700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,203700,105544855,3740,3740,3740,3740,1849
|
|
20241018,203600,105544855,3740,3740,3740,3740,0
|
|
20241018,203500,105544855,3740,3740,3740,3740,0
|
|
20241018,203400,105544855,3740,3740,3740,3740,0
|
|
20241018,203300,105544855,3740,3740,3740,3740,0
|
|
20241018,203200,105544855,3740,3740,3740,3740,0
|
|
20241018,203100,105544855,3740,3740,3740,3740,0
|
|
20241018,203000,105544855,3740,3740,3740,3740,0
|
|
20241018,202900,105544855,3740,3740,3740,3740,0
|
|
20241018,202800,105544855,3740,3740,3740,3740,0
|
|
20241018,202700,105544855,3740,3740,3740,3740,0
|
|
20241018,202600,105544855,3740,3740,3740,3740,0
|
|
20241018,202500,105544855,3740,3740,3740,3740,0
|
|
20241018,202400,105544855,3740,3740,3740,3740,0
|
|
20241018,202300,105544855,3740,3740,3740,3740,0
|
|
20241018,202200,105544855,3740,3740,3740,3740,0
|
|
20241018,202100,105544855,3740,3740,3740,3740,0
|
|
20241018,202000,105544855,3740,3740,3740,3740,0
|
|
20241018,201900,105544855,3740,3740,3740,3740,0
|
|
20241018,201800,105544855,3740,3740,3740,3740,0
|
|
20241018,201700,105544855,3740,3740,3740,3740,0
|
|
20241018,201600,105544855,3740,3740,3740,3740,0
|
|
20241018,201500,105544855,3740,3740,3740,3740,0
|
|
20241018,201400,105544855,3740,3740,3740,3740,0
|
|
20241018,201300,105544855,3740,3740,3740,3740,0
|
|
20241018,201200,105544855,3740,3740,3740,3740,0
|
|
20241018,201100,105544855,3740,3740,3740,3740,0
|
|
20241018,201000,105544855,3740,3740,3740,3740,0
|
|
20241018,200900,105544855,3740,3740,3740,3740,0
|
|
20241018,200800,105544855,3740,3740,3740,3740,0
|
|
20241018,200700,105544855,3740,3740,3740,3740,1849
|
|
20241018,200600,105544855,3740,3740,3740,3740,0
|
|
20241018,200500,105544855,3740,3740,3740,3740,0
|
|
20241018,200400,105544855,3740,3740,3740,3740,0
|
|
20241018,200300,105544855,3740,3740,3740,3740,0
|
|
20241018,200200,105544855,3740,3740,3740,3740,0
|
|
20241018,200100,105544855,3740,3740,3740,3740,0
|
|
20241018,200000,105544855,3740,3740,3740,3740,0
|
|
20241018,195900,105544855,3740,3740,3740,3740,0
|
|
20241018,195800,105544855,3740,3740,3740,3740,0
|
|
20241018,195700,105544855,3740,3740,3740,3740,0
|
|
20241018,195600,105544855,3740,3740,3740,3740,0
|
|
20241018,195500,105544855,3740,3740,3740,3740,0
|
|
20241018,195400,105544855,3740,3740,3740,3740,0
|
|
20241018,195300,105544855,3740,3740,3740,3740,0
|
|
20241018,195200,105544855,3740,3740,3740,3740,0
|
|
20241018,195100,105544855,3740,3740,3740,3740,0
|
|
20241018,195000,105544855,3740,3740,3740,3740,0
|
|
20241018,194900,105544855,3740,3740,3740,3740,0
|
|
20241018,194800,105544855,3740,3740,3740,3740,0
|
|
20241018,194700,105544855,3740,3740,3740,3740,0
|
|
20241018,194600,105544855,3740,3740,3740,3740,0
|
|
20241018,194500,105544855,3740,3740,3740,3740,0
|
|
20241018,194400,105544855,3740,3740,3740,3740,0
|
|
20241018,194300,105544855,3740,3740,3740,3740,0
|
|
20241018,194200,105544855,3740,3740,3740,3740,0
|
|
20241018,194100,105544855,3740,3740,3740,3740,0
|
|
20241018,194000,105544855,3740,3740,3740,3740,0
|
|
20241018,193900,105544855,3740,3740,3740,3740,0
|
|
20241018,193800,105544855,3740,3740,3740,3740,0
|
|
20241018,193700,105544855,3740,3740,3740,3740,1849
|
|
20241018,193600,105544855,3740,3740,3740,3740,0
|
|
20241018,193500,105544855,3740,3740,3740,3740,0
|
|
20241018,193400,105544855,3740,3740,3740,3740,0
|
|
20241018,193300,105544855,3740,3740,3740,3740,0
|
|
20241018,193200,105544855,3740,3740,3740,3740,0
|
|
20241018,193100,105544855,3740,3740,3740,3740,0
|
|
20241018,193000,105544855,3740,3740,3740,3740,0
|
|
20241018,192900,105544855,3740,3740,3740,3740,0
|
|
20241018,192800,105544855,3740,3740,3740,3740,0
|
|
20241018,192700,105544855,3740,3740,3740,3740,0
|
|
20241018,192600,105544855,3740,3740,3740,3740,0
|
|
20241018,192500,105544855,3740,3740,3740,3740,0
|
|
20241018,192400,105544855,3740,3740,3740,3740,0
|
|
20241018,192300,105544855,3740,3740,3740,3740,0
|
|
20241018,192200,105544855,3740,3740,3740,3740,0
|
|
20241018,192100,105544855,3740,3740,3740,3740,0
|
|
20241018,192000,105544855,3740,3740,3740,3740,0
|
|
20241018,191900,105544855,3740,3740,3740,3740,0
|
|
20241018,191800,105544855,3740,3740,3740,3740,0
|
|
20241018,191700,105544855,3740,3740,3740,3740,0
|
|
20241018,191600,105544855,3740,3740,3740,3740,0
|
|
20241018,191500,105544855,3740,3740,3740,3740,0
|
|
20241018,191400,105544855,3740,3740,3740,3740,0
|
|
20241018,191300,105544855,3740,3740,3740,3740,0
|
|
20241018,191200,105544855,3740,3740,3740,3740,0
|
|
20241018,191100,105544855,3740,3740,3740,3740,0
|
|
20241018,191000,105544855,3740,3740,3740,3740,0
|
|
20241018,190900,105544855,3740,3740,3740,3740,0
|
|
20241018,190800,105544855,3740,3740,3740,3740,0
|
|
20241018,190700,105544855,3740,3740,3740,3740,1849
|
|
20241018,190600,105544855,3740,3740,3740,3740,0
|
|
20241018,190500,105544855,3740,3740,3740,3740,0
|
|
20241018,190400,105544855,3740,3740,3740,3740,0
|
|
20241018,190300,105544855,3740,3740,3740,3740,0
|
|
20241018,190200,105544855,3740,3740,3740,3740,0
|
|
20241018,190100,105544855,3740,3740,3740,3740,0
|
|
20241018,190000,105544855,3740,3740,3740,3740,0
|
|
20241018,185900,105544855,3740,3740,3740,3740,0
|
|
20241018,185800,105544855,3740,3740,3740,3740,0
|
|
20241018,185700,105544855,3740,3740,3740,3740,0
|
|
20241018,185600,105544855,3740,3740,3740,3740,0
|
|
20241018,185500,105544855,3740,3740,3740,3740,0
|
|
20241018,185400,105544855,3740,3740,3740,3740,0
|
|
20241018,185300,105544855,3740,3740,3740,3740,0
|
|
20241018,185200,105544855,3740,3740,3740,3740,0
|
|
20241018,185100,105544855,3740,3740,3740,3740,0
|
|
20241018,185000,105544855,3740,3740,3740,3740,0
|
|
20241018,184900,105544855,3740,3740,3740,3740,0
|
|
20241018,184800,105544855,3740,3740,3740,3740,0
|
|
20241018,184700,105544855,3740,3740,3740,3740,0
|
|
20241018,184600,105544855,3740,3740,3740,3740,0
|
|
20241018,184500,105544855,3740,3740,3740,3740,0
|
|
20241018,184400,105544855,3740,3740,3740,3740,0
|
|
20241018,184300,105544855,3740,3740,3740,3740,0
|
|
20241018,184200,105544855,3740,3740,3740,3740,0
|
|
20241018,184100,105544855,3740,3740,3740,3740,0
|
|
20241018,184000,105544855,3740,3740,3740,3740,0
|
|
20241018,183900,105544855,3740,3740,3740,3740,0
|
|
20241018,183800,105544855,3740,3740,3740,3740,0
|
|
20241018,183700,105544855,3740,3740,3740,3740,1849
|
|
20241018,183600,105544855,3740,3740,3740,3740,0
|
|
20241018,183500,105544855,3740,3740,3740,3740,0
|
|
20241018,183400,105544855,3740,3740,3740,3740,0
|
|
20241018,183300,105544855,3740,3740,3740,3740,0
|
|
20241018,183200,105544855,3740,3740,3740,3740,0
|
|
20241018,183100,105544855,3740,3740,3740,3740,0
|
|
20241018,183000,105544855,3740,3740,3740,3740,0
|
|
20241018,182900,105544855,3740,3740,3740,3740,0
|
|
20241018,182800,105544855,3740,3740,3740,3740,0
|
|
20241018,182700,105544855,3740,3740,3740,3740,0
|
|
20241018,182600,105544855,3740,3740,3740,3740,0
|
|
20241018,182500,105544855,3740,3740,3740,3740,0
|
|
20241018,182400,105544855,3740,3740,3740,3740,0
|
|
20241018,182300,105544855,3740,3740,3740,3740,0
|
|
20241018,182200,105544855,3740,3740,3740,3740,0
|
|
20241018,182100,105544855,3740,3740,3740,3740,0
|
|
20241018,182000,105544855,3740,3740,3740,3740,0
|
|
20241018,181900,105544855,3740,3740,3740,3740,0
|
|
20241018,181800,105544855,3740,3740,3740,3740,0
|
|
20241018,181700,105544855,3740,3740,3740,3740,0
|
|
20241018,181600,105544855,3740,3740,3740,3740,0
|
|
20241018,181500,105544855,3740,3740,3740,3740,0
|
|
20241018,181400,105544855,3740,3740,3740,3740,0
|
|
20241018,181300,105544855,3740,3740,3740,3740,0
|
|
20241018,181200,105544855,3740,3740,3740,3740,0
|
|
20241018,181100,105544855,3740,3740,3740,3740,0
|
|
20241018,181000,105544855,3740,3740,3740,3740,0
|
|
20241018,180900,105544855,3740,3740,3740,3740,0
|
|
20241018,180800,105544855,3740,3740,3740,3740,0
|
|
20241018,180700,105544855,3740,3740,3740,3740,1849
|
|
20241018,180600,105544855,3740,3740,3740,3740,0
|
|
20241018,180500,105544855,3740,3740,3740,3740,0
|
|
20241018,180400,105544855,3740,3740,3740,3740,0
|
|
20241018,180300,105544855,3740,3740,3740,3740,0
|
|
20241018,180200,105544855,3740,3740,3740,3740,0
|
|
20241018,180100,105544855,3740,3740,3740,3740,0
|
|
20241018,180000,105544855,3740,3740,3740,3740,0
|
|
20241018,175900,105544855,3740,3740,3740,3740,0
|
|
20241018,175800,105544855,3740,3740,3740,3740,0
|
|
20241018,175700,105544855,3740,3740,3740,3740,0
|
|
20241018,175600,105544855,3740,3740,3740,3740,0
|
|
20241018,175500,105544855,3740,3740,3740,3740,0
|
|
20241018,175400,105544855,3740,3740,3740,3740,0
|
|
20241018,175300,105544855,3740,3740,3740,3740,0
|
|
20241018,175200,105544855,3740,3740,3740,3740,0
|
|
20241018,175100,105544855,3740,3740,3740,3740,0
|
|
20241018,175000,105544855,3740,3740,3740,3740,0
|
|
20241018,174900,105544855,3740,3740,3740,3740,0
|
|
20241018,174800,105544855,3740,3740,3740,3740,0
|
|
20241018,174700,105544855,3740,3740,3740,3740,0
|
|
20241018,174600,105544855,3740,3740,3740,3740,0
|
|
20241018,174500,105544855,3740,3740,3740,3740,0
|
|
20241018,174400,105544855,3740,3740,3740,3740,0
|
|
20241018,174300,105544855,3740,3740,3740,3740,0
|
|
20241018,174200,105544855,3740,3740,3740,3740,0
|
|
20241018,174100,105544855,3740,3740,3740,3740,0
|
|
20241018,174000,105544855,3740,3740,3740,3740,0
|
|
20241018,173900,105544855,3740,3740,3740,3740,0
|
|
20241018,173800,105544855,3740,3740,3740,3740,0
|
|
20241018,173700,105544855,3740,3740,3740,3740,1849
|
|
20241018,173600,105544855,3740,3740,3740,3740,0
|
|
20241018,173500,105544855,3740,3740,3740,3740,0
|
|
20241018,173400,105544855,3740,3740,3740,3740,0
|
|
20241018,173300,105544855,3740,3740,3740,3740,0
|
|
20241018,173200,105544855,3740,3740,3740,3740,0
|
|
20241018,173100,105544855,3740,3740,3740,3740,0
|
|
20241018,173000,105544855,3740,3740,3740,3740,0
|
|
20241018,172900,105544855,3740,3740,3740,3740,0
|
|
20241018,172800,105544855,3740,3740,3740,3740,0
|
|
20241018,172700,105544855,3740,3740,3740,3740,0
|
|
20241018,172600,105544855,3740,3740,3740,3740,0
|
|
20241018,172500,105544855,3740,3740,3740,3740,0
|
|
20241018,172400,105544855,3740,3740,3740,3740,0
|
|
20241018,172300,105544855,3740,3740,3740,3740,0
|
|
20241018,172200,105544855,3740,3740,3740,3740,0
|
|
20241018,172100,105544855,3740,3740,3740,3740,0
|
|
20241018,172000,105544855,3740,3740,3740,3740,0
|
|
20241018,171900,105544855,3740,3740,3740,3740,0
|
|
20241018,171800,105544855,3740,3740,3740,3740,0
|
|
20241018,171700,105544855,3740,3740,3740,3740,0
|
|
20241018,171600,105544855,3740,3740,3740,3740,0
|
|
20241018,171500,105544855,3740,3740,3740,3740,0
|
|
20241018,171400,105544855,3740,3740,3740,3740,0
|
|
20241018,171300,105544855,3740,3740,3740,3740,0
|
|
20241018,171200,105544855,3740,3740,3740,3740,0
|
|
20241018,171100,105544855,3740,3740,3740,3740,0
|
|
20241018,171000,105544855,3740,3740,3740,3740,0
|
|
20241018,170900,105544855,3740,3740,3740,3740,0
|
|
20241018,170800,105544855,3740,3740,3740,3740,0
|
|
20241018,170700,105544855,3740,3740,3740,3740,1849
|
|
20241018,170600,105544855,3740,3740,3740,3740,0
|
|
20241018,170500,105544855,3740,3740,3740,3740,0
|
|
20241018,170400,105544855,3740,3740,3740,3740,0
|
|
20241018,170300,105544855,3740,3740,3740,3740,0
|
|
20241018,170200,105544855,3740,3740,3740,3740,0
|
|
20241018,170100,105544855,3740,3740,3740,3740,0
|
|
20241018,170000,105544855,3740,3740,3740,3740,0
|
|
20241018,165900,105544855,3740,3740,3740,3740,0
|
|
20241018,165800,105544855,3740,3740,3740,3740,0
|
|
20241018,165700,105544855,3740,3740,3740,3740,0
|
|
20241018,165600,105544855,3740,3740,3740,3740,0
|
|
20241018,165500,105544855,3740,3740,3740,3740,0
|
|
20241018,165400,105544855,3740,3740,3740,3740,0
|
|
20241018,165300,105544855,3740,3740,3740,3740,0
|
|
20241018,165200,105544855,3740,3740,3740,3740,0
|
|
20241018,165100,105544855,3740,3740,3740,3740,0
|
|
20241018,165000,105544855,3740,3740,3740,3740,0
|
|
20241018,164900,105544855,3740,3740,3740,3740,0
|
|
20241018,164800,105544855,3740,3740,3740,3740,0
|
|
20241018,164700,105544855,3740,3740,3740,3740,0
|
|
20241018,164600,105544855,3740,3740,3740,3740,0
|
|
20241018,164500,105544855,3740,3740,3740,3740,0
|
|
20241018,164400,105544855,3740,3740,3740,3740,0
|
|
20241018,164300,105544855,3740,3740,3740,3740,0
|
|
20241018,164200,105544855,3740,3740,3740,3740,0
|
|
20241018,164100,105544855,3740,3740,3740,3740,0
|
|
20241018,164000,105544855,3740,3740,3740,3740,0
|
|
20241018,163900,105544855,3740,3740,3740,3740,0
|
|
20241018,163800,105544855,3740,3740,3740,3740,0
|
|
20241018,163700,105544855,3740,3740,3740,3740,1849
|
|
20241018,163600,105544855,3740,3740,3740,3740,0
|
|
20241018,163500,105544855,3740,3740,3740,3740,0
|
|
20241018,163400,105544855,3740,3740,3740,3740,0
|
|
20241018,163300,105544855,3740,3740,3740,3740,0
|
|
20241018,163200,105544855,3740,3740,3740,3740,0
|
|
20241018,163100,105544855,3740,3740,3740,3740,0
|
|
20241018,163000,105544855,3740,3740,3740,3740,0
|
|
20241018,162900,105544855,3740,3740,3740,3740,0
|
|
20241018,162800,105544855,3740,3740,3740,3740,0
|
|
20241018,162700,105544855,3740,3740,3740,3740,0
|
|
20241018,162600,105544855,3740,3740,3740,3740,0
|
|
20241018,162500,105544855,3740,3740,3740,3740,0
|
|
20241018,162400,105544855,3740,3740,3740,3740,0
|
|
20241018,162300,105544855,3740,3740,3740,3740,0
|
|
20241018,162200,105544855,3740,3740,3740,3740,0
|
|
20241018,162100,105544855,3740,3740,3740,3740,0
|
|
20241018,162000,105544855,3740,3740,3740,3740,0
|
|
20241018,161900,105544855,3740,3740,3740,3740,0
|
|
20241018,161800,105544855,3740,3740,3740,3740,0
|
|
20241018,161700,105544855,3740,3740,3740,3740,0
|
|
20241018,161600,105544855,3740,3740,3740,3740,0
|
|
20241018,161500,105544855,3740,3740,3740,3740,0
|
|
20241018,161400,105544855,3740,3740,3740,3740,0
|
|
20241018,161300,105544855,3740,3740,3740,3740,0
|
|
20241018,161200,105544855,3740,3740,3740,3740,0
|
|
20241018,161100,105544855,3740,3740,3740,3740,0
|
|
20241018,161000,105544855,3740,3740,3740,3740,0
|
|
20241018,160900,105544855,3740,3740,3740,3740,0
|
|
20241018,160800,105544855,3740,3740,3740,3740,0
|
|
20241018,160700,105544855,3740,3740,3740,3740,1849
|
|
20241018,160600,105544855,3740,3740,3740,3740,0
|
|
20241018,160500,105544855,3740,3740,3740,3740,0
|
|
20241018,160400,105544855,3740,3740,3740,3740,0
|
|
20241018,160300,105544855,3740,3740,3740,3740,0
|
|
20241018,160200,105544855,3740,3740,3740,3740,0
|
|
20241018,160100,105544855,3740,3740,3740,3740,0
|
|
20241018,160000,105544855,3740,3740,3740,3740,0
|
|
20241018,155900,105544855,3740,3740,3740,3740,0
|
|
20241018,155800,105544855,3740,3740,3740,3740,0
|
|
20241018,155700,105544855,3740,3740,3740,3740,0
|
|
20241018,155600,105544855,3740,3740,3740,3740,0
|
|
20241018,155500,105544855,3740,3740,3740,3740,0
|
|
20241018,155400,105544855,3740,3740,3740,3740,0
|
|
20241018,155300,105544855,3740,3740,3740,3740,0
|
|
20241018,155200,105544855,3740,3740,3740,3740,0
|
|
20241018,155100,105544855,3740,3740,3740,3740,0
|
|
20241018,155000,105544855,3740,3740,3740,3740,0
|
|
20241018,154900,105544855,3740,3740,3740,3740,0
|
|
20241018,154800,105544855,3740,3740,3740,3740,0
|
|
20241018,154700,105544855,3740,3740,3740,3740,0
|
|
20241018,154600,105544855,3740,3740,3740,3740,0
|
|
20241018,154500,105544855,3740,3740,3740,3740,0
|
|
20241018,154400,105544855,3740,3740,3740,3740,0
|
|
20241018,154300,105544855,3740,3740,3740,3740,0
|
|
20241018,154200,105544855,3740,3740,3740,3740,0
|
|
20241018,154100,105544855,3740,3740,3740,3740,0
|
|
20241018,154000,105544855,3740,3740,3740,3740,0
|
|
20241018,153900,105544855,3740,3740,3740,3740,0
|
|
20241018,153800,105544855,3740,3740,3740,3740,0
|
|
20241018,153700,105544855,3740,3740,3740,3740,1849
|
|
20241018,153600,105544855,3740,3740,3740,3740,0
|
|
20241018,153500,105544855,3740,3740,3740,3740,0
|
|
20241018,153400,105544855,3740,3740,3740,3740,0
|
|
20241018,153300,105544855,3740,3740,3740,3740,0
|
|
20241018,153200,105544855,3740,3740,3740,3740,0
|
|
20241018,153100,105544855,3740,3740,3740,3740,0
|
|
20241018,153000,105544855,3740,3740,3740,3740,1849
|
|
20241018,152900,98629595,3740,3740,3740,3740,0
|
|
20241018,152800,98629595,3740,3740,3740,3740,0
|
|
20241018,152700,98629595,3740,3740,3740,3740,0
|
|
20241018,152600,98629595,3740,3740,3740,3740,0
|
|
20241018,152500,98629595,3740,3740,3740,3740,0
|
|
20241018,152400,98629595,3740,3740,3740,3740,0
|
|
20241018,152300,98629595,3740,3740,3740,3740,0
|
|
20241018,152200,98629595,3740,3740,3740,3740,0
|
|
20241018,152100,98629595,3740,3740,3740,3740,0
|
|
20241018,152000,98629595,3740,3740,3740,3740,0
|
|
20241018,151900,98629595,3740,3720,3740,3720,124
|
|
20241018,151800,98168175,3740,3730,3740,3730,407
|
|
20241018,151700,96649895,3780,3780,3780,3780,0
|
|
20241018,151600,96649895,3780,3780,3780,3780,0
|
|
20241018,151500,96649895,3780,3780,3780,3780,0
|
|
20241018,151400,96649895,3780,3780,3780,3780,0
|
|
20241018,151300,96649895,3780,3780,3780,3780,0
|
|
20241018,151200,96649895,3780,3780,3780,3780,0
|
|
20241018,151100,96649895,3780,3725,3780,3725,1160
|
|
20241018,151000,92321195,3725,3725,3725,3725,9
|
|
20241018,150900,92287670,3730,3730,3730,3730,0
|
|
20241018,150800,92287670,3730,3730,3730,3730,0
|
|
20241018,150700,92287670,3730,3730,3730,3730,54
|
|
20241018,150600,92086250,3720,3725,3725,3720,16
|
|
20241018,150500,92026710,3725,3725,3725,3725,0
|
|
20241018,150400,92026710,3725,3725,3725,3725,0
|
|
20241018,150300,92026710,3725,3725,3725,3725,0
|
|
20241018,150200,92026710,3725,3725,3725,3725,0
|
|
20241018,150100,92026710,3725,3725,3725,3725,0
|
|
20241018,150000,92026710,3725,3725,3725,3725,0
|
|
20241018,145900,92026710,3725,3725,3725,3725,0
|
|
20241018,145800,92026710,3725,3725,3725,3725,0
|
|
20241018,145700,92026710,3725,3725,3725,3725,0
|
|
20241018,145600,92026710,3725,3725,3725,3725,0
|
|
20241018,145500,92026710,3725,3725,3725,3725,0
|
|
20241018,145400,92026710,3725,3725,3725,3725,48
|
|
20241018,145300,91847910,3720,3720,3720,3720,0
|
|
20241018,145200,91847910,3720,3720,3720,3720,0
|
|
20241018,145100,91847910,3720,3720,3720,3720,0
|
|
20241018,145000,91847910,3720,3720,3720,3720,0
|
|
20241018,144900,91847910,3720,3720,3720,3720,0
|
|
20241018,144800,91847910,3720,3720,3720,3720,0
|
|
20241018,144700,91847910,3720,3720,3720,3720,0
|
|
20241018,144600,91847910,3720,3720,3720,3720,0
|
|
20241018,144500,91847910,3720,3720,3720,3720,0
|
|
20241018,144400,91847910,3720,3720,3720,3720,100
|
|
20241018,144300,91475910,3720,3720,3720,3720,0
|
|
20241018,144200,91475910,3720,3720,3720,3720,0
|
|
20241018,144100,91475910,3720,3720,3720,3720,0
|
|
20241018,144000,91475910,3720,3720,3720,3720,0
|
|
20241018,143900,91475910,3720,3725,3725,3720,2
|
|
20241018,143800,91468465,3725,3725,3725,3725,0
|
|
20241018,143700,91468465,3725,3725,3725,3725,0
|
|
20241018,143600,91468465,3725,3725,3725,3725,5
|
|
20241018,143500,91449840,3725,3725,3725,3725,0
|
|
20241018,143400,91449840,3725,3725,3725,3725,0
|
|
20241018,143300,91449840,3725,3720,3725,3720,122
|
|
20241018,143200,90995970,3730,3730,3730,3730,0
|
|
20241018,143100,90995970,3730,3730,3730,3730,0
|
|
20241018,143000,90995970,3730,3730,3730,3730,0
|
|
20241018,142900,90995970,3730,3730,3730,3730,0
|
|
20241018,142800,90995970,3730,3730,3730,3730,4
|
|
20241018,142700,90981050,3725,3725,3725,3725,10
|
|
20241018,142600,90943800,3735,3735,3735,3735,0
|
|
20241018,142500,90943800,3735,3735,3735,3735,0
|
|
20241018,142400,90943800,3735,3735,3735,3735,0
|
|
20241018,142300,90943800,3735,3735,3735,3735,0
|
|
20241018,142200,90943800,3735,3725,3735,3725,17
|
|
20241018,142100,90880355,3730,3730,3730,3730,4
|
|
20241018,142000,90865435,3735,3735,3735,3735,0
|
|
20241018,141900,90865435,3735,3735,3735,3735,0
|
|
20241018,141800,90865435,3735,3735,3735,3735,0
|
|
20241018,141700,90865435,3735,3735,3735,3735,0
|
|
20241018,141600,90865435,3735,3735,3735,3735,0
|
|
20241018,141500,90865435,3735,3735,3735,3735,0
|
|
20241018,141400,90865435,3735,3735,3735,3735,2
|
|
20241018,141300,90857965,3735,3735,3735,3735,0
|
|
20241018,141200,90857965,3735,3735,3735,3735,18
|
|
20241018,141100,90790735,3745,3745,3745,3745,0
|
|
20241018,141000,90790735,3745,3745,3745,3745,0
|
|
20241018,140900,90790735,3745,3745,3745,3745,0
|
|
20241018,140800,90790735,3745,3745,3745,3745,0
|
|
20241018,140700,90790735,3745,3745,3745,3745,0
|
|
20241018,140600,90790735,3745,3745,3745,3745,0
|
|
20241018,140500,90790735,3745,3745,3745,3745,0
|
|
20241018,140400,90790735,3745,3745,3745,3745,0
|
|
20241018,140300,90790735,3745,3745,3745,3745,0
|
|
20241018,140200,90790735,3745,3745,3745,3745,0
|
|
20241018,140100,90790735,3745,3745,3745,3745,0
|
|
20241018,140000,90790735,3745,3745,3745,3745,0
|
|
20241018,135900,90790735,3745,3745,3745,3745,0
|
|
20241018,135800,90790735,3745,3745,3745,3745,0
|
|
20241018,135700,90790735,3745,3745,3745,3745,0
|
|
20241018,135600,90790735,3745,3745,3745,3745,0
|
|
20241018,135500,90790735,3745,3745,3745,3745,0
|
|
20241018,135400,90790735,3745,3745,3745,3745,0
|
|
20241018,135300,90790735,3745,3745,3745,3745,0
|
|
20241018,135200,90790735,3745,3745,3745,3745,0
|
|
20241018,135100,90790735,3745,3745,3745,3745,0
|
|
20241018,135000,90790735,3745,3745,3745,3745,0
|
|
20241018,134900,90790735,3745,3745,3745,3745,0
|
|
20241018,134800,90790735,3745,3745,3745,3745,0
|
|
20241018,134700,90790735,3745,3745,3745,3745,0
|
|
20241018,134600,90790735,3745,3745,3745,3745,0
|
|
20241018,134500,90790735,3745,3745,3745,3745,0
|
|
20241018,134400,90790735,3745,3745,3745,3745,0
|
|
20241018,134300,90790735,3745,3745,3745,3745,0
|
|
20241018,134200,90790735,3745,3735,3745,3735,3
|
|
20241018,134100,90779510,3735,3735,3735,3735,1
|
|
20241018,134000,90775775,3770,3770,3770,3770,0
|
|
20241018,133900,90775775,3770,3770,3770,3770,0
|
|
20241018,133800,90775775,3770,3770,3770,3770,0
|
|
20241018,133700,90775775,3770,3770,3770,3770,0
|
|
20241018,133600,90775775,3770,3770,3770,3770,0
|
|
20241018,133500,90775775,3770,3770,3770,3770,0
|
|
20241018,133400,90775775,3770,3770,3770,3770,0
|
|
20241018,133300,90775775,3770,3770,3770,3770,0
|
|
20241018,133200,90775775,3770,3770,3770,3770,0
|
|
20241018,133100,90775775,3770,3770,3770,3770,0
|
|
20241018,133000,90775775,3770,3770,3770,3770,0
|
|
20241018,132900,90775775,3770,3770,3770,3770,0
|
|
20241018,132800,90775775,3770,3770,3770,3770,0
|
|
20241018,132700,90775775,3770,3770,3770,3770,0
|
|
20241018,132600,90775775,3770,3770,3770,3770,0
|
|
20241018,132500,90775775,3770,3770,3770,3770,0
|
|
20241018,132400,90775775,3770,3740,3770,3740,2
|
|
20241018,132300,90768265,3730,3730,3730,3730,17
|
|
20241018,132200,90704855,3780,3780,3780,3780,0
|
|
20241018,132100,90704855,3780,3780,3780,3780,0
|
|
20241018,132000,90704855,3780,3780,3780,3780,0
|
|
20241018,131900,90704855,3780,3780,3780,3780,0
|
|
20241018,131800,90704855,3780,3780,3780,3780,0
|
|
20241018,131700,90704855,3780,3780,3780,3780,0
|
|
20241018,131600,90704855,3780,3780,3780,3780,0
|
|
20241018,131500,90704855,3780,3780,3780,3780,0
|
|
20241018,131400,90704855,3780,3735,3780,3730,299
|
|
20241018,131300,89588745,3745,3745,3745,3745,0
|
|
20241018,131200,89588745,3745,3745,3745,3745,0
|
|
20241018,131100,89588745,3745,3745,3745,3745,0
|
|
20241018,131000,89588745,3745,3745,3745,3745,0
|
|
20241018,130900,89588745,3745,3745,3745,3745,0
|
|
20241018,130800,89588745,3745,3745,3745,3745,0
|
|
20241018,130700,89588745,3745,3745,3745,3745,0
|
|
20241018,130600,89588745,3745,3745,3745,3745,0
|
|
20241018,130500,89588745,3745,3745,3745,3745,0
|
|
20241018,130400,89588745,3745,3745,3745,3745,0
|
|
20241018,130300,89588745,3745,3745,3745,3745,0
|
|
20241018,130200,89588745,3745,3745,3745,3745,0
|
|
20241018,130100,89588745,3745,3745,3745,3745,0
|
|
20241018,130000,89588745,3745,3745,3745,3745,0
|
|
20241018,125900,89588745,3745,3745,3745,3745,0
|
|
20241018,125800,89588745,3745,3745,3745,3745,0
|
|
20241018,125700,89588745,3745,3745,3745,3745,0
|
|
20241018,125600,89588745,3745,3745,3745,3745,0
|
|
20241018,125500,89588745,3745,3745,3745,3745,0
|
|
20241018,125400,89588745,3745,3745,3745,3745,1
|
|
20241018,125300,89585000,3745,3745,3775,3745,98
|
|
20241018,125200,89217950,3745,3745,3745,3745,0
|
|
20241018,125100,89217950,3745,3760,3760,3745,4
|
|
20241018,125000,89202955,3760,3745,3760,3745,3
|
|
20241018,124900,89191705,3745,3745,3745,3745,0
|
|
20241018,124800,89191705,3745,3745,3745,3745,0
|
|
20241018,124700,89191705,3745,3745,3745,3745,0
|
|
20241018,124600,89191705,3745,3745,3745,3745,0
|
|
20241018,124500,89191705,3745,3745,3745,3745,0
|
|
20241018,124400,89191705,3745,3745,3745,3745,0
|
|
20241018,124300,89191705,3745,3745,3745,3745,1
|
|
20241018,124200,89187960,3735,3735,3735,3735,0
|
|
20241018,124100,89187960,3735,3735,3735,3735,0
|
|
20241018,124000,89187960,3735,3735,3735,3735,0
|
|
20241018,123900,89187960,3735,3735,3735,3735,0
|
|
20241018,123800,89187960,3735,3735,3735,3735,0
|
|
20241018,123700,89187960,3735,3735,3735,3735,0
|
|
20241018,123600,89187960,3735,3735,3735,3735,0
|
|
20241018,123500,89187960,3735,3735,3735,3735,0
|
|
20241018,123400,89187960,3735,3745,3745,3735,134
|
|
20241018,123300,88687420,3735,3735,3735,3735,19
|
|
20241018,123200,88616455,3735,3735,3735,3735,0
|
|
20241018,123100,88616455,3735,3735,3735,3735,0
|
|
20241018,123000,88616455,3735,3735,3735,3735,0
|
|
20241018,122900,88616455,3735,3735,3760,3735,2284
|
|
20241018,122800,80029950,3730,3725,3730,3725,785
|
|
20241018,122700,77104420,3720,3720,3720,3720,187
|
|
20241018,122600,76408780,3715,3715,3715,3715,0
|
|
20241018,122500,76408780,3715,3715,3715,3715,0
|
|
20241018,122400,76408780,3715,3715,3715,3715,0
|
|
20241018,122300,76408780,3715,3715,3715,3715,0
|
|
20241018,122200,76408780,3715,3715,3715,3715,0
|
|
20241018,122100,76408780,3715,3715,3715,3715,0
|
|
20241018,122000,76408780,3715,3715,3715,3715,0
|
|
20241018,121900,76408780,3715,3715,3715,3715,0
|
|
20241018,121800,76408780,3715,3715,3715,3715,421
|
|
20241018,121700,74844765,3720,3720,3720,3720,2
|
|
20241018,121600,74837325,3720,3720,3720,3720,0
|
|
20241018,121500,74837325,3720,3720,3720,3720,0
|
|
20241018,121400,74837325,3720,3720,3720,3720,0
|
|
20241018,121300,74837325,3720,3720,3720,3720,15
|
|
20241018,121200,74781525,3720,3720,3720,3720,0
|
|
20241018,121100,74781525,3720,3720,3720,3720,0
|
|
20241018,121000,74781525,3720,3720,3720,3720,0
|
|
20241018,120900,74781525,3720,3720,3720,3720,0
|
|
20241018,120800,74781525,3720,3720,3720,3720,1
|
|
20241018,120700,74777805,3720,3715,3720,3715,64
|
|
20241018,120600,74539730,3720,3720,3720,3720,0
|
|
20241018,120500,74539730,3720,3720,3720,3720,20
|
|
20241018,120400,74465330,3720,3720,3720,3720,0
|
|
20241018,120300,74465330,3720,3720,3720,3720,0
|
|
20241018,120200,74465330,3720,3720,3720,3720,126
|
|
20241018,120100,73996610,3720,3720,3720,3720,0
|
|
20241018,120000,73996610,3720,3720,3720,3720,0
|
|
20241018,115900,73996610,3720,3720,3720,3720,1
|
|
20241018,115800,73992890,3720,3720,3720,3720,59
|
|
20241018,115700,73773410,3720,3720,3720,3720,0
|
|
20241018,115600,73773410,3720,3720,3720,3720,582
|
|
20241018,115500,71608370,3720,3720,3720,3720,86
|
|
20241018,115400,71288450,3720,3720,3720,3720,1
|
|
20241018,115300,71284730,3720,3720,3720,3720,0
|
|
20241018,115200,71284730,3720,3720,3720,3720,0
|
|
20241018,115100,71284730,3720,3720,3720,3720,0
|
|
20241018,115000,71284730,3720,3720,3720,3720,0
|
|
20241018,114900,71284730,3720,3720,3720,3720,0
|
|
20241018,114800,71284730,3720,3725,3725,3720,962
|
|
20241018,114700,67701900,3735,3735,3735,3735,0
|
|
20241018,114600,67701900,3735,3735,3735,3735,0
|
|
20241018,114500,67701900,3735,3735,3735,3735,0
|
|
20241018,114400,67701900,3735,3735,3735,3735,0
|
|
20241018,114300,67701900,3735,3735,3735,3735,0
|
|
20241018,114200,67701900,3735,3735,3735,3735,0
|
|
20241018,114100,67701900,3735,3735,3735,3735,0
|
|
20241018,114000,67701900,3735,3735,3735,3735,0
|
|
20241018,113900,67701900,3735,3735,3735,3735,0
|
|
20241018,113800,67701900,3735,3740,3740,3730,30
|
|
20241018,113700,67589955,3730,3730,3730,3730,0
|
|
20241018,113600,67589955,3730,3730,3730,3730,0
|
|
20241018,113500,67589955,3730,3730,3730,3730,0
|
|
20241018,113400,67589955,3730,3730,3730,3730,0
|
|
20241018,113300,67589955,3730,3730,3730,3730,109
|
|
20241018,113200,67183385,3730,3730,3730,3730,0
|
|
20241018,113100,67183385,3730,3730,3730,3730,0
|
|
20241018,113000,67183385,3730,3730,3730,3730,0
|
|
20241018,112900,67183385,3730,3730,3730,3730,0
|
|
20241018,112800,67183385,3730,3730,3730,3730,0
|
|
20241018,112700,67183385,3730,3730,3730,3730,0
|
|
20241018,112600,67183385,3730,3730,3730,3730,0
|
|
20241018,112500,67183385,3730,3730,3730,3730,0
|
|
20241018,112400,67183385,3730,3730,3730,3730,0
|
|
20241018,112300,67183385,3730,3730,3730,3730,2
|
|
20241018,112200,67175925,3730,3730,3730,3730,3
|
|
20241018,112100,67164735,3720,3720,3720,3720,0
|
|
20241018,112000,67164735,3720,3720,3720,3720,0
|
|
20241018,111900,67164735,3720,3720,3720,3720,0
|
|
20241018,111800,67164735,3720,3725,3725,3720,1263
|
|
20241018,111700,62465180,3730,3730,3730,3730,0
|
|
20241018,111600,62465180,3730,3730,3730,3730,0
|
|
20241018,111500,62465180,3730,3730,3730,3730,202
|
|
20241018,111400,61711720,3735,3735,3735,3735,0
|
|
20241018,111300,61711720,3735,3735,3735,3735,0
|
|
20241018,111200,61711720,3735,3735,3735,3735,0
|
|
20241018,111100,61711720,3735,3735,3735,3735,0
|
|
20241018,111000,61711720,3735,3735,3735,3735,9
|
|
20241018,110900,61678105,3750,3750,3750,3750,0
|
|
20241018,110800,61678105,3750,3750,3750,3750,0
|
|
20241018,110700,61678105,3750,3750,3750,3750,0
|
|
20241018,110600,61678105,3750,3750,3750,3750,0
|
|
20241018,110500,61678105,3750,3750,3750,3750,0
|
|
20241018,110400,61678105,3750,3760,3760,3750,259
|
|
20241018,110300,60706825,3745,3740,3745,3740,82
|
|
20241018,110200,60399740,3740,3740,3740,3740,0
|
|
20241018,110100,60399740,3740,3740,3740,3740,0
|
|
20241018,110000,60399740,3740,3740,3740,3740,0
|
|
20241018,105900,60399740,3740,3740,3740,3740,0
|
|
20241018,105800,60399740,3740,3735,3740,3735,1330
|
|
20241018,105700,55425670,3730,3730,3730,3730,296
|
|
20241018,105600,54321590,3735,3735,3735,3735,0
|
|
20241018,105500,54321590,3735,3730,3735,3730,720
|
|
20241018,105400,51635910,3730,3730,3730,3730,0
|
|
20241018,105300,51635910,3730,3730,3730,3730,15
|
|
20241018,105200,51579960,3735,3735,3735,3735,0
|
|
20241018,105100,51579960,3735,3735,3735,3735,0
|
|
20241018,105000,51579960,3735,3735,3735,3735,0
|
|
20241018,104900,51579960,3735,3745,3745,3735,451
|
|
20241018,104800,49893465,3740,3740,3740,3740,0
|
|
20241018,104700,49893465,3740,3740,3740,3740,0
|
|
20241018,104600,49893465,3740,3740,3740,3740,0
|
|
20241018,104500,49893465,3740,3740,3740,3740,58
|
|
20241018,104400,49676545,3760,3735,3775,3735,791
|
|
20241018,104300,46708555,3755,3755,3755,3755,0
|
|
20241018,104200,46708555,3755,3735,3755,3735,8
|
|
20241018,104100,46678615,3750,3750,3760,3745,314
|
|
20241018,104000,45501100,3750,3760,3760,3750,282
|
|
20241018,103900,44443580,3770,3745,3775,3745,634
|
|
20241018,103800,42057365,3750,3740,3750,3740,18
|
|
20241018,103700,41990000,3740,3740,3740,3740,4
|
|
20241018,103600,41975040,3740,3740,3740,3740,110
|
|
20241018,103500,41563640,3740,3750,3750,3740,46
|
|
20241018,103400,41391310,3750,3750,3750,3750,0
|
|
20241018,103300,41391310,3750,3750,3750,3750,0
|
|
20241018,103200,41391310,3750,3745,3750,3735,619
|
|
20241018,103100,39077010,3755,3755,3755,3755,0
|
|
20241018,103000,39077010,3755,3755,3755,3755,1
|
|
20241018,102900,39073255,3760,3760,3760,3760,0
|
|
20241018,102800,39073255,3760,3760,3760,3760,0
|
|
20241018,102700,39073255,3760,3760,3760,3760,0
|
|
20241018,102600,39073255,3760,3760,3760,3760,0
|
|
20241018,102500,39073255,3760,3760,3765,3750,516
|
|
20241018,102400,37138125,3765,3765,3765,3765,0
|
|
20241018,102300,37138125,3765,3765,3765,3765,0
|
|
20241018,102200,37138125,3765,3765,3765,3765,0
|
|
20241018,102100,37138125,3765,3765,3765,3765,0
|
|
20241018,102000,37138125,3765,3765,3765,3765,0
|
|
20241018,101900,37138125,3765,3765,3765,3765,0
|
|
20241018,101800,37138125,3765,3765,3765,3765,0
|
|
20241018,101700,37138125,3765,3765,3765,3765,0
|
|
20241018,101600,37138125,3765,3765,3765,3765,0
|
|
20241018,101500,37138125,3765,3765,3765,3765,0
|
|
20241018,101400,37138125,3765,3765,3765,3765,0
|
|
20241018,101300,37138125,3765,3765,3765,3765,1
|
|
20241018,101200,37134360,3765,3765,3765,3765,0
|
|
20241018,101100,37134360,3765,3765,3765,3765,0
|
|
20241018,101000,37134360,3765,3765,3765,3765,0
|
|
20241018,100900,37134360,3765,3765,3765,3765,0
|
|
20241018,100800,37134360,3765,3765,3765,3765,0
|
|
20241018,100700,37134360,3765,3765,3765,3765,0
|
|
20241018,100600,37134360,3765,3765,3765,3765,72
|
|
20241018,100500,36863280,3760,3760,3760,3760,0
|
|
20241018,100400,36863280,3760,3760,3760,3760,80
|
|
20241018,100300,36562480,3765,3765,3765,3765,0
|
|
20241018,100200,36562480,3765,3765,3765,3765,0
|
|
20241018,100100,36562480,3765,3765,3765,3765,0
|
|
20241018,100000,36562480,3765,3765,3765,3765,0
|
|
20241018,095900,36562480,3765,3765,3765,3765,0
|
|
20241018,095800,36562480,3765,3765,3765,3765,20
|
|
20241018,095700,36487180,3765,3765,3765,3765,0
|
|
20241018,095600,36487180,3765,3750,3765,3750,14
|
|
20241018,095500,36434665,3765,3765,3765,3765,0
|
|
20241018,095400,36434665,3765,3765,3765,3765,0
|
|
20241018,095300,36434665,3765,3765,3765,3765,0
|
|
20241018,095200,36434665,3765,3765,3765,3765,500
|
|
20241018,095100,34552165,3785,3785,3785,3785,0
|
|
20241018,095000,34552165,3785,3770,3785,3755,129
|
|
20241018,094900,34067330,3770,3770,3770,3770,0
|
|
20241018,094800,34067330,3770,3770,3770,3770,0
|
|
20241018,094700,34067330,3770,3770,3770,3770,0
|
|
20241018,094600,34067330,3770,3770,3770,3770,0
|
|
20241018,094500,34067330,3770,3770,3770,3770,0
|
|
20241018,094400,34067330,3770,3770,3770,3770,0
|
|
20241018,094300,34067330,3770,3770,3770,3770,0
|
|
20241018,094200,34067330,3770,3760,3770,3760,4
|
|
20241018,094100,34052270,3755,3755,3755,3755,0
|
|
20241018,094000,34052270,3755,3755,3755,3755,100
|
|
20241018,093900,33676770,3770,3770,3770,3770,0
|
|
20241018,093800,33676770,3770,3770,3770,3770,0
|
|
20241018,093700,33676770,3770,3770,3770,3770,0
|
|
20241018,093600,33676770,3770,3770,3770,3770,0
|
|
20241018,093500,33676770,3770,3770,3770,3770,0
|
|
20241018,093400,33676770,3770,3770,3770,3770,0
|
|
20241018,093300,33676770,3770,3770,3770,3770,0
|
|
20241018,093200,33676770,3770,3770,3770,3770,0
|
|
20241018,093100,33676770,3770,3765,3770,3765,4
|
|
20241018,093000,33661695,3790,3790,3790,3790,0
|
|
20241018,092900,33661695,3790,3765,3790,3765,3
|
|
20241018,092800,33650350,3780,3780,3780,3780,0
|
|
20241018,092700,33650350,3780,3760,3780,3760,793
|
|
20241018,092600,30652975,3780,3780,3780,3780,0
|
|
20241018,092500,30652975,3780,3780,3780,3780,0
|
|
20241018,092400,30652975,3780,3780,3780,3780,0
|
|
20241018,092300,30652975,3780,3780,3780,3780,0
|
|
20241018,092200,30652975,3780,3750,3785,3745,1321
|
|
20241018,092100,25700675,3755,3770,3775,3755,689
|
|
20241018,092000,23113385,3755,3755,3755,3755,0
|
|
20241018,091900,23113385,3755,3755,3755,3755,0
|
|
20241018,091800,23113385,3755,3755,3755,3755,0
|
|
20241018,091700,23113385,3755,3755,3755,3755,250
|
|
20241018,091600,22174635,3765,3765,3765,3765,684
|
|
20241018,091500,19599375,3765,3770,3770,3765,68
|
|
20241018,091400,19343200,3765,3765,3765,3765,182
|
|
20241018,091300,18657970,3765,3745,3765,3740,113
|
|
20241018,091200,18234855,3760,3755,3760,3755,1221
|
|
20241018,091100,13644095,3755,3755,3760,3755,39
|
|
20241018,091000,13497580,3740,3770,3770,3740,2815
|
|
20241018,090900,2933190,3800,3800,3800,3800,0
|
|
20241018,090800,2933190,3800,3775,3800,3770,455
|
|
20241018,090700,1210575,3780,3780,3780,3780,0
|
|
20241018,090600,1210575,3780,3780,3780,3780,50
|
|
20241018,090500,1021575,3800,3800,3800,3800,0
|
|
20241018,090400,1021575,3800,3800,3800,3800,0
|
|
20241018,090300,1021575,3800,3800,3800,3800,50
|
|
20241018,090200,831575,3800,3800,3800,3800,2
|
|
20241018,090100,823975,3800,3795,3800,3795,60
|
|
20241018,090000,596270,3790,3800,3800,3790,157
|