589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184600,21647790,5130,5130,5130,5130,223
|
|
20241023,184500,21647790,5130,5130,5130,5130,0
|
|
20241023,184400,21647790,5130,5130,5130,5130,0
|
|
20241023,184300,21647790,5130,5130,5130,5130,0
|
|
20241023,184200,21647790,5130,5130,5130,5130,0
|
|
20241023,184100,21647790,5130,5130,5130,5130,0
|
|
20241023,184000,21647790,5130,5130,5130,5130,0
|
|
20241023,183900,21647790,5130,5130,5130,5130,0
|
|
20241023,183800,21647790,5130,5130,5130,5130,0
|
|
20241023,183700,21647790,5130,5130,5130,5130,0
|
|
20241023,183600,21647790,5130,5130,5130,5130,0
|
|
20241023,183500,21647790,5130,5130,5130,5130,0
|
|
20241023,183400,21647790,5130,5130,5130,5130,0
|
|
20241023,183300,21647790,5130,5130,5130,5130,0
|
|
20241023,183200,21647790,5130,5130,5130,5130,0
|
|
20241023,183100,21647790,5130,5130,5130,5130,0
|
|
20241023,183000,21647790,5130,5130,5130,5130,0
|
|
20241023,182900,21647790,5130,5130,5130,5130,0
|
|
20241023,182800,21647790,5130,5130,5130,5130,0
|
|
20241023,182700,21647790,5130,5130,5130,5130,0
|
|
20241023,182600,21647790,5130,5130,5130,5130,0
|
|
20241023,182500,21647790,5130,5130,5130,5130,0
|
|
20241023,182400,21647790,5130,5130,5130,5130,0
|
|
20241023,182300,21647790,5130,5130,5130,5130,0
|
|
20241023,182200,21647790,5130,5130,5130,5130,0
|
|
20241023,182100,21647790,5130,5130,5130,5130,0
|
|
20241023,182000,21647790,5130,5130,5130,5130,0
|
|
20241023,181900,21647790,5130,5130,5130,5130,0
|
|
20241023,181800,21647790,5130,5130,5130,5130,0
|
|
20241023,181700,21647790,5130,5130,5130,5130,0
|
|
20241023,181600,21647790,5130,5130,5130,5130,223
|
|
20241023,181500,21647790,5130,5130,5130,5130,0
|
|
20241023,181400,21647790,5130,5130,5130,5130,0
|
|
20241023,181300,21647790,5130,5130,5130,5130,0
|
|
20241023,181200,21647790,5130,5130,5130,5130,0
|
|
20241023,181100,21647790,5130,5130,5130,5130,0
|
|
20241023,181000,21647790,5130,5130,5130,5130,0
|
|
20241023,180900,21647790,5130,5130,5130,5130,0
|
|
20241023,180800,21647790,5130,5130,5130,5130,0
|
|
20241023,180700,21647790,5130,5130,5130,5130,0
|
|
20241023,180600,21647790,5130,5130,5130,5130,0
|
|
20241023,180500,21647790,5130,5130,5130,5130,0
|
|
20241023,180400,21647790,5130,5130,5130,5130,0
|
|
20241023,180300,21647790,5130,5130,5130,5130,0
|
|
20241023,180200,21647790,5130,5130,5130,5130,0
|
|
20241023,180100,21647790,5130,5130,5130,5130,0
|
|
20241023,180000,21647790,5130,5130,5130,5130,0
|
|
20241023,175900,21647790,5130,5130,5130,5130,0
|
|
20241023,175800,21647790,5130,5130,5130,5130,0
|
|
20241023,175700,21647790,5130,5130,5130,5130,0
|
|
20241023,175600,21647790,5130,5130,5130,5130,0
|
|
20241023,175500,21647790,5130,5130,5130,5130,0
|
|
20241023,175400,21647790,5130,5130,5130,5130,0
|
|
20241023,175300,21647790,5130,5130,5130,5130,0
|
|
20241023,175200,21647790,5130,5130,5130,5130,0
|
|
20241023,175100,21647790,5130,5130,5130,5130,0
|
|
20241023,175000,21647790,5130,5130,5130,5130,0
|
|
20241023,174900,21647790,5130,5130,5130,5130,0
|
|
20241023,174800,21647790,5130,5130,5130,5130,0
|
|
20241023,174700,21647790,5130,5130,5130,5130,0
|
|
20241023,174600,21647790,5130,5130,5130,5130,223
|
|
20241023,174500,21647790,5130,5130,5130,5130,0
|
|
20241023,174400,21647790,5130,5130,5130,5130,0
|
|
20241023,174300,21647790,5130,5130,5130,5130,0
|
|
20241023,174200,21647790,5130,5130,5130,5130,0
|
|
20241023,174100,21647790,5130,5130,5130,5130,0
|
|
20241023,174000,21647790,5130,5130,5130,5130,0
|
|
20241023,173900,21647790,5130,5130,5130,5130,0
|
|
20241023,173800,21647790,5130,5130,5130,5130,0
|
|
20241023,173700,21647790,5130,5130,5130,5130,0
|
|
20241023,173600,21647790,5130,5130,5130,5130,0
|
|
20241023,173500,21647790,5130,5130,5130,5130,0
|
|
20241023,173400,21647790,5130,5130,5130,5130,0
|
|
20241023,173300,21647790,5130,5130,5130,5130,0
|
|
20241023,173200,21647790,5130,5130,5130,5130,0
|
|
20241023,173100,21647790,5130,5130,5130,5130,0
|
|
20241023,173000,21647790,5130,5130,5130,5130,0
|
|
20241023,172900,21647790,5130,5130,5130,5130,0
|
|
20241023,172800,21647790,5130,5130,5130,5130,0
|
|
20241023,172700,21647790,5130,5130,5130,5130,0
|
|
20241023,172600,21647790,5130,5130,5130,5130,0
|
|
20241023,172500,21647790,5130,5130,5130,5130,0
|
|
20241023,172400,21647790,5130,5130,5130,5130,0
|
|
20241023,172300,21647790,5130,5130,5130,5130,0
|
|
20241023,172200,21647790,5130,5130,5130,5130,0
|
|
20241023,172100,21647790,5130,5130,5130,5130,0
|
|
20241023,172000,21647790,5130,5130,5130,5130,0
|
|
20241023,171900,21647790,5130,5130,5130,5130,0
|
|
20241023,171800,21647790,5130,5130,5130,5130,0
|
|
20241023,171700,21647790,5130,5130,5130,5130,0
|
|
20241023,171600,21647790,5130,5130,5130,5130,223
|
|
20241023,171500,21647790,5130,5130,5130,5130,0
|
|
20241023,171400,21647790,5130,5130,5130,5130,0
|
|
20241023,171300,21647790,5130,5130,5130,5130,0
|
|
20241023,171200,21647790,5130,5130,5130,5130,0
|
|
20241023,171100,21647790,5130,5130,5130,5130,0
|
|
20241023,171000,21647790,5130,5130,5130,5130,0
|
|
20241023,170900,21647790,5130,5130,5130,5130,0
|
|
20241023,170800,21647790,5130,5130,5130,5130,0
|
|
20241023,170700,21647790,5130,5130,5130,5130,0
|
|
20241023,170600,21647790,5130,5130,5130,5130,0
|
|
20241023,170500,21647790,5130,5130,5130,5130,0
|
|
20241023,170400,21647790,5130,5130,5130,5130,0
|
|
20241023,170300,21647790,5130,5130,5130,5130,0
|
|
20241023,170200,21647790,5130,5130,5130,5130,0
|
|
20241023,170100,21647790,5130,5130,5130,5130,0
|
|
20241023,170000,21647790,5130,5130,5130,5130,0
|
|
20241023,165900,21647790,5130,5130,5130,5130,0
|
|
20241023,165800,21647790,5130,5130,5130,5130,0
|
|
20241023,165700,21647790,5130,5130,5130,5130,0
|
|
20241023,165600,21647790,5130,5130,5130,5130,0
|
|
20241023,165500,21647790,5130,5130,5130,5130,0
|
|
20241023,165400,21647790,5130,5130,5130,5130,0
|
|
20241023,165300,21647790,5130,5130,5130,5130,0
|
|
20241023,165200,21647790,5130,5130,5130,5130,0
|
|
20241023,165100,21647790,5130,5130,5130,5130,0
|
|
20241023,165000,21647790,5130,5130,5130,5130,0
|
|
20241023,164900,21647790,5130,5130,5130,5130,0
|
|
20241023,164800,21647790,5130,5130,5130,5130,0
|
|
20241023,164700,21647790,5130,5130,5130,5130,0
|
|
20241023,164600,21647790,5130,5130,5130,5130,223
|
|
20241023,164500,21647790,5130,5130,5130,5130,0
|
|
20241023,164400,21647790,5130,5130,5130,5130,0
|
|
20241023,164300,21647790,5130,5130,5130,5130,0
|
|
20241023,164200,21647790,5130,5130,5130,5130,0
|
|
20241023,164100,21647790,5130,5130,5130,5130,0
|
|
20241023,164000,21647790,5130,5130,5130,5130,0
|
|
20241023,163900,21647790,5130,5130,5130,5130,0
|
|
20241023,163800,21647790,5130,5130,5130,5130,0
|
|
20241023,163700,21647790,5130,5130,5130,5130,0
|
|
20241023,163600,21647790,5130,5130,5130,5130,0
|
|
20241023,163500,21647790,5130,5130,5130,5130,0
|
|
20241023,163400,21647790,5130,5130,5130,5130,0
|
|
20241023,163300,21647790,5130,5130,5130,5130,0
|
|
20241023,163200,21647790,5130,5130,5130,5130,0
|
|
20241023,163100,21647790,5130,5130,5130,5130,0
|
|
20241023,163000,21647790,5130,5130,5130,5130,0
|
|
20241023,162900,21647790,5130,5130,5130,5130,0
|
|
20241023,162800,21647790,5130,5130,5130,5130,0
|
|
20241023,162700,21647790,5130,5130,5130,5130,0
|
|
20241023,162600,21647790,5130,5130,5130,5130,0
|
|
20241023,162500,21647790,5130,5130,5130,5130,0
|
|
20241023,162400,21647790,5130,5130,5130,5130,0
|
|
20241023,162300,21647790,5130,5130,5130,5130,0
|
|
20241023,162200,21647790,5130,5130,5130,5130,0
|
|
20241023,162100,21647790,5130,5130,5130,5130,0
|
|
20241023,162000,21647790,5130,5130,5130,5130,0
|
|
20241023,161900,21647790,5130,5130,5130,5130,0
|
|
20241023,161800,21647790,5130,5130,5130,5130,0
|
|
20241023,161700,21647790,5130,5130,5130,5130,0
|
|
20241023,161600,21647790,5130,5130,5130,5130,223
|
|
20241023,161500,21647790,5130,5130,5130,5130,0
|
|
20241023,161400,21647790,5130,5130,5130,5130,0
|
|
20241023,161300,21647790,5130,5130,5130,5130,0
|
|
20241023,161200,21647790,5130,5130,5130,5130,0
|
|
20241023,161100,21647790,5130,5130,5130,5130,0
|
|
20241023,161000,21647790,5130,5130,5130,5130,0
|
|
20241023,160900,21647790,5130,5130,5130,5130,0
|
|
20241023,160800,21647790,5130,5130,5130,5130,0
|
|
20241023,160700,21647790,5130,5130,5130,5130,0
|
|
20241023,160600,21647790,5130,5130,5130,5130,0
|
|
20241023,160500,21647790,5130,5130,5130,5130,0
|
|
20241023,160400,21647790,5130,5130,5130,5130,0
|
|
20241023,160300,21647790,5130,5130,5130,5130,0
|
|
20241023,160200,21647790,5130,5130,5130,5130,0
|
|
20241023,160100,21647790,5130,5130,5130,5130,0
|
|
20241023,160000,21647790,5130,5130,5130,5130,0
|
|
20241023,155900,21647790,5130,5130,5130,5130,0
|
|
20241023,155800,21647790,5130,5130,5130,5130,0
|
|
20241023,155700,21647790,5130,5130,5130,5130,0
|
|
20241023,155600,21647790,5130,5130,5130,5130,0
|
|
20241023,155500,21647790,5130,5130,5130,5130,0
|
|
20241023,155400,21647790,5130,5130,5130,5130,0
|
|
20241023,155300,21647790,5130,5130,5130,5130,0
|
|
20241023,155200,21647790,5130,5130,5130,5130,0
|
|
20241023,155100,21647790,5130,5130,5130,5130,0
|
|
20241023,155000,21647790,5130,5130,5130,5130,0
|
|
20241023,154900,21647790,5130,5130,5130,5130,0
|
|
20241023,154800,21647790,5130,5130,5130,5130,0
|
|
20241023,154700,21647790,5130,5130,5130,5130,0
|
|
20241023,154600,21647790,5130,5130,5130,5130,223
|
|
20241023,154500,21647790,5130,5130,5130,5130,0
|
|
20241023,154400,21647790,5130,5130,5130,5130,0
|
|
20241023,154300,21647790,5130,5130,5130,5130,0
|
|
20241023,154200,21647790,5130,5130,5130,5130,0
|
|
20241023,154100,21647790,5130,5130,5130,5130,0
|
|
20241023,154000,21647790,5130,5130,5130,5130,0
|
|
20241023,153900,21647790,5130,5130,5130,5130,0
|
|
20241023,153800,21647790,5130,5130,5130,5130,0
|
|
20241023,153700,21647790,5130,5130,5130,5130,0
|
|
20241023,153600,21647790,5130,5130,5130,5130,0
|
|
20241023,153500,21647790,5130,5130,5130,5130,0
|
|
20241023,153400,21647790,5130,5130,5130,5130,0
|
|
20241023,153300,21647790,5130,5130,5130,5130,0
|
|
20241023,153200,21647790,5130,5130,5130,5130,0
|
|
20241023,153100,21647790,5130,5130,5130,5130,0
|
|
20241023,153000,21647790,5130,5130,5130,5130,223
|
|
20241023,152900,20503800,5130,5130,5130,5130,0
|
|
20241023,152800,20503800,5130,5130,5130,5130,0
|
|
20241023,152700,20503800,5130,5130,5130,5130,0
|
|
20241023,152600,20503800,5130,5130,5130,5130,0
|
|
20241023,152500,20503800,5130,5130,5130,5130,0
|
|
20241023,152400,20503800,5130,5130,5130,5130,0
|
|
20241023,152300,20503800,5130,5130,5130,5130,0
|
|
20241023,152200,20503800,5130,5130,5130,5130,0
|
|
20241023,152100,20503800,5130,5130,5130,5130,0
|
|
20241023,152000,20503800,5130,5130,5130,5130,0
|
|
20241023,151900,20503800,5130,5140,5140,5130,48
|
|
20241023,151800,20257490,5130,5150,5150,5130,21
|
|
20241023,151700,20149740,5200,5200,5200,5200,0
|
|
20241023,151600,20149740,5200,5200,5200,5200,0
|
|
20241023,151500,20149740,5200,5200,5200,5200,0
|
|
20241023,151400,20149740,5200,5200,5200,5200,0
|
|
20241023,151300,20149740,5200,5200,5200,5200,0
|
|
20241023,151200,20149740,5200,5200,5200,5200,0
|
|
20241023,151100,20149740,5200,5200,5200,5200,0
|
|
20241023,151000,20149740,5200,5200,5200,5200,0
|
|
20241023,150900,20149740,5200,5190,5200,5190,200
|
|
20241023,150800,19109750,5150,5150,5150,5150,0
|
|
20241023,150700,19109750,5150,5150,5150,5150,0
|
|
20241023,150600,19109750,5150,5150,5150,5150,0
|
|
20241023,150500,19109750,5150,5150,5150,5150,0
|
|
20241023,150400,19109750,5150,5150,5150,5150,0
|
|
20241023,150300,19109750,5150,5150,5150,5150,0
|
|
20241023,150200,19109750,5150,5160,5160,5150,33
|
|
20241023,150100,18939660,5190,5160,5190,5160,100
|
|
20241023,150000,18421490,5190,5190,5190,5190,0
|
|
20241023,145900,18421490,5190,5190,5190,5190,0
|
|
20241023,145800,18421490,5190,5190,5190,5190,0
|
|
20241023,145700,18421490,5190,5190,5190,5190,0
|
|
20241023,145600,18421490,5190,5190,5190,5190,0
|
|
20241023,145500,18421490,5190,5190,5190,5190,0
|
|
20241023,145400,18421490,5190,5190,5190,5190,0
|
|
20241023,145300,18421490,5190,5190,5190,5190,0
|
|
20241023,145200,18421490,5190,5190,5190,5190,2
|
|
20241023,145100,18411110,5140,5140,5140,5140,40
|
|
20241023,145000,18205510,5150,5150,5150,5150,0
|
|
20241023,144900,18205510,5150,5150,5150,5150,0
|
|
20241023,144800,18205510,5150,5150,5150,5150,0
|
|
20241023,144700,18205510,5150,5150,5150,5150,0
|
|
20241023,144600,18205510,5150,5150,5150,5150,0
|
|
20241023,144500,18205510,5150,5150,5150,5150,39
|
|
20241023,144400,18004660,5160,5160,5170,5160,123
|
|
20241023,144300,17369950,5170,5170,5170,5170,0
|
|
20241023,144200,17369950,5170,5150,5300,5140,107
|
|
20241023,144100,16807600,5220,5130,5220,5130,150
|
|
20241023,144000,16027800,5100,5100,5100,5100,0
|
|
20241023,143900,16027800,5100,5100,5100,5100,0
|
|
20241023,143800,16027800,5100,5100,5100,5100,0
|
|
20241023,143700,16027800,5100,5100,5100,5100,0
|
|
20241023,143600,16027800,5100,5100,5100,5100,0
|
|
20241023,143500,16027800,5100,5100,5100,5100,0
|
|
20241023,143400,16027800,5100,5100,5100,5100,0
|
|
20241023,143300,16027800,5100,5100,5100,5100,0
|
|
20241023,143200,16027800,5100,5100,5100,5100,0
|
|
20241023,143100,16027800,5100,5100,5100,5100,0
|
|
20241023,143000,16027800,5100,5100,5100,5100,0
|
|
20241023,142900,16027800,5100,5100,5100,5100,0
|
|
20241023,142800,16027800,5100,5100,5100,5100,0
|
|
20241023,142700,16027800,5100,5100,5100,5100,0
|
|
20241023,142600,16027800,5100,5100,5110,5100,205
|
|
20241023,142500,14980310,5100,5100,5100,5100,0
|
|
20241023,142400,14980310,5100,5100,5100,5100,1
|
|
20241023,142300,14975210,5100,5100,5100,5100,0
|
|
20241023,142200,14975210,5100,5100,5100,5100,0
|
|
20241023,142100,14975210,5100,5100,5100,5100,0
|
|
20241023,142000,14975210,5100,5100,5100,5100,0
|
|
20241023,141900,14975210,5100,5100,5100,5100,3
|
|
20241023,141800,14959910,5100,5100,5100,5100,0
|
|
20241023,141700,14959910,5100,5100,5100,5100,0
|
|
20241023,141600,14959910,5100,5100,5100,5100,0
|
|
20241023,141500,14959910,5100,5100,5100,5100,0
|
|
20241023,141400,14959910,5100,5100,5100,5100,0
|
|
20241023,141300,14959910,5100,5100,5100,5100,0
|
|
20241023,141200,14959910,5100,5100,5100,5100,0
|
|
20241023,141100,14959910,5100,5100,5100,5100,0
|
|
20241023,141000,14959910,5100,5100,5100,5100,0
|
|
20241023,140900,14959910,5100,5100,5100,5100,0
|
|
20241023,140800,14959910,5100,5100,5100,5100,0
|
|
20241023,140700,14959910,5100,5100,5100,5100,0
|
|
20241023,140600,14959910,5100,5100,5100,5100,0
|
|
20241023,140500,14959910,5100,5100,5100,5100,0
|
|
20241023,140400,14959910,5100,5100,5100,5100,0
|
|
20241023,140300,14959910,5100,5100,5100,5100,0
|
|
20241023,140200,14959910,5100,5100,5100,5100,0
|
|
20241023,140100,14959910,5100,5100,5100,5100,1
|
|
20241023,140000,14954810,5080,5080,5080,5080,273
|
|
20241023,135900,13567970,5080,5080,5080,5080,0
|
|
20241023,135800,13567970,5080,5080,5080,5080,0
|
|
20241023,135700,13567970,5080,5080,5080,5080,0
|
|
20241023,135600,13567970,5080,5080,5080,5080,0
|
|
20241023,135500,13567970,5080,5080,5080,5080,137
|
|
20241023,135400,12872010,5080,5080,5080,5080,0
|
|
20241023,135300,12872010,5080,5080,5080,5080,0
|
|
20241023,135200,12872010,5080,5080,5080,5080,0
|
|
20241023,135100,12872010,5080,5080,5080,5080,0
|
|
20241023,135000,12872010,5080,5080,5080,5080,0
|
|
20241023,134900,12872010,5080,5080,5080,5080,0
|
|
20241023,134800,12872010,5080,5080,5080,5080,0
|
|
20241023,134700,12872010,5080,5080,5080,5080,60
|
|
20241023,134600,12567210,5100,5100,5100,5100,0
|
|
20241023,134500,12567210,5100,5100,5100,5100,0
|
|
20241023,134400,12567210,5100,5100,5100,5100,0
|
|
20241023,134300,12567210,5100,5100,5100,5100,0
|
|
20241023,134200,12567210,5100,5100,5100,5100,0
|
|
20241023,134100,12567210,5100,5100,5100,5100,0
|
|
20241023,134000,12567210,5100,5100,5100,5100,0
|
|
20241023,133900,12567210,5100,5100,5100,5100,0
|
|
20241023,133800,12567210,5100,5100,5100,5100,6
|
|
20241023,133700,12536610,5100,5100,5100,5100,0
|
|
20241023,133600,12536610,5100,5100,5100,5100,0
|
|
20241023,133500,12536610,5100,5100,5100,5100,0
|
|
20241023,133400,12536610,5100,5100,5100,5100,0
|
|
20241023,133300,12536610,5100,5100,5100,5100,0
|
|
20241023,133200,12536610,5100,5100,5100,5100,1
|
|
20241023,133100,12531510,5080,5080,5080,5080,0
|
|
20241023,133000,12531510,5080,5080,5080,5080,0
|
|
20241023,132900,12531510,5080,5080,5080,5080,0
|
|
20241023,132800,12531510,5080,5080,5080,5080,0
|
|
20241023,132700,12531510,5080,5080,5080,5080,0
|
|
20241023,132600,12531510,5080,5080,5080,5080,0
|
|
20241023,132500,12531510,5080,5080,5080,5080,0
|
|
20241023,132400,12531510,5080,5100,5100,5080,22
|
|
20241023,132300,12419600,5110,5110,5110,5110,0
|
|
20241023,132200,12419600,5110,5110,5110,5110,0
|
|
20241023,132100,12419600,5110,5110,5110,5110,0
|
|
20241023,132000,12419600,5110,5110,5110,5110,0
|
|
20241023,131900,12419600,5110,5110,5110,5110,0
|
|
20241023,131800,12419600,5110,5110,5110,5110,43
|
|
20241023,131700,12199870,5100,5100,5100,5100,0
|
|
20241023,131600,12199870,5100,5100,5100,5100,0
|
|
20241023,131500,12199870,5100,5100,5100,5100,0
|
|
20241023,131400,12199870,5100,5100,5100,5100,0
|
|
20241023,131300,12199870,5100,5100,5100,5100,0
|
|
20241023,131200,12199870,5100,5100,5100,5100,0
|
|
20241023,131100,12199870,5100,5100,5100,5100,0
|
|
20241023,131000,12199870,5100,5100,5100,5100,0
|
|
20241023,130900,12199870,5100,5100,5100,5100,0
|
|
20241023,130800,12199870,5100,5100,5100,5100,0
|
|
20241023,130700,12199870,5100,5100,5100,5100,0
|
|
20241023,130600,12199870,5100,5100,5100,5100,0
|
|
20241023,130500,12199870,5100,5100,5100,5100,0
|
|
20241023,130400,12199870,5100,5100,5100,5100,0
|
|
20241023,130300,12199870,5100,5100,5100,5100,0
|
|
20241023,130200,12199870,5100,5100,5100,5100,0
|
|
20241023,130100,12199870,5100,5100,5100,5100,0
|
|
20241023,130000,12199870,5100,5100,5100,5100,0
|
|
20241023,125900,12199870,5100,5100,5100,5100,0
|
|
20241023,125800,12199870,5100,5100,5100,5100,0
|
|
20241023,125700,12199870,5100,5100,5100,5100,0
|
|
20241023,125600,12199870,5100,5100,5100,5100,0
|
|
20241023,125500,12199870,5100,5100,5100,5100,0
|
|
20241023,125400,12199870,5100,5100,5100,5100,0
|
|
20241023,125300,12199870,5100,5100,5100,5100,0
|
|
20241023,125200,12199870,5100,5100,5100,5100,0
|
|
20241023,125100,12199870,5100,5100,5100,5100,0
|
|
20241023,125000,12199870,5100,5100,5100,5100,0
|
|
20241023,124900,12199870,5100,5100,5100,5100,0
|
|
20241023,124800,12199870,5100,5100,5100,5100,0
|
|
20241023,124700,12199870,5100,5100,5100,5100,4
|
|
20241023,124600,12179470,5100,5100,5100,5100,0
|
|
20241023,124500,12179470,5100,5100,5100,5100,0
|
|
20241023,124400,12179470,5100,5100,5100,5100,0
|
|
20241023,124300,12179470,5100,5100,5100,5100,0
|
|
20241023,124200,12179470,5100,5100,5100,5100,0
|
|
20241023,124100,12179470,5100,5100,5100,5100,48
|
|
20241023,124000,11934670,5080,5080,5080,5080,0
|
|
20241023,123900,11934670,5080,5080,5080,5080,0
|
|
20241023,123800,11934670,5080,5080,5080,5080,0
|
|
20241023,123700,11934670,5080,5080,5080,5080,0
|
|
20241023,123600,11934670,5080,5080,5080,5080,0
|
|
20241023,123500,11934670,5080,5080,5080,5080,0
|
|
20241023,123400,11934670,5080,5080,5080,5080,0
|
|
20241023,123300,11934670,5080,5080,5080,5080,0
|
|
20241023,123200,11934670,5080,5080,5080,5080,0
|
|
20241023,123100,11934670,5080,5080,5080,5080,8
|
|
20241023,123000,11894030,5080,5080,5080,5080,0
|
|
20241023,122900,11894030,5080,5080,5080,5080,0
|
|
20241023,122800,11894030,5080,5080,5080,5080,0
|
|
20241023,122700,11894030,5080,5080,5080,5080,0
|
|
20241023,122600,11894030,5080,5080,5080,5080,38
|
|
20241023,122500,11700990,5080,5080,5080,5080,0
|
|
20241023,122400,11700990,5080,5080,5080,5080,0
|
|
20241023,122300,11700990,5080,5080,5080,5080,0
|
|
20241023,122200,11700990,5080,5080,5080,5080,6
|
|
20241023,122100,11670510,5080,5080,5080,5080,0
|
|
20241023,122000,11670510,5080,5080,5080,5080,0
|
|
20241023,121900,11670510,5080,5080,5080,5080,0
|
|
20241023,121800,11670510,5080,5080,5080,5080,0
|
|
20241023,121700,11670510,5080,5080,5080,5080,0
|
|
20241023,121600,11670510,5080,5080,5080,5080,0
|
|
20241023,121500,11670510,5080,5080,5080,5080,0
|
|
20241023,121400,11670510,5080,5080,5080,5080,0
|
|
20241023,121300,11670510,5080,5080,5080,5080,0
|
|
20241023,121200,11670510,5080,5080,5080,5080,0
|
|
20241023,121100,11670510,5080,5080,5080,5080,0
|
|
20241023,121000,11670510,5080,5080,5080,5080,0
|
|
20241023,120900,11670510,5080,5080,5080,5080,0
|
|
20241023,120800,11670510,5080,5080,5080,5080,0
|
|
20241023,120700,11670510,5080,5080,5080,5080,0
|
|
20241023,120600,11670510,5080,5080,5080,5080,0
|
|
20241023,120500,11670510,5080,5080,5080,5080,0
|
|
20241023,120400,11670510,5080,5080,5080,5080,0
|
|
20241023,120300,11670510,5080,5080,5080,5080,0
|
|
20241023,120200,11670510,5080,5080,5080,5080,0
|
|
20241023,120100,11670510,5080,5080,5080,5080,0
|
|
20241023,120000,11670510,5080,5080,5080,5080,0
|
|
20241023,115900,11670510,5080,5080,5080,5080,0
|
|
20241023,115800,11670510,5080,5080,5080,5080,0
|
|
20241023,115700,11670510,5080,5080,5080,5080,0
|
|
20241023,115600,11670510,5080,5080,5080,5080,0
|
|
20241023,115500,11670510,5080,5080,5080,5080,0
|
|
20241023,115400,11670510,5080,5080,5080,5080,0
|
|
20241023,115300,11670510,5080,5080,5080,5080,0
|
|
20241023,115200,11670510,5080,5080,5080,5080,0
|
|
20241023,115100,11670510,5080,5080,5080,5080,0
|
|
20241023,115000,11670510,5080,5080,5080,5080,0
|
|
20241023,114900,11670510,5080,5080,5080,5080,0
|
|
20241023,114800,11670510,5080,5080,5080,5080,0
|
|
20241023,114700,11670510,5080,5080,5080,5080,0
|
|
20241023,114600,11670510,5080,5080,5080,5080,0
|
|
20241023,114500,11670510,5080,5080,5080,5080,0
|
|
20241023,114400,11670510,5080,5080,5080,5080,0
|
|
20241023,114300,11670510,5080,5080,5080,5080,0
|
|
20241023,114200,11670510,5080,5080,5080,5080,0
|
|
20241023,114100,11670510,5080,5080,5080,5080,0
|
|
20241023,114000,11670510,5080,5080,5080,5080,0
|
|
20241023,113900,11670510,5080,5080,5080,5080,0
|
|
20241023,113800,11670510,5080,5080,5080,5080,0
|
|
20241023,113700,11670510,5080,5080,5080,5080,0
|
|
20241023,113600,11670510,5080,5080,5080,5080,0
|
|
20241023,113500,11670510,5080,5080,5080,5080,0
|
|
20241023,113400,11670510,5080,5080,5080,5080,0
|
|
20241023,113300,11670510,5080,5080,5080,5080,0
|
|
20241023,113200,11670510,5080,5080,5080,5080,0
|
|
20241023,113100,11670510,5080,5080,5080,5080,0
|
|
20241023,113000,11670510,5080,5080,5080,5080,0
|
|
20241023,112900,11670510,5080,5080,5080,5080,0
|
|
20241023,112800,11670510,5080,5080,5080,5080,0
|
|
20241023,112700,11670510,5080,5080,5080,5080,0
|
|
20241023,112600,11670510,5080,5080,5080,5080,0
|
|
20241023,112500,11670510,5080,5080,5080,5080,0
|
|
20241023,112400,11670510,5080,5080,5080,5080,0
|
|
20241023,112300,11670510,5080,5070,5110,5070,307
|
|
20241023,112200,10107780,5040,5040,5040,5040,0
|
|
20241023,112100,10107780,5040,5040,5040,5040,0
|
|
20241023,112000,10107780,5040,5040,5040,5040,0
|
|
20241023,111900,10107780,5040,5040,5040,5040,0
|
|
20241023,111800,10107780,5040,5040,5040,5040,0
|
|
20241023,111700,10107780,5040,5040,5040,5040,204
|
|
20241023,111600,9079620,5020,5020,5020,5020,0
|
|
20241023,111500,9079620,5020,5020,5020,5020,0
|
|
20241023,111400,9079620,5020,5020,5020,5020,0
|
|
20241023,111300,9079620,5020,5020,5020,5020,0
|
|
20241023,111200,9079620,5020,5020,5020,5020,0
|
|
20241023,111100,9079620,5020,5020,5020,5020,0
|
|
20241023,111000,9079620,5020,5020,5020,5020,0
|
|
20241023,110900,9079620,5020,5020,5020,5020,0
|
|
20241023,110800,9079620,5020,5020,5020,5020,0
|
|
20241023,110700,9079620,5020,5020,5020,5020,0
|
|
20241023,110600,9079620,5020,5020,5020,5020,0
|
|
20241023,110500,9079620,5020,5020,5020,5020,0
|
|
20241023,110400,9079620,5020,5020,5020,5020,0
|
|
20241023,110300,9079620,5020,5020,5020,5020,1
|
|
20241023,110200,9074600,5020,5020,5020,5020,0
|
|
20241023,110100,9074600,5020,5020,5020,5020,0
|
|
20241023,110000,9074600,5020,5020,5020,5020,0
|
|
20241023,105900,9074600,5020,5020,5020,5020,0
|
|
20241023,105800,9074600,5020,5020,5020,5020,1
|
|
20241023,105700,9069580,5020,5020,5020,5020,0
|
|
20241023,105600,9069580,5020,5020,5020,5020,0
|
|
20241023,105500,9069580,5020,5020,5020,5020,0
|
|
20241023,105400,9069580,5020,5020,5020,5020,0
|
|
20241023,105300,9069580,5020,5020,5020,5020,0
|
|
20241023,105200,9069580,5020,5020,5020,5020,1
|
|
20241023,105100,9064560,5000,5000,5000,5000,0
|
|
20241023,105000,9064560,5000,5000,5000,5000,0
|
|
20241023,104900,9064560,5000,5060,5060,5000,1200
|
|
20241023,104800,3015910,5060,5060,5060,5060,0
|
|
20241023,104700,3015910,5060,5060,5060,5060,0
|
|
20241023,104600,3015910,5060,5060,5060,5060,1
|
|
20241023,104500,3010850,5060,5060,5060,5060,0
|
|
20241023,104400,3010850,5060,5060,5060,5060,0
|
|
20241023,104300,3010850,5060,5060,5060,5060,0
|
|
20241023,104200,3010850,5060,5060,5060,5060,0
|
|
20241023,104100,3010850,5060,5060,5060,5060,1
|
|
20241023,104000,3005790,5060,5060,5060,5060,0
|
|
20241023,103900,3005790,5060,5060,5060,5060,0
|
|
20241023,103800,3005790,5060,5060,5060,5060,0
|
|
20241023,103700,3005790,5060,5060,5060,5060,0
|
|
20241023,103600,3005790,5060,5060,5060,5060,0
|
|
20241023,103500,3005790,5060,5060,5060,5060,1
|
|
20241023,103400,3000730,5070,5070,5070,5070,0
|
|
20241023,103300,3000730,5070,5070,5070,5070,0
|
|
20241023,103200,3000730,5070,5070,5070,5070,0
|
|
20241023,103100,3000730,5070,5070,5070,5070,188
|
|
20241023,103000,2047570,5070,5070,5070,5070,6
|
|
20241023,102900,2017150,5060,5060,5060,5060,1
|
|
20241023,102800,2012090,5060,5060,5060,5060,0
|
|
20241023,102700,2012090,5060,5060,5060,5060,0
|
|
20241023,102600,2012090,5060,5060,5060,5060,1
|
|
20241023,102500,2007030,5060,5060,5060,5060,0
|
|
20241023,102400,2007030,5060,5060,5060,5060,1
|
|
20241023,102300,2001970,5060,5060,5060,5060,0
|
|
20241023,102200,2001970,5060,5060,5060,5060,0
|
|
20241023,102100,2001970,5060,5060,5060,5060,0
|
|
20241023,102000,2001970,5060,5060,5060,5060,0
|
|
20241023,101900,2001970,5060,5060,5060,5060,0
|
|
20241023,101800,2001970,5060,5060,5060,5060,1
|
|
20241023,101700,1996910,5070,5070,5070,5070,0
|
|
20241023,101600,1996910,5070,5070,5070,5070,0
|
|
20241023,101500,1996910,5070,5070,5070,5070,0
|
|
20241023,101400,1996910,5070,5070,5070,5070,100
|
|
20241023,101300,1489910,5060,5060,5060,5060,0
|
|
20241023,101200,1489910,5060,5060,5060,5060,1
|
|
20241023,101100,1484850,5080,5080,5080,5080,0
|
|
20241023,101000,1484850,5080,5080,5080,5080,0
|
|
20241023,100900,1484850,5080,5080,5080,5080,0
|
|
20241023,100800,1484850,5080,5080,5080,5080,0
|
|
20241023,100700,1484850,5080,5060,5080,5060,6
|
|
20241023,100600,1454470,5060,5060,5060,5060,0
|
|
20241023,100500,1454470,5060,5060,5060,5060,1
|
|
20241023,100400,1449410,5060,5060,5060,5060,0
|
|
20241023,100300,1449410,5060,5060,5060,5060,0
|
|
20241023,100200,1449410,5060,5060,5060,5060,0
|
|
20241023,100100,1449410,5060,5060,5060,5060,1
|
|
20241023,100000,1444350,5060,5060,5060,5060,0
|
|
20241023,095900,1444350,5060,5060,5060,5060,0
|
|
20241023,095800,1444350,5060,5060,5060,5060,0
|
|
20241023,095700,1444350,5060,5060,5060,5060,0
|
|
20241023,095600,1444350,5060,5060,5060,5060,0
|
|
20241023,095500,1444350,5060,5060,5060,5060,1
|
|
20241023,095400,1439290,5060,5060,5060,5060,0
|
|
20241023,095300,1439290,5060,5060,5060,5060,0
|
|
20241023,095200,1439290,5060,5060,5060,5060,0
|
|
20241023,095100,1439290,5060,5060,5060,5060,0
|
|
20241023,095000,1439290,5060,5060,5060,5060,1
|
|
20241023,094900,1434230,5050,5050,5050,5050,0
|
|
20241023,094800,1434230,5050,5050,5050,5050,0
|
|
20241023,094700,1434230,5050,5050,5050,5050,0
|
|
20241023,094600,1434230,5050,5050,5050,5050,0
|
|
20241023,094500,1434230,5050,5050,5050,5050,0
|
|
20241023,094400,1434230,5050,5050,5050,5050,1
|
|
20241023,094300,1429180,5070,5070,5070,5070,0
|
|
20241023,094200,1429180,5070,5070,5070,5070,1
|
|
20241023,094100,1424110,5070,5070,5070,5070,2
|
|
20241023,094000,1413970,5050,5050,5050,5050,0
|
|
20241023,093900,1413970,5050,5050,5050,5050,1
|
|
20241023,093800,1408920,5050,5050,5050,5050,0
|
|
20241023,093700,1408920,5050,5050,5050,5050,0
|
|
20241023,093600,1408920,5050,5050,5050,5050,0
|
|
20241023,093500,1408920,5050,5050,5050,5050,0
|
|
20241023,093400,1408920,5050,5050,5050,5050,24
|
|
20241023,093300,1287720,5050,5050,5050,5050,1
|
|
20241023,093200,1282670,5070,5070,5070,5070,0
|
|
20241023,093100,1282670,5070,5070,5070,5070,0
|
|
20241023,093000,1282670,5070,5070,5070,5070,0
|
|
20241023,092900,1282670,5070,5070,5070,5070,3
|
|
20241023,092800,1267460,5070,5070,5070,5070,0
|
|
20241023,092700,1267460,5070,5070,5070,5050,3
|
|
20241023,092600,1252270,5060,5060,5060,5060,0
|
|
20241023,092500,1252270,5060,5060,5060,5060,0
|
|
20241023,092400,1252270,5060,5060,5060,5060,0
|
|
20241023,092300,1252270,5060,5060,5060,5060,1
|
|
20241023,092200,1247210,5060,5060,5060,5060,1
|
|
20241023,092100,1242150,5070,5070,5070,5070,192
|
|
20241023,092000,268710,5070,5070,5070,5070,0
|
|
20241023,091900,268710,5070,5070,5070,5070,0
|
|
20241023,091800,268710,5070,5070,5070,5070,0
|
|
20241023,091700,268710,5070,5070,5070,5070,0
|
|
20241023,091600,268710,5070,5070,5070,5070,1
|
|
20241023,091500,263640,5070,5070,5070,5070,0
|
|
20241023,091400,263640,5070,5070,5070,5070,0
|
|
20241023,091300,263640,5070,5070,5070,5070,0
|
|
20241023,091200,263640,5070,5070,5070,5070,0
|
|
20241023,091100,263640,5070,5070,5070,5070,0
|
|
20241023,091000,263640,5070,5070,5070,5070,1
|
|
20241023,090900,258570,5070,5070,5070,5070,0
|
|
20241023,090800,258570,5070,5070,5070,5070,0
|
|
20241023,090700,258570,5070,5070,5070,5070,0
|
|
20241023,090600,258570,5070,5070,5070,5070,0
|
|
20241023,090500,258570,5070,5070,5070,5070,0
|
|
20241023,090400,258570,5070,5070,5070,5070,0
|
|
20241023,090300,258570,5070,5070,5070,5070,0
|
|
20241023,090200,258570,5070,5070,5070,5070,0
|
|
20241023,090100,258570,5070,5070,5070,5070,0
|
|
20241023,090000,258570,5070,5070,5070,5070,51
|