630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192700,990537570,4945,4945,4945,4945,11309
|
|
20241024,192600,990537570,4945,4945,4945,4945,0
|
|
20241024,192500,990537570,4945,4945,4945,4945,0
|
|
20241024,192400,990537570,4945,4945,4945,4945,0
|
|
20241024,192300,990537570,4945,4945,4945,4945,0
|
|
20241024,192200,990537570,4945,4945,4945,4945,0
|
|
20241024,192100,990537570,4945,4945,4945,4945,0
|
|
20241024,192000,990537570,4945,4945,4945,4945,0
|
|
20241024,191900,990537570,4945,4945,4945,4945,0
|
|
20241024,191800,990537570,4945,4945,4945,4945,0
|
|
20241024,191700,990537570,4945,4945,4945,4945,0
|
|
20241024,191600,990537570,4945,4945,4945,4945,0
|
|
20241024,191500,990537570,4945,4945,4945,4945,0
|
|
20241024,191400,990537570,4945,4945,4945,4945,0
|
|
20241024,191300,990537570,4945,4945,4945,4945,0
|
|
20241024,191200,990537570,4945,4945,4945,4945,0
|
|
20241024,191100,990537570,4945,4945,4945,4945,0
|
|
20241024,191000,990537570,4945,4945,4945,4945,0
|
|
20241024,190900,990537570,4945,4945,4945,4945,0
|
|
20241024,190800,990537570,4945,4945,4945,4945,0
|
|
20241024,190700,990537570,4945,4945,4945,4945,0
|
|
20241024,190600,990537570,4945,4945,4945,4945,0
|
|
20241024,190500,990537570,4945,4945,4945,4945,0
|
|
20241024,190400,990537570,4945,4945,4945,4945,0
|
|
20241024,190300,990537570,4945,4945,4945,4945,0
|
|
20241024,190200,990537570,4945,4945,4945,4945,0
|
|
20241024,190100,990537570,4945,4945,4945,4945,0
|
|
20241024,190000,990537570,4945,4945,4945,4945,0
|
|
20241024,185900,990537570,4945,4945,4945,4945,0
|
|
20241024,185800,990537570,4945,4945,4945,4945,0
|
|
20241024,185700,990537570,4945,4945,4945,4945,11309
|
|
20241024,185600,990537570,4945,4945,4945,4945,0
|
|
20241024,185500,990537570,4945,4945,4945,4945,0
|
|
20241024,185400,990537570,4945,4945,4945,4945,0
|
|
20241024,185300,990537570,4945,4945,4945,4945,0
|
|
20241024,185200,990537570,4945,4945,4945,4945,0
|
|
20241024,185100,990537570,4945,4945,4945,4945,0
|
|
20241024,185000,990537570,4945,4945,4945,4945,0
|
|
20241024,184900,990537570,4945,4945,4945,4945,0
|
|
20241024,184800,990537570,4945,4945,4945,4945,0
|
|
20241024,184700,990537570,4945,4945,4945,4945,0
|
|
20241024,184600,990537570,4945,4945,4945,4945,0
|
|
20241024,184500,990537570,4945,4945,4945,4945,0
|
|
20241024,184400,990537570,4945,4945,4945,4945,0
|
|
20241024,184300,990537570,4945,4945,4945,4945,0
|
|
20241024,184200,990537570,4945,4945,4945,4945,0
|
|
20241024,184100,990537570,4945,4945,4945,4945,0
|
|
20241024,184000,990537570,4945,4945,4945,4945,0
|
|
20241024,183900,990537570,4945,4945,4945,4945,0
|
|
20241024,183800,990537570,4945,4945,4945,4945,0
|
|
20241024,183700,990537570,4945,4945,4945,4945,0
|
|
20241024,183600,990537570,4945,4945,4945,4945,0
|
|
20241024,183500,990537570,4945,4945,4945,4945,0
|
|
20241024,183400,990537570,4945,4945,4945,4945,0
|
|
20241024,183300,990537570,4945,4945,4945,4945,0
|
|
20241024,183200,990537570,4945,4945,4945,4945,0
|
|
20241024,183100,990537570,4945,4945,4945,4945,0
|
|
20241024,183000,990537570,4945,4945,4945,4945,0
|
|
20241024,182900,990537570,4945,4945,4945,4945,0
|
|
20241024,182800,990537570,4945,4945,4945,4945,0
|
|
20241024,182700,990537570,4945,4945,4945,4945,11309
|
|
20241024,182600,990537570,4945,4945,4945,4945,0
|
|
20241024,182500,990537570,4945,4945,4945,4945,0
|
|
20241024,182400,990537570,4945,4945,4945,4945,0
|
|
20241024,182300,990537570,4945,4945,4945,4945,0
|
|
20241024,182200,990537570,4945,4945,4945,4945,0
|
|
20241024,182100,990537570,4945,4945,4945,4945,0
|
|
20241024,182000,990537570,4945,4945,4945,4945,0
|
|
20241024,181900,990537570,4945,4945,4945,4945,0
|
|
20241024,181800,990537570,4945,4945,4945,4945,0
|
|
20241024,181700,990537570,4945,4945,4945,4945,0
|
|
20241024,181600,990537570,4945,4945,4945,4945,0
|
|
20241024,181500,990537570,4945,4945,4945,4945,0
|
|
20241024,181400,990537570,4945,4945,4945,4945,0
|
|
20241024,181300,990537570,4945,4945,4945,4945,0
|
|
20241024,181200,990537570,4945,4945,4945,4945,0
|
|
20241024,181100,990537570,4945,4945,4945,4945,0
|
|
20241024,181000,990537570,4945,4945,4945,4945,0
|
|
20241024,180900,990537570,4945,4945,4945,4945,0
|
|
20241024,180800,990537570,4945,4945,4945,4945,0
|
|
20241024,180700,990537570,4945,4945,4945,4945,0
|
|
20241024,180600,990537570,4945,4945,4945,4945,0
|
|
20241024,180500,990537570,4945,4945,4945,4945,0
|
|
20241024,180400,990537570,4945,4945,4945,4945,0
|
|
20241024,180300,990537570,4945,4945,4945,4945,0
|
|
20241024,180200,990537570,4945,4945,4945,4945,0
|
|
20241024,180100,990537570,4945,4945,4945,4945,0
|
|
20241024,180000,990537570,4945,4945,4945,4945,0
|
|
20241024,175900,990537570,4945,4945,4945,4945,0
|
|
20241024,175800,990537570,4945,4945,4945,4945,0
|
|
20241024,175700,990537570,4945,4945,4945,4945,11309
|
|
20241024,175600,990537570,4945,4945,4945,4945,0
|
|
20241024,175500,990537570,4945,4945,4945,4945,0
|
|
20241024,175400,990537570,4945,4945,4945,4945,0
|
|
20241024,175300,990537570,4945,4945,4945,4945,0
|
|
20241024,175200,990537570,4945,4945,4945,4945,0
|
|
20241024,175100,990537570,4945,4945,4945,4945,0
|
|
20241024,175000,990537570,4945,4945,4945,4945,0
|
|
20241024,174900,990537570,4945,4945,4945,4945,0
|
|
20241024,174800,990537570,4945,4945,4945,4945,0
|
|
20241024,174700,990537570,4945,4945,4945,4945,0
|
|
20241024,174600,990537570,4945,4945,4945,4945,0
|
|
20241024,174500,990537570,4945,4945,4945,4945,0
|
|
20241024,174400,990537570,4945,4945,4945,4945,0
|
|
20241024,174300,990537570,4945,4945,4945,4945,0
|
|
20241024,174200,990537570,4945,4945,4945,4945,0
|
|
20241024,174100,990537570,4945,4945,4945,4945,0
|
|
20241024,174000,990537570,4945,4945,4945,4945,0
|
|
20241024,173900,990537570,4945,4945,4945,4945,0
|
|
20241024,173800,990537570,4945,4945,4945,4945,0
|
|
20241024,173700,990537570,4945,4945,4945,4945,0
|
|
20241024,173600,990537570,4945,4945,4945,4945,0
|
|
20241024,173500,990537570,4945,4945,4945,4945,0
|
|
20241024,173400,990537570,4945,4945,4945,4945,0
|
|
20241024,173300,990537570,4945,4945,4945,4945,0
|
|
20241024,173200,990537570,4945,4945,4945,4945,0
|
|
20241024,173100,990537570,4945,4945,4945,4945,0
|
|
20241024,173000,990537570,4945,4945,4945,4945,0
|
|
20241024,172900,990537570,4945,4945,4945,4945,0
|
|
20241024,172800,990537570,4945,4945,4945,4945,0
|
|
20241024,172700,990537570,4945,4945,4945,4945,11309
|
|
20241024,172600,990537570,4945,4945,4945,4945,0
|
|
20241024,172500,990537570,4945,4945,4945,4945,0
|
|
20241024,172400,990537570,4945,4945,4945,4945,0
|
|
20241024,172300,990537570,4945,4945,4945,4945,0
|
|
20241024,172200,990537570,4945,4945,4945,4945,0
|
|
20241024,172100,990537570,4945,4945,4945,4945,0
|
|
20241024,172000,990537570,4945,4945,4945,4945,0
|
|
20241024,171900,990537570,4945,4945,4945,4945,0
|
|
20241024,171800,990537570,4945,4945,4945,4945,0
|
|
20241024,171700,990537570,4945,4945,4945,4945,0
|
|
20241024,171600,990537570,4945,4945,4945,4945,0
|
|
20241024,171500,990537570,4945,4945,4945,4945,0
|
|
20241024,171400,990537570,4945,4945,4945,4945,0
|
|
20241024,171300,990537570,4945,4945,4945,4945,0
|
|
20241024,171200,990537570,4945,4945,4945,4945,0
|
|
20241024,171100,990537570,4945,4945,4945,4945,0
|
|
20241024,171000,990537570,4945,4945,4945,4945,0
|
|
20241024,170900,990537570,4945,4945,4945,4945,0
|
|
20241024,170800,990537570,4945,4945,4945,4945,0
|
|
20241024,170700,990537570,4945,4945,4945,4945,0
|
|
20241024,170600,990537570,4945,4945,4945,4945,0
|
|
20241024,170500,990537570,4945,4945,4945,4945,0
|
|
20241024,170400,990537570,4945,4945,4945,4945,0
|
|
20241024,170300,990537570,4945,4945,4945,4945,0
|
|
20241024,170200,990537570,4945,4945,4945,4945,0
|
|
20241024,170100,990537570,4945,4945,4945,4945,0
|
|
20241024,170000,990537570,4945,4945,4945,4945,0
|
|
20241024,165900,990537570,4945,4945,4945,4945,0
|
|
20241024,165800,990537570,4945,4945,4945,4945,0
|
|
20241024,165700,990537570,4945,4945,4945,4945,11309
|
|
20241024,165600,990537570,4945,4945,4945,4945,0
|
|
20241024,165500,990537570,4945,4945,4945,4945,0
|
|
20241024,165400,990537570,4945,4945,4945,4945,0
|
|
20241024,165300,990537570,4945,4945,4945,4945,0
|
|
20241024,165200,990537570,4945,4945,4945,4945,0
|
|
20241024,165100,990537570,4945,4945,4945,4945,0
|
|
20241024,165000,990537570,4945,4945,4945,4945,0
|
|
20241024,164900,990537570,4945,4945,4945,4945,0
|
|
20241024,164800,990537570,4945,4945,4945,4945,0
|
|
20241024,164700,990537570,4945,4945,4945,4945,0
|
|
20241024,164600,990537570,4945,4945,4945,4945,0
|
|
20241024,164500,990537570,4945,4945,4945,4945,0
|
|
20241024,164400,990537570,4945,4945,4945,4945,0
|
|
20241024,164300,990537570,4945,4945,4945,4945,0
|
|
20241024,164200,990537570,4945,4945,4945,4945,0
|
|
20241024,164100,990537570,4945,4945,4945,4945,0
|
|
20241024,164000,990537570,4945,4945,4945,4945,0
|
|
20241024,163900,990537570,4945,4945,4945,4945,0
|
|
20241024,163800,990537570,4945,4945,4945,4945,0
|
|
20241024,163700,990537570,4945,4945,4945,4945,0
|
|
20241024,163600,990537570,4945,4945,4945,4945,0
|
|
20241024,163500,990537570,4945,4945,4945,4945,0
|
|
20241024,163400,990537570,4945,4945,4945,4945,0
|
|
20241024,163300,990537570,4945,4945,4945,4945,0
|
|
20241024,163200,990537570,4945,4945,4945,4945,0
|
|
20241024,163100,990537570,4945,4945,4945,4945,0
|
|
20241024,163000,990537570,4945,4945,4945,4945,0
|
|
20241024,162900,990537570,4945,4945,4945,4945,0
|
|
20241024,162800,990537570,4945,4945,4945,4945,0
|
|
20241024,162700,990537570,4945,4945,4945,4945,11309
|
|
20241024,162600,990537570,4945,4945,4945,4945,0
|
|
20241024,162500,990537570,4945,4945,4945,4945,0
|
|
20241024,162400,990537570,4945,4945,4945,4945,0
|
|
20241024,162300,990537570,4945,4945,4945,4945,0
|
|
20241024,162200,990537570,4945,4945,4945,4945,0
|
|
20241024,162100,990537570,4945,4945,4945,4945,0
|
|
20241024,162000,990537570,4945,4945,4945,4945,0
|
|
20241024,161900,990537570,4945,4945,4945,4945,0
|
|
20241024,161800,990537570,4945,4945,4945,4945,0
|
|
20241024,161700,990537570,4945,4945,4945,4945,0
|
|
20241024,161600,990537570,4945,4945,4945,4945,0
|
|
20241024,161500,990537570,4945,4945,4945,4945,0
|
|
20241024,161400,990537570,4945,4945,4945,4945,0
|
|
20241024,161300,990537570,4945,4945,4945,4945,0
|
|
20241024,161200,990537570,4945,4945,4945,4945,0
|
|
20241024,161100,990537570,4945,4945,4945,4945,0
|
|
20241024,161000,990537570,4945,4945,4945,4945,0
|
|
20241024,160900,990537570,4945,4945,4945,4945,0
|
|
20241024,160800,990537570,4945,4945,4945,4945,0
|
|
20241024,160700,990537570,4945,4945,4945,4945,0
|
|
20241024,160600,990537570,4945,4945,4945,4945,0
|
|
20241024,160500,990537570,4945,4945,4945,4945,0
|
|
20241024,160400,990537570,4945,4945,4945,4945,0
|
|
20241024,160300,990537570,4945,4945,4945,4945,0
|
|
20241024,160200,990537570,4945,4945,4945,4945,0
|
|
20241024,160100,990537570,4945,4945,4945,4945,0
|
|
20241024,160000,990537570,4945,4945,4945,4945,0
|
|
20241024,155900,990537570,4945,4945,4945,4945,0
|
|
20241024,155800,990537570,4945,4945,4945,4945,0
|
|
20241024,155700,990537570,4945,4945,4945,4945,11309
|
|
20241024,155600,990537570,4945,4945,4945,4945,0
|
|
20241024,155500,990537570,4945,4945,4945,4945,0
|
|
20241024,155400,990537570,4945,4945,4945,4945,0
|
|
20241024,155300,990537570,4945,4945,4945,4945,0
|
|
20241024,155200,990537570,4945,4945,4945,4945,0
|
|
20241024,155100,990537570,4945,4945,4945,4945,0
|
|
20241024,155000,990537570,4945,4945,4945,4945,0
|
|
20241024,154900,990537570,4945,4945,4945,4945,0
|
|
20241024,154800,990537570,4945,4945,4945,4945,0
|
|
20241024,154700,990537570,4945,4945,4945,4945,0
|
|
20241024,154600,990537570,4945,4945,4945,4945,0
|
|
20241024,154500,990537570,4945,4945,4945,4945,0
|
|
20241024,154400,990537570,4945,4945,4945,4945,0
|
|
20241024,154300,990537570,4945,4945,4945,4945,0
|
|
20241024,154200,990537570,4945,4945,4945,4945,0
|
|
20241024,154100,990537570,4945,4945,4945,4945,0
|
|
20241024,154000,990537570,4945,4945,4945,4945,0
|
|
20241024,153900,990537570,4945,4945,4945,4945,0
|
|
20241024,153800,990537570,4945,4945,4945,4945,0
|
|
20241024,153700,990537570,4945,4945,4945,4945,0
|
|
20241024,153600,990537570,4945,4945,4945,4945,0
|
|
20241024,153500,990537570,4945,4945,4945,4945,0
|
|
20241024,153400,990537570,4945,4945,4945,4945,0
|
|
20241024,153300,990537570,4945,4945,4945,4945,0
|
|
20241024,153200,990537570,4945,4945,4945,4945,0
|
|
20241024,153100,990537570,4945,4945,4945,4945,0
|
|
20241024,153000,990537570,4945,4945,4945,4945,11309
|
|
20241024,152900,934614565,4960,4960,4960,4960,0
|
|
20241024,152800,934614565,4960,4960,4960,4960,0
|
|
20241024,152700,934614565,4960,4960,4960,4960,0
|
|
20241024,152600,934614565,4960,4960,4960,4960,0
|
|
20241024,152500,934614565,4960,4960,4960,4960,0
|
|
20241024,152400,934614565,4960,4960,4960,4960,0
|
|
20241024,152300,934614565,4960,4960,4960,4960,0
|
|
20241024,152200,934614565,4960,4960,4960,4960,0
|
|
20241024,152100,934614565,4960,4960,4960,4960,0
|
|
20241024,152000,934614565,4960,4960,4960,4960,0
|
|
20241024,151900,934614565,4960,4965,4965,4960,452
|
|
20241024,151800,932372045,4960,4970,4970,4960,3118
|
|
20241024,151700,916898285,4970,4980,4980,4970,126
|
|
20241024,151600,916271805,4980,4980,4980,4980,0
|
|
20241024,151500,916271805,4980,4980,4980,4980,0
|
|
20241024,151400,916271805,4980,4980,4980,4980,0
|
|
20241024,151300,916271805,4980,4975,4980,4975,2
|
|
20241024,151200,916261850,4975,4975,4975,4975,0
|
|
20241024,151100,916261850,4975,4970,4975,4970,2001
|
|
20241024,151000,906308270,4970,4965,4970,4965,527
|
|
20241024,150900,903690610,4965,4970,4970,4965,654
|
|
20241024,150800,900440525,4970,4970,4970,4970,17
|
|
20241024,150700,900356035,4965,4965,4965,4965,0
|
|
20241024,150600,900356035,4965,4965,4965,4965,458
|
|
20241024,150500,898082065,4965,4965,4965,4965,595
|
|
20241024,150400,895127890,4965,4975,4975,4965,468
|
|
20241024,150300,892803710,4980,4980,4980,4980,18
|
|
20241024,150200,892714070,4980,4980,4980,4980,881
|
|
20241024,150100,888326690,4985,4985,4985,4985,9
|
|
20241024,150000,888281825,4985,4980,4985,4980,1602
|
|
20241024,145900,880301365,4975,4975,4980,4975,705
|
|
20241024,145800,876793890,4975,4970,4975,4970,652
|
|
20241024,145700,873552915,4965,4965,4965,4965,12
|
|
20241024,145600,873493335,4970,4970,4970,4970,508
|
|
20241024,145500,870968575,4965,4970,4970,4965,146
|
|
20241024,145400,870243110,4970,4970,4970,4970,1
|
|
20241024,145300,870238140,4965,4970,4975,4965,909
|
|
20241024,145200,865722810,4970,4965,4970,4965,57
|
|
20241024,145100,865439780,4965,4965,4965,4965,300
|
|
20241024,145000,863950280,4965,4965,4965,4960,316
|
|
20241024,144900,862381585,4965,4970,4970,4960,2262
|
|
20241024,144800,851152455,4970,4970,4970,4970,0
|
|
20241024,144700,851152455,4970,4975,4975,4970,3500
|
|
20241024,144600,833753305,4975,4980,4980,4975,101
|
|
20241024,144500,833250815,4990,4995,4995,4990,202
|
|
20241024,144400,832242825,4995,4980,4995,4980,7
|
|
20241024,144300,832207890,4975,4975,4975,4975,1
|
|
20241024,144200,832202915,4975,4975,4975,4975,18
|
|
20241024,144100,832113365,4980,4980,4980,4980,0
|
|
20241024,144000,832113365,4980,4985,4985,4980,2000
|
|
20241024,143900,822151940,4985,4995,4995,4985,1694
|
|
20241024,143800,813700380,4995,4995,4995,4995,10
|
|
20241024,143700,813650430,4995,4995,4995,4995,140
|
|
20241024,143600,812951130,5000,4995,5000,4995,203
|
|
20241024,143500,811936145,5000,5000,5000,5000,0
|
|
20241024,143400,811936145,5000,5000,5000,5000,3
|
|
20241024,143300,811921145,5000,5000,5000,5000,0
|
|
20241024,143200,811921145,5000,5000,5000,5000,0
|
|
20241024,143100,811921145,5000,5000,5000,5000,0
|
|
20241024,143000,811921145,5000,4995,5000,4995,1119
|
|
20241024,142900,806326725,4995,5000,5000,4995,300
|
|
20241024,142800,804827225,5010,5010,5010,5010,193
|
|
20241024,142700,803860295,5010,5010,5010,5010,2
|
|
20241024,142600,803850275,5020,5020,5020,5020,0
|
|
20241024,142500,803850275,5020,5020,5020,5020,0
|
|
20241024,142400,803850275,5020,5010,5020,5010,758
|
|
20241024,142300,800052575,5010,5010,5010,5010,0
|
|
20241024,142200,800052575,5010,5010,5010,5010,100
|
|
20241024,142100,799551575,5010,5010,5010,5010,0
|
|
20241024,142000,799551575,5010,5010,5010,5010,113
|
|
20241024,141900,798985445,5020,5010,5020,5010,276
|
|
20241024,141800,797601525,5010,5010,5010,5010,220
|
|
20241024,141700,796499325,4990,4990,4990,4990,0
|
|
20241024,141600,796499325,4990,4990,4990,4990,0
|
|
20241024,141500,796499325,4990,5000,5000,4990,350
|
|
20241024,141400,794750810,5000,5000,5000,5000,34
|
|
20241024,141300,794580810,5000,5000,5000,5000,11
|
|
20241024,141200,794525810,5000,5000,5000,5000,149
|
|
20241024,141100,793780810,5010,5010,5010,5010,0
|
|
20241024,141000,793780810,5010,5010,5010,5000,841
|
|
20241024,140900,789570310,5000,5000,5000,5000,200
|
|
20241024,140800,788570310,5000,5000,5000,5000,188
|
|
20241024,140700,787630310,5020,5010,5020,5010,211
|
|
20241024,140600,786573020,5020,5020,5020,5020,145
|
|
20241024,140500,785845120,5010,5010,5010,5010,0
|
|
20241024,140400,785845120,5010,5010,5010,5010,9
|
|
20241024,140300,785800030,5010,5010,5010,5010,101
|
|
20241024,140200,785294020,5000,5000,5000,5000,0
|
|
20241024,140100,785294020,5000,5000,5000,5000,50
|
|
20241024,140000,785044020,5000,5000,5000,5000,0
|
|
20241024,135900,785044020,5000,5010,5010,5000,189
|
|
20241024,135800,784098970,5010,5010,5010,5010,296
|
|
20241024,135700,782616010,5010,5010,5010,5010,13
|
|
20241024,135600,782550880,5010,5010,5010,5010,51
|
|
20241024,135500,782295370,5000,5000,5000,5000,39
|
|
20241024,135400,782100370,5010,5010,5010,5010,0
|
|
20241024,135300,782100370,5010,5010,5010,5010,1
|
|
20241024,135200,782095360,5010,5010,5010,5010,100
|
|
20241024,135100,781594360,5000,5000,5000,5000,0
|
|
20241024,135000,781594360,5000,5000,5000,5000,1
|
|
20241024,134900,781589360,5000,5000,5000,5000,0
|
|
20241024,134800,781589360,5000,5000,5000,5000,0
|
|
20241024,134700,781589360,5000,5010,5010,5000,9
|
|
20241024,134600,781544280,5010,5010,5010,5010,223
|
|
20241024,134500,780427050,5010,5010,5010,5010,50
|
|
20241024,134400,780176550,5010,5010,5010,5010,104
|
|
20241024,134300,779655510,5010,5010,5010,5010,0
|
|
20241024,134200,779655510,5010,5010,5010,5010,0
|
|
20241024,134100,779655510,5010,5010,5010,5010,31
|
|
20241024,134000,779500200,5010,5010,5010,5010,261
|
|
20241024,133900,778192590,5000,5000,5000,5000,21
|
|
20241024,133800,778087590,5000,5000,5000,5000,0
|
|
20241024,133700,778087590,5000,5010,5010,5000,3
|
|
20241024,133600,778072580,5010,5010,5010,5010,298
|
|
20241024,133500,776579600,5010,5010,5010,5010,0
|
|
20241024,133400,776579600,5010,5010,5010,5010,50
|
|
20241024,133300,776329100,5010,5010,5010,5010,422
|
|
20241024,133200,774214880,5010,5020,5020,5010,1276
|
|
20241024,133100,767819570,5030,5030,5030,5030,2
|
|
20241024,133000,767809510,5010,5020,5020,5010,78
|
|
20241024,132900,767418280,5020,5020,5020,5020,0
|
|
20241024,132800,767418280,5020,5020,5020,5020,9
|
|
20241024,132700,767373100,5020,5020,5020,5020,322
|
|
20241024,132600,765756660,5020,5020,5020,5020,1
|
|
20241024,132500,765751640,5010,5010,5010,5010,0
|
|
20241024,132400,765751640,5010,5010,5010,5010,200
|
|
20241024,132300,764749640,5020,5010,5020,5010,522
|
|
20241024,132200,762134400,5010,5010,5010,5010,1
|
|
20241024,132100,762129390,5020,5020,5020,5020,50
|
|
20241024,132000,761878390,5030,5020,5030,5020,103
|
|
20241024,131900,761360350,5020,5020,5020,5020,51
|
|
20241024,131800,761104330,5020,5020,5020,5020,100
|
|
20241024,131700,760602330,5020,5020,5020,5020,1555
|
|
20241024,131600,752796230,5020,5030,5030,5020,514
|
|
20241024,131500,750210910,5040,5040,5040,5040,15
|
|
20241024,131400,750135310,5040,5040,5040,5040,466
|
|
20241024,131300,747786670,5030,5040,5040,5030,1396
|
|
20241024,131200,740761300,5030,5020,5030,5020,955
|
|
20241024,131100,735962700,5020,5000,5020,5000,502
|
|
20241024,131000,733449660,5000,5000,5000,5000,196
|
|
20241024,130900,732469660,5000,5010,5010,5000,52
|
|
20241024,130800,732209250,5000,5000,5000,5000,100
|
|
20241024,130700,731709250,4995,4995,4995,4995,1
|
|
20241024,130600,731704255,5010,5000,5010,5000,201
|
|
20241024,130500,730699245,5020,5020,5020,5020,0
|
|
20241024,130400,730699245,5020,5020,5020,5020,0
|
|
20241024,130300,730699245,5020,5020,5020,5020,666
|
|
20241024,130200,727355925,4995,4995,4995,4995,0
|
|
20241024,130100,727355925,4995,5020,5020,4995,14
|
|
20241024,130000,727285895,5020,5010,5020,5010,667
|
|
20241024,125900,723943885,5000,5000,5000,5000,20
|
|
20241024,125800,723843885,5000,5000,5000,5000,201
|
|
20241024,125700,722838885,5000,5000,5000,5000,0
|
|
20241024,125600,722838885,5000,5000,5000,5000,1
|
|
20241024,125500,722833885,5000,5000,5000,5000,0
|
|
20241024,125400,722833885,5000,4995,5000,4995,393
|
|
20241024,125300,720869020,4995,4995,4995,4995,5
|
|
20241024,125200,720844045,4990,4990,4990,4990,47
|
|
20241024,125100,720609515,4990,4990,4990,4990,17
|
|
20241024,125000,720524685,4990,4990,4990,4990,1
|
|
20241024,124900,720519695,4975,4975,4975,4975,0
|
|
20241024,124800,720519695,4975,4975,4975,4975,0
|
|
20241024,124700,720519695,4975,4975,4975,4975,0
|
|
20241024,124600,720519695,4975,4980,4980,4975,500
|
|
20241024,124500,718032140,4975,4975,4975,4975,0
|
|
20241024,124400,718032140,4975,4975,4975,4975,0
|
|
20241024,124300,718032140,4975,4980,4980,4975,700
|
|
20241024,124200,714546705,4980,4980,4980,4980,163
|
|
20241024,124100,713734965,4975,4975,4975,4975,4
|
|
20241024,124000,713715065,4975,4975,4975,4975,0
|
|
20241024,123900,713715065,4975,4975,4975,4975,0
|
|
20241024,123800,713715065,4975,4975,4975,4975,20
|
|
20241024,123700,713615565,4975,4975,4975,4975,0
|
|
20241024,123600,713615565,4975,4975,4975,4975,110
|
|
20241024,123500,713068315,4975,4975,4975,4975,507
|
|
20241024,123400,710545990,4980,4980,4980,4980,0
|
|
20241024,123300,710545990,4980,4980,4980,4980,254
|
|
20241024,123200,709281070,4990,4985,4990,4985,212
|
|
20241024,123100,708224220,4990,4990,4990,4990,0
|
|
20241024,123000,708224220,4990,4990,4990,4990,21
|
|
20241024,122900,708119430,4990,4990,4990,4990,0
|
|
20241024,122800,708119430,4990,4990,4990,4990,0
|
|
20241024,122700,708119430,4990,4990,4990,4990,0
|
|
20241024,122600,708119430,4990,4990,4990,4990,0
|
|
20241024,122500,708119430,4990,4990,4990,4990,300
|
|
20241024,122400,706622430,5000,5000,5000,5000,0
|
|
20241024,122300,706622430,5000,5000,5000,5000,91
|
|
20241024,122200,706167430,5000,5000,5000,5000,0
|
|
20241024,122100,706167430,5000,5000,5000,5000,0
|
|
20241024,122000,706167430,5000,5000,5000,5000,0
|
|
20241024,121900,706167430,5000,5000,5000,5000,20
|
|
20241024,121800,706067430,4990,4990,4990,4990,0
|
|
20241024,121700,706067430,4990,4990,4990,4990,1
|
|
20241024,121600,706062440,5000,5000,5000,5000,0
|
|
20241024,121500,706062440,5000,5000,5000,5000,4
|
|
20241024,121400,706042440,5000,5000,5000,5000,607
|
|
20241024,121300,703007440,5000,5000,5000,5000,100
|
|
20241024,121200,702507440,5000,5000,5000,5000,0
|
|
20241024,121100,702507440,5000,5000,5000,5000,300
|
|
20241024,121000,701007440,5010,5010,5010,5010,0
|
|
20241024,120900,701007440,5010,5010,5010,5010,200
|
|
20241024,120800,700005440,5010,5010,5010,5010,0
|
|
20241024,120700,700005440,5010,4985,5010,4985,234
|
|
20241024,120600,698838925,4990,5000,5000,4990,628
|
|
20241024,120500,695701685,4995,4995,4995,4995,1
|
|
20241024,120400,695696690,5000,5000,5000,5000,4
|
|
20241024,120300,695676690,5000,5000,5000,5000,16
|
|
20241024,120200,695596690,5000,4995,5000,4995,152
|
|
20241024,120100,694837445,4995,5000,5000,4995,22
|
|
20241024,120000,694727475,5000,5000,5000,5000,1
|
|
20241024,115900,694722475,4980,4985,4985,4980,124
|
|
20241024,115800,694104740,4985,4985,4985,4975,320
|
|
20241024,115700,692512660,4990,4990,4990,4990,0
|
|
20241024,115600,692512660,4990,4990,4990,4990,1
|
|
20241024,115500,692507670,4985,4985,4985,4985,249
|
|
20241024,115400,691266405,5000,5000,5000,5000,349
|
|
20241024,115300,689521405,5000,5000,5000,5000,1
|
|
20241024,115200,689516405,4970,4960,4970,4960,1547
|
|
20241024,115100,681827925,4960,4960,4960,4960,40
|
|
20241024,115000,681629525,4965,4970,4975,4965,435
|
|
20241024,114900,679469710,4965,4965,4965,4965,4
|
|
20241024,114800,679449850,4970,4970,4970,4970,0
|
|
20241024,114700,679449850,4970,4970,4970,4970,3
|
|
20241024,114600,679434940,4970,4970,4970,4970,0
|
|
20241024,114500,679434940,4970,4970,4970,4970,0
|
|
20241024,114400,679434940,4970,4965,4970,4965,7
|
|
20241024,114300,679400180,4965,4965,4965,4965,373
|
|
20241024,114200,677548235,4975,4975,4975,4975,0
|
|
20241024,114100,677548235,4975,4975,4975,4975,1
|
|
20241024,114000,677543260,4970,4970,4970,4970,1
|
|
20241024,113900,677538290,4965,4970,4970,4965,200
|
|
20241024,113800,676544620,4975,4975,4975,4975,1
|
|
20241024,113700,676539645,4970,4970,4970,4970,5
|
|
20241024,113600,676514795,4970,4970,4970,4970,0
|
|
20241024,113500,676514795,4970,4965,4970,4965,207
|
|
20241024,113400,675486535,4970,4970,4970,4970,401
|
|
20241024,113300,673493565,4970,4970,4970,4970,0
|
|
20241024,113200,673493565,4970,4965,4970,4965,1608
|
|
20241024,113100,665501845,4970,4970,4970,4970,15
|
|
20241024,113000,665427295,4965,4965,4965,4965,0
|
|
20241024,112900,665427295,4965,4980,4980,4965,8833
|
|
20241024,112800,621518565,4990,4980,4990,4980,1374
|
|
20241024,112700,614665755,4980,4980,4980,4980,485
|
|
20241024,112600,612250455,4980,4985,4985,4980,198
|
|
20241024,112500,611263860,4980,4980,4980,4980,0
|
|
20241024,112400,611263860,4980,4990,4990,4980,54
|
|
20241024,112300,610994440,4980,4980,4980,4980,0
|
|
20241024,112200,610994440,4980,4980,4980,4980,248
|
|
20241024,112100,609759400,4985,4985,4985,4985,135
|
|
20241024,112000,609086425,4985,4985,4985,4985,0
|
|
20241024,111900,609086425,4985,4985,4985,4985,0
|
|
20241024,111800,609086425,4985,4985,4985,4985,45
|
|
20241024,111700,608862100,4985,4985,4985,4985,395
|
|
20241024,111600,606893025,4985,4985,4985,4985,0
|
|
20241024,111500,606893025,4985,4985,4985,4985,2
|
|
20241024,111400,606883055,4985,4990,4990,4985,205
|
|
20241024,111300,605860975,4990,4990,4990,4990,10
|
|
20241024,111200,605811075,4990,4990,4990,4990,2
|
|
20241024,111100,605801095,4990,4990,4990,4990,0
|
|
20241024,111000,605801095,4990,4985,4990,4985,21
|
|
20241024,110900,605696405,4985,4985,4985,4985,536
|
|
20241024,110800,603024445,4985,4990,4990,4985,280
|
|
20241024,110700,601628535,4990,4990,4990,4990,0
|
|
20241024,110600,601628535,4990,4990,4990,4990,10
|
|
20241024,110500,601578635,4985,4985,4985,4985,0
|
|
20241024,110400,601578635,4985,4985,4990,4985,138
|
|
20241024,110300,600890655,4985,4985,4985,4985,72
|
|
20241024,110200,600531735,4985,4995,5000,4985,2832
|
|
20241024,110100,586400720,4995,4995,4995,4995,10
|
|
20241024,110000,586350770,4995,4995,4995,4995,332
|
|
20241024,105900,584692430,5000,5000,5000,5000,0
|
|
20241024,105800,584692430,5000,5000,5000,5000,0
|
|
20241024,105700,584692430,5000,5000,5000,5000,0
|
|
20241024,105600,584692430,5000,5000,5000,5000,0
|
|
20241024,105500,584692430,5000,5000,5000,5000,2
|
|
20241024,105400,584682430,5000,5000,5000,5000,199
|
|
20241024,105300,583687430,5000,5000,5000,5000,108
|
|
20241024,105200,583147430,5000,5000,5000,5000,1018
|
|
20241024,105100,578057430,5010,5010,5010,5010,1
|
|
20241024,105000,578052420,5010,5010,5010,5010,1
|
|
20241024,104900,578047410,5010,5010,5010,5010,0
|
|
20241024,104800,578047410,5010,5010,5010,5010,20
|
|
20241024,104700,577947210,5010,5010,5010,5010,0
|
|
20241024,104600,577947210,5010,5010,5010,5010,0
|
|
20241024,104500,577947210,5010,5010,5010,4995,102
|
|
20241024,104400,577437690,4995,4995,4995,4995,5
|
|
20241024,104300,577412715,4995,4995,4995,4995,478
|
|
20241024,104200,575025105,4990,5010,5010,4990,4000
|
|
20241024,104100,555047825,5010,5010,5010,5010,284
|
|
20241024,104000,553624985,5010,5010,5010,5010,4
|
|
20241024,103900,553604945,5020,5010,5020,5010,187
|
|
20241024,103800,552668065,5020,5020,5020,5020,0
|
|
20241024,103700,552668065,5020,5010,5020,5010,200
|
|
20241024,103600,551666045,5010,5010,5010,5010,60
|
|
20241024,103500,551365445,5010,5010,5010,5010,107
|
|
20241024,103400,550829375,5000,5020,5030,5000,5021
|
|
20241024,103300,525678925,5030,5030,5030,5030,0
|
|
20241024,103200,525678925,5030,5020,5030,5020,16
|
|
20241024,103100,525598465,5030,5030,5030,5030,1
|
|
20241024,103000,525593435,5030,5030,5030,5030,149
|
|
20241024,102900,524843965,5020,5020,5020,5020,103
|
|
20241024,102800,524326905,5020,5020,5020,5020,20
|
|
20241024,102700,524226505,5020,5020,5020,5020,654
|
|
20241024,102600,520943425,5030,5030,5030,5030,271
|
|
20241024,102500,519580295,5030,5030,5030,5030,0
|
|
20241024,102400,519580295,5030,5030,5030,5030,286
|
|
20241024,102300,518141715,5030,5020,5030,5020,204
|
|
20241024,102200,517117615,5030,5030,5030,5020,582
|
|
20241024,102100,514191855,5030,5030,5030,5030,0
|
|
20241024,102000,514191855,5030,5020,5030,5020,1048
|
|
20241024,101900,508923015,5030,5030,5030,5030,318
|
|
20241024,101800,507323475,5030,5030,5040,5030,202
|
|
20241024,101700,506307405,5030,5040,5040,5030,326
|
|
20241024,101600,504667615,5020,5030,5030,5020,3479
|
|
20241024,101500,487170745,5030,5040,5040,5030,71
|
|
20241024,101400,486812915,5040,5040,5040,5040,21
|
|
20241024,101300,486707075,5040,5040,5040,5030,65
|
|
20241024,101200,486379975,5030,5030,5030,5030,0
|
|
20241024,101100,486379975,5030,5030,5040,5030,231
|
|
20241024,101000,485216045,5030,5030,5030,5030,295
|
|
20241024,100900,483732195,5030,5040,5040,5030,1426
|
|
20241024,100800,476558825,5040,5040,5040,5040,10
|
|
20241024,100700,476508425,5050,5050,5050,5050,1
|
|
20241024,100600,476503375,5040,5040,5040,5040,101
|
|
20241024,100500,475994335,5040,5040,5040,5040,632
|
|
20241024,100400,472809055,5050,5050,5050,5050,482
|
|
20241024,100300,470374955,5050,5050,5050,5050,103
|
|
20241024,100200,469854805,5050,5050,5050,5050,341
|
|
20241024,100100,468132755,5050,5050,5050,5050,109
|
|
20241024,100000,467582305,5060,5050,5060,5050,254
|
|
20241024,095900,466298605,5050,5060,5060,5050,355
|
|
20241024,095800,464505835,5060,5050,5060,5050,1583
|
|
20241024,095700,456511385,5050,5050,5050,5050,662
|
|
20241024,095600,453168285,5050,5050,5050,5050,148
|
|
20241024,095500,452420885,5060,5050,5060,5050,688
|
|
20241024,095400,448946415,5050,5050,5050,5050,500
|
|
20241024,095300,446421415,5060,5050,5060,5030,1986
|
|
20241024,095200,436406675,5040,5040,5040,5040,159
|
|
20241024,095100,435605315,5040,5050,5060,5040,76
|
|
20241024,095000,435221725,5060,5060,5060,5050,467
|
|
20241024,094900,432859705,5060,5060,5070,5060,2067
|
|
20241024,094800,422397945,5070,5060,5070,5060,1452
|
|
20241024,094700,415040615,5060,5040,5070,5040,6393
|
|
20241024,094600,382731725,5050,5040,5050,5040,203
|
|
20241024,094500,381708585,5050,5050,5050,5050,136
|
|
20241024,094400,381021785,5050,5040,5050,5040,1049
|
|
20241024,094300,375734635,5040,5040,5040,5030,227
|
|
20241024,094200,374590575,5040,5030,5040,5030,250
|
|
20241024,094100,373332985,5030,5040,5040,5030,305
|
|
20241024,094000,371798795,5030,5040,5040,5030,2
|
|
20241024,093900,371788725,5030,5030,5030,5030,556
|
|
20241024,093800,368992045,5030,5020,5030,5020,269
|
|
20241024,093700,367641165,5030,5010,5030,5010,98
|
|
20241024,093600,367150165,5010,5020,5020,5010,254
|
|
20241024,093500,365877095,5010,5020,5020,5010,1000
|
|
20241024,093400,360865175,5020,5020,5020,5020,119
|
|
20241024,093300,360267795,5020,5020,5020,5020,1003
|
|
20241024,093200,355232735,5020,5020,5030,5020,580
|
|
20241024,093100,352315715,5030,5030,5030,5030,5
|
|
20241024,093000,352290565,5030,5030,5030,5030,2698
|
|
20241024,092900,338719625,5030,5050,5050,5030,50
|
|
20241024,092800,338468045,5050,5050,5050,5040,1891
|
|
20241024,092700,328935285,5050,5040,5050,5040,999
|
|
20241024,092600,323899525,5040,5030,5040,5030,200
|
|
20241024,092500,322893445,5050,5040,5050,5030,597
|
|
20241024,092400,319885295,5030,5030,5030,5030,229
|
|
20241024,092300,318733425,5020,5050,5060,5020,2098
|
|
20241024,092200,308153675,5050,5050,5050,5040,77
|
|
20241024,092100,307765105,5050,5030,5050,5030,363
|
|
20241024,092000,305934915,5030,5020,5030,5020,53
|
|
20241024,091900,305668825,5020,5040,5040,5020,1512
|
|
20241024,091800,298071695,5050,5050,5050,5030,445
|
|
20241024,091700,295825875,5050,5030,5050,5030,643
|
|
20241024,091600,292586055,5030,5020,5030,5010,714
|
|
20241024,091500,289001615,5010,5020,5020,5000,112
|
|
20241024,091400,288440415,5020,5010,5020,5000,1016
|
|
20241024,091300,283357275,5010,5020,5020,5010,1541
|
|
20241024,091200,275624655,5030,5010,5100,5000,4858
|
|
20241024,091100,251068715,5000,4980,5000,4980,1330
|
|
20241024,091000,244428885,4980,4975,4980,4975,762
|
|
20241024,090900,240637385,4965,4995,5000,4965,18082
|
|
20241024,090800,150791810,4995,5000,5000,4995,802
|
|
20241024,090700,146783665,5020,5000,5020,4990,2624
|
|
20241024,090600,133668500,5000,5000,5010,5000,2646
|
|
20241024,090500,120424860,5000,5030,5040,5000,2435
|
|
20241024,090400,108199480,5040,5050,5050,5040,1486
|
|
20241024,090300,100706630,5060,5050,5060,5040,831
|
|
20241024,090200,96511660,5050,5050,5060,5050,2673
|
|
20241024,090100,83012940,5060,5070,5090,5050,2518
|
|
20241024,090000,70229130,5070,5080,5100,5030,13742
|