698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,203500,116067235,3800,3800,3800,3800,1194
|
|
20241017,203400,116067235,3800,3800,3800,3800,0
|
|
20241017,203300,116067235,3800,3800,3800,3800,0
|
|
20241017,203200,116067235,3800,3800,3800,3800,0
|
|
20241017,203100,116067235,3800,3800,3800,3800,0
|
|
20241017,203000,116067235,3800,3800,3800,3800,0
|
|
20241017,202900,116067235,3800,3800,3800,3800,0
|
|
20241017,202800,116067235,3800,3800,3800,3800,0
|
|
20241017,202700,116067235,3800,3800,3800,3800,0
|
|
20241017,202600,116067235,3800,3800,3800,3800,0
|
|
20241017,202500,116067235,3800,3800,3800,3800,0
|
|
20241017,202400,116067235,3800,3800,3800,3800,0
|
|
20241017,202300,116067235,3800,3800,3800,3800,0
|
|
20241017,202200,116067235,3800,3800,3800,3800,0
|
|
20241017,202100,116067235,3800,3800,3800,3800,0
|
|
20241017,202000,116067235,3800,3800,3800,3800,0
|
|
20241017,201900,116067235,3800,3800,3800,3800,0
|
|
20241017,201800,116067235,3800,3800,3800,3800,0
|
|
20241017,201700,116067235,3800,3800,3800,3800,0
|
|
20241017,201600,116067235,3800,3800,3800,3800,0
|
|
20241017,201500,116067235,3800,3800,3800,3800,0
|
|
20241017,201400,116067235,3800,3800,3800,3800,0
|
|
20241017,201300,116067235,3800,3800,3800,3800,0
|
|
20241017,201200,116067235,3800,3800,3800,3800,0
|
|
20241017,201100,116067235,3800,3800,3800,3800,0
|
|
20241017,201000,116067235,3800,3800,3800,3800,0
|
|
20241017,200900,116067235,3800,3800,3800,3800,0
|
|
20241017,200800,116067235,3800,3800,3800,3800,0
|
|
20241017,200700,116067235,3800,3800,3800,3800,0
|
|
20241017,200600,116067235,3800,3800,3800,3800,0
|
|
20241017,200500,116067235,3800,3800,3800,3800,1194
|
|
20241017,200400,116067235,3800,3800,3800,3800,0
|
|
20241017,200300,116067235,3800,3800,3800,3800,0
|
|
20241017,200200,116067235,3800,3800,3800,3800,0
|
|
20241017,200100,116067235,3800,3800,3800,3800,0
|
|
20241017,200000,116067235,3800,3800,3800,3800,0
|
|
20241017,195900,116067235,3800,3800,3800,3800,0
|
|
20241017,195800,116067235,3800,3800,3800,3800,0
|
|
20241017,195700,116067235,3800,3800,3800,3800,0
|
|
20241017,195600,116067235,3800,3800,3800,3800,0
|
|
20241017,195500,116067235,3800,3800,3800,3800,0
|
|
20241017,195400,116067235,3800,3800,3800,3800,0
|
|
20241017,195300,116067235,3800,3800,3800,3800,0
|
|
20241017,195200,116067235,3800,3800,3800,3800,0
|
|
20241017,195100,116067235,3800,3800,3800,3800,0
|
|
20241017,195000,116067235,3800,3800,3800,3800,0
|
|
20241017,194900,116067235,3800,3800,3800,3800,0
|
|
20241017,194800,116067235,3800,3800,3800,3800,0
|
|
20241017,194700,116067235,3800,3800,3800,3800,0
|
|
20241017,194600,116067235,3800,3800,3800,3800,0
|
|
20241017,194500,116067235,3800,3800,3800,3800,0
|
|
20241017,194400,116067235,3800,3800,3800,3800,0
|
|
20241017,194300,116067235,3800,3800,3800,3800,0
|
|
20241017,194200,116067235,3800,3800,3800,3800,0
|
|
20241017,194100,116067235,3800,3800,3800,3800,0
|
|
20241017,194000,116067235,3800,3800,3800,3800,0
|
|
20241017,193900,116067235,3800,3800,3800,3800,0
|
|
20241017,193800,116067235,3800,3800,3800,3800,0
|
|
20241017,193700,116067235,3800,3800,3800,3800,0
|
|
20241017,193600,116067235,3800,3800,3800,3800,0
|
|
20241017,193500,116067235,3800,3800,3800,3800,1194
|
|
20241017,193400,116067235,3800,3800,3800,3800,0
|
|
20241017,193300,116067235,3800,3800,3800,3800,0
|
|
20241017,193200,116067235,3800,3800,3800,3800,0
|
|
20241017,193100,116067235,3800,3800,3800,3800,0
|
|
20241017,193000,116067235,3800,3800,3800,3800,0
|
|
20241017,192900,116067235,3800,3800,3800,3800,0
|
|
20241017,192800,116067235,3800,3800,3800,3800,0
|
|
20241017,192700,116067235,3800,3800,3800,3800,0
|
|
20241017,192600,116067235,3800,3800,3800,3800,0
|
|
20241017,192500,116067235,3800,3800,3800,3800,0
|
|
20241017,192400,116067235,3800,3800,3800,3800,0
|
|
20241017,192300,116067235,3800,3800,3800,3800,0
|
|
20241017,192200,116067235,3800,3800,3800,3800,0
|
|
20241017,192100,116067235,3800,3800,3800,3800,0
|
|
20241017,192000,116067235,3800,3800,3800,3800,0
|
|
20241017,191900,116067235,3800,3800,3800,3800,0
|
|
20241017,191800,116067235,3800,3800,3800,3800,0
|
|
20241017,191700,116067235,3800,3800,3800,3800,0
|
|
20241017,191600,116067235,3800,3800,3800,3800,0
|
|
20241017,191500,116067235,3800,3800,3800,3800,0
|
|
20241017,191400,116067235,3800,3800,3800,3800,0
|
|
20241017,191300,116067235,3800,3800,3800,3800,0
|
|
20241017,191200,116067235,3800,3800,3800,3800,0
|
|
20241017,191100,116067235,3800,3800,3800,3800,0
|
|
20241017,191000,116067235,3800,3800,3800,3800,0
|
|
20241017,190900,116067235,3800,3800,3800,3800,0
|
|
20241017,190800,116067235,3800,3800,3800,3800,0
|
|
20241017,190700,116067235,3800,3800,3800,3800,0
|
|
20241017,190600,116067235,3800,3800,3800,3800,0
|
|
20241017,190500,116067235,3800,3800,3800,3800,1194
|
|
20241017,190400,116067235,3800,3800,3800,3800,0
|
|
20241017,190300,116067235,3800,3800,3800,3800,0
|
|
20241017,190200,116067235,3800,3800,3800,3800,0
|
|
20241017,190100,116067235,3800,3800,3800,3800,0
|
|
20241017,190000,116067235,3800,3800,3800,3800,0
|
|
20241017,185900,116067235,3800,3800,3800,3800,0
|
|
20241017,185800,116067235,3800,3800,3800,3800,0
|
|
20241017,185700,116067235,3800,3800,3800,3800,0
|
|
20241017,185600,116067235,3800,3800,3800,3800,0
|
|
20241017,185500,116067235,3800,3800,3800,3800,0
|
|
20241017,185400,116067235,3800,3800,3800,3800,0
|
|
20241017,185300,116067235,3800,3800,3800,3800,0
|
|
20241017,185200,116067235,3800,3800,3800,3800,0
|
|
20241017,185100,116067235,3800,3800,3800,3800,0
|
|
20241017,185000,116067235,3800,3800,3800,3800,0
|
|
20241017,184900,116067235,3800,3800,3800,3800,0
|
|
20241017,184800,116067235,3800,3800,3800,3800,0
|
|
20241017,184700,116067235,3800,3800,3800,3800,0
|
|
20241017,184600,116067235,3800,3800,3800,3800,0
|
|
20241017,184500,116067235,3800,3800,3800,3800,0
|
|
20241017,184400,116067235,3800,3800,3800,3800,0
|
|
20241017,184300,116067235,3800,3800,3800,3800,0
|
|
20241017,184200,116067235,3800,3800,3800,3800,0
|
|
20241017,184100,116067235,3800,3800,3800,3800,0
|
|
20241017,184000,116067235,3800,3800,3800,3800,0
|
|
20241017,183900,116067235,3800,3800,3800,3800,0
|
|
20241017,183800,116067235,3800,3800,3800,3800,0
|
|
20241017,183700,116067235,3800,3800,3800,3800,0
|
|
20241017,183600,116067235,3800,3800,3800,3800,0
|
|
20241017,183500,116067235,3800,3800,3800,3800,1194
|
|
20241017,183400,116067235,3800,3800,3800,3800,0
|
|
20241017,183300,116067235,3800,3800,3800,3800,0
|
|
20241017,183200,116067235,3800,3800,3800,3800,0
|
|
20241017,183100,116067235,3800,3800,3800,3800,0
|
|
20241017,183000,116067235,3800,3800,3800,3800,0
|
|
20241017,182900,116067235,3800,3800,3800,3800,0
|
|
20241017,182800,116067235,3800,3800,3800,3800,0
|
|
20241017,182700,116067235,3800,3800,3800,3800,0
|
|
20241017,182600,116067235,3800,3800,3800,3800,0
|
|
20241017,182500,116067235,3800,3800,3800,3800,0
|
|
20241017,182400,116067235,3800,3800,3800,3800,0
|
|
20241017,182300,116067235,3800,3800,3800,3800,0
|
|
20241017,182200,116067235,3800,3800,3800,3800,0
|
|
20241017,182100,116067235,3800,3800,3800,3800,0
|
|
20241017,182000,116067235,3800,3800,3800,3800,0
|
|
20241017,181900,116067235,3800,3800,3800,3800,0
|
|
20241017,181800,116067235,3800,3800,3800,3800,0
|
|
20241017,181700,116067235,3800,3800,3800,3800,0
|
|
20241017,181600,116067235,3800,3800,3800,3800,0
|
|
20241017,181500,116067235,3800,3800,3800,3800,0
|
|
20241017,181400,116067235,3800,3800,3800,3800,0
|
|
20241017,181300,116067235,3800,3800,3800,3800,0
|
|
20241017,181200,116067235,3800,3800,3800,3800,0
|
|
20241017,181100,116067235,3800,3800,3800,3800,0
|
|
20241017,181000,116067235,3800,3800,3800,3800,0
|
|
20241017,180900,116067235,3800,3800,3800,3800,0
|
|
20241017,180800,116067235,3800,3800,3800,3800,0
|
|
20241017,180700,116067235,3800,3800,3800,3800,0
|
|
20241017,180600,116067235,3800,3800,3800,3800,0
|
|
20241017,180500,116067235,3800,3800,3800,3800,1194
|
|
20241017,180400,116067235,3800,3800,3800,3800,0
|
|
20241017,180300,116067235,3800,3800,3800,3800,0
|
|
20241017,180200,116067235,3800,3800,3800,3800,0
|
|
20241017,180100,116067235,3800,3800,3800,3800,0
|
|
20241017,180000,116067235,3800,3800,3800,3800,0
|
|
20241017,175900,116067235,3800,3800,3800,3800,0
|
|
20241017,175800,116067235,3800,3800,3800,3800,0
|
|
20241017,175700,116067235,3800,3800,3800,3800,0
|
|
20241017,175600,116067235,3800,3800,3800,3800,0
|
|
20241017,175500,116067235,3800,3800,3800,3800,0
|
|
20241017,175400,116067235,3800,3800,3800,3800,0
|
|
20241017,175300,116067235,3800,3800,3800,3800,0
|
|
20241017,175200,116067235,3800,3800,3800,3800,0
|
|
20241017,175100,116067235,3800,3800,3800,3800,0
|
|
20241017,175000,116067235,3800,3800,3800,3800,0
|
|
20241017,174900,116067235,3800,3800,3800,3800,0
|
|
20241017,174800,116067235,3800,3800,3800,3800,0
|
|
20241017,174700,116067235,3800,3800,3800,3800,0
|
|
20241017,174600,116067235,3800,3800,3800,3800,0
|
|
20241017,174500,116067235,3800,3800,3800,3800,0
|
|
20241017,174400,116067235,3800,3800,3800,3800,0
|
|
20241017,174300,116067235,3800,3800,3800,3800,0
|
|
20241017,174200,116067235,3800,3800,3800,3800,0
|
|
20241017,174100,116067235,3800,3800,3800,3800,0
|
|
20241017,174000,116067235,3800,3800,3800,3800,0
|
|
20241017,173900,116067235,3800,3800,3800,3800,0
|
|
20241017,173800,116067235,3800,3800,3800,3800,0
|
|
20241017,173700,116067235,3800,3800,3800,3800,0
|
|
20241017,173600,116067235,3800,3800,3800,3800,0
|
|
20241017,173500,116067235,3800,3800,3800,3800,1194
|
|
20241017,173400,116067235,3800,3800,3800,3800,0
|
|
20241017,173300,116067235,3800,3800,3800,3800,0
|
|
20241017,173200,116067235,3800,3800,3800,3800,0
|
|
20241017,173100,116067235,3800,3800,3800,3800,0
|
|
20241017,173000,116067235,3800,3800,3800,3800,0
|
|
20241017,172900,116067235,3800,3800,3800,3800,0
|
|
20241017,172800,116067235,3800,3800,3800,3800,0
|
|
20241017,172700,116067235,3800,3800,3800,3800,0
|
|
20241017,172600,116067235,3800,3800,3800,3800,0
|
|
20241017,172500,116067235,3800,3800,3800,3800,0
|
|
20241017,172400,116067235,3800,3800,3800,3800,0
|
|
20241017,172300,116067235,3800,3800,3800,3800,0
|
|
20241017,172200,116067235,3800,3800,3800,3800,0
|
|
20241017,172100,116067235,3800,3800,3800,3800,0
|
|
20241017,172000,116067235,3800,3800,3800,3800,0
|
|
20241017,171900,116067235,3800,3800,3800,3800,0
|
|
20241017,171800,116067235,3800,3800,3800,3800,0
|
|
20241017,171700,116067235,3800,3800,3800,3800,0
|
|
20241017,171600,116067235,3800,3800,3800,3800,0
|
|
20241017,171500,116067235,3800,3800,3800,3800,0
|
|
20241017,171400,116067235,3800,3800,3800,3800,0
|
|
20241017,171300,116067235,3800,3800,3800,3800,0
|
|
20241017,171200,116067235,3800,3800,3800,3800,0
|
|
20241017,171100,116067235,3800,3800,3800,3800,0
|
|
20241017,171000,116067235,3800,3800,3800,3800,0
|
|
20241017,170900,116067235,3800,3800,3800,3800,0
|
|
20241017,170800,116067235,3800,3800,3800,3800,0
|
|
20241017,170700,116067235,3800,3800,3800,3800,0
|
|
20241017,170600,116067235,3800,3800,3800,3800,0
|
|
20241017,170500,116067235,3800,3800,3800,3800,1194
|
|
20241017,170400,116067235,3800,3800,3800,3800,0
|
|
20241017,170300,116067235,3800,3800,3800,3800,0
|
|
20241017,170200,116067235,3800,3800,3800,3800,0
|
|
20241017,170100,116067235,3800,3800,3800,3800,0
|
|
20241017,170000,116067235,3800,3800,3800,3800,0
|
|
20241017,165900,116067235,3800,3800,3800,3800,0
|
|
20241017,165800,116067235,3800,3800,3800,3800,0
|
|
20241017,165700,116067235,3800,3800,3800,3800,0
|
|
20241017,165600,116067235,3800,3800,3800,3800,0
|
|
20241017,165500,116067235,3800,3800,3800,3800,0
|
|
20241017,165400,116067235,3800,3800,3800,3800,0
|
|
20241017,165300,116067235,3800,3800,3800,3800,0
|
|
20241017,165200,116067235,3800,3800,3800,3800,0
|
|
20241017,165100,116067235,3800,3800,3800,3800,0
|
|
20241017,165000,116067235,3800,3800,3800,3800,0
|
|
20241017,164900,116067235,3800,3800,3800,3800,0
|
|
20241017,164800,116067235,3800,3800,3800,3800,0
|
|
20241017,164700,116067235,3800,3800,3800,3800,0
|
|
20241017,164600,116067235,3800,3800,3800,3800,0
|
|
20241017,164500,116067235,3800,3800,3800,3800,0
|
|
20241017,164400,116067235,3800,3800,3800,3800,0
|
|
20241017,164300,116067235,3800,3800,3800,3800,0
|
|
20241017,164200,116067235,3800,3800,3800,3800,0
|
|
20241017,164100,116067235,3800,3800,3800,3800,0
|
|
20241017,164000,116067235,3800,3800,3800,3800,0
|
|
20241017,163900,116067235,3800,3800,3800,3800,0
|
|
20241017,163800,116067235,3800,3800,3800,3800,0
|
|
20241017,163700,116067235,3800,3800,3800,3800,0
|
|
20241017,163600,116067235,3800,3800,3800,3800,0
|
|
20241017,163500,116067235,3800,3800,3800,3800,1194
|
|
20241017,163400,116067235,3800,3800,3800,3800,0
|
|
20241017,163300,116067235,3800,3800,3800,3800,0
|
|
20241017,163200,116067235,3800,3800,3800,3800,0
|
|
20241017,163100,116067235,3800,3800,3800,3800,0
|
|
20241017,163000,116067235,3800,3800,3800,3800,0
|
|
20241017,162900,116067235,3800,3800,3800,3800,0
|
|
20241017,162800,116067235,3800,3800,3800,3800,0
|
|
20241017,162700,116067235,3800,3800,3800,3800,0
|
|
20241017,162600,116067235,3800,3800,3800,3800,0
|
|
20241017,162500,116067235,3800,3800,3800,3800,0
|
|
20241017,162400,116067235,3800,3800,3800,3800,0
|
|
20241017,162300,116067235,3800,3800,3800,3800,0
|
|
20241017,162200,116067235,3800,3800,3800,3800,0
|
|
20241017,162100,116067235,3800,3800,3800,3800,0
|
|
20241017,162000,116067235,3800,3800,3800,3800,0
|
|
20241017,161900,116067235,3800,3800,3800,3800,0
|
|
20241017,161800,116067235,3800,3800,3800,3800,0
|
|
20241017,161700,116067235,3800,3800,3800,3800,0
|
|
20241017,161600,116067235,3800,3800,3800,3800,0
|
|
20241017,161500,116067235,3800,3800,3800,3800,0
|
|
20241017,161400,116067235,3800,3800,3800,3800,0
|
|
20241017,161300,116067235,3800,3800,3800,3800,0
|
|
20241017,161200,116067235,3800,3800,3800,3800,0
|
|
20241017,161100,116067235,3800,3800,3800,3800,0
|
|
20241017,161000,116067235,3800,3800,3800,3800,0
|
|
20241017,160900,116067235,3800,3800,3800,3800,0
|
|
20241017,160800,116067235,3800,3800,3800,3800,0
|
|
20241017,160700,116067235,3800,3800,3800,3800,0
|
|
20241017,160600,116067235,3800,3800,3800,3800,0
|
|
20241017,160500,116067235,3800,3800,3800,3800,1194
|
|
20241017,160400,116067235,3800,3800,3800,3800,0
|
|
20241017,160300,116067235,3800,3800,3800,3800,0
|
|
20241017,160200,116067235,3800,3800,3800,3800,0
|
|
20241017,160100,116067235,3800,3800,3800,3800,0
|
|
20241017,160000,116067235,3800,3800,3800,3800,0
|
|
20241017,155900,116067235,3800,3800,3800,3800,0
|
|
20241017,155800,116067235,3800,3800,3800,3800,0
|
|
20241017,155700,116067235,3800,3800,3800,3800,0
|
|
20241017,155600,116067235,3800,3800,3800,3800,0
|
|
20241017,155500,116067235,3800,3800,3800,3800,0
|
|
20241017,155400,116067235,3800,3800,3800,3800,0
|
|
20241017,155300,116067235,3800,3800,3800,3800,0
|
|
20241017,155200,116067235,3800,3800,3800,3800,0
|
|
20241017,155100,116067235,3800,3800,3800,3800,0
|
|
20241017,155000,116067235,3800,3800,3800,3800,0
|
|
20241017,154900,116067235,3800,3800,3800,3800,0
|
|
20241017,154800,116067235,3800,3800,3800,3800,0
|
|
20241017,154700,116067235,3800,3800,3800,3800,0
|
|
20241017,154600,116067235,3800,3800,3800,3800,0
|
|
20241017,154500,116067235,3800,3800,3800,3800,0
|
|
20241017,154400,116067235,3800,3800,3800,3800,0
|
|
20241017,154300,116067235,3800,3800,3800,3800,0
|
|
20241017,154200,116067235,3800,3800,3800,3800,0
|
|
20241017,154100,116067235,3800,3800,3800,3800,0
|
|
20241017,154000,116067235,3800,3800,3800,3800,0
|
|
20241017,153900,116067235,3800,3800,3800,3800,0
|
|
20241017,153800,116067235,3800,3800,3800,3800,0
|
|
20241017,153700,116067235,3800,3800,3800,3800,0
|
|
20241017,153600,116067235,3800,3800,3800,3800,0
|
|
20241017,153500,116067235,3800,3800,3800,3800,1194
|
|
20241017,153400,116067235,3800,3800,3800,3800,0
|
|
20241017,153300,116067235,3800,3800,3800,3800,0
|
|
20241017,153200,116067235,3800,3800,3800,3800,0
|
|
20241017,153100,116067235,3800,3800,3800,3800,0
|
|
20241017,153000,116067235,3800,3800,3800,3800,1194
|
|
20241017,152900,111530035,3775,3775,3775,3775,0
|
|
20241017,152800,111530035,3775,3775,3775,3775,0
|
|
20241017,152700,111530035,3775,3775,3775,3775,0
|
|
20241017,152600,111530035,3775,3775,3775,3775,0
|
|
20241017,152500,111530035,3775,3775,3775,3775,0
|
|
20241017,152400,111530035,3775,3775,3775,3775,0
|
|
20241017,152300,111530035,3775,3775,3775,3775,0
|
|
20241017,152200,111530035,3775,3775,3775,3775,0
|
|
20241017,152100,111530035,3775,3775,3775,3775,0
|
|
20241017,152000,111530035,3775,3775,3775,3775,0
|
|
20241017,151900,111530035,3775,3800,3800,3775,131
|
|
20241017,151800,111034085,3800,3795,3800,3795,75
|
|
20241017,151700,110749305,3795,3795,3795,3795,23
|
|
20241017,151600,110662020,3795,3795,3795,3795,15
|
|
20241017,151500,110605095,3780,3780,3780,3780,0
|
|
20241017,151400,110605095,3780,3780,3780,3780,0
|
|
20241017,151300,110605095,3780,3780,3780,3780,277
|
|
20241017,151200,109558035,3800,3800,3800,3800,0
|
|
20241017,151100,109558035,3800,3800,3800,3800,0
|
|
20241017,151000,109558035,3800,3800,3800,3800,0
|
|
20241017,150900,109558035,3800,3800,3800,3800,0
|
|
20241017,150800,109558035,3800,3800,3800,3800,3
|
|
20241017,150700,109546635,3785,3785,3785,3785,173
|
|
20241017,150600,108891830,3810,3800,3810,3800,2
|
|
20241017,150500,108884220,3795,3795,3795,3795,1001
|
|
20241017,150400,105085425,3780,3780,3780,3780,0
|
|
20241017,150300,105085425,3780,3780,3780,3780,0
|
|
20241017,150200,105085425,3780,3780,3780,3780,0
|
|
20241017,150100,105085425,3780,3780,3780,3780,0
|
|
20241017,150000,105085425,3780,3780,3780,3780,0
|
|
20241017,145900,105085425,3780,3795,3795,3780,527
|
|
20241017,145800,103093320,3780,3780,3780,3780,189
|
|
20241017,145700,102378900,3780,3790,3790,3780,2000
|
|
20241017,145600,94808915,3805,3800,3805,3795,221
|
|
20241017,145500,93969955,3805,3805,3805,3805,0
|
|
20241017,145400,93969955,3805,3805,3805,3805,0
|
|
20241017,145300,93969955,3805,3805,3805,3805,0
|
|
20241017,145200,93969955,3805,3805,3805,3805,0
|
|
20241017,145100,93969955,3805,3805,3805,3805,0
|
|
20241017,145000,93969955,3805,3805,3805,3805,0
|
|
20241017,144900,93969955,3805,3805,3805,3805,200
|
|
20241017,144800,93208955,3805,3805,3805,3805,0
|
|
20241017,144700,93208955,3805,3805,3805,3805,0
|
|
20241017,144600,93208955,3805,3805,3805,3805,0
|
|
20241017,144500,93208955,3805,3805,3805,3805,0
|
|
20241017,144400,93208955,3805,3805,3805,3805,0
|
|
20241017,144300,93208955,3805,3805,3805,3805,0
|
|
20241017,144200,93208955,3805,3800,3805,3800,217
|
|
20241017,144100,92384335,3805,3805,3805,3805,0
|
|
20241017,144000,92384335,3805,3805,3805,3805,0
|
|
20241017,143900,92384335,3805,3805,3805,3805,0
|
|
20241017,143800,92384335,3805,3805,3805,3805,0
|
|
20241017,143700,92384335,3805,3805,3805,3805,0
|
|
20241017,143600,92384335,3805,3805,3805,3805,0
|
|
20241017,143500,92384335,3805,3805,3805,3805,0
|
|
20241017,143400,92384335,3805,3805,3805,3805,0
|
|
20241017,143300,92384335,3805,3805,3805,3805,0
|
|
20241017,143200,92384335,3805,3805,3805,3805,26
|
|
20241017,143100,92285405,3790,3790,3790,3790,267
|
|
20241017,143000,91273475,3805,3805,3805,3805,0
|
|
20241017,142900,91273475,3805,3805,3805,3805,0
|
|
20241017,142800,91273475,3805,3805,3805,3805,0
|
|
20241017,142700,91273475,3805,3805,3805,3805,0
|
|
20241017,142600,91273475,3805,3805,3805,3805,0
|
|
20241017,142500,91273475,3805,3805,3805,3805,0
|
|
20241017,142400,91273475,3805,3805,3805,3805,0
|
|
20241017,142300,91273475,3805,3805,3805,3805,0
|
|
20241017,142200,91273475,3805,3805,3805,3805,0
|
|
20241017,142100,91273475,3805,3805,3805,3805,0
|
|
20241017,142000,91273475,3805,3805,3805,3805,0
|
|
20241017,141900,91273475,3805,3805,3805,3805,1
|
|
20241017,141800,91269670,3805,3805,3805,3805,0
|
|
20241017,141700,91269670,3805,3805,3805,3805,0
|
|
20241017,141600,91269670,3805,3805,3805,3805,0
|
|
20241017,141500,91269670,3805,3805,3805,3805,0
|
|
20241017,141400,91269670,3805,3805,3805,3805,0
|
|
20241017,141300,91269670,3805,3805,3805,3805,0
|
|
20241017,141200,91269670,3805,3805,3805,3805,0
|
|
20241017,141100,91269670,3805,3790,3805,3790,4
|
|
20241017,141000,91254480,3805,3805,3805,3805,0
|
|
20241017,140900,91254480,3805,3805,3805,3805,0
|
|
20241017,140800,91254480,3805,3805,3805,3805,0
|
|
20241017,140700,91254480,3805,3805,3805,3805,1
|
|
20241017,140600,91250675,3790,3790,3790,3790,0
|
|
20241017,140500,91250675,3790,3790,3790,3790,0
|
|
20241017,140400,91250675,3790,3790,3790,3790,0
|
|
20241017,140300,91250675,3790,3790,3790,3790,0
|
|
20241017,140200,91250675,3790,3790,3790,3790,0
|
|
20241017,140100,91250675,3790,3795,3795,3790,604
|
|
20241017,140000,88961445,3795,3795,3795,3795,0
|
|
20241017,135900,88961445,3795,3795,3795,3795,10
|
|
20241017,135800,88923495,3795,3795,3795,3795,0
|
|
20241017,135700,88923495,3795,3795,3795,3795,0
|
|
20241017,135600,88923495,3795,3795,3795,3795,0
|
|
20241017,135500,88923495,3795,3795,3795,3795,0
|
|
20241017,135400,88923495,3795,3795,3795,3795,0
|
|
20241017,135300,88923495,3795,3795,3795,3795,0
|
|
20241017,135200,88923495,3795,3795,3795,3795,0
|
|
20241017,135100,88923495,3795,3795,3795,3795,0
|
|
20241017,135000,88923495,3795,3795,3795,3795,0
|
|
20241017,134900,88923495,3795,3795,3795,3795,1
|
|
20241017,134800,88919700,3790,3790,3790,3790,0
|
|
20241017,134700,88919700,3790,3790,3790,3790,0
|
|
20241017,134600,88919700,3790,3790,3790,3790,0
|
|
20241017,134500,88919700,3790,3790,3790,3790,0
|
|
20241017,134400,88919700,3790,3790,3790,3790,0
|
|
20241017,134300,88919700,3790,3790,3790,3790,0
|
|
20241017,134200,88919700,3790,3790,3790,3790,0
|
|
20241017,134100,88919700,3790,3790,3790,3790,0
|
|
20241017,134000,88919700,3790,3790,3790,3790,15
|
|
20241017,133900,88862850,3805,3805,3805,3805,0
|
|
20241017,133800,88862850,3805,3805,3810,3805,5
|
|
20241017,133700,88843820,3790,3790,3790,3790,0
|
|
20241017,133600,88843820,3790,3790,3790,3790,0
|
|
20241017,133500,88843820,3790,3790,3790,3790,1
|
|
20241017,133400,88840030,3790,3790,3790,3790,0
|
|
20241017,133300,88840030,3790,3790,3790,3790,0
|
|
20241017,133200,88840030,3790,3790,3790,3790,0
|
|
20241017,133100,88840030,3790,3795,3795,3790,647
|
|
20241017,133000,86385175,3815,3815,3815,3815,0
|
|
20241017,132900,86385175,3815,3815,3815,3815,0
|
|
20241017,132800,86385175,3815,3815,3815,3815,0
|
|
20241017,132700,86385175,3815,3815,3815,3815,0
|
|
20241017,132600,86385175,3815,3815,3815,3815,0
|
|
20241017,132500,86385175,3815,3815,3815,3815,0
|
|
20241017,132400,86385175,3815,3815,3815,3815,0
|
|
20241017,132300,86385175,3815,3815,3815,3815,0
|
|
20241017,132200,86385175,3815,3815,3815,3815,0
|
|
20241017,132100,86385175,3815,3815,3815,3815,0
|
|
20241017,132000,86385175,3815,3815,3815,3815,0
|
|
20241017,131900,86385175,3815,3815,3815,3815,0
|
|
20241017,131800,86385175,3815,3815,3815,3815,0
|
|
20241017,131700,86385175,3815,3815,3815,3815,0
|
|
20241017,131600,86385175,3815,3815,3815,3815,0
|
|
20241017,131500,86385175,3815,3815,3815,3815,0
|
|
20241017,131400,86385175,3815,3815,3815,3815,0
|
|
20241017,131300,86385175,3815,3810,3815,3810,4
|
|
20241017,131200,86369920,3795,3795,3795,3795,0
|
|
20241017,131100,86369920,3795,3810,3815,3795,396
|
|
20241017,131000,84867030,3795,3800,3800,3795,1559
|
|
20241017,130900,78946180,3815,3815,3815,3815,0
|
|
20241017,130800,78946180,3815,3815,3815,3815,4
|
|
20241017,130700,78930920,3800,3805,3805,3800,600
|
|
20241017,130600,76650900,3815,3815,3815,3815,0
|
|
20241017,130500,76650900,3815,3815,3815,3815,493
|
|
20241017,130400,74770105,3830,3830,3830,3830,1000
|
|
20241017,130300,70940105,3830,3830,3830,3830,0
|
|
20241017,130200,70940105,3830,3830,3830,3830,0
|
|
20241017,130100,70940105,3830,3830,3830,3830,0
|
|
20241017,130000,70940105,3830,3830,3830,3830,0
|
|
20241017,125900,70940105,3830,3830,3830,3830,0
|
|
20241017,125800,70940105,3830,3830,3830,3830,0
|
|
20241017,125700,70940105,3830,3830,3830,3830,0
|
|
20241017,125600,70940105,3830,3830,3830,3830,0
|
|
20241017,125500,70940105,3830,3830,3830,3830,1
|
|
20241017,125400,70936275,3850,3850,3850,3850,0
|
|
20241017,125300,70936275,3850,3850,3850,3850,0
|
|
20241017,125200,70936275,3850,3850,3850,3850,0
|
|
20241017,125100,70936275,3850,3850,3850,3850,0
|
|
20241017,125000,70936275,3850,3850,3850,3850,0
|
|
20241017,124900,70936275,3850,3850,3850,3850,0
|
|
20241017,124800,70936275,3850,3850,3850,3850,0
|
|
20241017,124700,70936275,3850,3850,3850,3850,0
|
|
20241017,124600,70936275,3850,3820,3850,3820,250
|
|
20241017,124500,69976900,3815,3815,3815,3815,0
|
|
20241017,124400,69976900,3815,3815,3815,3815,0
|
|
20241017,124300,69976900,3815,3815,3815,3815,0
|
|
20241017,124200,69976900,3815,3815,3815,3815,0
|
|
20241017,124100,69976900,3815,3815,3815,3815,0
|
|
20241017,124000,69976900,3815,3815,3815,3815,0
|
|
20241017,123900,69976900,3815,3815,3815,3815,0
|
|
20241017,123800,69976900,3815,3815,3815,3815,0
|
|
20241017,123700,69976900,3815,3815,3815,3815,0
|
|
20241017,123600,69976900,3815,3815,3815,3815,100
|
|
20241017,123500,69595400,3815,3815,3815,3815,0
|
|
20241017,123400,69595400,3815,3815,3815,3815,0
|
|
20241017,123300,69595400,3815,3815,3815,3815,0
|
|
20241017,123200,69595400,3815,3815,3815,3815,0
|
|
20241017,123100,69595400,3815,3815,3815,3815,0
|
|
20241017,123000,69595400,3815,3815,3815,3815,0
|
|
20241017,122900,69595400,3815,3815,3815,3815,0
|
|
20241017,122800,69595400,3815,3815,3815,3815,0
|
|
20241017,122700,69595400,3815,3815,3815,3815,1
|
|
20241017,122600,69591585,3820,3820,3820,3820,0
|
|
20241017,122500,69591585,3820,3820,3820,3820,0
|
|
20241017,122400,69591585,3820,3820,3820,3820,0
|
|
20241017,122300,69591585,3820,3820,3820,3820,0
|
|
20241017,122200,69591585,3820,3820,3820,3820,0
|
|
20241017,122100,69591585,3820,3820,3820,3820,0
|
|
20241017,122000,69591585,3820,3820,3820,3820,0
|
|
20241017,121900,69591585,3820,3820,3820,3820,0
|
|
20241017,121800,69591585,3820,3820,3820,3820,0
|
|
20241017,121700,69591585,3820,3820,3820,3820,0
|
|
20241017,121600,69591585,3820,3820,3820,3820,0
|
|
20241017,121500,69591585,3820,3820,3820,3820,0
|
|
20241017,121400,69591585,3820,3820,3820,3820,0
|
|
20241017,121300,69591585,3820,3820,3820,3820,0
|
|
20241017,121200,69591585,3820,3820,3820,3820,0
|
|
20241017,121100,69591585,3820,3820,3820,3820,0
|
|
20241017,121000,69591585,3820,3820,3820,3820,0
|
|
20241017,120900,69591585,3820,3820,3820,3820,0
|
|
20241017,120800,69591585,3820,3820,3820,3820,22
|
|
20241017,120700,69507545,3815,3810,3815,3810,3
|
|
20241017,120600,69496110,3830,3815,3830,3815,500
|
|
20241017,120500,67581125,3830,3830,3830,3830,0
|
|
20241017,120400,67581125,3830,3830,3830,3830,0
|
|
20241017,120300,67581125,3830,3805,3830,3805,122
|
|
20241017,120200,67116820,3815,3825,3825,3810,497
|
|
20241017,120100,65222450,3830,3830,3830,3830,0
|
|
20241017,120000,65222450,3830,3830,3830,3830,0
|
|
20241017,115900,65222450,3830,3830,3830,3830,0
|
|
20241017,115800,65222450,3830,3830,3830,3830,0
|
|
20241017,115700,65222450,3830,3830,3830,3830,3
|
|
20241017,115600,65210960,3840,3840,3840,3840,18
|
|
20241017,115500,65141840,3845,3825,3845,3825,26
|
|
20241017,115400,65042170,3825,3825,3825,3825,0
|
|
20241017,115300,65042170,3825,3825,3825,3825,0
|
|
20241017,115200,65042170,3825,3825,3825,3825,0
|
|
20241017,115100,65042170,3825,3825,3825,3825,53
|
|
20241017,115000,64839445,3820,3820,3820,3820,10
|
|
20241017,114900,64801245,3825,3825,3825,3825,0
|
|
20241017,114800,64801245,3825,3825,3825,3825,0
|
|
20241017,114700,64801245,3825,3825,3825,3825,0
|
|
20241017,114600,64801245,3825,3825,3825,3825,5
|
|
20241017,114500,64782120,3825,3825,3825,3825,0
|
|
20241017,114400,64782120,3825,3825,3825,3825,0
|
|
20241017,114300,64782120,3825,3825,3825,3825,100
|
|
20241017,114200,64399620,3825,3825,3825,3825,0
|
|
20241017,114100,64399620,3825,3825,3825,3825,0
|
|
20241017,114000,64399620,3825,3825,3825,3825,0
|
|
20241017,113900,64399620,3825,3825,3825,3825,0
|
|
20241017,113800,64399620,3825,3820,3825,3820,200
|
|
20241017,113700,63634775,3850,3850,3850,3850,0
|
|
20241017,113600,63634775,3850,3850,3850,3850,0
|
|
20241017,113500,63634775,3850,3850,3850,3850,0
|
|
20241017,113400,63634775,3850,3850,3850,3850,0
|
|
20241017,113300,63634775,3850,3850,3850,3850,0
|
|
20241017,113200,63634775,3850,3850,3850,3850,0
|
|
20241017,113100,63634775,3850,3850,3850,3850,0
|
|
20241017,113000,63634775,3850,3850,3850,3850,0
|
|
20241017,112900,63634775,3850,3850,3850,3850,0
|
|
20241017,112800,63634775,3850,3850,3850,3850,0
|
|
20241017,112700,63634775,3850,3850,3850,3850,0
|
|
20241017,112600,63634775,3850,3825,3850,3825,6
|
|
20241017,112500,63611760,3850,3815,3850,3815,5
|
|
20241017,112400,63592640,3815,3815,3815,3815,2
|
|
20241017,112300,63585010,3850,3850,3850,3850,0
|
|
20241017,112200,63585010,3850,3850,3850,3850,0
|
|
20241017,112100,63585010,3850,3850,3850,3850,0
|
|
20241017,112000,63585010,3850,3825,3850,3815,85
|
|
20241017,111900,63259290,3830,3820,3860,3820,222
|
|
20241017,111800,62403730,3820,3820,3820,3820,2
|
|
20241017,111700,62396090,3820,3810,3855,3810,308
|
|
20241017,111600,61214155,3810,3810,3810,3810,0
|
|
20241017,111500,61214155,3810,3810,3810,3810,0
|
|
20241017,111400,61214155,3810,3810,3810,3810,0
|
|
20241017,111300,61214155,3810,3810,3810,3810,0
|
|
20241017,111200,61214155,3810,3810,3810,3810,0
|
|
20241017,111100,61214155,3810,3810,3810,3810,0
|
|
20241017,111000,61214155,3810,3810,3810,3810,0
|
|
20241017,110900,61214155,3810,3810,3810,3810,0
|
|
20241017,110800,61214155,3810,3810,3810,3810,0
|
|
20241017,110700,61214155,3810,3810,3810,3810,0
|
|
20241017,110600,61214155,3810,3810,3810,3810,0
|
|
20241017,110500,61214155,3810,3810,3810,3810,0
|
|
20241017,110400,61214155,3810,3810,3810,3810,0
|
|
20241017,110300,61214155,3810,3810,3810,3810,0
|
|
20241017,110200,61214155,3810,3810,3810,3810,0
|
|
20241017,110100,61214155,3810,3810,3810,3810,0
|
|
20241017,110000,61214155,3810,3810,3810,3810,0
|
|
20241017,105900,61214155,3810,3810,3810,3810,0
|
|
20241017,105800,61214155,3810,3810,3810,3810,2
|
|
20241017,105700,61206535,3795,3795,3795,3795,146
|
|
20241017,105600,60652465,3805,3805,3805,3805,70
|
|
20241017,105500,60386115,3800,3800,3800,3800,0
|
|
20241017,105400,60386115,3800,3805,3805,3800,1005
|
|
20241017,105300,56567090,3805,3805,3805,3805,45
|
|
20241017,105200,56395865,3815,3815,3815,3815,0
|
|
20241017,105100,56395865,3815,3815,3815,3815,0
|
|
20241017,105000,56395865,3815,3815,3815,3815,0
|
|
20241017,104900,56395865,3815,3815,3815,3815,5
|
|
20241017,104800,56376790,3815,3815,3815,3815,0
|
|
20241017,104700,56376790,3815,3815,3815,3815,0
|
|
20241017,104600,56376790,3815,3815,3815,3815,1
|
|
20241017,104500,56372975,3810,3810,3810,3810,0
|
|
20241017,104400,56372975,3810,3810,3810,3810,0
|
|
20241017,104300,56372975,3810,3810,3810,3810,0
|
|
20241017,104200,56372975,3810,3805,3810,3805,658
|
|
20241017,104100,53866355,3805,3805,3805,3805,150
|
|
20241017,104000,53295605,3805,3805,3805,3805,4
|
|
20241017,103900,53280385,3805,3805,3805,3790,2897
|
|
20241017,103800,42278830,3810,3810,3810,3810,0
|
|
20241017,103700,42278830,3810,3810,3810,3810,0
|
|
20241017,103600,42278830,3810,3810,3810,3810,33
|
|
20241017,103500,42153100,3810,3810,3810,3810,5
|
|
20241017,103400,42134050,3810,3810,3810,3810,0
|
|
20241017,103300,42134050,3810,3810,3810,3810,300
|
|
20241017,103200,40991050,3840,3840,3840,3840,0
|
|
20241017,103100,40991050,3840,3840,3840,3840,0
|
|
20241017,103000,40991050,3840,3840,3840,3840,0
|
|
20241017,102900,40991050,3840,3840,3840,3840,0
|
|
20241017,102800,40991050,3840,3840,3840,3840,0
|
|
20241017,102700,40991050,3840,3840,3840,3840,0
|
|
20241017,102600,40991050,3840,3840,3840,3840,0
|
|
20241017,102500,40991050,3840,3840,3840,3840,0
|
|
20241017,102400,40991050,3840,3840,3840,3840,0
|
|
20241017,102300,40991050,3840,3825,3840,3825,5
|
|
20241017,102200,40971875,3815,3815,3815,3810,371
|
|
20241017,102100,39557705,3815,3815,3815,3815,0
|
|
20241017,102000,39557705,3815,3815,3815,3815,0
|
|
20241017,101900,39557705,3815,3815,3815,3815,0
|
|
20241017,101800,39557705,3815,3815,3815,3815,1
|
|
20241017,101700,39553890,3825,3825,3825,3825,0
|
|
20241017,101600,39553890,3825,3825,3825,3825,0
|
|
20241017,101500,39553890,3825,3825,3825,3825,0
|
|
20241017,101400,39553890,3825,3825,3825,3825,0
|
|
20241017,101300,39553890,3825,3825,3825,3825,76
|
|
20241017,101200,39263190,3820,3820,3820,3820,0
|
|
20241017,101100,39263190,3820,3820,3820,3820,71
|
|
20241017,101000,38991970,3825,3825,3825,3825,0
|
|
20241017,100900,38991970,3825,3825,3825,3825,0
|
|
20241017,100800,38991970,3825,3825,3825,3825,0
|
|
20241017,100700,38991970,3825,3825,3825,3825,0
|
|
20241017,100600,38991970,3825,3825,3825,3825,0
|
|
20241017,100500,38991970,3825,3825,3825,3825,0
|
|
20241017,100400,38991970,3825,3825,3825,3825,0
|
|
20241017,100300,38991970,3825,3825,3825,3825,0
|
|
20241017,100200,38991970,3825,3825,3825,3825,0
|
|
20241017,100100,38991970,3825,3825,3825,3825,0
|
|
20241017,100000,38991970,3825,3825,3825,3825,0
|
|
20241017,095900,38991970,3825,3825,3825,3825,50
|
|
20241017,095800,38800720,3825,3825,3825,3825,50
|
|
20241017,095700,38609470,3825,3825,3825,3825,0
|
|
20241017,095600,38609470,3825,3825,3825,3825,0
|
|
20241017,095500,38609470,3825,3825,3825,3825,0
|
|
20241017,095400,38609470,3825,3825,3825,3825,0
|
|
20241017,095300,38609470,3825,3825,3825,3825,0
|
|
20241017,095200,38609470,3825,3825,3825,3825,1
|
|
20241017,095100,38605645,3825,3825,3825,3825,0
|
|
20241017,095000,38605645,3825,3825,3825,3825,0
|
|
20241017,094900,38605645,3825,3825,3825,3825,0
|
|
20241017,094800,38605645,3825,3825,3825,3825,0
|
|
20241017,094700,38605645,3825,3825,3825,3825,0
|
|
20241017,094600,38605645,3825,3825,3825,3825,0
|
|
20241017,094500,38605645,3825,3825,3825,3825,2
|
|
20241017,094400,38597995,3825,3825,3825,3825,157
|
|
20241017,094300,37997470,3820,3820,3820,3820,40
|
|
20241017,094200,37844670,3825,3825,3825,3825,0
|
|
20241017,094100,37844670,3825,3825,3825,3825,11
|
|
20241017,094000,37802595,3820,3810,3820,3810,2
|
|
20241017,093900,37794965,3810,3815,3815,3805,518
|
|
20241017,093800,35823430,3845,3845,3845,3845,0
|
|
20241017,093700,35823430,3845,3845,3845,3845,0
|
|
20241017,093600,35823430,3845,3835,3845,3830,441
|
|
20241017,093500,34134105,3850,3850,3850,3850,50
|
|
20241017,093400,33941605,3840,3850,3855,3840,130
|
|
20241017,093300,33441960,3855,3855,3855,3855,0
|
|
20241017,093200,33441960,3855,3855,3855,3855,0
|
|
20241017,093100,33441960,3855,3855,3855,3855,0
|
|
20241017,093000,33441960,3855,3840,3855,3840,10
|
|
20241017,092900,33403450,3860,3860,3860,3860,0
|
|
20241017,092800,33403450,3860,3860,3860,3860,0
|
|
20241017,092700,33403450,3860,3860,3860,3860,0
|
|
20241017,092600,33403450,3860,3825,3860,3825,191
|
|
20241017,092500,32666690,3855,3820,3855,3820,465
|
|
20241017,092400,30888245,3805,3815,3815,3805,202
|
|
20241017,092300,30118105,3815,3815,3815,3815,0
|
|
20241017,092200,30118105,3815,3815,3815,3815,0
|
|
20241017,092100,30118105,3815,3815,3815,3815,0
|
|
20241017,092000,30118105,3815,3815,3815,3815,1
|
|
20241017,091900,30114290,3815,3815,3815,3815,0
|
|
20241017,091800,30114290,3815,3805,3815,3805,264
|
|
20241017,091700,29109680,3815,3815,3815,3815,1
|
|
20241017,091600,29105865,3815,3815,3815,3815,0
|
|
20241017,091500,29105865,3815,3815,3815,3815,27
|
|
20241017,091400,29002860,3825,3825,3825,3825,0
|
|
20241017,091300,29002860,3825,3825,3825,3825,0
|
|
20241017,091200,29002860,3825,3825,3825,3825,0
|
|
20241017,091100,29002860,3825,3825,3825,3825,0
|
|
20241017,091000,29002860,3825,3825,3825,3805,4163
|
|
20241017,090900,13151105,3855,3855,3855,3855,0
|
|
20241017,090800,13151105,3855,3855,3855,3855,0
|
|
20241017,090700,13151105,3855,3855,3855,3855,0
|
|
20241017,090600,13151105,3855,3855,3855,3855,0
|
|
20241017,090500,13151105,3855,3855,3855,3855,6
|
|
20241017,090400,13127975,3820,3850,3855,3820,10
|
|
20241017,090300,13089645,3795,3795,3795,3795,0
|
|
20241017,090200,13089645,3795,3830,3830,3795,2400
|
|
20241017,090100,3933775,3820,3835,3835,3820,1000
|
|
20241017,090000,104490,3870,3870,3870,3870,27
|