647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194400,62701435,3875,3875,3875,3875,1244
|
|
20241007,194300,62701435,3875,3875,3875,3875,0
|
|
20241007,194200,62701435,3875,3875,3875,3875,0
|
|
20241007,194100,62701435,3875,3875,3875,3875,0
|
|
20241007,194000,62701435,3875,3875,3875,3875,0
|
|
20241007,193900,62701435,3875,3875,3875,3875,0
|
|
20241007,193800,62701435,3875,3875,3875,3875,0
|
|
20241007,193700,62701435,3875,3875,3875,3875,0
|
|
20241007,193600,62701435,3875,3875,3875,3875,0
|
|
20241007,193500,62701435,3875,3875,3875,3875,0
|
|
20241007,193400,62701435,3875,3875,3875,3875,0
|
|
20241007,193300,62701435,3875,3875,3875,3875,0
|
|
20241007,193200,62701435,3875,3875,3875,3875,0
|
|
20241007,193100,62701435,3875,3875,3875,3875,0
|
|
20241007,193000,62701435,3875,3875,3875,3875,0
|
|
20241007,192900,62701435,3875,3875,3875,3875,0
|
|
20241007,192800,62701435,3875,3875,3875,3875,0
|
|
20241007,192700,62701435,3875,3875,3875,3875,0
|
|
20241007,192600,62701435,3875,3875,3875,3875,0
|
|
20241007,192500,62701435,3875,3875,3875,3875,0
|
|
20241007,192400,62701435,3875,3875,3875,3875,0
|
|
20241007,192300,62701435,3875,3875,3875,3875,0
|
|
20241007,192200,62701435,3875,3875,3875,3875,0
|
|
20241007,192100,62701435,3875,3875,3875,3875,0
|
|
20241007,192000,62701435,3875,3875,3875,3875,0
|
|
20241007,191900,62701435,3875,3875,3875,3875,0
|
|
20241007,191800,62701435,3875,3875,3875,3875,0
|
|
20241007,191700,62701435,3875,3875,3875,3875,0
|
|
20241007,191600,62701435,3875,3875,3875,3875,0
|
|
20241007,191500,62701435,3875,3875,3875,3875,0
|
|
20241007,191400,62701435,3875,3875,3875,3875,1244
|
|
20241007,191300,62701435,3875,3875,3875,3875,0
|
|
20241007,191200,62701435,3875,3875,3875,3875,0
|
|
20241007,191100,62701435,3875,3875,3875,3875,0
|
|
20241007,191000,62701435,3875,3875,3875,3875,0
|
|
20241007,190900,62701435,3875,3875,3875,3875,0
|
|
20241007,190800,62701435,3875,3875,3875,3875,0
|
|
20241007,190700,62701435,3875,3875,3875,3875,0
|
|
20241007,190600,62701435,3875,3875,3875,3875,0
|
|
20241007,190500,62701435,3875,3875,3875,3875,0
|
|
20241007,190400,62701435,3875,3875,3875,3875,0
|
|
20241007,190300,62701435,3875,3875,3875,3875,0
|
|
20241007,190200,62701435,3875,3875,3875,3875,0
|
|
20241007,190100,62701435,3875,3875,3875,3875,0
|
|
20241007,190000,62701435,3875,3875,3875,3875,0
|
|
20241007,185900,62701435,3875,3875,3875,3875,0
|
|
20241007,185800,62701435,3875,3875,3875,3875,0
|
|
20241007,185700,62701435,3875,3875,3875,3875,0
|
|
20241007,185600,62701435,3875,3875,3875,3875,0
|
|
20241007,185500,62701435,3875,3875,3875,3875,0
|
|
20241007,185400,62701435,3875,3875,3875,3875,0
|
|
20241007,185300,62701435,3875,3875,3875,3875,0
|
|
20241007,185200,62701435,3875,3875,3875,3875,0
|
|
20241007,185100,62701435,3875,3875,3875,3875,0
|
|
20241007,185000,62701435,3875,3875,3875,3875,0
|
|
20241007,184900,62701435,3875,3875,3875,3875,0
|
|
20241007,184800,62701435,3875,3875,3875,3875,0
|
|
20241007,184700,62701435,3875,3875,3875,3875,0
|
|
20241007,184600,62701435,3875,3875,3875,3875,0
|
|
20241007,184500,62701435,3875,3875,3875,3875,0
|
|
20241007,184400,62701435,3875,3875,3875,3875,1244
|
|
20241007,184300,62701435,3875,3875,3875,3875,0
|
|
20241007,184200,62701435,3875,3875,3875,3875,0
|
|
20241007,184100,62701435,3875,3875,3875,3875,0
|
|
20241007,184000,62701435,3875,3875,3875,3875,0
|
|
20241007,183900,62701435,3875,3875,3875,3875,0
|
|
20241007,183800,62701435,3875,3875,3875,3875,0
|
|
20241007,183700,62701435,3875,3875,3875,3875,0
|
|
20241007,183600,62701435,3875,3875,3875,3875,0
|
|
20241007,183500,62701435,3875,3875,3875,3875,0
|
|
20241007,183400,62701435,3875,3875,3875,3875,0
|
|
20241007,183300,62701435,3875,3875,3875,3875,0
|
|
20241007,183200,62701435,3875,3875,3875,3875,0
|
|
20241007,183100,62701435,3875,3875,3875,3875,0
|
|
20241007,183000,62701435,3875,3875,3875,3875,0
|
|
20241007,182900,62701435,3875,3875,3875,3875,0
|
|
20241007,182800,62701435,3875,3875,3875,3875,0
|
|
20241007,182700,62701435,3875,3875,3875,3875,0
|
|
20241007,182600,62701435,3875,3875,3875,3875,0
|
|
20241007,182500,62701435,3875,3875,3875,3875,0
|
|
20241007,182400,62701435,3875,3875,3875,3875,0
|
|
20241007,182300,62701435,3875,3875,3875,3875,0
|
|
20241007,182200,62701435,3875,3875,3875,3875,0
|
|
20241007,182100,62701435,3875,3875,3875,3875,0
|
|
20241007,182000,62701435,3875,3875,3875,3875,0
|
|
20241007,181900,62701435,3875,3875,3875,3875,0
|
|
20241007,181800,62701435,3875,3875,3875,3875,0
|
|
20241007,181700,62701435,3875,3875,3875,3875,0
|
|
20241007,181600,62701435,3875,3875,3875,3875,0
|
|
20241007,181500,62701435,3875,3875,3875,3875,0
|
|
20241007,181400,62701435,3875,3875,3875,3875,1244
|
|
20241007,181300,62701435,3875,3875,3875,3875,0
|
|
20241007,181200,62701435,3875,3875,3875,3875,0
|
|
20241007,181100,62701435,3875,3875,3875,3875,0
|
|
20241007,181000,62701435,3875,3875,3875,3875,0
|
|
20241007,180900,62701435,3875,3875,3875,3875,0
|
|
20241007,180800,62701435,3875,3875,3875,3875,0
|
|
20241007,180700,62701435,3875,3875,3875,3875,0
|
|
20241007,180600,62701435,3875,3875,3875,3875,0
|
|
20241007,180500,62701435,3875,3875,3875,3875,0
|
|
20241007,180400,62701435,3875,3875,3875,3875,0
|
|
20241007,180300,62701435,3875,3875,3875,3875,0
|
|
20241007,180200,62701435,3875,3875,3875,3875,0
|
|
20241007,180100,62701435,3875,3875,3875,3875,0
|
|
20241007,180000,62701435,3875,3875,3875,3875,0
|
|
20241007,175900,62701435,3875,3875,3875,3875,0
|
|
20241007,175800,62701435,3875,3875,3875,3875,0
|
|
20241007,175700,62701435,3875,3875,3875,3875,0
|
|
20241007,175600,62701435,3875,3875,3875,3875,0
|
|
20241007,175500,62701435,3875,3875,3875,3875,0
|
|
20241007,175400,62701435,3875,3875,3875,3875,0
|
|
20241007,175300,62701435,3875,3875,3875,3875,0
|
|
20241007,175200,62701435,3875,3875,3875,3875,0
|
|
20241007,175100,62701435,3875,3875,3875,3875,0
|
|
20241007,175000,62701435,3875,3875,3875,3875,0
|
|
20241007,174900,62701435,3875,3875,3875,3875,0
|
|
20241007,174800,62701435,3875,3875,3875,3875,0
|
|
20241007,174700,62701435,3875,3875,3875,3875,0
|
|
20241007,174600,62701435,3875,3875,3875,3875,0
|
|
20241007,174500,62701435,3875,3875,3875,3875,0
|
|
20241007,174400,62701435,3875,3875,3875,3875,1244
|
|
20241007,174300,62701435,3875,3875,3875,3875,0
|
|
20241007,174200,62701435,3875,3875,3875,3875,0
|
|
20241007,174100,62701435,3875,3875,3875,3875,0
|
|
20241007,174000,62701435,3875,3875,3875,3875,0
|
|
20241007,173900,62701435,3875,3875,3875,3875,0
|
|
20241007,173800,62701435,3875,3875,3875,3875,0
|
|
20241007,173700,62701435,3875,3875,3875,3875,0
|
|
20241007,173600,62701435,3875,3875,3875,3875,0
|
|
20241007,173500,62701435,3875,3875,3875,3875,0
|
|
20241007,173400,62701435,3875,3875,3875,3875,0
|
|
20241007,173300,62701435,3875,3875,3875,3875,0
|
|
20241007,173200,62701435,3875,3875,3875,3875,0
|
|
20241007,173100,62701435,3875,3875,3875,3875,0
|
|
20241007,173000,62701435,3875,3875,3875,3875,0
|
|
20241007,172900,62701435,3875,3875,3875,3875,0
|
|
20241007,172800,62701435,3875,3875,3875,3875,0
|
|
20241007,172700,62701435,3875,3875,3875,3875,0
|
|
20241007,172600,62701435,3875,3875,3875,3875,0
|
|
20241007,172500,62701435,3875,3875,3875,3875,0
|
|
20241007,172400,62701435,3875,3875,3875,3875,0
|
|
20241007,172300,62701435,3875,3875,3875,3875,0
|
|
20241007,172200,62701435,3875,3875,3875,3875,0
|
|
20241007,172100,62701435,3875,3875,3875,3875,0
|
|
20241007,172000,62701435,3875,3875,3875,3875,0
|
|
20241007,171900,62701435,3875,3875,3875,3875,0
|
|
20241007,171800,62701435,3875,3875,3875,3875,0
|
|
20241007,171700,62701435,3875,3875,3875,3875,0
|
|
20241007,171600,62701435,3875,3875,3875,3875,0
|
|
20241007,171500,62701435,3875,3875,3875,3875,0
|
|
20241007,171400,62701435,3875,3875,3875,3875,1244
|
|
20241007,171300,62701435,3875,3875,3875,3875,0
|
|
20241007,171200,62701435,3875,3875,3875,3875,0
|
|
20241007,171100,62701435,3875,3875,3875,3875,0
|
|
20241007,171000,62701435,3875,3875,3875,3875,0
|
|
20241007,170900,62701435,3875,3875,3875,3875,0
|
|
20241007,170800,62701435,3875,3875,3875,3875,0
|
|
20241007,170700,62701435,3875,3875,3875,3875,0
|
|
20241007,170600,62701435,3875,3875,3875,3875,0
|
|
20241007,170500,62701435,3875,3875,3875,3875,0
|
|
20241007,170400,62701435,3875,3875,3875,3875,0
|
|
20241007,170300,62701435,3875,3875,3875,3875,0
|
|
20241007,170200,62701435,3875,3875,3875,3875,0
|
|
20241007,170100,62701435,3875,3875,3875,3875,0
|
|
20241007,170000,62701435,3875,3875,3875,3875,0
|
|
20241007,165900,62701435,3875,3875,3875,3875,0
|
|
20241007,165800,62701435,3875,3875,3875,3875,0
|
|
20241007,165700,62701435,3875,3875,3875,3875,0
|
|
20241007,165600,62701435,3875,3875,3875,3875,0
|
|
20241007,165500,62701435,3875,3875,3875,3875,0
|
|
20241007,165400,62701435,3875,3875,3875,3875,0
|
|
20241007,165300,62701435,3875,3875,3875,3875,0
|
|
20241007,165200,62701435,3875,3875,3875,3875,0
|
|
20241007,165100,62701435,3875,3875,3875,3875,0
|
|
20241007,165000,62701435,3875,3875,3875,3875,0
|
|
20241007,164900,62701435,3875,3875,3875,3875,0
|
|
20241007,164800,62701435,3875,3875,3875,3875,0
|
|
20241007,164700,62701435,3875,3875,3875,3875,0
|
|
20241007,164600,62701435,3875,3875,3875,3875,0
|
|
20241007,164500,62701435,3875,3875,3875,3875,0
|
|
20241007,164400,62701435,3875,3875,3875,3875,1244
|
|
20241007,164300,62701435,3875,3875,3875,3875,0
|
|
20241007,164200,62701435,3875,3875,3875,3875,0
|
|
20241007,164100,62701435,3875,3875,3875,3875,0
|
|
20241007,164000,62701435,3875,3875,3875,3875,0
|
|
20241007,163900,62701435,3875,3875,3875,3875,0
|
|
20241007,163800,62701435,3875,3875,3875,3875,0
|
|
20241007,163700,62701435,3875,3875,3875,3875,0
|
|
20241007,163600,62701435,3875,3875,3875,3875,0
|
|
20241007,163500,62701435,3875,3875,3875,3875,0
|
|
20241007,163400,62701435,3875,3875,3875,3875,0
|
|
20241007,163300,62701435,3875,3875,3875,3875,0
|
|
20241007,163200,62701435,3875,3875,3875,3875,0
|
|
20241007,163100,62701435,3875,3875,3875,3875,0
|
|
20241007,163000,62701435,3875,3875,3875,3875,0
|
|
20241007,162900,62701435,3875,3875,3875,3875,0
|
|
20241007,162800,62701435,3875,3875,3875,3875,0
|
|
20241007,162700,62701435,3875,3875,3875,3875,0
|
|
20241007,162600,62701435,3875,3875,3875,3875,0
|
|
20241007,162500,62701435,3875,3875,3875,3875,0
|
|
20241007,162400,62701435,3875,3875,3875,3875,0
|
|
20241007,162300,62701435,3875,3875,3875,3875,0
|
|
20241007,162200,62701435,3875,3875,3875,3875,0
|
|
20241007,162100,62701435,3875,3875,3875,3875,0
|
|
20241007,162000,62701435,3875,3875,3875,3875,0
|
|
20241007,161900,62701435,3875,3875,3875,3875,0
|
|
20241007,161800,62701435,3875,3875,3875,3875,0
|
|
20241007,161700,62701435,3875,3875,3875,3875,0
|
|
20241007,161600,62701435,3875,3875,3875,3875,0
|
|
20241007,161500,62701435,3875,3875,3875,3875,0
|
|
20241007,161400,62701435,3875,3875,3875,3875,1244
|
|
20241007,161300,62701435,3875,3875,3875,3875,0
|
|
20241007,161200,62701435,3875,3875,3875,3875,0
|
|
20241007,161100,62701435,3875,3875,3875,3875,0
|
|
20241007,161000,62701435,3875,3875,3875,3875,0
|
|
20241007,160900,62701435,3875,3875,3875,3875,0
|
|
20241007,160800,62701435,3875,3875,3875,3875,0
|
|
20241007,160700,62701435,3875,3875,3875,3875,0
|
|
20241007,160600,62701435,3875,3875,3875,3875,0
|
|
20241007,160500,62701435,3875,3875,3875,3875,0
|
|
20241007,160400,62701435,3875,3875,3875,3875,0
|
|
20241007,160300,62701435,3875,3875,3875,3875,0
|
|
20241007,160200,62701435,3875,3875,3875,3875,0
|
|
20241007,160100,62701435,3875,3875,3875,3875,0
|
|
20241007,160000,62701435,3875,3875,3875,3875,0
|
|
20241007,155900,62701435,3875,3875,3875,3875,0
|
|
20241007,155800,62701435,3875,3875,3875,3875,0
|
|
20241007,155700,62701435,3875,3875,3875,3875,0
|
|
20241007,155600,62701435,3875,3875,3875,3875,0
|
|
20241007,155500,62701435,3875,3875,3875,3875,0
|
|
20241007,155400,62701435,3875,3875,3875,3875,0
|
|
20241007,155300,62701435,3875,3875,3875,3875,0
|
|
20241007,155200,62701435,3875,3875,3875,3875,0
|
|
20241007,155100,62701435,3875,3875,3875,3875,0
|
|
20241007,155000,62701435,3875,3875,3875,3875,0
|
|
20241007,154900,62701435,3875,3875,3875,3875,0
|
|
20241007,154800,62701435,3875,3875,3875,3875,0
|
|
20241007,154700,62701435,3875,3875,3875,3875,0
|
|
20241007,154600,62701435,3875,3875,3875,3875,0
|
|
20241007,154500,62701435,3875,3875,3875,3875,0
|
|
20241007,154400,62701435,3875,3875,3875,3875,1244
|
|
20241007,154300,62701435,3875,3875,3875,3875,0
|
|
20241007,154200,62701435,3875,3875,3875,3875,0
|
|
20241007,154100,62701435,3875,3875,3875,3875,0
|
|
20241007,154000,62701435,3875,3875,3875,3875,0
|
|
20241007,153900,62701435,3875,3875,3875,3875,0
|
|
20241007,153800,62701435,3875,3875,3875,3875,0
|
|
20241007,153700,62701435,3875,3875,3875,3875,0
|
|
20241007,153600,62701435,3875,3875,3875,3875,0
|
|
20241007,153500,62701435,3875,3875,3875,3875,0
|
|
20241007,153400,62701435,3875,3875,3875,3875,0
|
|
20241007,153300,62701435,3875,3875,3875,3875,0
|
|
20241007,153200,62701435,3875,3875,3875,3875,0
|
|
20241007,153100,62701435,3875,3875,3875,3875,0
|
|
20241007,153000,62701435,3875,3875,3875,3875,1244
|
|
20241007,152900,57880935,3885,3885,3885,3885,0
|
|
20241007,152800,57880935,3885,3885,3885,3885,0
|
|
20241007,152700,57880935,3885,3885,3885,3885,0
|
|
20241007,152600,57880935,3885,3885,3885,3885,0
|
|
20241007,152500,57880935,3885,3885,3885,3885,0
|
|
20241007,152400,57880935,3885,3885,3885,3885,0
|
|
20241007,152300,57880935,3885,3885,3885,3885,0
|
|
20241007,152200,57880935,3885,3885,3885,3885,0
|
|
20241007,152100,57880935,3885,3885,3885,3885,0
|
|
20241007,152000,57880935,3885,3885,3885,3885,0
|
|
20241007,151900,57880935,3885,3885,3885,3885,8
|
|
20241007,151800,57849855,3860,3860,3860,3860,0
|
|
20241007,151700,57849855,3860,3860,3860,3860,0
|
|
20241007,151600,57849855,3860,3885,3885,3860,275
|
|
20241007,151500,56787830,3880,3880,3880,3880,0
|
|
20241007,151400,56787830,3880,3880,3880,3880,0
|
|
20241007,151300,56787830,3880,3880,3880,3880,0
|
|
20241007,151200,56787830,3880,3880,3880,3880,0
|
|
20241007,151100,56787830,3880,3880,3880,3880,67
|
|
20241007,151000,56527870,3880,3880,3880,3880,0
|
|
20241007,150900,56527870,3880,3875,3880,3875,929
|
|
20241007,150800,52924385,3875,3875,3875,3875,0
|
|
20241007,150700,52924385,3875,3875,3875,3875,1
|
|
20241007,150600,52920510,3875,3875,3875,3875,0
|
|
20241007,150500,52920510,3875,3875,3875,3875,0
|
|
20241007,150400,52920510,3875,3875,3875,3875,2
|
|
20241007,150300,52912760,3865,3870,3870,3865,114
|
|
20241007,150200,52471815,3875,3870,3875,3870,11
|
|
20241007,150100,52429240,3870,3870,3870,3870,0
|
|
20241007,150000,52429240,3870,3870,3870,3870,0
|
|
20241007,145900,52429240,3870,3870,3870,3870,0
|
|
20241007,145800,52429240,3870,3870,3870,3870,0
|
|
20241007,145700,52429240,3870,3870,3870,3870,7
|
|
20241007,145600,52402150,3870,3870,3870,3870,0
|
|
20241007,145500,52402150,3870,3870,3870,3870,0
|
|
20241007,145400,52402150,3870,3870,3870,3870,0
|
|
20241007,145300,52402150,3870,3870,3870,3870,0
|
|
20241007,145200,52402150,3870,3870,3870,3870,0
|
|
20241007,145100,52402150,3870,3870,3870,3870,0
|
|
20241007,145000,52402150,3870,3870,3870,3870,0
|
|
20241007,144900,52402150,3870,3870,3870,3870,2
|
|
20241007,144800,52394410,3870,3870,3870,3870,0
|
|
20241007,144700,52394410,3870,3870,3870,3870,0
|
|
20241007,144600,52394410,3870,3870,3870,3870,0
|
|
20241007,144500,52394410,3870,3870,3870,3870,30
|
|
20241007,144400,52278310,3870,3870,3870,3870,0
|
|
20241007,144300,52278310,3870,3870,3870,3870,26
|
|
20241007,144200,52177690,3865,3865,3865,3865,0
|
|
20241007,144100,52177690,3865,3865,3865,3865,0
|
|
20241007,144000,52177690,3865,3880,3880,3865,982
|
|
20241007,143900,48382205,3880,3880,3880,3880,0
|
|
20241007,143800,48382205,3880,3880,3880,3880,0
|
|
20241007,143700,48382205,3880,3875,3880,3875,13
|
|
20241007,143600,48331825,3880,3880,3880,3880,0
|
|
20241007,143500,48331825,3880,3880,3880,3880,0
|
|
20241007,143400,48331825,3880,3880,3880,3880,0
|
|
20241007,143300,48331825,3880,3880,3880,3880,0
|
|
20241007,143200,48331825,3880,3880,3880,3880,0
|
|
20241007,143100,48331825,3880,3880,3880,3880,0
|
|
20241007,143000,48331825,3880,3875,3880,3875,4
|
|
20241007,142900,48316310,3880,3880,3880,3880,0
|
|
20241007,142800,48316310,3880,3880,3880,3880,0
|
|
20241007,142700,48316310,3880,3880,3880,3880,0
|
|
20241007,142600,48316310,3880,3880,3880,3880,0
|
|
20241007,142500,48316310,3880,3880,3880,3880,0
|
|
20241007,142400,48316310,3880,3880,3880,3880,0
|
|
20241007,142300,48316310,3880,3880,3880,3880,2
|
|
20241007,142200,48308550,3880,3880,3880,3880,6
|
|
20241007,142100,48285270,3875,3865,3875,3865,997
|
|
20241007,142000,44421905,3865,3860,3865,3860,361
|
|
20241007,141900,43028440,3860,3860,3860,3860,0
|
|
20241007,141800,43028440,3860,3860,3860,3860,1
|
|
20241007,141700,43024580,3865,3865,3865,3865,0
|
|
20241007,141600,43024580,3865,3865,3865,3865,0
|
|
20241007,141500,43024580,3865,3865,3865,3865,0
|
|
20241007,141400,43024580,3865,3865,3865,3865,0
|
|
20241007,141300,43024580,3865,3865,3865,3865,0
|
|
20241007,141200,43024580,3865,3865,3865,3865,0
|
|
20241007,141100,43024580,3865,3865,3865,3865,0
|
|
20241007,141000,43024580,3865,3865,3865,3865,0
|
|
20241007,140900,43024580,3865,3865,3865,3865,0
|
|
20241007,140800,43024580,3865,3865,3865,3865,0
|
|
20241007,140700,43024580,3865,3865,3865,3865,0
|
|
20241007,140600,43024580,3865,3865,3865,3865,0
|
|
20241007,140500,43024580,3865,3865,3865,3865,0
|
|
20241007,140400,43024580,3865,3865,3865,3865,0
|
|
20241007,140300,43024580,3865,3865,3865,3865,0
|
|
20241007,140200,43024580,3865,3865,3865,3865,0
|
|
20241007,140100,43024580,3865,3865,3865,3865,330
|
|
20241007,140000,41749130,3870,3870,3870,3870,0
|
|
20241007,135900,41749130,3870,3870,3870,3870,0
|
|
20241007,135800,41749130,3870,3870,3870,3870,0
|
|
20241007,135700,41749130,3870,3870,3870,3870,0
|
|
20241007,135600,41749130,3870,3870,3870,3870,0
|
|
20241007,135500,41749130,3870,3870,3870,3870,0
|
|
20241007,135400,41749130,3870,3870,3870,3870,0
|
|
20241007,135300,41749130,3870,3870,3870,3870,0
|
|
20241007,135200,41749130,3870,3870,3870,3870,0
|
|
20241007,135100,41749130,3870,3870,3870,3870,0
|
|
20241007,135000,41749130,3870,3870,3870,3870,100
|
|
20241007,134900,41362130,3870,3870,3870,3870,0
|
|
20241007,134800,41362130,3870,3870,3870,3870,0
|
|
20241007,134700,41362130,3870,3870,3870,3870,0
|
|
20241007,134600,41362130,3870,3870,3870,3870,0
|
|
20241007,134500,41362130,3870,3870,3870,3870,0
|
|
20241007,134400,41362130,3870,3870,3870,3870,0
|
|
20241007,134300,41362130,3870,3870,3870,3870,0
|
|
20241007,134200,41362130,3870,3870,3870,3870,0
|
|
20241007,134100,41362130,3870,3870,3870,3870,10
|
|
20241007,134000,41323430,3850,3850,3850,3850,0
|
|
20241007,133900,41323430,3850,3850,3850,3850,0
|
|
20241007,133800,41323430,3850,3850,3850,3850,102
|
|
20241007,133700,40930730,3850,3850,3850,3850,50
|
|
20241007,133600,40738230,3850,3850,3850,3850,200
|
|
20241007,133500,39968230,3850,3850,3850,3850,100
|
|
20241007,133400,39583230,3870,3870,3870,3870,0
|
|
20241007,133300,39583230,3870,3870,3870,3870,0
|
|
20241007,133200,39583230,3870,3870,3870,3870,0
|
|
20241007,133100,39583230,3870,3870,3870,3870,0
|
|
20241007,133000,39583230,3870,3870,3870,3870,0
|
|
20241007,132900,39583230,3870,3870,3870,3870,10
|
|
20241007,132800,39544530,3850,3850,3850,3850,0
|
|
20241007,132700,39544530,3850,3850,3850,3850,0
|
|
20241007,132600,39544530,3850,3850,3850,3850,0
|
|
20241007,132500,39544530,3850,3850,3850,3850,120
|
|
20241007,132400,39082530,3850,3850,3850,3850,0
|
|
20241007,132300,39082530,3850,3850,3850,3850,0
|
|
20241007,132200,39082530,3850,3850,3850,3850,0
|
|
20241007,132100,39082530,3850,3850,3850,3850,0
|
|
20241007,132000,39082530,3850,3850,3850,3850,70
|
|
20241007,131900,38813030,3850,3850,3850,3850,0
|
|
20241007,131800,38813030,3850,3850,3850,3850,0
|
|
20241007,131700,38813030,3850,3850,3850,3850,144
|
|
20241007,131600,38258630,3875,3875,3875,3875,0
|
|
20241007,131500,38258630,3875,3875,3875,3875,0
|
|
20241007,131400,38258630,3875,3875,3875,3875,0
|
|
20241007,131300,38258630,3875,3875,3875,3875,0
|
|
20241007,131200,38258630,3875,3875,3875,3850,1598
|
|
20241007,131100,32093745,3865,3865,3865,3865,0
|
|
20241007,131000,32093745,3865,3865,3865,3865,0
|
|
20241007,130900,32093745,3865,3865,3865,3865,0
|
|
20241007,130800,32093745,3865,3865,3865,3865,0
|
|
20241007,130700,32093745,3865,3865,3865,3865,0
|
|
20241007,130600,32093745,3865,3865,3865,3865,0
|
|
20241007,130500,32093745,3865,3865,3865,3865,0
|
|
20241007,130400,32093745,3865,3865,3865,3865,0
|
|
20241007,130300,32093745,3865,3865,3865,3865,0
|
|
20241007,130200,32093745,3865,3865,3865,3865,0
|
|
20241007,130100,32093745,3865,3865,3865,3865,129
|
|
20241007,130000,31595160,3870,3870,3870,3870,0
|
|
20241007,125900,31595160,3870,3870,3870,3870,0
|
|
20241007,125800,31595160,3870,3870,3870,3870,1
|
|
20241007,125700,31591290,3865,3865,3865,3865,0
|
|
20241007,125600,31591290,3865,3875,3875,3865,9
|
|
20241007,125500,31556485,3865,3865,3865,3865,0
|
|
20241007,125400,31556485,3865,3865,3865,3865,100
|
|
20241007,125300,31169985,3875,3875,3875,3875,79
|
|
20241007,125200,30863860,3865,3865,3865,3865,21
|
|
20241007,125100,30782695,3875,3875,3875,3875,0
|
|
20241007,125000,30782695,3875,3875,3875,3875,0
|
|
20241007,124900,30782695,3875,3875,3875,3875,0
|
|
20241007,124800,30782695,3875,3875,3875,3875,0
|
|
20241007,124700,30782695,3875,3875,3875,3875,0
|
|
20241007,124600,30782695,3875,3875,3875,3875,0
|
|
20241007,124500,30782695,3875,3875,3875,3875,0
|
|
20241007,124400,30782695,3875,3875,3875,3875,0
|
|
20241007,124300,30782695,3875,3875,3875,3875,0
|
|
20241007,124200,30782695,3875,3875,3875,3875,0
|
|
20241007,124100,30782695,3875,3870,3875,3870,2
|
|
20241007,124000,30774950,3870,3870,3870,3870,1
|
|
20241007,123900,30771080,3870,3870,3870,3870,500
|
|
20241007,123800,28836080,3865,3865,3865,3865,0
|
|
20241007,123700,28836080,3865,3865,3865,3865,0
|
|
20241007,123600,28836080,3865,3865,3865,3865,0
|
|
20241007,123500,28836080,3865,3865,3865,3865,0
|
|
20241007,123400,28836080,3865,3865,3865,3865,0
|
|
20241007,123300,28836080,3865,3865,3865,3865,0
|
|
20241007,123200,28836080,3865,3865,3865,3865,0
|
|
20241007,123100,28836080,3865,3865,3865,3865,0
|
|
20241007,123000,28836080,3865,3865,3865,3865,0
|
|
20241007,122900,28836080,3865,3865,3865,3865,0
|
|
20241007,122800,28836080,3865,3865,3865,3865,0
|
|
20241007,122700,28836080,3865,3865,3865,3865,0
|
|
20241007,122600,28836080,3865,3865,3865,3865,0
|
|
20241007,122500,28836080,3865,3865,3865,3865,0
|
|
20241007,122400,28836080,3865,3865,3865,3865,0
|
|
20241007,122300,28836080,3865,3865,3865,3865,0
|
|
20241007,122200,28836080,3865,3865,3865,3865,316
|
|
20241007,122100,27614740,3865,3865,3865,3865,70
|
|
20241007,122000,27344190,3865,3865,3865,3865,1
|
|
20241007,121900,27340325,3865,3865,3865,3865,0
|
|
20241007,121800,27340325,3865,3865,3865,3865,0
|
|
20241007,121700,27340325,3865,3865,3865,3865,0
|
|
20241007,121600,27340325,3865,3865,3865,3865,0
|
|
20241007,121500,27340325,3865,3865,3865,3865,242
|
|
20241007,121400,26404995,3875,3875,3875,3875,0
|
|
20241007,121300,26404995,3875,3875,3875,3875,0
|
|
20241007,121200,26404995,3875,3875,3875,3875,0
|
|
20241007,121100,26404995,3875,3875,3875,3875,1
|
|
20241007,121000,26401120,3865,3865,3865,3865,679
|
|
20241007,120900,23776785,3865,3865,3865,3865,0
|
|
20241007,120800,23776785,3865,3865,3865,3865,0
|
|
20241007,120700,23776785,3865,3865,3865,3865,0
|
|
20241007,120600,23776785,3865,3865,3865,3865,0
|
|
20241007,120500,23776785,3865,3865,3865,3865,0
|
|
20241007,120400,23776785,3865,3865,3865,3865,0
|
|
20241007,120300,23776785,3865,3865,3865,3865,0
|
|
20241007,120200,23776785,3865,3865,3865,3865,0
|
|
20241007,120100,23776785,3865,3865,3865,3865,0
|
|
20241007,120000,23776785,3865,3865,3865,3865,3
|
|
20241007,115900,23765190,3865,3865,3865,3865,0
|
|
20241007,115800,23765190,3865,3865,3865,3865,0
|
|
20241007,115700,23765190,3865,3865,3865,3865,0
|
|
20241007,115600,23765190,3865,3865,3865,3865,0
|
|
20241007,115500,23765190,3865,3865,3865,3865,0
|
|
20241007,115400,23765190,3865,3865,3865,3865,209
|
|
20241007,115300,22957405,3875,3875,3875,3875,0
|
|
20241007,115200,22957405,3875,3875,3875,3875,0
|
|
20241007,115100,22957405,3875,3875,3875,3875,87
|
|
20241007,115000,22620280,3875,3870,3875,3870,2500
|
|
20241007,114900,12932815,3880,3870,3880,3870,30
|
|
20241007,114800,12816555,3875,3875,3875,3875,0
|
|
20241007,114700,12816555,3875,3875,3875,3875,0
|
|
20241007,114600,12816555,3875,3875,3875,3875,0
|
|
20241007,114500,12816555,3875,3875,3875,3875,0
|
|
20241007,114400,12816555,3875,3875,3875,3875,4
|
|
20241007,114300,12801055,3880,3880,3880,3880,0
|
|
20241007,114200,12801055,3880,3880,3880,3880,0
|
|
20241007,114100,12801055,3880,3880,3880,3880,0
|
|
20241007,114000,12801055,3880,3880,3880,3880,0
|
|
20241007,113900,12801055,3880,3880,3880,3880,0
|
|
20241007,113800,12801055,3880,3880,3880,3880,0
|
|
20241007,113700,12801055,3880,3880,3880,3880,0
|
|
20241007,113600,12801055,3880,3880,3880,3880,0
|
|
20241007,113500,12801055,3880,3880,3880,3880,0
|
|
20241007,113400,12801055,3880,3880,3880,3880,0
|
|
20241007,113300,12801055,3880,3880,3880,3880,0
|
|
20241007,113200,12801055,3880,3880,3880,3880,0
|
|
20241007,113100,12801055,3880,3880,3880,3880,0
|
|
20241007,113000,12801055,3880,3880,3880,3880,0
|
|
20241007,112900,12801055,3880,3880,3880,3880,0
|
|
20241007,112800,12801055,3880,3880,3880,3880,0
|
|
20241007,112700,12801055,3880,3880,3880,3880,0
|
|
20241007,112600,12801055,3880,3880,3880,3880,0
|
|
20241007,112500,12801055,3880,3880,3880,3880,0
|
|
20241007,112400,12801055,3880,3880,3880,3880,0
|
|
20241007,112300,12801055,3880,3880,3880,3880,0
|
|
20241007,112200,12801055,3880,3880,3880,3880,0
|
|
20241007,112100,12801055,3880,3880,3880,3880,0
|
|
20241007,112000,12801055,3880,3880,3880,3880,0
|
|
20241007,111900,12801055,3880,3880,3880,3880,0
|
|
20241007,111800,12801055,3880,3880,3880,3880,0
|
|
20241007,111700,12801055,3880,3875,3880,3875,651
|
|
20241007,111600,10277675,3875,3875,3875,3875,2
|
|
20241007,111500,10269925,3870,3870,3870,3870,0
|
|
20241007,111400,10269925,3870,3870,3870,3870,0
|
|
20241007,111300,10269925,3870,3870,3870,3870,0
|
|
20241007,111200,10269925,3870,3870,3870,3870,0
|
|
20241007,111100,10269925,3870,3870,3870,3870,1
|
|
20241007,111000,10266055,3865,3865,3865,3865,0
|
|
20241007,110900,10266055,3865,3865,3865,3865,0
|
|
20241007,110800,10266055,3865,3865,3865,3865,0
|
|
20241007,110700,10266055,3865,3865,3865,3865,49
|
|
20241007,110600,10076670,3865,3865,3865,3865,0
|
|
20241007,110500,10076670,3865,3865,3865,3865,0
|
|
20241007,110400,10076670,3865,3865,3865,3865,0
|
|
20241007,110300,10076670,3865,3865,3865,3865,25
|
|
20241007,110200,9980045,3865,3865,3865,3865,0
|
|
20241007,110100,9980045,3865,3865,3865,3865,20
|
|
20241007,110000,9902745,3870,3870,3870,3870,0
|
|
20241007,105900,9902745,3870,3870,3870,3870,0
|
|
20241007,105800,9902745,3870,3870,3870,3870,0
|
|
20241007,105700,9902745,3870,3870,3870,3870,50
|
|
20241007,105600,9709245,3875,3875,3875,3875,0
|
|
20241007,105500,9709245,3875,3875,3875,3875,0
|
|
20241007,105400,9709245,3875,3875,3875,3875,0
|
|
20241007,105300,9709245,3875,3875,3875,3875,0
|
|
20241007,105200,9709245,3875,3875,3875,3875,0
|
|
20241007,105100,9709245,3875,3875,3875,3875,0
|
|
20241007,105000,9709245,3875,3875,3875,3875,0
|
|
20241007,104900,9709245,3875,3875,3875,3875,0
|
|
20241007,104800,9709245,3875,3875,3875,3875,0
|
|
20241007,104700,9709245,3875,3875,3875,3875,0
|
|
20241007,104600,9709245,3875,3875,3875,3875,0
|
|
20241007,104500,9709245,3875,3875,3875,3875,0
|
|
20241007,104400,9709245,3875,3875,3875,3875,0
|
|
20241007,104300,9709245,3875,3875,3875,3875,0
|
|
20241007,104200,9709245,3875,3875,3875,3875,0
|
|
20241007,104100,9709245,3875,3870,3875,3870,2
|
|
20241007,104000,9701500,3855,3855,3855,3855,0
|
|
20241007,103900,9701500,3855,3855,3855,3855,0
|
|
20241007,103800,9701500,3855,3855,3855,3855,0
|
|
20241007,103700,9701500,3855,3855,3855,3855,1
|
|
20241007,103600,9697645,3875,3875,3875,3875,0
|
|
20241007,103500,9697645,3875,3865,3875,3865,2
|
|
20241007,103400,9689905,3875,3875,3875,3875,0
|
|
20241007,103300,9689905,3875,3875,3875,3875,0
|
|
20241007,103200,9689905,3875,3875,3875,3875,0
|
|
20241007,103100,9689905,3875,3875,3875,3875,0
|
|
20241007,103000,9689905,3875,3875,3875,3875,0
|
|
20241007,102900,9689905,3875,3875,3875,3875,0
|
|
20241007,102800,9689905,3875,3875,3875,3875,0
|
|
20241007,102700,9689905,3875,3875,3875,3875,0
|
|
20241007,102600,9689905,3875,3875,3875,3875,0
|
|
20241007,102500,9689905,3875,3875,3875,3875,0
|
|
20241007,102400,9689905,3875,3875,3875,3875,0
|
|
20241007,102300,9689905,3875,3875,3875,3875,0
|
|
20241007,102200,9689905,3875,3875,3875,3875,0
|
|
20241007,102100,9689905,3875,3875,3875,3875,1
|
|
20241007,102000,9686030,3885,3885,3885,3885,0
|
|
20241007,101900,9686030,3885,3885,3885,3885,0
|
|
20241007,101800,9686030,3885,3885,3885,3885,0
|
|
20241007,101700,9686030,3885,3885,3885,3885,32
|
|
20241007,101600,9561710,3905,3905,3905,3905,0
|
|
20241007,101500,9561710,3905,3905,3905,3905,0
|
|
20241007,101400,9561710,3905,3905,3905,3905,0
|
|
20241007,101300,9561710,3905,3905,3905,3905,0
|
|
20241007,101200,9561710,3905,3905,3905,3905,0
|
|
20241007,101100,9561710,3905,3905,3905,3905,0
|
|
20241007,101000,9561710,3905,3905,3905,3905,0
|
|
20241007,100900,9561710,3905,3905,3905,3905,0
|
|
20241007,100800,9561710,3905,3905,3905,3905,0
|
|
20241007,100700,9561710,3905,3905,3905,3905,0
|
|
20241007,100600,9561710,3905,3905,3905,3905,0
|
|
20241007,100500,9561710,3905,3905,3905,3905,0
|
|
20241007,100400,9561710,3905,3890,3905,3890,100
|
|
20241007,100300,9172070,3895,3895,3895,3895,0
|
|
20241007,100200,9172070,3895,3895,3895,3895,0
|
|
20241007,100100,9172070,3895,3890,3895,3890,18
|
|
20241007,100000,9102045,3890,3890,3890,3890,1
|
|
20241007,095900,9098155,3875,3875,3875,3875,0
|
|
20241007,095800,9098155,3875,3875,3875,3875,0
|
|
20241007,095700,9098155,3875,3875,3875,3875,1
|
|
20241007,095600,9094280,3850,3850,3850,3850,31
|
|
20241007,095500,8974930,3850,3850,3850,3850,0
|
|
20241007,095400,8974930,3850,3850,3850,3850,204
|
|
20241007,095300,8189530,3845,3845,3845,3845,0
|
|
20241007,095200,8189530,3845,3860,3860,3845,90
|
|
20241007,095100,7843315,3860,3860,3860,3860,0
|
|
20241007,095000,7843315,3860,3860,3860,3860,0
|
|
20241007,094900,7843315,3860,3860,3860,3845,226
|
|
20241007,094800,6972875,3900,3900,3900,3900,0
|
|
20241007,094700,6972875,3900,3900,3900,3900,0
|
|
20241007,094600,6972875,3900,3900,3900,3900,0
|
|
20241007,094500,6972875,3900,3900,3900,3900,1
|
|
20241007,094400,6968975,3860,3860,3860,3860,0
|
|
20241007,094300,6968975,3860,3860,3860,3860,0
|
|
20241007,094200,6968975,3860,3860,3860,3860,0
|
|
20241007,094100,6968975,3860,3860,3860,3860,0
|
|
20241007,094000,6968975,3860,3860,3860,3860,160
|
|
20241007,093900,6351375,3910,3910,3910,3910,0
|
|
20241007,093800,6351375,3910,3910,3910,3910,0
|
|
20241007,093700,6351375,3910,3910,3910,3910,0
|
|
20241007,093600,6351375,3910,3910,3910,3910,0
|
|
20241007,093500,6351375,3910,3910,3910,3910,0
|
|
20241007,093400,6351375,3910,3910,3910,3910,0
|
|
20241007,093300,6351375,3910,3910,3910,3910,0
|
|
20241007,093200,6351375,3910,3910,3910,3910,0
|
|
20241007,093100,6351375,3910,3910,3910,3910,0
|
|
20241007,093000,6351375,3910,3910,3910,3910,0
|
|
20241007,092900,6351375,3910,3910,3910,3910,2
|
|
20241007,092800,6343555,3860,3860,3860,3860,0
|
|
20241007,092700,6343555,3860,3860,3860,3860,105
|
|
20241007,092600,5938255,3860,3860,3860,3860,0
|
|
20241007,092500,5938255,3860,3860,3860,3860,0
|
|
20241007,092400,5938255,3860,3860,3860,3860,0
|
|
20241007,092300,5938255,3860,3860,3860,3860,0
|
|
20241007,092200,5938255,3860,3910,3910,3860,82
|
|
20241007,092100,5621435,3930,3930,3930,3930,0
|
|
20241007,092000,5621435,3930,3930,3930,3930,0
|
|
20241007,091900,5621435,3930,3930,3930,3930,0
|
|
20241007,091800,5621435,3930,3930,3930,3930,0
|
|
20241007,091700,5621435,3930,3930,3930,3930,2
|
|
20241007,091600,5613575,3930,3930,3930,3930,0
|
|
20241007,091500,5613575,3930,3935,3935,3930,67
|
|
20241007,091400,5350250,3920,3870,3935,3870,75
|
|
20241007,091300,5057235,3870,3870,3870,3870,100
|
|
20241007,091200,4670235,3870,3870,3870,3870,0
|
|
20241007,091100,4670235,3870,3870,3870,3870,0
|
|
20241007,091000,4670235,3870,3850,3870,3850,82
|
|
20241007,090900,4354455,3830,3830,3830,3830,0
|
|
20241007,090800,4354455,3830,3830,3830,3830,0
|
|
20241007,090700,4354455,3830,3830,3830,3830,589
|
|
20241007,090600,2098585,3830,3830,3830,3830,0
|
|
20241007,090500,2098585,3830,3830,3830,3830,224
|
|
20241007,090400,1240665,3865,3865,3865,3865,0
|
|
20241007,090300,1240665,3865,3865,3865,3865,0
|
|
20241007,090200,1240665,3865,3865,3865,3865,318
|
|
20241007,090100,11595,3865,3865,3865,3865,0
|
|
20241007,090000,11595,3865,3865,3865,3865,3
|