627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192400,34052405,3970,3970,3970,3970,310
|
|
20241007,192300,34052405,3970,3970,3970,3970,0
|
|
20241007,192200,34052405,3970,3970,3970,3970,0
|
|
20241007,192100,34052405,3970,3970,3970,3970,0
|
|
20241007,192000,34052405,3970,3970,3970,3970,0
|
|
20241007,191900,34052405,3970,3970,3970,3970,0
|
|
20241007,191800,34052405,3970,3970,3970,3970,0
|
|
20241007,191700,34052405,3970,3970,3970,3970,0
|
|
20241007,191600,34052405,3970,3970,3970,3970,0
|
|
20241007,191500,34052405,3970,3970,3970,3970,0
|
|
20241007,191400,34052405,3970,3970,3970,3970,0
|
|
20241007,191300,34052405,3970,3970,3970,3970,0
|
|
20241007,191200,34052405,3970,3970,3970,3970,0
|
|
20241007,191100,34052405,3970,3970,3970,3970,0
|
|
20241007,191000,34052405,3970,3970,3970,3970,0
|
|
20241007,190900,34052405,3970,3970,3970,3970,0
|
|
20241007,190800,34052405,3970,3970,3970,3970,0
|
|
20241007,190700,34052405,3970,3970,3970,3970,0
|
|
20241007,190600,34052405,3970,3970,3970,3970,0
|
|
20241007,190500,34052405,3970,3970,3970,3970,0
|
|
20241007,190400,34052405,3970,3970,3970,3970,0
|
|
20241007,190300,34052405,3970,3970,3970,3970,0
|
|
20241007,190200,34052405,3970,3970,3970,3970,0
|
|
20241007,190100,34052405,3970,3970,3970,3970,0
|
|
20241007,190000,34052405,3970,3970,3970,3970,0
|
|
20241007,185900,34052405,3970,3970,3970,3970,0
|
|
20241007,185800,34052405,3970,3970,3970,3970,0
|
|
20241007,185700,34052405,3970,3970,3970,3970,0
|
|
20241007,185600,34052405,3970,3970,3970,3970,0
|
|
20241007,185500,34052405,3970,3970,3970,3970,0
|
|
20241007,185400,34052405,3970,3970,3970,3970,310
|
|
20241007,185300,34052405,3970,3970,3970,3970,0
|
|
20241007,185200,34052405,3970,3970,3970,3970,0
|
|
20241007,185100,34052405,3970,3970,3970,3970,0
|
|
20241007,185000,34052405,3970,3970,3970,3970,0
|
|
20241007,184900,34052405,3970,3970,3970,3970,0
|
|
20241007,184800,34052405,3970,3970,3970,3970,0
|
|
20241007,184700,34052405,3970,3970,3970,3970,0
|
|
20241007,184600,34052405,3970,3970,3970,3970,0
|
|
20241007,184500,34052405,3970,3970,3970,3970,0
|
|
20241007,184400,34052405,3970,3970,3970,3970,0
|
|
20241007,184300,34052405,3970,3970,3970,3970,0
|
|
20241007,184200,34052405,3970,3970,3970,3970,0
|
|
20241007,184100,34052405,3970,3970,3970,3970,0
|
|
20241007,184000,34052405,3970,3970,3970,3970,0
|
|
20241007,183900,34052405,3970,3970,3970,3970,0
|
|
20241007,183800,34052405,3970,3970,3970,3970,0
|
|
20241007,183700,34052405,3970,3970,3970,3970,0
|
|
20241007,183600,34052405,3970,3970,3970,3970,0
|
|
20241007,183500,34052405,3970,3970,3970,3970,0
|
|
20241007,183400,34052405,3970,3970,3970,3970,0
|
|
20241007,183300,34052405,3970,3970,3970,3970,0
|
|
20241007,183200,34052405,3970,3970,3970,3970,0
|
|
20241007,183100,34052405,3970,3970,3970,3970,0
|
|
20241007,183000,34052405,3970,3970,3970,3970,0
|
|
20241007,182900,34052405,3970,3970,3970,3970,0
|
|
20241007,182800,34052405,3970,3970,3970,3970,0
|
|
20241007,182700,34052405,3970,3970,3970,3970,0
|
|
20241007,182600,34052405,3970,3970,3970,3970,0
|
|
20241007,182500,34052405,3970,3970,3970,3970,0
|
|
20241007,182400,34052405,3970,3970,3970,3970,310
|
|
20241007,182300,34052405,3970,3970,3970,3970,0
|
|
20241007,182200,34052405,3970,3970,3970,3970,0
|
|
20241007,182100,34052405,3970,3970,3970,3970,0
|
|
20241007,182000,34052405,3970,3970,3970,3970,0
|
|
20241007,181900,34052405,3970,3970,3970,3970,0
|
|
20241007,181800,34052405,3970,3970,3970,3970,0
|
|
20241007,181700,34052405,3970,3970,3970,3970,0
|
|
20241007,181600,34052405,3970,3970,3970,3970,0
|
|
20241007,181500,34052405,3970,3970,3970,3970,0
|
|
20241007,181400,34052405,3970,3970,3970,3970,0
|
|
20241007,181300,34052405,3970,3970,3970,3970,0
|
|
20241007,181200,34052405,3970,3970,3970,3970,0
|
|
20241007,181100,34052405,3970,3970,3970,3970,0
|
|
20241007,181000,34052405,3970,3970,3970,3970,0
|
|
20241007,180900,34052405,3970,3970,3970,3970,0
|
|
20241007,180800,34052405,3970,3970,3970,3970,0
|
|
20241007,180700,34052405,3970,3970,3970,3970,0
|
|
20241007,180600,34052405,3970,3970,3970,3970,0
|
|
20241007,180500,34052405,3970,3970,3970,3970,0
|
|
20241007,180400,34052405,3970,3970,3970,3970,0
|
|
20241007,180300,34052405,3970,3970,3970,3970,0
|
|
20241007,180200,34052405,3970,3970,3970,3970,0
|
|
20241007,180100,34052405,3970,3970,3970,3970,0
|
|
20241007,180000,34052405,3970,3970,3970,3970,0
|
|
20241007,175900,34052405,3970,3970,3970,3970,0
|
|
20241007,175800,34052405,3970,3970,3970,3970,0
|
|
20241007,175700,34052405,3970,3970,3970,3970,0
|
|
20241007,175600,34052405,3970,3970,3970,3970,0
|
|
20241007,175500,34052405,3970,3970,3970,3970,0
|
|
20241007,175400,34052405,3970,3970,3970,3970,310
|
|
20241007,175300,34052405,3970,3970,3970,3970,0
|
|
20241007,175200,34052405,3970,3970,3970,3970,0
|
|
20241007,175100,34052405,3970,3970,3970,3970,0
|
|
20241007,175000,34052405,3970,3970,3970,3970,0
|
|
20241007,174900,34052405,3970,3970,3970,3970,0
|
|
20241007,174800,34052405,3970,3970,3970,3970,0
|
|
20241007,174700,34052405,3970,3970,3970,3970,0
|
|
20241007,174600,34052405,3970,3970,3970,3970,0
|
|
20241007,174500,34052405,3970,3970,3970,3970,0
|
|
20241007,174400,34052405,3970,3970,3970,3970,0
|
|
20241007,174300,34052405,3970,3970,3970,3970,0
|
|
20241007,174200,34052405,3970,3970,3970,3970,0
|
|
20241007,174100,34052405,3970,3970,3970,3970,0
|
|
20241007,174000,34052405,3970,3970,3970,3970,0
|
|
20241007,173900,34052405,3970,3970,3970,3970,0
|
|
20241007,173800,34052405,3970,3970,3970,3970,0
|
|
20241007,173700,34052405,3970,3970,3970,3970,0
|
|
20241007,173600,34052405,3970,3970,3970,3970,0
|
|
20241007,173500,34052405,3970,3970,3970,3970,0
|
|
20241007,173400,34052405,3970,3970,3970,3970,0
|
|
20241007,173300,34052405,3970,3970,3970,3970,0
|
|
20241007,173200,34052405,3970,3970,3970,3970,0
|
|
20241007,173100,34052405,3970,3970,3970,3970,0
|
|
20241007,173000,34052405,3970,3970,3970,3970,0
|
|
20241007,172900,34052405,3970,3970,3970,3970,0
|
|
20241007,172800,34052405,3970,3970,3970,3970,0
|
|
20241007,172700,34052405,3970,3970,3970,3970,0
|
|
20241007,172600,34052405,3970,3970,3970,3970,0
|
|
20241007,172500,34052405,3970,3970,3970,3970,0
|
|
20241007,172400,34052405,3970,3970,3970,3970,310
|
|
20241007,172300,34052405,3970,3970,3970,3970,0
|
|
20241007,172200,34052405,3970,3970,3970,3970,0
|
|
20241007,172100,34052405,3970,3970,3970,3970,0
|
|
20241007,172000,34052405,3970,3970,3970,3970,0
|
|
20241007,171900,34052405,3970,3970,3970,3970,0
|
|
20241007,171800,34052405,3970,3970,3970,3970,0
|
|
20241007,171700,34052405,3970,3970,3970,3970,0
|
|
20241007,171600,34052405,3970,3970,3970,3970,0
|
|
20241007,171500,34052405,3970,3970,3970,3970,0
|
|
20241007,171400,34052405,3970,3970,3970,3970,0
|
|
20241007,171300,34052405,3970,3970,3970,3970,0
|
|
20241007,171200,34052405,3970,3970,3970,3970,0
|
|
20241007,171100,34052405,3970,3970,3970,3970,0
|
|
20241007,171000,34052405,3970,3970,3970,3970,0
|
|
20241007,170900,34052405,3970,3970,3970,3970,0
|
|
20241007,170800,34052405,3970,3970,3970,3970,0
|
|
20241007,170700,34052405,3970,3970,3970,3970,0
|
|
20241007,170600,34052405,3970,3970,3970,3970,0
|
|
20241007,170500,34052405,3970,3970,3970,3970,0
|
|
20241007,170400,34052405,3970,3970,3970,3970,0
|
|
20241007,170300,34052405,3970,3970,3970,3970,0
|
|
20241007,170200,34052405,3970,3970,3970,3970,0
|
|
20241007,170100,34052405,3970,3970,3970,3970,0
|
|
20241007,170000,34052405,3970,3970,3970,3970,0
|
|
20241007,165900,34052405,3970,3970,3970,3970,0
|
|
20241007,165800,34052405,3970,3970,3970,3970,0
|
|
20241007,165700,34052405,3970,3970,3970,3970,0
|
|
20241007,165600,34052405,3970,3970,3970,3970,0
|
|
20241007,165500,34052405,3970,3970,3970,3970,0
|
|
20241007,165400,34052405,3970,3970,3970,3970,310
|
|
20241007,165300,34052405,3970,3970,3970,3970,0
|
|
20241007,165200,34052405,3970,3970,3970,3970,0
|
|
20241007,165100,34052405,3970,3970,3970,3970,0
|
|
20241007,165000,34052405,3970,3970,3970,3970,0
|
|
20241007,164900,34052405,3970,3970,3970,3970,0
|
|
20241007,164800,34052405,3970,3970,3970,3970,0
|
|
20241007,164700,34052405,3970,3970,3970,3970,0
|
|
20241007,164600,34052405,3970,3970,3970,3970,0
|
|
20241007,164500,34052405,3970,3970,3970,3970,0
|
|
20241007,164400,34052405,3970,3970,3970,3970,0
|
|
20241007,164300,34052405,3970,3970,3970,3970,0
|
|
20241007,164200,34052405,3970,3970,3970,3970,0
|
|
20241007,164100,34052405,3970,3970,3970,3970,0
|
|
20241007,164000,34052405,3970,3970,3970,3970,0
|
|
20241007,163900,34052405,3970,3970,3970,3970,0
|
|
20241007,163800,34052405,3970,3970,3970,3970,0
|
|
20241007,163700,34052405,3970,3970,3970,3970,0
|
|
20241007,163600,34052405,3970,3970,3970,3970,0
|
|
20241007,163500,34052405,3970,3970,3970,3970,0
|
|
20241007,163400,34052405,3970,3970,3970,3970,0
|
|
20241007,163300,34052405,3970,3970,3970,3970,0
|
|
20241007,163200,34052405,3970,3970,3970,3970,0
|
|
20241007,163100,34052405,3970,3970,3970,3970,0
|
|
20241007,163000,34052405,3970,3970,3970,3970,0
|
|
20241007,162900,34052405,3970,3970,3970,3970,0
|
|
20241007,162800,34052405,3970,3970,3970,3970,0
|
|
20241007,162700,34052405,3970,3970,3970,3970,0
|
|
20241007,162600,34052405,3970,3970,3970,3970,0
|
|
20241007,162500,34052405,3970,3970,3970,3970,0
|
|
20241007,162400,34052405,3970,3970,3970,3970,310
|
|
20241007,162300,34052405,3970,3970,3970,3970,0
|
|
20241007,162200,34052405,3970,3970,3970,3970,0
|
|
20241007,162100,34052405,3970,3970,3970,3970,0
|
|
20241007,162000,34052405,3970,3970,3970,3970,0
|
|
20241007,161900,34052405,3970,3970,3970,3970,0
|
|
20241007,161800,34052405,3970,3970,3970,3970,0
|
|
20241007,161700,34052405,3970,3970,3970,3970,0
|
|
20241007,161600,34052405,3970,3970,3970,3970,0
|
|
20241007,161500,34052405,3970,3970,3970,3970,0
|
|
20241007,161400,34052405,3970,3970,3970,3970,0
|
|
20241007,161300,34052405,3970,3970,3970,3970,0
|
|
20241007,161200,34052405,3970,3970,3970,3970,0
|
|
20241007,161100,34052405,3970,3970,3970,3970,0
|
|
20241007,161000,34052405,3970,3970,3970,3970,0
|
|
20241007,160900,34052405,3970,3970,3970,3970,0
|
|
20241007,160800,34052405,3970,3970,3970,3970,0
|
|
20241007,160700,34052405,3970,3970,3970,3970,0
|
|
20241007,160600,34052405,3970,3970,3970,3970,0
|
|
20241007,160500,34052405,3970,3970,3970,3970,0
|
|
20241007,160400,34052405,3970,3970,3970,3970,0
|
|
20241007,160300,34052405,3970,3970,3970,3970,0
|
|
20241007,160200,34052405,3970,3970,3970,3970,0
|
|
20241007,160100,34052405,3970,3970,3970,3970,0
|
|
20241007,160000,34052405,3970,3970,3970,3970,0
|
|
20241007,155900,34052405,3970,3970,3970,3970,0
|
|
20241007,155800,34052405,3970,3970,3970,3970,0
|
|
20241007,155700,34052405,3970,3970,3970,3970,0
|
|
20241007,155600,34052405,3970,3970,3970,3970,0
|
|
20241007,155500,34052405,3970,3970,3970,3970,0
|
|
20241007,155400,34052405,3970,3970,3970,3970,310
|
|
20241007,155300,34052405,3970,3970,3970,3970,0
|
|
20241007,155200,34052405,3970,3970,3970,3970,0
|
|
20241007,155100,34052405,3970,3970,3970,3970,0
|
|
20241007,155000,34052405,3970,3970,3970,3970,0
|
|
20241007,154900,34052405,3970,3970,3970,3970,0
|
|
20241007,154800,34052405,3970,3970,3970,3970,0
|
|
20241007,154700,34052405,3970,3970,3970,3970,0
|
|
20241007,154600,34052405,3970,3970,3970,3970,0
|
|
20241007,154500,34052405,3970,3970,3970,3970,0
|
|
20241007,154400,34052405,3970,3970,3970,3970,0
|
|
20241007,154300,34052405,3970,3970,3970,3970,0
|
|
20241007,154200,34052405,3970,3970,3970,3970,0
|
|
20241007,154100,34052405,3970,3970,3970,3970,0
|
|
20241007,154000,34052405,3970,3970,3970,3970,0
|
|
20241007,153900,34052405,3970,3970,3970,3970,0
|
|
20241007,153800,34052405,3970,3970,3970,3970,0
|
|
20241007,153700,34052405,3970,3970,3970,3970,0
|
|
20241007,153600,34052405,3970,3970,3970,3970,0
|
|
20241007,153500,34052405,3970,3970,3970,3970,0
|
|
20241007,153400,34052405,3970,3970,3970,3970,0
|
|
20241007,153300,34052405,3970,3970,3970,3970,0
|
|
20241007,153200,34052405,3970,3970,3970,3970,0
|
|
20241007,153100,34052405,3970,3970,3970,3970,0
|
|
20241007,153000,34052405,3970,3970,3970,3970,310
|
|
20241007,152900,32821705,3970,3970,3970,3970,0
|
|
20241007,152800,32821705,3970,3970,3970,3970,0
|
|
20241007,152700,32821705,3970,3970,3970,3970,0
|
|
20241007,152600,32821705,3970,3970,3970,3970,0
|
|
20241007,152500,32821705,3970,3970,3970,3970,0
|
|
20241007,152400,32821705,3970,3970,3970,3970,0
|
|
20241007,152300,32821705,3970,3970,3970,3970,0
|
|
20241007,152200,32821705,3970,3970,3970,3970,0
|
|
20241007,152100,32821705,3970,3970,3970,3970,0
|
|
20241007,152000,32821705,3970,3970,3970,3970,0
|
|
20241007,151900,32821705,3970,3960,3970,3960,5
|
|
20241007,151800,32801895,3960,3960,3960,3960,53
|
|
20241007,151700,32592015,3970,3970,3970,3970,1
|
|
20241007,151600,32588045,3960,3960,3960,3960,3
|
|
20241007,151500,32576165,3970,3970,3970,3970,0
|
|
20241007,151400,32576165,3970,3970,3970,3970,1
|
|
20241007,151300,32572195,3970,3970,3970,3970,1
|
|
20241007,151200,32568225,3960,3960,3960,3960,6
|
|
20241007,151100,32544465,3970,3970,3970,3970,0
|
|
20241007,151000,32544465,3970,3970,3970,3970,20
|
|
20241007,150900,32465065,3960,3960,3960,3960,18
|
|
20241007,150800,32393785,3955,3960,3960,3955,158
|
|
20241007,150700,31768135,3970,3970,3970,3970,0
|
|
20241007,150600,31768135,3970,3970,3970,3970,125
|
|
20241007,150500,31271885,3970,3970,3970,3960,34
|
|
20241007,150400,31136965,3975,3975,3975,3975,0
|
|
20241007,150300,31136965,3975,3970,3975,3970,551
|
|
20241007,150200,28949480,3970,3970,3970,3970,520
|
|
20241007,150100,26885080,3970,3970,3970,3970,0
|
|
20241007,150000,26885080,3970,3970,3970,3970,0
|
|
20241007,145900,26885080,3970,3970,3970,3970,0
|
|
20241007,145800,26885080,3970,3970,3970,3970,0
|
|
20241007,145700,26885080,3970,3970,3970,3970,0
|
|
20241007,145600,26885080,3970,3970,3970,3970,0
|
|
20241007,145500,26885080,3970,3970,3970,3970,1
|
|
20241007,145400,26881110,3955,3955,3955,3955,21
|
|
20241007,145300,26798055,3955,3955,3955,3955,250
|
|
20241007,145200,25809305,3970,3970,3970,3970,0
|
|
20241007,145100,25809305,3970,3970,3970,3970,0
|
|
20241007,145000,25809305,3970,3970,3970,3970,0
|
|
20241007,144900,25809305,3970,3970,3970,3970,0
|
|
20241007,144800,25809305,3970,3970,3970,3970,0
|
|
20241007,144700,25809305,3970,3970,3970,3970,0
|
|
20241007,144600,25809305,3970,3970,3970,3970,0
|
|
20241007,144500,25809305,3970,3970,3970,3970,1
|
|
20241007,144400,25805335,3960,3960,3960,3960,10
|
|
20241007,144300,25765735,3970,3970,3970,3970,10
|
|
20241007,144200,25726035,3970,3970,3970,3970,0
|
|
20241007,144100,25726035,3970,3970,3970,3970,0
|
|
20241007,144000,25726035,3970,3970,3970,3970,0
|
|
20241007,143900,25726035,3970,3970,3970,3970,0
|
|
20241007,143800,25726035,3970,3970,3970,3970,0
|
|
20241007,143700,25726035,3970,3970,3970,3970,1
|
|
20241007,143600,25722065,3965,3965,3965,3965,1
|
|
20241007,143500,25718100,3955,3955,3955,3955,169
|
|
20241007,143400,25049705,3960,3960,3960,3960,1
|
|
20241007,143300,25045745,3955,3960,3960,3955,31
|
|
20241007,143200,24922990,3970,3970,3970,3970,0
|
|
20241007,143100,24922990,3970,3970,3970,3970,0
|
|
20241007,143000,24922990,3970,3970,3970,3970,0
|
|
20241007,142900,24922990,3970,3970,3970,3970,0
|
|
20241007,142800,24922990,3970,3970,3970,3970,0
|
|
20241007,142700,24922990,3970,3970,3970,3970,0
|
|
20241007,142600,24922990,3970,3970,3970,3970,0
|
|
20241007,142500,24922990,3970,3970,3970,3970,0
|
|
20241007,142400,24922990,3970,3970,3970,3970,1
|
|
20241007,142300,24919020,3960,3960,3960,3960,2
|
|
20241007,142200,24911100,3975,3975,3975,3975,0
|
|
20241007,142100,24911100,3975,3975,3975,3975,1
|
|
20241007,142000,24907125,3960,3965,3965,3960,22
|
|
20241007,141900,24820000,3970,3970,3970,3970,1
|
|
20241007,141800,24816030,3975,3975,3975,3975,0
|
|
20241007,141700,24816030,3975,3975,3975,3975,0
|
|
20241007,141600,24816030,3975,3975,3975,3975,1
|
|
20241007,141500,24812055,3975,3975,3975,3975,0
|
|
20241007,141400,24812055,3975,3975,3975,3975,0
|
|
20241007,141300,24812055,3975,3975,3975,3975,0
|
|
20241007,141200,24812055,3975,3975,3975,3975,0
|
|
20241007,141100,24812055,3975,3975,3975,3975,1
|
|
20241007,141000,24808080,3975,3975,3975,3975,0
|
|
20241007,140900,24808080,3975,3975,3975,3975,0
|
|
20241007,140800,24808080,3975,3975,3975,3975,0
|
|
20241007,140700,24808080,3975,3975,3975,3975,0
|
|
20241007,140600,24808080,3975,3975,3975,3975,20
|
|
20241007,140500,24728580,3975,3975,3975,3975,0
|
|
20241007,140400,24728580,3975,3975,3975,3975,0
|
|
20241007,140300,24728580,3975,3975,3975,3975,0
|
|
20241007,140200,24728580,3975,3975,3975,3975,0
|
|
20241007,140100,24728580,3975,3975,3975,3975,1
|
|
20241007,140000,24724605,3965,3965,3965,3965,0
|
|
20241007,135900,24724605,3965,3965,3965,3965,13
|
|
20241007,135800,24673060,3970,3970,3970,3970,0
|
|
20241007,135700,24673060,3970,3970,3970,3970,0
|
|
20241007,135600,24673060,3970,3970,3970,3970,0
|
|
20241007,135500,24673060,3970,3970,3970,3970,269
|
|
20241007,135400,23605130,3975,3975,3975,3975,0
|
|
20241007,135300,23605130,3975,3975,3975,3975,0
|
|
20241007,135200,23605130,3975,3975,3975,3975,0
|
|
20241007,135100,23605130,3975,3975,3975,3975,0
|
|
20241007,135000,23605130,3975,3975,3975,3975,0
|
|
20241007,134900,23605130,3975,3975,3975,3975,0
|
|
20241007,134800,23605130,3975,3975,3975,3975,0
|
|
20241007,134700,23605130,3975,3975,3975,3975,0
|
|
20241007,134600,23605130,3975,3975,3975,3975,0
|
|
20241007,134500,23605130,3975,3975,3975,3975,10
|
|
20241007,134400,23565380,3970,3970,3970,3970,0
|
|
20241007,134300,23565380,3970,3970,3970,3970,0
|
|
20241007,134200,23565380,3970,3970,3970,3970,0
|
|
20241007,134100,23565380,3970,3970,3970,3970,0
|
|
20241007,134000,23565380,3970,3970,3970,3970,0
|
|
20241007,133900,23565380,3970,3970,3970,3970,0
|
|
20241007,133800,23565380,3970,3970,3970,3970,0
|
|
20241007,133700,23565380,3970,3970,3970,3970,5
|
|
20241007,133600,23545530,3975,3975,3975,3975,10
|
|
20241007,133500,23505780,3970,3970,3970,3970,0
|
|
20241007,133400,23505780,3970,3975,3975,3970,11
|
|
20241007,133300,23462060,3975,3975,3975,3975,0
|
|
20241007,133200,23462060,3975,3975,3975,3975,0
|
|
20241007,133100,23462060,3975,3975,3975,3975,10
|
|
20241007,133000,23422310,3960,3960,3960,3960,0
|
|
20241007,132900,23422310,3960,3960,3960,3960,0
|
|
20241007,132800,23422310,3960,3960,3960,3960,0
|
|
20241007,132700,23422310,3960,3960,3960,3960,0
|
|
20241007,132600,23422310,3960,3960,3960,3960,6
|
|
20241007,132500,23398550,3975,3975,3975,3975,0
|
|
20241007,132400,23398550,3975,3975,3975,3975,0
|
|
20241007,132300,23398550,3975,3975,3975,3975,0
|
|
20241007,132200,23398550,3975,3975,3975,3975,0
|
|
20241007,132100,23398550,3975,3965,3975,3965,4
|
|
20241007,132000,23382680,3960,3960,3960,3960,0
|
|
20241007,131900,23382680,3960,3960,3960,3960,0
|
|
20241007,131800,23382680,3960,3960,3960,3960,0
|
|
20241007,131700,23382680,3960,3960,3960,3960,63
|
|
20241007,131600,23133200,3960,3960,3960,3960,0
|
|
20241007,131500,23133200,3960,3960,3960,3960,48
|
|
20241007,131400,22943120,3960,3960,3960,3960,0
|
|
20241007,131300,22943120,3960,3960,3960,3960,3
|
|
20241007,131200,22931240,3965,3965,3965,3965,0
|
|
20241007,131100,22931240,3965,3965,3965,3965,0
|
|
20241007,131000,22931240,3965,3965,3965,3965,1
|
|
20241007,130900,22927275,3975,3975,3975,3975,0
|
|
20241007,130800,22927275,3975,3975,3975,3975,1
|
|
20241007,130700,22923300,3970,3970,3970,3970,0
|
|
20241007,130600,22923300,3970,3970,3970,3970,0
|
|
20241007,130500,22923300,3970,3970,3970,3970,30
|
|
20241007,130400,22804200,3975,3975,3975,3975,0
|
|
20241007,130300,22804200,3975,3975,3975,3975,5
|
|
20241007,130200,22784325,3975,3975,3975,3975,0
|
|
20241007,130100,22784325,3975,3975,3975,3975,0
|
|
20241007,130000,22784325,3975,3975,3975,3975,0
|
|
20241007,125900,22784325,3975,3975,3975,3975,0
|
|
20241007,125800,22784325,3975,3975,3975,3975,0
|
|
20241007,125700,22784325,3975,3975,3975,3975,0
|
|
20241007,125600,22784325,3975,3975,3975,3975,0
|
|
20241007,125500,22784325,3975,3975,3975,3975,0
|
|
20241007,125400,22784325,3975,3975,3975,3975,0
|
|
20241007,125300,22784325,3975,3975,3975,3975,1
|
|
20241007,125200,22780350,3955,3955,3955,3955,501
|
|
20241007,125100,20798895,3955,3955,3955,3955,0
|
|
20241007,125000,20798895,3955,3955,3955,3955,0
|
|
20241007,124900,20798895,3955,3955,3955,3955,0
|
|
20241007,124800,20798895,3955,3955,3955,3955,0
|
|
20241007,124700,20798895,3955,3955,3955,3955,0
|
|
20241007,124600,20798895,3955,3955,3955,3955,0
|
|
20241007,124500,20798895,3955,3955,3955,3955,0
|
|
20241007,124400,20798895,3955,3955,3955,3955,0
|
|
20241007,124300,20798895,3955,3955,3955,3955,0
|
|
20241007,124200,20798895,3955,3955,3955,3955,0
|
|
20241007,124100,20798895,3955,3955,3955,3955,24
|
|
20241007,124000,20703975,3960,3960,3960,3960,0
|
|
20241007,123900,20703975,3960,3960,3960,3960,1
|
|
20241007,123800,20700015,3965,3965,3965,3965,0
|
|
20241007,123700,20700015,3965,3965,3965,3965,0
|
|
20241007,123600,20700015,3965,3965,3965,3965,0
|
|
20241007,123500,20700015,3965,3965,3965,3965,10
|
|
20241007,123400,20660365,3965,3965,3965,3965,0
|
|
20241007,123300,20660365,3965,3965,3965,3965,0
|
|
20241007,123200,20660365,3965,3965,3965,3965,0
|
|
20241007,123100,20660365,3965,3965,3965,3965,0
|
|
20241007,123000,20660365,3965,3965,3965,3965,1
|
|
20241007,122900,20656400,3975,3975,3975,3975,0
|
|
20241007,122800,20656400,3975,3975,3975,3975,0
|
|
20241007,122700,20656400,3975,3975,3975,3975,0
|
|
20241007,122600,20656400,3975,3975,3975,3975,0
|
|
20241007,122500,20656400,3975,3975,3975,3975,0
|
|
20241007,122400,20656400,3975,3975,3975,3975,2
|
|
20241007,122300,20648450,3955,3955,3955,3955,9
|
|
20241007,122200,20612855,3955,3955,3955,3955,0
|
|
20241007,122100,20612855,3955,3955,3955,3955,0
|
|
20241007,122000,20612855,3955,3960,3960,3955,121
|
|
20241007,121900,20134250,3965,3965,3965,3965,0
|
|
20241007,121800,20134250,3965,3965,3965,3965,0
|
|
20241007,121700,20134250,3965,3965,3965,3965,1
|
|
20241007,121600,20130285,3965,3965,3965,3965,0
|
|
20241007,121500,20130285,3965,3965,3965,3965,0
|
|
20241007,121400,20130285,3965,3965,3965,3965,0
|
|
20241007,121300,20130285,3965,3965,3965,3965,0
|
|
20241007,121200,20130285,3965,3965,3965,3965,0
|
|
20241007,121100,20130285,3965,3965,3965,3965,0
|
|
20241007,121000,20130285,3965,3965,3965,3965,0
|
|
20241007,120900,20130285,3965,3965,3965,3965,0
|
|
20241007,120800,20130285,3965,3965,3965,3965,0
|
|
20241007,120700,20130285,3965,3965,3965,3965,0
|
|
20241007,120600,20130285,3965,3965,3965,3965,1
|
|
20241007,120500,20126320,3965,3965,3965,3965,1
|
|
20241007,120400,20122355,3950,3950,3950,3950,0
|
|
20241007,120300,20122355,3950,3950,3950,3950,0
|
|
20241007,120200,20122355,3950,3950,3950,3950,0
|
|
20241007,120100,20122355,3950,3950,3950,3950,0
|
|
20241007,120000,20122355,3950,3950,3950,3950,0
|
|
20241007,115900,20122355,3950,3950,3950,3950,0
|
|
20241007,115800,20122355,3950,3955,3955,3950,26
|
|
20241007,115700,20019650,3960,3960,3960,3960,0
|
|
20241007,115600,20019650,3960,3960,3960,3960,1
|
|
20241007,115500,20015690,3980,3980,3980,3980,0
|
|
20241007,115400,20015690,3980,3980,3980,3980,0
|
|
20241007,115300,20015690,3980,3980,3980,3980,0
|
|
20241007,115200,20015690,3980,3980,3980,3980,0
|
|
20241007,115100,20015690,3980,3980,3980,3980,0
|
|
20241007,115000,20015690,3980,3980,3980,3980,0
|
|
20241007,114900,20015690,3980,3980,3980,3980,0
|
|
20241007,114800,20015690,3980,3980,3980,3980,0
|
|
20241007,114700,20015690,3980,3980,3980,3980,0
|
|
20241007,114600,20015690,3980,3980,3980,3980,0
|
|
20241007,114500,20015690,3980,3980,3980,3980,0
|
|
20241007,114400,20015690,3980,3980,3980,3980,0
|
|
20241007,114300,20015690,3980,3980,3980,3980,0
|
|
20241007,114200,20015690,3980,3980,3980,3980,0
|
|
20241007,114100,20015690,3980,3980,3980,3980,0
|
|
20241007,114000,20015690,3980,3980,3980,3980,0
|
|
20241007,113900,20015690,3980,3980,3980,3980,0
|
|
20241007,113800,20015690,3980,3980,3980,3980,0
|
|
20241007,113700,20015690,3980,3980,3980,3980,0
|
|
20241007,113600,20015690,3980,3980,3980,3980,0
|
|
20241007,113500,20015690,3980,3980,3980,3980,0
|
|
20241007,113400,20015690,3980,3980,3980,3980,0
|
|
20241007,113300,20015690,3980,3980,3980,3980,0
|
|
20241007,113200,20015690,3980,3980,3980,3980,0
|
|
20241007,113100,20015690,3980,3980,3980,3980,0
|
|
20241007,113000,20015690,3980,3980,3980,3980,0
|
|
20241007,112900,20015690,3980,3980,3980,3980,0
|
|
20241007,112800,20015690,3980,3980,3980,3980,0
|
|
20241007,112700,20015690,3980,3980,3980,3980,0
|
|
20241007,112600,20015690,3980,3980,3980,3980,1
|
|
20241007,112500,20011710,3970,3970,3970,3970,1
|
|
20241007,112400,20007740,3975,3980,3980,3975,23
|
|
20241007,112300,19916265,3980,3980,3980,3980,0
|
|
20241007,112200,19916265,3980,3980,3980,3980,0
|
|
20241007,112100,19916265,3980,3980,3980,3980,1
|
|
20241007,112000,19912285,3995,3995,3995,3995,0
|
|
20241007,111900,19912285,3995,3995,3995,3995,0
|
|
20241007,111800,19912285,3995,3995,3995,3995,0
|
|
20241007,111700,19912285,3995,3985,3995,3985,2
|
|
20241007,111600,19904305,3985,3985,3985,3985,1
|
|
20241007,111500,19900320,3995,3995,3995,3995,0
|
|
20241007,111400,19900320,3995,3995,3995,3995,0
|
|
20241007,111300,19900320,3995,3995,3995,3995,0
|
|
20241007,111200,19900320,3995,3995,3995,3995,0
|
|
20241007,111100,19900320,3995,3975,3995,3975,16
|
|
20241007,111000,19836640,3975,3970,3975,3970,3
|
|
20241007,110900,19824720,3970,3970,3970,3970,485
|
|
20241007,110800,17899270,3970,3970,3970,3970,310
|
|
20241007,110700,16668570,3970,3970,3970,3970,81
|
|
20241007,110600,16347000,3965,3960,3965,3960,222
|
|
20241007,110500,15467275,3960,3960,3960,3960,0
|
|
20241007,110400,15467275,3960,3960,3960,3960,0
|
|
20241007,110300,15467275,3960,3960,3960,3960,1
|
|
20241007,110200,15463315,3960,3960,3960,3960,10
|
|
20241007,110100,15423715,3960,3960,3960,3960,0
|
|
20241007,110000,15423715,3960,3960,3960,3960,0
|
|
20241007,105900,15423715,3960,3960,3960,3960,0
|
|
20241007,105800,15423715,3960,3960,3960,3960,1
|
|
20241007,105700,15419755,3950,3950,3950,3950,105
|
|
20241007,105600,15005005,3950,3950,3950,3950,0
|
|
20241007,105500,15005005,3950,3955,3955,3950,140
|
|
20241007,105400,14451470,3960,3960,3960,3960,5
|
|
20241007,105300,14431670,3960,3960,3960,3960,0
|
|
20241007,105200,14431670,3960,3960,3960,3960,0
|
|
20241007,105100,14431670,3960,3960,3960,3960,10
|
|
20241007,105000,14392070,3960,3960,3960,3960,10
|
|
20241007,104900,14352470,3960,3960,3960,3960,0
|
|
20241007,104800,14352470,3960,3960,3960,3960,0
|
|
20241007,104700,14352470,3960,3960,3960,3960,20
|
|
20241007,104600,14273270,3965,3970,3970,3965,17
|
|
20241007,104500,14205830,3970,3970,3970,3970,6
|
|
20241007,104400,14182010,3965,3970,3970,3965,12
|
|
20241007,104300,14134425,3960,3960,3960,3960,0
|
|
20241007,104200,14134425,3960,3965,3970,3960,17
|
|
20241007,104100,14067045,3960,3960,3960,3960,0
|
|
20241007,104000,14067045,3960,3965,3970,3960,122
|
|
20241007,103900,13582845,3960,3960,3960,3960,10
|
|
20241007,103800,13543245,3970,3970,3970,3970,0
|
|
20241007,103700,13543245,3970,3970,3970,3970,0
|
|
20241007,103600,13543245,3970,3970,3970,3970,0
|
|
20241007,103500,13543245,3970,3970,3970,3970,50
|
|
20241007,103400,13344745,3970,3970,3970,3970,0
|
|
20241007,103300,13344745,3970,3970,3970,3970,0
|
|
20241007,103200,13344745,3970,3970,3970,3970,0
|
|
20241007,103100,13344745,3970,3970,3970,3970,100
|
|
20241007,103000,12947745,3970,3950,3970,3950,4
|
|
20241007,102900,12931910,3950,3950,3950,3950,0
|
|
20241007,102800,12931910,3950,3950,3950,3950,0
|
|
20241007,102700,12931910,3950,3950,3950,3950,1
|
|
20241007,102600,12927960,3955,3940,3955,3940,1986
|
|
20241007,102500,5084290,3940,3940,3940,3940,0
|
|
20241007,102400,5084290,3940,3940,3940,3940,0
|
|
20241007,102300,5084290,3940,3940,3940,3940,0
|
|
20241007,102200,5084290,3940,3940,3940,3940,1
|
|
20241007,102100,5080350,3940,3940,3940,3940,0
|
|
20241007,102000,5080350,3940,3940,3940,3940,0
|
|
20241007,101900,5080350,3940,3940,3940,3940,0
|
|
20241007,101800,5080350,3940,3940,3940,3940,0
|
|
20241007,101700,5080350,3940,3940,3940,3940,0
|
|
20241007,101600,5080350,3940,3940,3940,3940,25
|
|
20241007,101500,4981850,3930,3930,3930,3930,0
|
|
20241007,101400,4981850,3930,3935,3935,3930,4
|
|
20241007,101300,4966125,3935,3935,3935,3935,0
|
|
20241007,101200,4966125,3935,3935,3935,3935,0
|
|
20241007,101100,4966125,3935,3935,3935,3935,3
|
|
20241007,101000,4954320,3935,3935,3935,3935,130
|
|
20241007,100900,4442770,3935,3935,3935,3935,9
|
|
20241007,100800,4407355,3940,3940,3940,3940,1
|
|
20241007,100700,4403415,3940,3940,3940,3940,0
|
|
20241007,100600,4403415,3940,3940,3940,3940,0
|
|
20241007,100500,4403415,3940,3940,3940,3940,0
|
|
20241007,100400,4403415,3940,3940,3940,3940,0
|
|
20241007,100300,4403415,3940,3940,3940,3940,0
|
|
20241007,100200,4403415,3940,3940,3940,3940,1
|
|
20241007,100100,4399475,3940,3940,3940,3940,0
|
|
20241007,100000,4399475,3940,3940,3940,3940,1
|
|
20241007,095900,4395535,3935,3935,3935,3935,193
|
|
20241007,095800,3636080,3935,3935,3935,3930,86
|
|
20241007,095700,3298050,3935,3935,3935,3935,4
|
|
20241007,095600,3282310,3935,3935,3935,3935,6
|
|
20241007,095500,3258700,3935,3935,3935,3935,2
|
|
20241007,095400,3250830,3935,3935,3935,3935,0
|
|
20241007,095300,3250830,3935,3935,3935,3935,0
|
|
20241007,095200,3250830,3935,3935,3935,3935,0
|
|
20241007,095100,3250830,3935,3935,3935,3935,1
|
|
20241007,095000,3246895,3935,3935,3935,3935,2
|
|
20241007,094900,3239025,3935,3935,3935,3935,0
|
|
20241007,094800,3239025,3935,3935,3935,3935,0
|
|
20241007,094700,3239025,3935,3935,3935,3935,1
|
|
20241007,094600,3235090,3935,3935,3935,3935,2
|
|
20241007,094500,3227220,3930,3930,3930,3930,0
|
|
20241007,094400,3227220,3930,3930,3930,3930,94
|
|
20241007,094300,2857800,3930,3930,3930,3930,0
|
|
20241007,094200,2857800,3930,3930,3930,3930,8
|
|
20241007,094100,2826360,3930,3930,3930,3930,0
|
|
20241007,094000,2826360,3930,3930,3930,3930,0
|
|
20241007,093900,2826360,3930,3930,3930,3930,1
|
|
20241007,093800,2822430,3925,3925,3925,3925,0
|
|
20241007,093700,2822430,3925,3925,3925,3925,0
|
|
20241007,093600,2822430,3925,3925,3925,3925,0
|
|
20241007,093500,2822430,3925,3930,3930,3925,19
|
|
20241007,093400,2747765,3930,3930,3930,3930,0
|
|
20241007,093300,2747765,3930,3930,3930,3930,0
|
|
20241007,093200,2747765,3930,3940,3940,3930,2
|
|
20241007,093100,2739895,3930,3930,3930,3930,0
|
|
20241007,093000,2739895,3930,3930,3930,3930,0
|
|
20241007,092900,2739895,3930,3930,3930,3930,0
|
|
20241007,092800,2739895,3930,3930,3930,3930,0
|
|
20241007,092700,2739895,3930,3930,3930,3930,0
|
|
20241007,092600,2739895,3930,3930,3930,3930,1
|
|
20241007,092500,2735965,3940,3940,3940,3940,0
|
|
20241007,092400,2735965,3940,3940,3940,3940,0
|
|
20241007,092300,2735965,3940,3940,3940,3940,0
|
|
20241007,092200,2735965,3940,3940,3940,3940,0
|
|
20241007,092100,2735965,3940,3940,3940,3940,0
|
|
20241007,092000,2735965,3940,3940,3940,3940,0
|
|
20241007,091900,2735965,3940,3940,3940,3940,0
|
|
20241007,091800,2735965,3940,3940,3940,3940,12
|
|
20241007,091700,2688685,3940,3940,3940,3940,0
|
|
20241007,091600,2688685,3940,3940,3940,3940,0
|
|
20241007,091500,2688685,3940,3940,3940,3940,0
|
|
20241007,091400,2688685,3940,3940,3940,3940,0
|
|
20241007,091300,2688685,3940,3940,3940,3940,0
|
|
20241007,091200,2688685,3940,3940,3940,3940,14
|
|
20241007,091100,2633525,3945,3945,3945,3945,100
|
|
20241007,091000,2239025,3945,3945,3945,3945,0
|
|
20241007,090900,2239025,3945,3945,3945,3945,0
|
|
20241007,090800,2239025,3945,3945,3945,3945,0
|
|
20241007,090700,2239025,3945,3945,3945,3945,0
|
|
20241007,090600,2239025,3945,3945,3945,3945,0
|
|
20241007,090500,2239025,3945,3945,3945,3945,4
|
|
20241007,090400,2223245,3945,3935,3945,3935,255
|
|
20241007,090300,1219810,3925,3925,3925,3925,0
|
|
20241007,090200,1219810,3925,3925,3925,3925,0
|
|
20241007,090100,1219810,3925,3930,3930,3925,5
|
|
20241007,090000,1200175,3935,3935,3935,3935,305
|