693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,203000,131171110,5260,5260,5260,5260,1549
|
|
20241024,202900,131171110,5260,5260,5260,5260,0
|
|
20241024,202800,131171110,5260,5260,5260,5260,0
|
|
20241024,202700,131171110,5260,5260,5260,5260,0
|
|
20241024,202600,131171110,5260,5260,5260,5260,0
|
|
20241024,202500,131171110,5260,5260,5260,5260,0
|
|
20241024,202400,131171110,5260,5260,5260,5260,0
|
|
20241024,202300,131171110,5260,5260,5260,5260,0
|
|
20241024,202200,131171110,5260,5260,5260,5260,0
|
|
20241024,202100,131171110,5260,5260,5260,5260,0
|
|
20241024,202000,131171110,5260,5260,5260,5260,0
|
|
20241024,201900,131171110,5260,5260,5260,5260,0
|
|
20241024,201800,131171110,5260,5260,5260,5260,0
|
|
20241024,201700,131171110,5260,5260,5260,5260,0
|
|
20241024,201600,131171110,5260,5260,5260,5260,0
|
|
20241024,201500,131171110,5260,5260,5260,5260,0
|
|
20241024,201400,131171110,5260,5260,5260,5260,0
|
|
20241024,201300,131171110,5260,5260,5260,5260,0
|
|
20241024,201200,131171110,5260,5260,5260,5260,0
|
|
20241024,201100,131171110,5260,5260,5260,5260,0
|
|
20241024,201000,131171110,5260,5260,5260,5260,0
|
|
20241024,200900,131171110,5260,5260,5260,5260,0
|
|
20241024,200800,131171110,5260,5260,5260,5260,0
|
|
20241024,200700,131171110,5260,5260,5260,5260,0
|
|
20241024,200600,131171110,5260,5260,5260,5260,0
|
|
20241024,200500,131171110,5260,5260,5260,5260,0
|
|
20241024,200400,131171110,5260,5260,5260,5260,0
|
|
20241024,200300,131171110,5260,5260,5260,5260,0
|
|
20241024,200200,131171110,5260,5260,5260,5260,0
|
|
20241024,200100,131171110,5260,5260,5260,5260,0
|
|
20241024,200000,131171110,5260,5260,5260,5260,1549
|
|
20241024,195900,131171110,5260,5260,5260,5260,0
|
|
20241024,195800,131171110,5260,5260,5260,5260,0
|
|
20241024,195700,131171110,5260,5260,5260,5260,0
|
|
20241024,195600,131171110,5260,5260,5260,5260,0
|
|
20241024,195500,131171110,5260,5260,5260,5260,0
|
|
20241024,195400,131171110,5260,5260,5260,5260,0
|
|
20241024,195300,131171110,5260,5260,5260,5260,0
|
|
20241024,195200,131171110,5260,5260,5260,5260,0
|
|
20241024,195100,131171110,5260,5260,5260,5260,0
|
|
20241024,195000,131171110,5260,5260,5260,5260,0
|
|
20241024,194900,131171110,5260,5260,5260,5260,0
|
|
20241024,194800,131171110,5260,5260,5260,5260,0
|
|
20241024,194700,131171110,5260,5260,5260,5260,0
|
|
20241024,194600,131171110,5260,5260,5260,5260,0
|
|
20241024,194500,131171110,5260,5260,5260,5260,0
|
|
20241024,194400,131171110,5260,5260,5260,5260,0
|
|
20241024,194300,131171110,5260,5260,5260,5260,0
|
|
20241024,194200,131171110,5260,5260,5260,5260,0
|
|
20241024,194100,131171110,5260,5260,5260,5260,0
|
|
20241024,194000,131171110,5260,5260,5260,5260,0
|
|
20241024,193900,131171110,5260,5260,5260,5260,0
|
|
20241024,193800,131171110,5260,5260,5260,5260,0
|
|
20241024,193700,131171110,5260,5260,5260,5260,0
|
|
20241024,193600,131171110,5260,5260,5260,5260,0
|
|
20241024,193500,131171110,5260,5260,5260,5260,0
|
|
20241024,193400,131171110,5260,5260,5260,5260,0
|
|
20241024,193300,131171110,5260,5260,5260,5260,0
|
|
20241024,193200,131171110,5260,5260,5260,5260,0
|
|
20241024,193100,131171110,5260,5260,5260,5260,0
|
|
20241024,193000,131171110,5260,5260,5260,5260,1549
|
|
20241024,192900,131171110,5260,5260,5260,5260,0
|
|
20241024,192800,131171110,5260,5260,5260,5260,0
|
|
20241024,192700,131171110,5260,5260,5260,5260,0
|
|
20241024,192600,131171110,5260,5260,5260,5260,0
|
|
20241024,192500,131171110,5260,5260,5260,5260,0
|
|
20241024,192400,131171110,5260,5260,5260,5260,0
|
|
20241024,192300,131171110,5260,5260,5260,5260,0
|
|
20241024,192200,131171110,5260,5260,5260,5260,0
|
|
20241024,192100,131171110,5260,5260,5260,5260,0
|
|
20241024,192000,131171110,5260,5260,5260,5260,0
|
|
20241024,191900,131171110,5260,5260,5260,5260,0
|
|
20241024,191800,131171110,5260,5260,5260,5260,0
|
|
20241024,191700,131171110,5260,5260,5260,5260,0
|
|
20241024,191600,131171110,5260,5260,5260,5260,0
|
|
20241024,191500,131171110,5260,5260,5260,5260,0
|
|
20241024,191400,131171110,5260,5260,5260,5260,0
|
|
20241024,191300,131171110,5260,5260,5260,5260,0
|
|
20241024,191200,131171110,5260,5260,5260,5260,0
|
|
20241024,191100,131171110,5260,5260,5260,5260,0
|
|
20241024,191000,131171110,5260,5260,5260,5260,0
|
|
20241024,190900,131171110,5260,5260,5260,5260,0
|
|
20241024,190800,131171110,5260,5260,5260,5260,0
|
|
20241024,190700,131171110,5260,5260,5260,5260,0
|
|
20241024,190600,131171110,5260,5260,5260,5260,0
|
|
20241024,190500,131171110,5260,5260,5260,5260,0
|
|
20241024,190400,131171110,5260,5260,5260,5260,0
|
|
20241024,190300,131171110,5260,5260,5260,5260,0
|
|
20241024,190200,131171110,5260,5260,5260,5260,0
|
|
20241024,190100,131171110,5260,5260,5260,5260,0
|
|
20241024,190000,131171110,5260,5260,5260,5260,1549
|
|
20241024,185900,131171110,5260,5260,5260,5260,0
|
|
20241024,185800,131171110,5260,5260,5260,5260,0
|
|
20241024,185700,131171110,5260,5260,5260,5260,0
|
|
20241024,185600,131171110,5260,5260,5260,5260,0
|
|
20241024,185500,131171110,5260,5260,5260,5260,0
|
|
20241024,185400,131171110,5260,5260,5260,5260,0
|
|
20241024,185300,131171110,5260,5260,5260,5260,0
|
|
20241024,185200,131171110,5260,5260,5260,5260,0
|
|
20241024,185100,131171110,5260,5260,5260,5260,0
|
|
20241024,185000,131171110,5260,5260,5260,5260,0
|
|
20241024,184900,131171110,5260,5260,5260,5260,0
|
|
20241024,184800,131171110,5260,5260,5260,5260,0
|
|
20241024,184700,131171110,5260,5260,5260,5260,0
|
|
20241024,184600,131171110,5260,5260,5260,5260,0
|
|
20241024,184500,131171110,5260,5260,5260,5260,0
|
|
20241024,184400,131171110,5260,5260,5260,5260,0
|
|
20241024,184300,131171110,5260,5260,5260,5260,0
|
|
20241024,184200,131171110,5260,5260,5260,5260,0
|
|
20241024,184100,131171110,5260,5260,5260,5260,0
|
|
20241024,184000,131171110,5260,5260,5260,5260,0
|
|
20241024,183900,131171110,5260,5260,5260,5260,0
|
|
20241024,183800,131171110,5260,5260,5260,5260,0
|
|
20241024,183700,131171110,5260,5260,5260,5260,0
|
|
20241024,183600,131171110,5260,5260,5260,5260,0
|
|
20241024,183500,131171110,5260,5260,5260,5260,0
|
|
20241024,183400,131171110,5260,5260,5260,5260,0
|
|
20241024,183300,131171110,5260,5260,5260,5260,0
|
|
20241024,183200,131171110,5260,5260,5260,5260,0
|
|
20241024,183100,131171110,5260,5260,5260,5260,0
|
|
20241024,183000,131171110,5260,5260,5260,5260,1549
|
|
20241024,182900,131171110,5260,5260,5260,5260,0
|
|
20241024,182800,131171110,5260,5260,5260,5260,0
|
|
20241024,182700,131171110,5260,5260,5260,5260,0
|
|
20241024,182600,131171110,5260,5260,5260,5260,0
|
|
20241024,182500,131171110,5260,5260,5260,5260,0
|
|
20241024,182400,131171110,5260,5260,5260,5260,0
|
|
20241024,182300,131171110,5260,5260,5260,5260,0
|
|
20241024,182200,131171110,5260,5260,5260,5260,0
|
|
20241024,182100,131171110,5260,5260,5260,5260,0
|
|
20241024,182000,131171110,5260,5260,5260,5260,0
|
|
20241024,181900,131171110,5260,5260,5260,5260,0
|
|
20241024,181800,131171110,5260,5260,5260,5260,0
|
|
20241024,181700,131171110,5260,5260,5260,5260,0
|
|
20241024,181600,131171110,5260,5260,5260,5260,0
|
|
20241024,181500,131171110,5260,5260,5260,5260,0
|
|
20241024,181400,131171110,5260,5260,5260,5260,0
|
|
20241024,181300,131171110,5260,5260,5260,5260,0
|
|
20241024,181200,131171110,5260,5260,5260,5260,0
|
|
20241024,181100,131171110,5260,5260,5260,5260,0
|
|
20241024,181000,131171110,5260,5260,5260,5260,0
|
|
20241024,180900,131171110,5260,5260,5260,5260,0
|
|
20241024,180800,131171110,5260,5260,5260,5260,0
|
|
20241024,180700,131171110,5260,5260,5260,5260,0
|
|
20241024,180600,131171110,5260,5260,5260,5260,0
|
|
20241024,180500,131171110,5260,5260,5260,5260,0
|
|
20241024,180400,131171110,5260,5260,5260,5260,0
|
|
20241024,180300,131171110,5260,5260,5260,5260,0
|
|
20241024,180200,131171110,5260,5260,5260,5260,0
|
|
20241024,180100,131171110,5260,5260,5260,5260,0
|
|
20241024,180000,131171110,5260,5260,5260,5260,1549
|
|
20241024,175900,131171110,5260,5260,5260,5260,0
|
|
20241024,175800,131171110,5260,5260,5260,5260,0
|
|
20241024,175700,131171110,5260,5260,5260,5260,0
|
|
20241024,175600,131171110,5260,5260,5260,5260,0
|
|
20241024,175500,131171110,5260,5260,5260,5260,0
|
|
20241024,175400,131171110,5260,5260,5260,5260,0
|
|
20241024,175300,131171110,5260,5260,5260,5260,0
|
|
20241024,175200,131171110,5260,5260,5260,5260,0
|
|
20241024,175100,131171110,5260,5260,5260,5260,0
|
|
20241024,175000,131171110,5260,5260,5260,5260,0
|
|
20241024,174900,131171110,5260,5260,5260,5260,0
|
|
20241024,174800,131171110,5260,5260,5260,5260,0
|
|
20241024,174700,131171110,5260,5260,5260,5260,0
|
|
20241024,174600,131171110,5260,5260,5260,5260,0
|
|
20241024,174500,131171110,5260,5260,5260,5260,0
|
|
20241024,174400,131171110,5260,5260,5260,5260,0
|
|
20241024,174300,131171110,5260,5260,5260,5260,0
|
|
20241024,174200,131171110,5260,5260,5260,5260,0
|
|
20241024,174100,131171110,5260,5260,5260,5260,0
|
|
20241024,174000,131171110,5260,5260,5260,5260,0
|
|
20241024,173900,131171110,5260,5260,5260,5260,0
|
|
20241024,173800,131171110,5260,5260,5260,5260,0
|
|
20241024,173700,131171110,5260,5260,5260,5260,0
|
|
20241024,173600,131171110,5260,5260,5260,5260,0
|
|
20241024,173500,131171110,5260,5260,5260,5260,0
|
|
20241024,173400,131171110,5260,5260,5260,5260,0
|
|
20241024,173300,131171110,5260,5260,5260,5260,0
|
|
20241024,173200,131171110,5260,5260,5260,5260,0
|
|
20241024,173100,131171110,5260,5260,5260,5260,0
|
|
20241024,173000,131171110,5260,5260,5260,5260,1549
|
|
20241024,172900,131171110,5260,5260,5260,5260,0
|
|
20241024,172800,131171110,5260,5260,5260,5260,0
|
|
20241024,172700,131171110,5260,5260,5260,5260,0
|
|
20241024,172600,131171110,5260,5260,5260,5260,0
|
|
20241024,172500,131171110,5260,5260,5260,5260,0
|
|
20241024,172400,131171110,5260,5260,5260,5260,0
|
|
20241024,172300,131171110,5260,5260,5260,5260,0
|
|
20241024,172200,131171110,5260,5260,5260,5260,0
|
|
20241024,172100,131171110,5260,5260,5260,5260,0
|
|
20241024,172000,131171110,5260,5260,5260,5260,0
|
|
20241024,171900,131171110,5260,5260,5260,5260,0
|
|
20241024,171800,131171110,5260,5260,5260,5260,0
|
|
20241024,171700,131171110,5260,5260,5260,5260,0
|
|
20241024,171600,131171110,5260,5260,5260,5260,0
|
|
20241024,171500,131171110,5260,5260,5260,5260,0
|
|
20241024,171400,131171110,5260,5260,5260,5260,0
|
|
20241024,171300,131171110,5260,5260,5260,5260,0
|
|
20241024,171200,131171110,5260,5260,5260,5260,0
|
|
20241024,171100,131171110,5260,5260,5260,5260,0
|
|
20241024,171000,131171110,5260,5260,5260,5260,0
|
|
20241024,170900,131171110,5260,5260,5260,5260,0
|
|
20241024,170800,131171110,5260,5260,5260,5260,0
|
|
20241024,170700,131171110,5260,5260,5260,5260,0
|
|
20241024,170600,131171110,5260,5260,5260,5260,0
|
|
20241024,170500,131171110,5260,5260,5260,5260,0
|
|
20241024,170400,131171110,5260,5260,5260,5260,0
|
|
20241024,170300,131171110,5260,5260,5260,5260,0
|
|
20241024,170200,131171110,5260,5260,5260,5260,0
|
|
20241024,170100,131171110,5260,5260,5260,5260,0
|
|
20241024,170000,131171110,5260,5260,5260,5260,1549
|
|
20241024,165900,131171110,5260,5260,5260,5260,0
|
|
20241024,165800,131171110,5260,5260,5260,5260,0
|
|
20241024,165700,131171110,5260,5260,5260,5260,0
|
|
20241024,165600,131171110,5260,5260,5260,5260,0
|
|
20241024,165500,131171110,5260,5260,5260,5260,0
|
|
20241024,165400,131171110,5260,5260,5260,5260,0
|
|
20241024,165300,131171110,5260,5260,5260,5260,0
|
|
20241024,165200,131171110,5260,5260,5260,5260,0
|
|
20241024,165100,131171110,5260,5260,5260,5260,0
|
|
20241024,165000,131171110,5260,5260,5260,5260,0
|
|
20241024,164900,131171110,5260,5260,5260,5260,0
|
|
20241024,164800,131171110,5260,5260,5260,5260,0
|
|
20241024,164700,131171110,5260,5260,5260,5260,0
|
|
20241024,164600,131171110,5260,5260,5260,5260,0
|
|
20241024,164500,131171110,5260,5260,5260,5260,0
|
|
20241024,164400,131171110,5260,5260,5260,5260,0
|
|
20241024,164300,131171110,5260,5260,5260,5260,0
|
|
20241024,164200,131171110,5260,5260,5260,5260,0
|
|
20241024,164100,131171110,5260,5260,5260,5260,0
|
|
20241024,164000,131171110,5260,5260,5260,5260,0
|
|
20241024,163900,131171110,5260,5260,5260,5260,0
|
|
20241024,163800,131171110,5260,5260,5260,5260,0
|
|
20241024,163700,131171110,5260,5260,5260,5260,0
|
|
20241024,163600,131171110,5260,5260,5260,5260,0
|
|
20241024,163500,131171110,5260,5260,5260,5260,0
|
|
20241024,163400,131171110,5260,5260,5260,5260,0
|
|
20241024,163300,131171110,5260,5260,5260,5260,0
|
|
20241024,163200,131171110,5260,5260,5260,5260,0
|
|
20241024,163100,131171110,5260,5260,5260,5260,0
|
|
20241024,163000,131171110,5260,5260,5260,5260,1549
|
|
20241024,162900,131171110,5260,5260,5260,5260,0
|
|
20241024,162800,131171110,5260,5260,5260,5260,0
|
|
20241024,162700,131171110,5260,5260,5260,5260,0
|
|
20241024,162600,131171110,5260,5260,5260,5260,0
|
|
20241024,162500,131171110,5260,5260,5260,5260,0
|
|
20241024,162400,131171110,5260,5260,5260,5260,0
|
|
20241024,162300,131171110,5260,5260,5260,5260,0
|
|
20241024,162200,131171110,5260,5260,5260,5260,0
|
|
20241024,162100,131171110,5260,5260,5260,5260,0
|
|
20241024,162000,131171110,5260,5260,5260,5260,0
|
|
20241024,161900,131171110,5260,5260,5260,5260,0
|
|
20241024,161800,131171110,5260,5260,5260,5260,0
|
|
20241024,161700,131171110,5260,5260,5260,5260,0
|
|
20241024,161600,131171110,5260,5260,5260,5260,0
|
|
20241024,161500,131171110,5260,5260,5260,5260,0
|
|
20241024,161400,131171110,5260,5260,5260,5260,0
|
|
20241024,161300,131171110,5260,5260,5260,5260,0
|
|
20241024,161200,131171110,5260,5260,5260,5260,0
|
|
20241024,161100,131171110,5260,5260,5260,5260,0
|
|
20241024,161000,131171110,5260,5260,5260,5260,0
|
|
20241024,160900,131171110,5260,5260,5260,5260,0
|
|
20241024,160800,131171110,5260,5260,5260,5260,0
|
|
20241024,160700,131171110,5260,5260,5260,5260,0
|
|
20241024,160600,131171110,5260,5260,5260,5260,0
|
|
20241024,160500,131171110,5260,5260,5260,5260,0
|
|
20241024,160400,131171110,5260,5260,5260,5260,0
|
|
20241024,160300,131171110,5260,5260,5260,5260,0
|
|
20241024,160200,131171110,5260,5260,5260,5260,0
|
|
20241024,160100,131171110,5260,5260,5260,5260,0
|
|
20241024,160000,131171110,5260,5260,5260,5260,1549
|
|
20241024,155900,131171110,5260,5260,5260,5260,0
|
|
20241024,155800,131171110,5260,5260,5260,5260,0
|
|
20241024,155700,131171110,5260,5260,5260,5260,0
|
|
20241024,155600,131171110,5260,5260,5260,5260,0
|
|
20241024,155500,131171110,5260,5260,5260,5260,0
|
|
20241024,155400,131171110,5260,5260,5260,5260,0
|
|
20241024,155300,131171110,5260,5260,5260,5260,0
|
|
20241024,155200,131171110,5260,5260,5260,5260,0
|
|
20241024,155100,131171110,5260,5260,5260,5260,0
|
|
20241024,155000,131171110,5260,5260,5260,5260,0
|
|
20241024,154900,131171110,5260,5260,5260,5260,0
|
|
20241024,154800,131171110,5260,5260,5260,5260,0
|
|
20241024,154700,131171110,5260,5260,5260,5260,0
|
|
20241024,154600,131171110,5260,5260,5260,5260,0
|
|
20241024,154500,131171110,5260,5260,5260,5260,0
|
|
20241024,154400,131171110,5260,5260,5260,5260,0
|
|
20241024,154300,131171110,5260,5260,5260,5260,0
|
|
20241024,154200,131171110,5260,5260,5260,5260,0
|
|
20241024,154100,131171110,5260,5260,5260,5260,0
|
|
20241024,154000,131171110,5260,5260,5260,5260,0
|
|
20241024,153900,131171110,5260,5260,5260,5260,0
|
|
20241024,153800,131171110,5260,5260,5260,5260,0
|
|
20241024,153700,131171110,5260,5260,5260,5260,0
|
|
20241024,153600,131171110,5260,5260,5260,5260,0
|
|
20241024,153500,131171110,5260,5260,5260,5260,0
|
|
20241024,153400,131171110,5260,5260,5260,5260,0
|
|
20241024,153300,131171110,5260,5260,5260,5260,0
|
|
20241024,153200,131171110,5260,5260,5260,5260,0
|
|
20241024,153100,131171110,5260,5260,5260,5260,0
|
|
20241024,153000,131171110,5260,5260,5260,5260,3098
|
|
20241024,152900,123023370,5270,5270,5270,5270,0
|
|
20241024,152800,123023370,5270,5270,5270,5270,0
|
|
20241024,152700,123023370,5270,5270,5270,5270,0
|
|
20241024,152600,123023370,5270,5270,5270,5270,0
|
|
20241024,152500,123023370,5270,5270,5270,5270,0
|
|
20241024,152400,123023370,5270,5270,5270,5270,0
|
|
20241024,152300,123023370,5270,5270,5270,5270,0
|
|
20241024,152200,123023370,5270,5270,5270,5270,0
|
|
20241024,152100,123023370,5270,5270,5270,5270,0
|
|
20241024,152000,123023370,5270,5270,5270,5270,0
|
|
20241024,151900,123023370,5270,5290,5290,5270,102
|
|
20241024,151800,122483830,5270,5270,5270,5270,0
|
|
20241024,151700,122483830,5270,5270,5270,5270,0
|
|
20241024,151600,122483830,5270,5270,5270,5270,50
|
|
20241024,151500,122220330,5260,5270,5270,5260,289
|
|
20241024,151400,120697400,5280,5280,5280,5280,30
|
|
20241024,151300,120539000,5270,5270,5270,5270,203
|
|
20241024,151200,119469190,5270,5270,5270,5270,0
|
|
20241024,151100,119469190,5270,5280,5280,5270,121
|
|
20241024,151000,118831320,5280,5280,5280,5280,18
|
|
20241024,150900,118736280,5280,5290,5290,5280,37
|
|
20241024,150800,118540570,5270,5270,5270,5270,0
|
|
20241024,150700,118540570,5270,5290,5290,5270,31
|
|
20241024,150600,118376780,5290,5290,5290,5290,1000
|
|
20241024,150500,113086780,5290,5290,5290,5290,0
|
|
20241024,150400,113086780,5290,5290,5290,5290,0
|
|
20241024,150300,113086780,5290,5260,5290,5260,2
|
|
20241024,150200,113076230,5260,5260,5260,5260,0
|
|
20241024,150100,113076230,5260,5260,5260,5260,150
|
|
20241024,150000,112287230,5290,5260,5290,5260,9
|
|
20241024,145900,112239770,5260,5260,5260,5260,0
|
|
20241024,145800,112239770,5260,5260,5260,5260,62
|
|
20241024,145700,111913650,5260,5260,5260,5260,600
|
|
20241024,145600,108757650,5260,5260,5260,5260,990
|
|
20241024,145500,103550250,5260,5260,5260,5260,1
|
|
20241024,145400,103544990,5270,5270,5270,5270,200
|
|
20241024,145300,102490990,5260,5260,5260,5260,0
|
|
20241024,145200,102490990,5260,5260,5260,5260,0
|
|
20241024,145100,102490990,5260,5260,5260,5260,0
|
|
20241024,145000,102490990,5260,5260,5260,5260,0
|
|
20241024,144900,102490990,5260,5260,5260,5260,2
|
|
20241024,144800,102480470,5260,5260,5260,5260,0
|
|
20241024,144700,102480470,5260,5260,5260,5260,100
|
|
20241024,144600,101954470,5260,5260,5260,5260,0
|
|
20241024,144500,101954470,5260,5260,5260,5260,0
|
|
20241024,144400,101954470,5260,5260,5260,5260,0
|
|
20241024,144300,101954470,5260,5260,5260,5260,0
|
|
20241024,144200,101954470,5260,5260,5260,5260,25
|
|
20241024,144100,101822970,5260,5260,5260,5260,0
|
|
20241024,144000,101822970,5260,5270,5270,5260,56
|
|
20241024,143900,101528390,5270,5270,5270,5270,0
|
|
20241024,143800,101528390,5270,5270,5270,5270,0
|
|
20241024,143700,101528390,5270,5270,5270,5270,0
|
|
20241024,143600,101528390,5270,5270,5270,5270,0
|
|
20241024,143500,101528390,5270,5270,5270,5270,15
|
|
20241024,143400,101449340,5270,5270,5270,5270,190
|
|
20241024,143300,100448040,5260,5260,5260,5260,0
|
|
20241024,143200,100448040,5260,5260,5260,5260,1
|
|
20241024,143100,100442780,5260,5260,5260,5260,0
|
|
20241024,143000,100442780,5260,5260,5260,5260,1072
|
|
20241024,142900,94804060,5270,5270,5270,5270,0
|
|
20241024,142800,94804060,5270,5270,5270,5270,0
|
|
20241024,142700,94804060,5270,5270,5270,5270,39
|
|
20241024,142600,94598530,5290,5290,5290,5290,0
|
|
20241024,142500,94598530,5290,5290,5290,5290,0
|
|
20241024,142400,94598530,5290,5290,5290,5290,0
|
|
20241024,142300,94598530,5290,5290,5290,5290,0
|
|
20241024,142200,94598530,5290,5270,5290,5270,69
|
|
20241024,142100,94234880,5290,5290,5290,5290,0
|
|
20241024,142000,94234880,5290,5290,5290,5290,0
|
|
20241024,141900,94234880,5290,5290,5290,5290,0
|
|
20241024,141800,94234880,5290,5290,5290,5290,20
|
|
20241024,141700,94129080,5300,5300,5300,5300,0
|
|
20241024,141600,94129080,5300,5300,5300,5300,0
|
|
20241024,141500,94129080,5300,5300,5300,5300,0
|
|
20241024,141400,94129080,5300,5300,5300,5300,0
|
|
20241024,141300,94129080,5300,5290,5300,5290,92
|
|
20241024,141200,93642330,5290,5290,5290,5290,0
|
|
20241024,141100,93642330,5290,5290,5290,5290,0
|
|
20241024,141000,93642330,5290,5290,5290,5290,0
|
|
20241024,140900,93642330,5290,5290,5290,5290,0
|
|
20241024,140800,93642330,5290,5290,5290,5290,0
|
|
20241024,140700,93642330,5290,5290,5290,5290,0
|
|
20241024,140600,93642330,5290,5290,5290,5290,0
|
|
20241024,140500,93642330,5290,5290,5290,5290,0
|
|
20241024,140400,93642330,5290,5280,5290,5280,48
|
|
20241024,140300,93388880,5270,5270,5270,5270,0
|
|
20241024,140200,93388880,5270,5270,5270,5270,4
|
|
20241024,140100,93367800,5270,5290,5290,5270,111
|
|
20241024,140000,92781620,5280,5290,5290,5280,35
|
|
20241024,135900,92596810,5280,5280,5280,5280,0
|
|
20241024,135800,92596810,5280,5280,5280,5280,9
|
|
20241024,135700,92549290,5280,5280,5280,5280,104
|
|
20241024,135600,92000170,5270,5270,5270,5270,0
|
|
20241024,135500,92000170,5270,5270,5270,5270,0
|
|
20241024,135400,92000170,5270,5270,5270,5270,0
|
|
20241024,135300,92000170,5270,5270,5270,5270,0
|
|
20241024,135200,92000170,5270,5270,5270,5270,0
|
|
20241024,135100,92000170,5270,5270,5270,5270,0
|
|
20241024,135000,92000170,5270,5270,5270,5270,294
|
|
20241024,134900,90450790,5260,5300,5300,5260,3747
|
|
20241024,134800,70683150,5320,5320,5320,5320,0
|
|
20241024,134700,70683150,5320,5320,5320,5320,0
|
|
20241024,134600,70683150,5320,5320,5320,5320,0
|
|
20241024,134500,70683150,5320,5320,5320,5320,0
|
|
20241024,134400,70683150,5320,5320,5320,5320,0
|
|
20241024,134300,70683150,5320,5320,5320,5320,0
|
|
20241024,134200,70683150,5320,5320,5320,5320,0
|
|
20241024,134100,70683150,5320,5320,5320,5320,0
|
|
20241024,134000,70683150,5320,5320,5320,5320,20
|
|
20241024,133900,70576750,5330,5330,5330,5330,0
|
|
20241024,133800,70576750,5330,5330,5330,5330,0
|
|
20241024,133700,70576750,5330,5330,5330,5330,0
|
|
20241024,133600,70576750,5330,5310,5330,5310,17
|
|
20241024,133500,70486210,5300,5300,5300,5300,0
|
|
20241024,133400,70486210,5300,5300,5300,5300,0
|
|
20241024,133300,70486210,5300,5300,5300,5300,0
|
|
20241024,133200,70486210,5300,5300,5300,5300,100
|
|
20241024,133100,69956210,5300,5300,5300,5300,0
|
|
20241024,133000,69956210,5300,5300,5300,5300,0
|
|
20241024,132900,69956210,5300,5300,5300,5300,0
|
|
20241024,132800,69956210,5300,5300,5300,5300,0
|
|
20241024,132700,69956210,5300,5300,5300,5300,100
|
|
20241024,132600,69426210,5300,5300,5300,5300,0
|
|
20241024,132500,69426210,5300,5300,5300,5300,0
|
|
20241024,132400,69426210,5300,5300,5300,5300,0
|
|
20241024,132300,69426210,5300,5300,5300,5300,80
|
|
20241024,132200,69002210,5300,5300,5300,5300,0
|
|
20241024,132100,69002210,5300,5300,5300,5300,0
|
|
20241024,132000,69002210,5300,5300,5300,5300,0
|
|
20241024,131900,69002210,5300,5300,5300,5300,0
|
|
20241024,131800,69002210,5300,5300,5300,5300,0
|
|
20241024,131700,69002210,5300,5300,5300,5300,0
|
|
20241024,131600,69002210,5300,5300,5300,5300,72
|
|
20241024,131500,68620610,5290,5310,5310,5290,682
|
|
20241024,131400,65001460,5330,5330,5330,5330,20
|
|
20241024,131300,64894860,5310,5310,5310,5310,0
|
|
20241024,131200,64894860,5310,5310,5310,5310,0
|
|
20241024,131100,64894860,5310,5310,5310,5310,128
|
|
20241024,131000,64215180,5310,5310,5310,5310,26
|
|
20241024,130900,64077120,5340,5340,5340,5340,37
|
|
20241024,130800,63879540,5340,5340,5340,5340,1
|
|
20241024,130700,63874200,5330,5330,5330,5290,260
|
|
20241024,130600,62488800,5320,5310,5320,5310,153
|
|
20241024,130500,61675050,5290,5290,5290,5290,180
|
|
20241024,130400,60722850,5290,5290,5290,5290,0
|
|
20241024,130300,60722850,5290,5290,5290,5290,0
|
|
20241024,130200,60722850,5290,5290,5290,5290,0
|
|
20241024,130100,60722850,5290,5290,5290,5290,0
|
|
20241024,130000,60722850,5290,5290,5290,5290,0
|
|
20241024,125900,60722850,5290,5290,5290,5290,5
|
|
20241024,125800,60696400,5290,5290,5290,5290,0
|
|
20241024,125700,60696400,5290,5290,5290,5290,0
|
|
20241024,125600,60696400,5290,5290,5290,5290,0
|
|
20241024,125500,60696400,5290,5290,5290,5290,0
|
|
20241024,125400,60696400,5290,5290,5290,5290,0
|
|
20241024,125300,60696400,5290,5290,5290,5290,0
|
|
20241024,125200,60696400,5290,5290,5290,5290,0
|
|
20241024,125100,60696400,5290,5290,5290,5290,0
|
|
20241024,125000,60696400,5290,5290,5290,5290,65
|
|
20241024,124900,60352550,5290,5290,5290,5290,0
|
|
20241024,124800,60352550,5290,5290,5290,5290,0
|
|
20241024,124700,60352550,5290,5300,5310,5290,50
|
|
20241024,124600,60087850,5290,5290,5290,5290,10
|
|
20241024,124500,60034950,5290,5290,5290,5290,0
|
|
20241024,124400,60034950,5290,5300,5300,5290,360
|
|
20241024,124300,58130540,5300,5300,5300,5300,0
|
|
20241024,124200,58130540,5300,5300,5300,5300,0
|
|
20241024,124100,58130540,5300,5300,5300,5300,0
|
|
20241024,124000,58130540,5300,5300,5300,5300,0
|
|
20241024,123900,58130540,5300,5300,5300,5300,0
|
|
20241024,123800,58130540,5300,5300,5300,5300,0
|
|
20241024,123700,58130540,5300,5300,5300,5300,0
|
|
20241024,123600,58130540,5300,5300,5300,5300,94
|
|
20241024,123500,57632340,5300,5300,5300,5300,0
|
|
20241024,123400,57632340,5300,5300,5300,5300,10
|
|
20241024,123300,57579340,5280,5280,5280,5280,0
|
|
20241024,123200,57579340,5280,5280,5280,5280,0
|
|
20241024,123100,57579340,5280,5280,5280,5280,0
|
|
20241024,123000,57579340,5280,5280,5280,5280,0
|
|
20241024,122900,57579340,5280,5280,5280,5280,0
|
|
20241024,122800,57579340,5280,5310,5310,5280,186
|
|
20241024,122700,56595750,5310,5310,5310,5310,0
|
|
20241024,122600,56595750,5310,5310,5310,5310,3
|
|
20241024,122500,56579820,5310,5310,5310,5310,0
|
|
20241024,122400,56579820,5310,5310,5310,5310,17
|
|
20241024,122300,56489550,5320,5320,5320,5320,0
|
|
20241024,122200,56489550,5320,5320,5320,5320,0
|
|
20241024,122100,56489550,5320,5320,5320,5320,0
|
|
20241024,122000,56489550,5320,5320,5320,5320,0
|
|
20241024,121900,56489550,5320,5320,5320,5320,0
|
|
20241024,121800,56489550,5320,5320,5320,5320,0
|
|
20241024,121700,56489550,5320,5320,5320,5320,0
|
|
20241024,121600,56489550,5320,5320,5320,5320,1
|
|
20241024,121500,56484230,5310,5310,5310,5310,9
|
|
20241024,121400,56436440,5310,5310,5310,5310,1
|
|
20241024,121300,56431130,5300,5300,5300,5300,0
|
|
20241024,121200,56431130,5300,5300,5300,5300,0
|
|
20241024,121100,56431130,5300,5300,5300,5300,0
|
|
20241024,121000,56431130,5300,5300,5300,5300,2
|
|
20241024,120900,56420530,5300,5300,5300,5300,3
|
|
20241024,120800,56404630,5300,5300,5300,5300,1
|
|
20241024,120700,56399330,5300,5300,5300,5300,14
|
|
20241024,120600,56325130,5300,5300,5300,5300,14
|
|
20241024,120500,56250930,5300,5300,5300,5300,0
|
|
20241024,120400,56250930,5300,5300,5300,5300,0
|
|
20241024,120300,56250930,5300,5300,5300,5300,42
|
|
20241024,120200,56028330,5300,5300,5300,5300,0
|
|
20241024,120100,56028330,5300,5300,5300,5300,1
|
|
20241024,120000,56023030,5290,5290,5290,5290,0
|
|
20241024,115900,56023030,5290,5290,5290,5290,0
|
|
20241024,115800,56023030,5290,5290,5290,5290,1
|
|
20241024,115700,56017740,5280,5280,5280,5280,10
|
|
20241024,115600,55964940,5280,5280,5280,5280,0
|
|
20241024,115500,55964940,5280,5280,5280,5280,1
|
|
20241024,115400,55959660,5270,5270,5270,5270,0
|
|
20241024,115300,55959660,5270,5270,5270,5270,0
|
|
20241024,115200,55959660,5270,5270,5270,5270,0
|
|
20241024,115100,55959660,5270,5270,5270,5270,0
|
|
20241024,115000,55959660,5270,5270,5270,5270,0
|
|
20241024,114900,55959660,5270,5270,5270,5270,0
|
|
20241024,114800,55959660,5270,5270,5270,5270,0
|
|
20241024,114700,55959660,5270,5270,5270,5270,0
|
|
20241024,114600,55959660,5270,5280,5280,5270,1205
|
|
20241024,114500,49608110,5280,5280,5280,5280,0
|
|
20241024,114400,49608110,5280,5280,5280,5280,0
|
|
20241024,114300,49608110,5280,5280,5280,5280,77
|
|
20241024,114200,49201550,5280,5280,5280,5280,0
|
|
20241024,114100,49201550,5280,5280,5280,5280,0
|
|
20241024,114000,49201550,5280,5280,5280,5280,0
|
|
20241024,113900,49201550,5280,5280,5280,5280,0
|
|
20241024,113800,49201550,5280,5280,5280,5280,0
|
|
20241024,113700,49201550,5280,5280,5280,5280,62
|
|
20241024,113600,48874190,5280,5280,5280,5280,100
|
|
20241024,113500,48346190,5290,5290,5290,5290,29
|
|
20241024,113400,48192780,5280,5280,5280,5280,100
|
|
20241024,113300,47664780,5290,5290,5290,5290,9
|
|
20241024,113200,47617170,5280,5290,5290,5280,14
|
|
20241024,113100,47543200,5280,5280,5280,5280,0
|
|
20241024,113000,47543200,5280,5280,5280,5280,0
|
|
20241024,112900,47543200,5280,5290,5290,5280,1544
|
|
20241024,112800,39388070,5300,5300,5300,5300,7
|
|
20241024,112700,39350970,5300,5300,5300,5300,0
|
|
20241024,112600,39350970,5300,5300,5300,5300,1
|
|
20241024,112500,39345670,5310,5310,5310,5310,1
|
|
20241024,112400,39340360,5310,5310,5310,5310,0
|
|
20241024,112300,39340360,5310,5310,5310,5310,0
|
|
20241024,112200,39340360,5310,5310,5310,5310,0
|
|
20241024,112100,39340360,5310,5310,5310,5310,0
|
|
20241024,112000,39340360,5310,5310,5310,5310,100
|
|
20241024,111900,38809360,5310,5310,5310,5310,8
|
|
20241024,111800,38766880,5310,5310,5310,5310,6
|
|
20241024,111700,38735020,5310,5310,5310,5310,0
|
|
20241024,111600,38735020,5310,5310,5310,5310,0
|
|
20241024,111500,38735020,5310,5310,5310,5310,51
|
|
20241024,111400,38464210,5310,5310,5310,5310,0
|
|
20241024,111300,38464210,5310,5310,5310,5310,10
|
|
20241024,111200,38411110,5300,5300,5300,5300,10
|
|
20241024,111100,38358110,5290,5290,5290,5290,0
|
|
20241024,111000,38358110,5290,5300,5300,5290,51
|
|
20241024,110900,38087820,5300,5300,5300,5300,0
|
|
20241024,110800,38087820,5300,5300,5300,5300,70
|
|
20241024,110700,37716820,5300,5300,5300,5300,0
|
|
20241024,110600,37716820,5300,5300,5300,5300,0
|
|
20241024,110500,37716820,5300,5300,5300,5300,0
|
|
20241024,110400,37716820,5300,5300,5300,5300,0
|
|
20241024,110300,37716820,5300,5300,5300,5300,49
|
|
20241024,110200,37457120,5300,5300,5300,5300,4
|
|
20241024,110100,37435920,5300,5300,5300,5300,47
|
|
20241024,110000,37186820,5300,5300,5300,5300,0
|
|
20241024,105900,37186820,5300,5300,5300,5300,1
|
|
20241024,105800,37181520,5300,5300,5300,5300,0
|
|
20241024,105700,37181520,5300,5300,5300,5300,0
|
|
20241024,105600,37181520,5300,5300,5300,5300,0
|
|
20241024,105500,37181520,5300,5300,5300,5300,0
|
|
20241024,105400,37181520,5300,5300,5300,5300,0
|
|
20241024,105300,37181520,5300,5300,5300,5300,0
|
|
20241024,105200,37181520,5300,5300,5300,5300,0
|
|
20241024,105100,37181520,5300,5300,5300,5300,0
|
|
20241024,105000,37181520,5300,5300,5300,5300,1
|
|
20241024,104900,37176220,5290,5290,5290,5290,0
|
|
20241024,104800,37176220,5290,5290,5290,5290,61
|
|
20241024,104700,36853530,5290,5290,5290,5290,0
|
|
20241024,104600,36853530,5290,5290,5290,5290,0
|
|
20241024,104500,36853530,5290,5300,5300,5290,11
|
|
20241024,104400,36795330,5300,5300,5300,5300,50
|
|
20241024,104300,36530330,5290,5290,5290,5290,255
|
|
20241024,104200,35181380,5290,5290,5290,5290,0
|
|
20241024,104100,35181380,5290,5290,5290,5290,0
|
|
20241024,104000,35181380,5290,5290,5290,5290,0
|
|
20241024,103900,35181380,5290,5290,5290,5290,0
|
|
20241024,103800,35181380,5290,5290,5290,5290,0
|
|
20241024,103700,35181380,5290,5290,5290,5290,110
|
|
20241024,103600,34599480,5290,5290,5290,5290,5
|
|
20241024,103500,34573030,5300,5300,5300,5300,0
|
|
20241024,103400,34573030,5300,5300,5300,5300,0
|
|
20241024,103300,34573030,5300,5300,5300,5300,0
|
|
20241024,103200,34573030,5300,5300,5300,5300,0
|
|
20241024,103100,34573030,5300,5300,5300,5300,0
|
|
20241024,103000,34573030,5300,5300,5300,5300,0
|
|
20241024,102900,34573030,5300,5300,5300,5300,3
|
|
20241024,102800,34557130,5300,5300,5300,5300,2
|
|
20241024,102700,34546530,5300,5300,5300,5300,0
|
|
20241024,102600,34546530,5300,5300,5300,5300,0
|
|
20241024,102500,34546530,5300,5300,5300,5300,0
|
|
20241024,102400,34546530,5300,5300,5300,5300,0
|
|
20241024,102300,34546530,5300,5300,5300,5300,0
|
|
20241024,102200,34546530,5300,5300,5300,5300,82
|
|
20241024,102100,34111930,5310,5310,5310,5310,0
|
|
20241024,102000,34111930,5310,5310,5310,5310,0
|
|
20241024,101900,34111930,5310,5310,5310,5310,0
|
|
20241024,101800,34111930,5310,5310,5310,5310,0
|
|
20241024,101700,34111930,5310,5310,5310,5310,0
|
|
20241024,101600,34111930,5310,5310,5310,5310,0
|
|
20241024,101500,34111930,5310,5310,5310,5310,38
|
|
20241024,101400,33910150,5300,5300,5300,5300,0
|
|
20241024,101300,33910150,5300,5300,5300,5300,20
|
|
20241024,101200,33804150,5300,5300,5300,5300,0
|
|
20241024,101100,33804150,5300,5300,5300,5300,0
|
|
20241024,101000,33804150,5300,5300,5300,5300,0
|
|
20241024,100900,33804150,5300,5310,5310,5300,59
|
|
20241024,100800,33491440,5310,5310,5310,5310,1
|
|
20241024,100700,33486130,5290,5290,5290,5290,0
|
|
20241024,100600,33486130,5290,5290,5290,5290,0
|
|
20241024,100500,33486130,5290,5290,5290,5290,0
|
|
20241024,100400,33486130,5290,5290,5290,5290,0
|
|
20241024,100300,33486130,5290,5290,5290,5290,0
|
|
20241024,100200,33486130,5290,5290,5290,5290,0
|
|
20241024,100100,33486130,5290,5310,5310,5290,191
|
|
20241024,100000,32473160,5310,5310,5310,5310,0
|
|
20241024,095900,32473160,5310,5310,5310,5310,0
|
|
20241024,095800,32473160,5310,5310,5310,5310,0
|
|
20241024,095700,32473160,5310,5310,5310,5310,0
|
|
20241024,095600,32473160,5310,5310,5310,5310,0
|
|
20241024,095500,32473160,5310,5310,5310,5310,0
|
|
20241024,095400,32473160,5310,5310,5310,5310,0
|
|
20241024,095300,32473160,5310,5310,5310,5310,1
|
|
20241024,095200,32467850,5310,5310,5310,5310,0
|
|
20241024,095100,32467850,5310,5310,5310,5310,10
|
|
20241024,095000,32414750,5310,5310,5310,5310,0
|
|
20241024,094900,32414750,5310,5310,5310,5310,0
|
|
20241024,094800,32414750,5310,5310,5310,5310,0
|
|
20241024,094700,32414750,5310,5310,5310,5310,100
|
|
20241024,094600,31883750,5310,5310,5310,5310,105
|
|
20241024,094500,31326200,5300,5300,5300,5300,60
|
|
20241024,094400,31008200,5310,5310,5310,5310,0
|
|
20241024,094300,31008200,5310,5310,5310,5310,0
|
|
20241024,094200,31008200,5310,5310,5310,5310,2
|
|
20241024,094100,30997580,5310,5310,5310,5310,3
|
|
20241024,094000,30981650,5310,5310,5310,5310,3
|
|
20241024,093900,30965720,5300,5300,5300,5300,722
|
|
20241024,093800,27139120,5300,5300,5300,5300,15
|
|
20241024,093700,27059620,5290,5290,5290,5290,0
|
|
20241024,093600,27059620,5290,5290,5290,5290,0
|
|
20241024,093500,27059620,5290,5290,5290,5290,1
|
|
20241024,093400,27054330,5290,5290,5290,5280,250
|
|
20241024,093300,25733930,5290,5290,5290,5290,0
|
|
20241024,093200,25733930,5290,5290,5290,5290,0
|
|
20241024,093100,25733930,5290,5290,5290,5290,0
|
|
20241024,093000,25733930,5290,5290,5290,5290,0
|
|
20241024,092900,25733930,5290,5290,5290,5290,0
|
|
20241024,092800,25733930,5290,5290,5290,5290,34
|
|
20241024,092700,25554070,5290,5290,5290,5290,0
|
|
20241024,092600,25554070,5290,5290,5290,5290,0
|
|
20241024,092500,25554070,5290,5290,5290,5290,0
|
|
20241024,092400,25554070,5290,5290,5290,5290,0
|
|
20241024,092300,25554070,5290,5290,5290,5290,121
|
|
20241024,092200,24913980,5270,5270,5270,5270,0
|
|
20241024,092100,24913980,5270,5270,5270,5270,0
|
|
20241024,092000,24913980,5270,5270,5270,5270,10
|
|
20241024,091900,24861280,5270,5280,5280,5270,1015
|
|
20241024,091800,19510730,5290,5290,5290,5290,11
|
|
20241024,091700,19452540,5280,5290,5290,5280,1640
|
|
20241024,091600,10790940,5300,5330,5350,5300,406
|
|
20241024,091500,8638060,5330,5330,5330,5330,0
|
|
20241024,091400,8638060,5330,5330,5330,5330,5
|
|
20241024,091300,8611410,5310,5310,5310,5310,10
|
|
20241024,091200,8558310,5310,5320,5320,5310,40
|
|
20241024,091100,8345710,5300,5330,5330,5300,61
|
|
20241024,091000,8022380,5290,5310,5310,5290,488
|
|
20241024,090900,5436170,5350,5350,5350,5350,2
|
|
20241024,090800,5425470,5350,5350,5350,5350,2
|
|
20241024,090700,5414770,5310,5320,5320,5310,219
|
|
20241024,090600,4249750,5320,5320,5320,5320,0
|
|
20241024,090500,4249750,5320,5330,5330,5320,15
|
|
20241024,090400,4169910,5320,5320,5320,5320,0
|
|
20241024,090300,4169910,5320,5320,5320,5320,0
|
|
20241024,090200,4169910,5320,5320,5320,5320,0
|
|
20241024,090100,4169910,5320,5330,5330,5320,33
|
|
20241024,090000,3994170,5340,5320,5340,5320,750
|