4010,4010,4010,0
|
|
20241021,144100,91969915,4010,4010,4010,4010,0
|
|
20241021,144000,91969915,4010,4010,4010,4010,1
|
|
20241021,143900,91965905,4010,4010,4010,4010,0
|
|
20241021,143800,91965905,4010,4010,4010,4010,0
|
|
20241021,143700,91965905,4010,4010,4010,4010,0
|
|
20241021,143600,91965905,4010,4010,4010,4010,0
|
|
20241021,143500,91965905,4010,4010,4010,4010,0
|
|
20241021,143400,91965905,4010,4010,4010,4010,1
|
|
20241021,143300,91961895,4000,4000,4000,4000,0
|
|
20241021,143200,91961895,4000,4000,4000,4000,0
|
|
20241021,143100,91961895,4000,4000,4000,4000,0
|
|
20241021,143000,91961895,4000,4000,4000,4000,0
|
|
20241021,142900,91961895,4000,4000,4000,4000,0
|
|
20241021,142800,91961895,4000,4000,4000,4000,0
|
|
20241021,142700,91961895,4000,4000,4000,4000,0
|
|
20241021,142600,91961895,4000,4000,4000,4000,0
|
|
20241021,142500,91961895,4000,4000,4000,4000,0
|
|
20241021,142400,91961895,4000,4000,4000,4000,0
|
|
20241021,142300,91961895,4000,4000,4000,4000,0
|
|
20241021,142200,91961895,4000,4000,4000,4000,200
|
|
20241021,142100,91161895,4000,4000,4000,4000,0
|
|
20241021,142000,91161895,4000,4000,4000,4000,0
|
|
20241021,141900,91161895,4000,4000,4000,4000,0
|
|
20241021,141800,91161895,4000,4000,4000,4000,0
|
|
20241021,141700,91161895,4000,4000,4000,4000,0
|
|
20241021,141600,91161895,4000,4000,4000,4000,0
|
|
20241021,141500,91161895,4000,4000,4000,4000,0
|
|
20241021,141400,91161895,4000,4000,4000,4000,0
|
|
20241021,141300,91161895,4000,4000,4000,4000,21
|
|
20241021,141200,91077895,4005,4005,4005,4005,200
|
|
20241021,141100,90276895,4005,4005,4005,4005,0
|
|
20241021,141000,90276895,4005,4005,4005,4005,0
|
|
20241021,140900,90276895,4005,4005,4005,4005,0
|
|
20241021,140800,90276895,4005,4005,4005,4005,0
|
|
20241021,140700,90276895,4005,4005,4005,4005,0
|
|
20241021,140600,90276895,4005,4005,4005,4005,0
|
|
20241021,140500,90276895,4005,4005,4005,4005,0
|
|
20241021,140400,90276895,4005,4000,4005,4000,327
|
|
20241021,140300,88967650,3995,4005,4005,3995,1924
|
|
20241021,140200,81271595,4005,4005,4005,4005,0
|
|
20241021,140100,81271595,4005,4005,4005,4005,0
|
|
20241021,140000,81271595,4005,4005,4005,4005,44
|
|
20241021,135900,81095375,4005,4005,4005,4005,0
|
|
20241021,135800,81095375,4005,4005,4005,4005,0
|
|
20241021,135700,81095375,4005,4005,4005,4005,0
|
|
20241021,135600,81095375,4005,4005,4005,4005,2
|
|
20241021,135500,81087365,4005,4005,4005,4005,0
|
|
20241021,135400,81087365,4005,4005,4005,4005,0
|
|
20241021,135300,81087365,4005,4010,4010,4005,66
|
|
20241021,135200,80822730,4010,4010,4010,4010,1
|
|
20241021,135100,80818720,4010,4010,4010,4010,2
|
|
20241021,135000,80810700,4010,4010,4010,4010,0
|
|
20241021,134900,80810700,4010,4010,4010,4010,1
|
|
20241021,134800,80806690,4005,4005,4005,4005,0
|
|
20241021,134700,80806690,4005,4005,4005,4005,0
|
|
20241021,134600,80806690,4005,4005,4005,4005,72
|
|
20241021,134500,80518330,4010,4010,4010,4010,0
|
|
20241021,134400,80518330,4010,4010,4010,4010,0
|
|
20241021,134300,80518330,4010,4010,4010,4010,0
|
|
20241021,134200,80518330,4010,4010,4010,4010,0
|
|
20241021,134100,80518330,4010,4005,4010,4005,5
|
|
20241021,134000,80498300,4010,4005,4010,4005,21
|
|
20241021,133900,80414190,4010,4010,4010,4010,0
|
|
20241021,133800,80414190,4010,4010,4010,4010,0
|
|
20241021,133700,80414190,4010,4010,4010,4010,0
|
|
20241021,133600,80414190,4010,4010,4010,4010,5
|
|
20241021,133500,80394140,4005,4005,4005,4005,6
|
|
20241021,133400,80370110,4005,4005,4005,4005,9
|
|
20241021,133300,80334065,4005,4005,4005,4005,3
|
|
20241021,133200,80322050,4010,4010,4010,4000,617
|
|
20241021,133100,77853630,4005,4005,4005,4005,0
|
|
20241021,133000,77853630,4005,4015,4015,4005,5566
|
|
20241021,132900,55547115,4015,4020,4020,4015,500
|
|
20241021,132800,53538680,4025,4025,4025,4025,0
|
|
20241021,132700,53538680,4025,4025,4025,4025,0
|
|
20241021,132600,53538680,4025,4025,4025,4025,0
|
|
20241021,132500,53538680,4025,4025,4025,4025,0
|
|
20241021,132400,53538680,4025,4025,4025,4025,0
|
|
20241021,132300,53538680,4025,4025,4025,4025,0
|
|
20241021,132200,53538680,4025,4025,4025,4025,0
|
|
20241021,132100,53538680,4025,4025,4025,4025,0
|
|
20241021,132000,53538680,4025,4025,4025,4025,0
|
|
20241021,131900,53538680,4025,4025,4025,4025,9
|
|
20241021,131800,53502455,4025,4025,4025,4025,0
|
|
20241021,131700,53502455,4025,4025,4025,4025,0
|
|
20241021,131600,53502455,4025,4025,4025,4025,137
|
|
20241021,131500,52951030,4025,4025,4025,4025,0
|
|
20241021,131400,52951030,4025,4025,4025,4025,0
|
|
20241021,131300,52951030,4025,4025,4025,4025,0
|
|
20241021,131200,52951030,4025,4025,4025,4025,0
|
|
20241021,131100,52951030,4025,4025,4025,4025,0
|
|
20241021,131000,52951030,4025,4025,4025,4025,0
|
|
20241021,130900,52951030,4025,4025,4025,4025,0
|
|
20241021,130800,52951030,4025,4025,4025,4025,0
|
|
20241021,130700,52951030,4025,4025,4025,4025,3
|
|
20241021,130600,52938955,4030,4025,4030,4025,38
|
|
20241021,130500,52786000,4020,4025,4025,4020,120
|
|
20241021,130400,52303550,4030,4030,4030,4030,1
|
|
20241021,130300,52299520,4030,4030,4030,4030,0
|
|
20241021,130200,52299520,4030,4030,4030,4030,0
|
|
20241021,130100,52299520,4030,4030,4030,4030,0
|
|
20241021,130000,52299520,4030,4030,4030,4030,0
|
|
20241021,125900,52299520,4030,4030,4030,4030,0
|
|
20241021,125800,52299520,4030,4030,4030,4030,0
|
|
20241021,125700,52299520,4030,4030,4030,4030,2
|
|
20241021,125600,52291460,4025,4025,4025,4025,0
|
|
20241021,125500,52291460,4025,4025,4025,4025,3
|
|
20241021,125400,52279385,4020,4025,4025,4020,12
|
|
20241021,125300,52231135,4025,4025,4025,4025,0
|
|
20241021,125200,52231135,4025,4025,4025,4025,0
|
|
20241021,125100,52231135,4025,4025,4025,4025,12
|
|
20241021,125000,52182835,4025,4025,4025,4025,0
|
|
20241021,124900,52182835,4025,4025,4025,4025,0
|
|
20241021,124800,52182835,4025,4025,4025,4025,0
|
|
20241021,124700,52182835,4025,4025,4025,4025,0
|
|
20241021,124600,52182835,4025,4025,4025,4025,0
|
|
20241021,124500,52182835,4025,4025,4025,4025,0
|
|
20241021,124400,52182835,4025,4025,4025,4025,0
|
|
20241021,124300,52182835,4025,4025,4025,4025,3
|
|
20241021,124200,52170760,4025,4025,4025,4025,0
|
|
20241021,124100,52170760,4025,4025,4025,4025,248
|
|
20241021,124000,51172560,4025,4025,4025,4025,0
|
|
20241021,123900,51172560,4025,4025,4025,4025,0
|
|
20241021,123800,51172560,4025,4025,4025,4025,0
|
|
20241021,123700,51172560,4025,4025,4025,4025,0
|
|
20241021,123600,51172560,4025,4025,4025,4025,0
|
|
20241021,123500,51172560,4025,4025,4025,4025,0
|
|
20241021,123400,51172560,4025,4025,4025,4025,0
|
|
20241021,123300,51172560,4025,4025,4025,4025,0
|
|
20241021,123200,51172560,4025,4025,4025,4025,0
|
|
20241021,123100,51172560,4025,4025,4025,4025,0
|
|
20241021,123000,51172560,4025,4025,4025,4025,1
|
|
20241021,122900,51168535,4025,4025,4025,4025,0
|
|
20241021,122800,51168535,4025,4025,4025,4025,0
|
|
20241021,122700,51168535,4025,4025,4025,4025,0
|
|
20241021,122600,51168535,4025,4025,4025,4025,0
|
|
20241021,122500,51168535,4025,4025,4025,4025,0
|
|
20241021,122400,51168535,4025,4025,4025,4025,0
|
|
20241021,122300,51168535,4025,4025,4025,4025,500
|
|
20241021,122200,49156035,4020,4020,4020,4020,0
|
|
20241021,122100,49156035,4020,4020,4020,4020,0
|
|
20241021,122000,49156035,4020,4020,4020,4020,0
|
|
20241021,121900,49156035,4020,4020,4020,4020,145
|
|
20241021,121800,48573135,4025,4025,4025,4025,0
|
|
20241021,121700,48573135,4025,4025,4025,4025,0
|
|
20241021,121600,48573135,4025,4025,4025,4025,0
|
|
20241021,121500,48573135,4025,4025,4025,4025,0
|
|
20241021,121400,48573135,4025,4025,4025,4025,0
|
|
20241021,121300,48573135,4025,4025,4025,4025,0
|
|
20241021,121200,48573135,4025,4025,4025,4025,0
|
|
20241021,121100,48573135,4025,4025,4025,4025,0
|
|
20241021,121000,48573135,4025,4025,4025,4025,1
|
|
20241021,120900,48569110,4025,4025,4025,4025,0
|
|
20241021,120800,48569110,4025,4025,4025,4025,0
|
|
20241021,120700,48569110,4025,4025,4025,4025,0
|
|
20241021,120600,48569110,4025,4025,4025,4025,0
|
|
20241021,120500,48569110,4025,4025,4025,4025,0
|
|
20241021,120400,48569110,4025,4025,4025,4025,0
|
|
20241021,120300,48569110,4025,4025,4025,4025,0
|
|
20241021,120200,48569110,4025,4025,4025,4025,0
|
|
20241021,120100,48569110,4025,4025,4025,4025,0
|
|
20241021,120000,48569110,4025,4025,4025,4025,0
|
|
20241021,115900,48569110,4025,4025,4025,4025,0
|
|
20241021,115800,48569110,4025,4025,4025,4025,0
|
|
20241021,115700,48569110,4025,4025,4025,4025,0
|
|
20241021,115600,48569110,4025,4025,4025,4025,0
|
|
20241021,115500,48569110,4025,4025,4025,4025,0
|
|
20241021,115400,48569110,4025,4025,4025,4025,0
|
|
20241021,115300,48569110,4025,4025,4025,4025,0
|
|
20241021,115200,48569110,4025,4025,4025,4025,0
|
|
20241021,115100,48569110,4025,4025,4025,4025,0
|
|
20241021,115000,48569110,4025,4025,4025,4025,0
|
|
20241021,114900,48569110,4025,4025,4025,4025,0
|
|
20241021,114800,48569110,4025,4025,4025,4025,0
|
|
20241021,114700,48569110,4025,4025,4025,4025,0
|
|
20241021,114600,48569110,4025,4025,4025,4025,0
|
|
20241021,114500,48569110,4025,4025,4025,4025,0
|
|
20241021,114400,48569110,4025,4025,4025,4025,0
|
|
20241021,114300,48569110,4025,4025,4025,4025,0
|
|
20241021,114200,48569110,4025,4025,4025,4025,0
|
|
20241021,114100,48569110,4025,4025,4025,4025,0
|
|
20241021,114000,48569110,4025,4025,4025,4025,20
|
|
20241021,113900,48488610,4025,4025,4025,4025,0
|
|
20241021,113800,48488610,4025,4025,4025,4025,0
|
|
20241021,113700,48488610,4025,4025,4025,4025,0
|
|
20241021,113600,48488610,4025,4025,4025,4025,0
|
|
20241021,113500,48488610,4025,4025,4025,4025,0
|
|
20241021,113400,48488610,4025,4025,4025,4025,0
|
|
20241021,113300,48488610,4025,4025,4025,4025,0
|
|
20241021,113200,48488610,4025,4025,4025,4025,0
|
|
20241021,113100,48488610,4025,4025,4025,4025,0
|
|
20241021,113000,48488610,4025,4025,4025,4025,0
|
|
20241021,112900,48488610,4025,4025,4025,4025,0
|
|
20241021,112800,48488610,4025,4025,4025,4025,0
|
|
20241021,112700,48488610,4025,4025,4025,4025,3
|
|
20241021,112600,48476535,4020,4020,4020,4020,5
|
|
20241021,112500,48456435,4020,4020,4020,4020,0
|
|
20241021,112400,48456435,4020,4020,4020,4020,0
|
|
20241021,112300,48456435,4020,4020,4020,4020,0
|
|
20241021,112200,48456435,4020,4020,4020,4020,0
|
|
20241021,112100,48456435,4020,4020,4020,4020,0
|
|
20241021,112000,48456435,4020,4020,4020,4020,0
|
|
20241021,111900,48456435,4020,4020,4020,4020,0
|
|
20241021,111800,48456435,4020,4020,4020,4020,63
|
|
20241021,111700,48203175,4025,4025,4025,4025,0
|
|
20241021,111600,48203175,4025,4020,4025,4020,208
|
|
20241021,111500,47367010,4025,4025,4025,4025,0
|
|
20241021,111400,47367010,4025,4025,4025,4025,78
|
|
20241021,111300,47053060,4025,4025,4025,4025,0
|
|
20241021,111200,47053060,4025,4025,4025,4025,0
|
|
20241021,111100,47053060,4025,4025,4025,4025,0
|
|
20241021,111000,47053060,4025,4025,4025,4025,0
|
|
20241021,110900,47053060,4025,4025,4025,4025,0
|
|
20241021,110800,47053060,4025,4025,4025,4025,0
|
|
20241021,110700,47053060,4025,4025,4025,4025,0
|
|
20241021,110600,47053060,4025,4025,4025,4025,0
|
|
20241021,110500,47053060,4025,4025,4025,4025,0
|
|
20241021,110400,47053060,4025,4025,4025,4025,0
|
|
20241021,110300,47053060,4025,4025,4025,4025,0
|
|
20241021,110200,47053060,4025,4025,4025,4025,0
|
|
20241021,110100,47053060,4025,4025,4025,4025,63
|
|
20241021,110000,46799485,4030,4030,4030,4030,0
|
|
20241021,105900,46799485,4030,4030,4030,4030,0
|
|
20241021,105800,46799485,4030,4030,4030,4030,0
|
|
20241021,105700,46799485,4030,4030,4030,4030,0
|
|
20241021,105600,46799485,4030,4030,4030,4030,1
|
|
20241021,105500,46795455,4030,4030,4030,4030,0
|
|
20241021,105400,46795455,4030,4030,4030,4030,0
|
|
20241021,105300,46795455,4030,4030,4030,4030,0
|
|
20241021,105200,46795455,4030,4030,4030,4030,0
|
|
20241021,105100,46795455,4030,4030,4030,4030,0
|
|
20241021,105000,46795455,4030,4030,4030,4030,1
|
|
20241021,104900,46791425,4030,4030,4030,4030,0
|
|
20241021,104800,46791425,4030,4030,4030,4030,2
|
|
20241021,104700,46783365,4025,4025,4025,4025,0
|
|
20241021,104600,46783365,4025,4025,4025,4025,2
|
|
20241021,104500,46775315,4020,4020,4020,4020,0
|
|
20241021,104400,46775315,4020,4020,4020,4020,0
|
|
20241021,104300,46775315,4020,4020,4020,4020,0
|
|
20241021,104200,46775315,4020,4020,4020,4020,0
|
|
20241021,104100,46775315,4020,4020,4020,4020,0
|
|
20241021,104000,46775315,4020,4020,4020,4020,0
|
|
20241021,103900,46775315,4020,4020,4020,4020,0
|
|
20241021,103800,46775315,4020,4020,4020,4020,5
|
|
20241021,103700,46755215,4030,4030,4030,4030,4
|
|
20241021,103600,46739095,4020,4020,4020,4020,0
|
|
20241021,103500,46739095,4020,4020,4020,4020,0
|
|
20241021,103400,46739095,4020,4025,4025,4020,10
|
|
20241021,103300,46698875,4030,4030,4030,4030,0
|
|
20241021,103200,46698875,4030,4030,4030,4030,0
|
|
20241021,103100,46698875,4030,4030,4030,4030,0
|
|
20241021,103000,46698875,4030,4030,4030,4030,0
|
|
20241021,102900,46698875,4030,4030,4030,4030,0
|
|
20241021,102800,46698875,4030,4030,4030,4030,0
|
|
20241021,102700,46698875,4030,4030,4030,4030,0
|
|
20241021,102600,46698875,4030,4030,4030,4030,0
|
|
20241021,102500,46698875,4030,4030,4030,4030,0
|
|
20241021,102400,46698875,4030,4030,4030,4030,0
|
|
20241021,102300,46698875,4030,4030,4030,4030,0
|
|
20241021,102200,46698875,4030,4030,4030,4030,1
|
|
20241021,102100,46694845,4030,4030,4030,4030,2
|
|
20241021,102000,46686785,4030,4030,4030,4030,1
|
|
20241021,101900,46682755,4030,4030,4030,4030,1
|
|
20241021,101800,46678725,4025,4025,4025,4025,1
|
|
20241021,101700,46674700,4025,4025,4025,4025,11
|
|
20241021,101600,46630425,4025,4025,4025,4025,51
|
|
20241021,101500,46425150,4025,4025,4025,4025,0
|
|
20241021,101400,46425150,4025,4025,4025,4025,337
|
|
20241021,101300,45068725,4020,4020,4020,4020,0
|
|
20241021,101200,45068725,4020,4020,4020,4020,0
|
|
20241021,101100,45068725,4020,4020,4020,4020,0
|
|
20241021,101000,45068725,4020,4020,4020,4020,722
|
|
20241021,100900,42166285,4020,4015,4020,4015,302
|
|
20241021,100800,40952250,4015,4015,4015,4015,3
|
|
20241021,100700,40940205,4010,4020,4020,4010,781
|
|
20241021,100600,37807550,4020,4020,4020,4020,51
|
|
20241021,100500,37602530,4035,4035,4035,4035,0
|
|
20241021,100400,37602530,4035,4035,4035,4035,0
|
|
20241021,100300,37602530,4035,4035,4035,4035,0
|
|
20241021,100200,37602530,4035,4045,4045,4025,2231
|
|
20241021,100100,28600395,4055,4055,4055,4055,0
|
|
20241021,100000,28600395,4055,4055,4055,4055,0
|
|
20241021,095900,28600395,4055,4045,4055,4045,181
|
|
20241021,095800,27868240,4055,4055,4055,4055,0
|
|
20241021,095700,27868240,4055,4055,4055,4055,0
|
|
20241021,095600,27868240,4055,4055,4055,4055,1
|
|
20241021,095500,27864185,4050,4050,4050,4050,2
|
|
20241021,095400,27856085,4055,4055,4055,4055,0
|
|
20241021,095300,27856085,4055,4055,4055,4055,0
|
|
20241021,095200,27856085,4055,4055,4055,4055,0
|
|
20241021,095100,27856085,4055,4055,4055,4055,1
|
|
20241021,095000,27852030,4030,4030,4030,4030,0
|
|
20241021,094900,27852030,4030,4030,4030,4030,0
|
|
20241021,094800,27852030,4030,4030,4030,4030,0
|
|
20241021,094700,27852030,4030,4030,4030,4030,0
|
|
20241021,094600,27852030,4030,4030,4030,4030,0
|
|
20241021,094500,27852030,4030,4030,4030,4030,0
|
|
20241021,094400,27852030,4030,4030,4030,4030,0
|
|
20241021,094300,27852030,4030,4030,4030,4030,0
|
|
20241021,094200,27852030,4030,4030,4030,4030,0
|
|
20241021,094100,27852030,4030,4025,4030,4025,4611
|
|
20241021,094000,9292255,4015,4020,4020,4015,366
|
|
20241021,093900,7821280,4015,4015,4015,4015,0
|
|
20241021,093800,7821280,4015,4015,4015,4015,0
|
|
20241021,093700,7821280,4015,4015,4015,4015,0
|
|
20241021,093600,7821280,4015,4015,4015,4015,0
|
|
20241021,093500,7821280,4015,4015,4015,4015,0
|
|
20241021,093400,7821280,4015,4015,4015,4015,34
|
|
20241021,093300,7684770,4020,4020,4020,4020,0
|
|
20241021,093200,7684770,4020,4020,4020,4020,2
|
|
20241021,093100,7676730,4020,4020,4020,4020,0
|
|
20241021,093000,7676730,4020,4020,4020,4020,0
|
|
20241021,092900,7676730,4020,4020,4020,4020,0
|
|
20241021,092800,7676730,4020,4020,4020,4020,4
|
|
20241021,092700,7660650,4020,4020,4020,4020,0
|
|
20241021,092600,7660650,4020,4025,4025,4020,3
|
|
20241021,092500,7648585,4020,4020,4020,4020,0
|
|
20241021,092400,7648585,4020,4020,4020,4020,0
|
|
20241021,092300,7648585,4020,4020,4020,4020,0
|
|
20241021,092200,7648585,4020,4020,4020,4020,0
|
|
20241021,092100,7648585,4020,4020,4020,4020,0
|
|
20241021,092000,7648585,4020,4020,4020,4020,0
|
|
20241021,091900,7648585,4020,4020,4020,4020,49
|
|
20241021,091800,7451605,4020,4020,4020,4020,82
|
|
20241021,091700,7121965,4025,4025,4025,4025,10
|
|
20241021,091600,7081715,4025,4025,4025,4025,0
|
|
20241021,091500,7081715,4025,4025,4025,4025,0
|
|
20241021,091400,7081715,4025,4020,4025,4020,6
|
|
20241021,091300,7057580,4020,4020,4020,4020,2
|
|
20241021,091200,7049540,4020,4020,4020,4020,6
|
|
20241021,091100,7025420,4020,4015,4020,4015,2
|
|
20241021,091000,7017385,4015,4015,4015,4015,1
|
|
20241021,090900,7013370,4020,4015,4020,4015,265
|
|
20241021,090800,5948350,4015,4020,4020,4015,25
|
|
20241021,090700,5847965,4015,4015,4015,4005,59
|
|
20241021,090600,5611385,4015,4020,4020,4015,958
|
|
20241021,090500,1760270,4025,4030,4030,4025,111
|
|
20241021,090400,1313480,4030,4030,4030,4030,1
|
|
20241021,090300,1309450,4050,4060,4060,4050,8
|
|
20241021,090200,1276980,4070,4070,4070,4070,0
|
|
20241021,090100,1276980,4070,4070,4070,4070,2
|
|
20241021,090000,1268840,4080,4020,4080,4020,315
|