586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184300,1031403835,3005,3005,3005,3005,4465
|
|
20241007,184200,1031403835,3005,3005,3005,3005,0
|
|
20241007,184100,1031403835,3005,3005,3005,3005,0
|
|
20241007,184000,1031403835,3005,3005,3005,3005,0
|
|
20241007,183900,1031403835,3005,3005,3005,3005,0
|
|
20241007,183800,1031403835,3005,3005,3005,3005,0
|
|
20241007,183700,1031403835,3005,3005,3005,3005,0
|
|
20241007,183600,1031403835,3005,3005,3005,3005,0
|
|
20241007,183500,1031403835,3005,3005,3005,3005,0
|
|
20241007,183400,1031403835,3005,3005,3005,3005,0
|
|
20241007,183300,1031403835,3005,3005,3005,3005,0
|
|
20241007,183200,1031403835,3005,3005,3005,3005,0
|
|
20241007,183100,1031403835,3005,3005,3005,3005,0
|
|
20241007,183000,1031403835,3005,3005,3005,3005,0
|
|
20241007,182900,1031403835,3005,3005,3005,3005,0
|
|
20241007,182800,1031403835,3005,3005,3005,3005,0
|
|
20241007,182700,1031403835,3005,3005,3005,3005,0
|
|
20241007,182600,1031403835,3005,3005,3005,3005,0
|
|
20241007,182500,1031403835,3005,3005,3005,3005,0
|
|
20241007,182400,1031403835,3005,3005,3005,3005,0
|
|
20241007,182300,1031403835,3005,3005,3005,3005,0
|
|
20241007,182200,1031403835,3005,3005,3005,3005,0
|
|
20241007,182100,1031403835,3005,3005,3005,3005,0
|
|
20241007,182000,1031403835,3005,3005,3005,3005,0
|
|
20241007,181900,1031403835,3005,3005,3005,3005,0
|
|
20241007,181800,1031403835,3005,3005,3005,3005,0
|
|
20241007,181700,1031403835,3005,3005,3005,3005,0
|
|
20241007,181600,1031403835,3005,3005,3005,3005,0
|
|
20241007,181500,1031403835,3005,3005,3005,3005,0
|
|
20241007,181400,1031403835,3005,3005,3005,3005,0
|
|
20241007,181300,1031403835,3005,3005,3005,3005,4465
|
|
20241007,181200,1031403835,3005,3005,3005,3005,0
|
|
20241007,181100,1031403835,3005,3005,3005,3005,0
|
|
20241007,181000,1031403835,3005,3005,3005,3005,0
|
|
20241007,180900,1031403835,3005,3005,3005,3005,0
|
|
20241007,180800,1031403835,3005,3005,3005,3005,0
|
|
20241007,180700,1031403835,3005,3005,3005,3005,0
|
|
20241007,180600,1031403835,3005,3005,3005,3005,0
|
|
20241007,180500,1031403835,3005,3005,3005,3005,0
|
|
20241007,180400,1031403835,3005,3005,3005,3005,0
|
|
20241007,180300,1031403835,3005,3005,3005,3005,0
|
|
20241007,180200,1031403835,3005,3005,3005,3005,0
|
|
20241007,180100,1031403835,3005,3005,3005,3005,0
|
|
20241007,180000,1031403835,3005,3005,3005,3005,0
|
|
20241007,175900,1031403835,3005,3005,3005,3005,0
|
|
20241007,175800,1031403835,3005,3005,3005,3005,0
|
|
20241007,175700,1031403835,3005,3005,3005,3005,0
|
|
20241007,175600,1031403835,3005,3005,3005,3005,0
|
|
20241007,175500,1031403835,3005,3005,3005,3005,0
|
|
20241007,175400,1031403835,3005,3005,3005,3005,0
|
|
20241007,175300,1031403835,3005,3005,3005,3005,0
|
|
20241007,175200,1031403835,3005,3005,3005,3005,0
|
|
20241007,175100,1031403835,3005,3005,3005,3005,0
|
|
20241007,175000,1031403835,3005,3005,3005,3005,0
|
|
20241007,174900,1031403835,3005,3005,3005,3005,0
|
|
20241007,174800,1031403835,3005,3005,3005,3005,0
|
|
20241007,174700,1031403835,3005,3005,3005,3005,0
|
|
20241007,174600,1031403835,3005,3005,3005,3005,0
|
|
20241007,174500,1031403835,3005,3005,3005,3005,0
|
|
20241007,174400,1031403835,3005,3005,3005,3005,0
|
|
20241007,174300,1031403835,3005,3005,3005,3005,4465
|
|
20241007,174200,1031403835,3005,3005,3005,3005,0
|
|
20241007,174100,1031403835,3005,3005,3005,3005,0
|
|
20241007,174000,1031403835,3005,3005,3005,3005,0
|
|
20241007,173900,1031403835,3005,3005,3005,3005,0
|
|
20241007,173800,1031403835,3005,3005,3005,3005,0
|
|
20241007,173700,1031403835,3005,3005,3005,3005,0
|
|
20241007,173600,1031403835,3005,3005,3005,3005,0
|
|
20241007,173500,1031403835,3005,3005,3005,3005,0
|
|
20241007,173400,1031403835,3005,3005,3005,3005,0
|
|
20241007,173300,1031403835,3005,3005,3005,3005,0
|
|
20241007,173200,1031403835,3005,3005,3005,3005,0
|
|
20241007,173100,1031403835,3005,3005,3005,3005,0
|
|
20241007,173000,1031403835,3005,3005,3005,3005,0
|
|
20241007,172900,1031403835,3005,3005,3005,3005,0
|
|
20241007,172800,1031403835,3005,3005,3005,3005,0
|
|
20241007,172700,1031403835,3005,3005,3005,3005,0
|
|
20241007,172600,1031403835,3005,3005,3005,3005,0
|
|
20241007,172500,1031403835,3005,3005,3005,3005,0
|
|
20241007,172400,1031403835,3005,3005,3005,3005,0
|
|
20241007,172300,1031403835,3005,3005,3005,3005,0
|
|
20241007,172200,1031403835,3005,3005,3005,3005,0
|
|
20241007,172100,1031403835,3005,3005,3005,3005,0
|
|
20241007,172000,1031403835,3005,3005,3005,3005,0
|
|
20241007,171900,1031403835,3005,3005,3005,3005,0
|
|
20241007,171800,1031403835,3005,3005,3005,3005,0
|
|
20241007,171700,1031403835,3005,3005,3005,3005,0
|
|
20241007,171600,1031403835,3005,3005,3005,3005,0
|
|
20241007,171500,1031403835,3005,3005,3005,3005,0
|
|
20241007,171400,1031403835,3005,3005,3005,3005,0
|
|
20241007,171300,1031403835,3005,3005,3005,3005,4465
|
|
20241007,171200,1031403835,3005,3005,3005,3005,0
|
|
20241007,171100,1031403835,3005,3005,3005,3005,0
|
|
20241007,171000,1031403835,3005,3005,3005,3005,0
|
|
20241007,170900,1031403835,3005,3005,3005,3005,0
|
|
20241007,170800,1031403835,3005,3005,3005,3005,0
|
|
20241007,170700,1031403835,3005,3005,3005,3005,0
|
|
20241007,170600,1031403835,3005,3005,3005,3005,0
|
|
20241007,170500,1031403835,3005,3005,3005,3005,0
|
|
20241007,170400,1031403835,3005,3005,3005,3005,0
|
|
20241007,170300,1031403835,3005,3005,3005,3005,0
|
|
20241007,170200,1031403835,3005,3005,3005,3005,0
|
|
20241007,170100,1031403835,3005,3005,3005,3005,0
|
|
20241007,170000,1031403835,3005,3005,3005,3005,0
|
|
20241007,165900,1031403835,3005,3005,3005,3005,0
|
|
20241007,165800,1031403835,3005,3005,3005,3005,0
|
|
20241007,165700,1031403835,3005,3005,3005,3005,0
|
|
20241007,165600,1031403835,3005,3005,3005,3005,0
|
|
20241007,165500,1031403835,3005,3005,3005,3005,0
|
|
20241007,165400,1031403835,3005,3005,3005,3005,0
|
|
20241007,165300,1031403835,3005,3005,3005,3005,0
|
|
20241007,165200,1031403835,3005,3005,3005,3005,0
|
|
20241007,165100,1031403835,3005,3005,3005,3005,0
|
|
20241007,165000,1031403835,3005,3005,3005,3005,0
|
|
20241007,164900,1031403835,3005,3005,3005,3005,0
|
|
20241007,164800,1031403835,3005,3005,3005,3005,0
|
|
20241007,164700,1031403835,3005,3005,3005,3005,0
|
|
20241007,164600,1031403835,3005,3005,3005,3005,0
|
|
20241007,164500,1031403835,3005,3005,3005,3005,0
|
|
20241007,164400,1031403835,3005,3005,3005,3005,0
|
|
20241007,164300,1031403835,3005,3005,3005,3005,4465
|
|
20241007,164200,1031403835,3005,3005,3005,3005,0
|
|
20241007,164100,1031403835,3005,3005,3005,3005,0
|
|
20241007,164000,1031403835,3005,3005,3005,3005,0
|
|
20241007,163900,1031403835,3005,3005,3005,3005,0
|
|
20241007,163800,1031403835,3005,3005,3005,3005,0
|
|
20241007,163700,1031403835,3005,3005,3005,3005,0
|
|
20241007,163600,1031403835,3005,3005,3005,3005,0
|
|
20241007,163500,1031403835,3005,3005,3005,3005,0
|
|
20241007,163400,1031403835,3005,3005,3005,3005,0
|
|
20241007,163300,1031403835,3005,3005,3005,3005,0
|
|
20241007,163200,1031403835,3005,3005,3005,3005,0
|
|
20241007,163100,1031403835,3005,3005,3005,3005,0
|
|
20241007,163000,1031403835,3005,3005,3005,3005,0
|
|
20241007,162900,1031403835,3005,3005,3005,3005,0
|
|
20241007,162800,1031403835,3005,3005,3005,3005,0
|
|
20241007,162700,1031403835,3005,3005,3005,3005,0
|
|
20241007,162600,1031403835,3005,3005,3005,3005,0
|
|
20241007,162500,1031403835,3005,3005,3005,3005,0
|
|
20241007,162400,1031403835,3005,3005,3005,3005,0
|
|
20241007,162300,1031403835,3005,3005,3005,3005,0
|
|
20241007,162200,1031403835,3005,3005,3005,3005,0
|
|
20241007,162100,1031403835,3005,3005,3005,3005,0
|
|
20241007,162000,1031403835,3005,3005,3005,3005,0
|
|
20241007,161900,1031403835,3005,3005,3005,3005,0
|
|
20241007,161800,1031403835,3005,3005,3005,3005,0
|
|
20241007,161700,1031403835,3005,3005,3005,3005,0
|
|
20241007,161600,1031403835,3005,3005,3005,3005,0
|
|
20241007,161500,1031403835,3005,3005,3005,3005,0
|
|
20241007,161400,1031403835,3005,3005,3005,3005,0
|
|
20241007,161300,1031403835,3005,3005,3005,3005,4465
|
|
20241007,161200,1031403835,3005,3005,3005,3005,0
|
|
20241007,161100,1031403835,3005,3005,3005,3005,0
|
|
20241007,161000,1031403835,3005,3005,3005,3005,0
|
|
20241007,160900,1031403835,3005,3005,3005,3005,0
|
|
20241007,160800,1031403835,3005,3005,3005,3005,0
|
|
20241007,160700,1031403835,3005,3005,3005,3005,0
|
|
20241007,160600,1031403835,3005,3005,3005,3005,0
|
|
20241007,160500,1031403835,3005,3005,3005,3005,0
|
|
20241007,160400,1031403835,3005,3005,3005,3005,0
|
|
20241007,160300,1031403835,3005,3005,3005,3005,0
|
|
20241007,160200,1031403835,3005,3005,3005,3005,0
|
|
20241007,160100,1031403835,3005,3005,3005,3005,0
|
|
20241007,160000,1031403835,3005,3005,3005,3005,0
|
|
20241007,155900,1031403835,3005,3005,3005,3005,0
|
|
20241007,155800,1031403835,3005,3005,3005,3005,0
|
|
20241007,155700,1031403835,3005,3005,3005,3005,0
|
|
20241007,155600,1031403835,3005,3005,3005,3005,0
|
|
20241007,155500,1031403835,3005,3005,3005,3005,0
|
|
20241007,155400,1031403835,3005,3005,3005,3005,0
|
|
20241007,155300,1031403835,3005,3005,3005,3005,0
|
|
20241007,155200,1031403835,3005,3005,3005,3005,0
|
|
20241007,155100,1031403835,3005,3005,3005,3005,0
|
|
20241007,155000,1031403835,3005,3005,3005,3005,0
|
|
20241007,154900,1031403835,3005,3005,3005,3005,0
|
|
20241007,154800,1031403835,3005,3005,3005,3005,0
|
|
20241007,154700,1031403835,3005,3005,3005,3005,0
|
|
20241007,154600,1031403835,3005,3005,3005,3005,0
|
|
20241007,154500,1031403835,3005,3005,3005,3005,0
|
|
20241007,154400,1031403835,3005,3005,3005,3005,0
|
|
20241007,154300,1031403835,3005,3005,3005,3005,4465
|
|
20241007,154200,1031403835,3005,3005,3005,3005,0
|
|
20241007,154100,1031403835,3005,3005,3005,3005,0
|
|
20241007,154000,1031403835,3005,3005,3005,3005,0
|
|
20241007,153900,1031403835,3005,3005,3005,3005,0
|
|
20241007,153800,1031403835,3005,3005,3005,3005,0
|
|
20241007,153700,1031403835,3005,3005,3005,3005,0
|
|
20241007,153600,1031403835,3005,3005,3005,3005,0
|
|
20241007,153500,1031403835,3005,3005,3005,3005,0
|
|
20241007,153400,1031403835,3005,3005,3005,3005,0
|
|
20241007,153300,1031403835,3005,3005,3005,3005,0
|
|
20241007,153200,1031403835,3005,3005,3005,3005,0
|
|
20241007,153100,1031403835,3005,3005,3005,3005,0
|
|
20241007,153000,1031403835,3005,3005,3005,3005,4465
|
|
20241007,152900,1017986510,3020,3020,3020,3020,0
|
|
20241007,152800,1017986510,3020,3020,3020,3020,0
|
|
20241007,152700,1017986510,3020,3020,3020,3020,0
|
|
20241007,152600,1017986510,3020,3020,3020,3020,0
|
|
20241007,152500,1017986510,3020,3020,3020,3020,0
|
|
20241007,152400,1017986510,3020,3020,3020,3020,0
|
|
20241007,152300,1017986510,3020,3020,3020,3020,0
|
|
20241007,152200,1017986510,3020,3020,3020,3020,0
|
|
20241007,152100,1017986510,3020,3020,3020,3020,0
|
|
20241007,152000,1017986510,3020,3020,3020,3020,0
|
|
20241007,151900,1017986510,3020,3015,3020,3010,11249
|
|
20241007,151800,984070130,3010,3005,3010,3005,2942
|
|
20241007,151700,975215210,3010,3010,3010,3010,1
|
|
20241007,151600,975212200,3010,3010,3010,3010,0
|
|
20241007,151500,975212200,3010,3015,3015,3010,533
|
|
20241007,151400,973607705,3005,3005,3005,3005,1000
|
|
20241007,151300,970602705,3005,3005,3005,3005,1
|
|
20241007,151200,970599700,3005,3015,3015,3005,138
|
|
20241007,151100,970184855,3015,3015,3015,3015,0
|
|
20241007,151000,970184855,3015,3015,3015,3015,0
|
|
20241007,150900,970184855,3015,3015,3020,3015,16
|
|
20241007,150800,970136595,3015,3015,3015,3015,300
|
|
20241007,150700,969232095,3015,3005,3015,3000,3165
|
|
20241007,150600,959703165,3015,3015,3015,3015,0
|
|
20241007,150500,959703165,3015,3015,3015,3015,1
|
|
20241007,150400,959700150,3010,3010,3010,3010,490
|
|
20241007,150300,958225250,3010,3005,3010,3005,3101
|
|
20241007,150200,948906740,3005,3005,3005,2995,1702
|
|
20241007,150100,943809230,3010,3010,3010,3010,0
|
|
20241007,150000,943809230,3010,3010,3010,3010,4
|
|
20241007,145900,943797190,2995,3010,3010,2995,1178
|
|
20241007,145800,940263990,3010,3010,3010,3010,0
|
|
20241007,145700,940263990,3010,3005,3010,3005,20
|
|
20241007,145600,940203800,3000,3000,3010,3000,7741
|
|
20241007,145500,916980760,2990,3000,3000,2990,10410
|
|
20241007,145400,885752900,3005,3005,3005,3005,5
|
|
20241007,145300,885737875,3005,3005,3005,3005,623
|
|
20241007,145200,883865760,3005,3005,3005,3005,1200
|
|
20241007,145100,880259760,3005,3010,3010,3005,6
|
|
20241007,145000,880241705,3005,3005,3005,3005,0
|
|
20241007,144900,880241705,3005,3005,3005,3005,70
|
|
20241007,144800,880031355,3005,3005,3005,3005,0
|
|
20241007,144700,880031355,3005,3010,3010,3005,849
|
|
20241007,144600,877480080,3005,3010,3010,3005,1015
|
|
20241007,144500,874429980,3005,3005,3005,3005,31
|
|
20241007,144400,874336825,3005,3005,3005,3005,25
|
|
20241007,144300,874261700,3005,3005,3010,3005,291
|
|
20241007,144200,873387240,3005,3005,3005,3005,971
|
|
20241007,144100,870469385,3005,3005,3005,3005,100
|
|
20241007,144000,870168885,3005,3010,3010,3005,230
|
|
20241007,143900,869477710,3005,3005,3005,3005,259
|
|
20241007,143800,868699415,3010,3010,3010,3010,0
|
|
20241007,143700,868699415,3010,3010,3010,3010,0
|
|
20241007,143600,868699415,3010,3010,3010,3010,0
|
|
20241007,143500,868699415,3010,3010,3010,3010,167
|
|
20241007,143400,868196745,3010,3010,3010,3010,717
|
|
20241007,143300,866038575,3015,3010,3015,3010,111
|
|
20241007,143200,865704445,3010,3010,3010,3010,176
|
|
20241007,143100,865174685,3010,3010,3010,3010,332
|
|
20241007,143000,864175365,3010,3010,3010,3010,0
|
|
20241007,142900,864175365,3010,3010,3010,3010,0
|
|
20241007,142800,864175365,3010,3010,3010,3010,0
|
|
20241007,142700,864175365,3010,3010,3010,3010,0
|
|
20241007,142600,864175365,3010,3010,3010,3010,181
|
|
20241007,142500,863630555,3010,3010,3010,3010,75
|
|
20241007,142400,863404805,3015,3015,3015,3015,4
|
|
20241007,142300,863392745,3010,3010,3010,3010,215
|
|
20241007,142200,862745595,3015,3015,3015,3015,80
|
|
20241007,142100,862504395,3015,3015,3015,3015,200
|
|
20241007,142000,861901395,3015,3015,3015,3015,424
|
|
20241007,141900,860623035,3015,3015,3015,3015,5302
|
|
20241007,141800,844637505,3015,3015,3015,3015,0
|
|
20241007,141700,844637505,3015,3015,3015,3010,41
|
|
20241007,141600,844513975,3015,3015,3015,3015,0
|
|
20241007,141500,844513975,3015,3010,3015,3010,331
|
|
20241007,141400,843517595,3015,3015,3015,3015,0
|
|
20241007,141300,843517595,3015,3010,3015,3005,437
|
|
20241007,141200,842202335,3015,3015,3015,3015,0
|
|
20241007,141100,842202335,3015,3015,3015,3015,0
|
|
20241007,141000,842202335,3015,3010,3015,3010,545
|
|
20241007,140900,840561660,3015,3015,3015,3015,2408
|
|
20241007,140800,833301540,3015,3020,3020,3015,164
|
|
20241007,140700,832807060,3015,3015,3015,3015,200
|
|
20241007,140600,832204060,3020,3015,3020,3015,29
|
|
20241007,140500,832116605,3015,3015,3015,3015,214
|
|
20241007,140400,831471395,3015,3015,3015,3015,102
|
|
20241007,140300,831163865,3015,3020,3020,3015,104
|
|
20241007,140200,830850285,3015,3015,3015,3015,0
|
|
20241007,140100,830850285,3015,3015,3015,3015,67
|
|
20241007,140000,830648280,3020,3015,3020,3015,101
|
|
20241007,135900,830343760,3015,3020,3020,3015,101
|
|
20241007,135800,830039240,3020,3020,3020,3020,0
|
|
20241007,135700,830039240,3020,3020,3020,3020,330
|
|
20241007,135600,829042640,3025,3025,3025,3025,0
|
|
20241007,135500,829042640,3025,3025,3025,3025,0
|
|
20241007,135400,829042640,3025,3025,3025,3025,0
|
|
20241007,135300,829042640,3025,3005,3025,3000,7036
|
|
20241007,135200,807834030,3015,3015,3015,3015,0
|
|
20241007,135100,807834030,3015,3015,3015,3015,1
|
|
20241007,135000,807831015,3015,3015,3015,3015,0
|
|
20241007,134900,807831015,3015,3005,3015,3000,11109
|
|
20241007,134800,774492210,3005,3005,3005,3005,0
|
|
20241007,134700,774492210,3005,3005,3005,3005,0
|
|
20241007,134600,774492210,3005,3005,3005,3005,0
|
|
20241007,134500,774492210,3005,3005,3005,3005,0
|
|
20241007,134400,774492210,3005,3005,3005,3005,232
|
|
20241007,134300,773795050,3005,3005,3005,3005,268
|
|
20241007,134200,772989710,3005,3005,3005,3005,99
|
|
20241007,134100,772692215,3005,3000,3005,3000,800
|
|
20241007,134000,770292210,3000,3000,3000,3000,100
|
|
20241007,133900,769992210,3005,3005,3005,3005,1
|
|
20241007,133800,769989205,3000,3000,3000,3000,10000
|
|
20241007,133700,739989205,3010,3000,3010,3000,632
|
|
20241007,133600,738090135,3005,3005,3005,3005,0
|
|
20241007,133500,738090135,3005,3005,3005,3005,1
|
|
20241007,133400,738087130,3000,3000,3000,3000,5
|
|
20241007,133300,738072130,3010,3010,3010,3010,0
|
|
20241007,133200,738072130,3010,3010,3010,3010,0
|
|
20241007,133100,738072130,3010,3010,3010,3010,3
|
|
20241007,133000,738063100,3000,3005,3005,3000,1000
|
|
20241007,132900,735061115,3000,3000,3000,3000,0
|
|
20241007,132800,735061115,3000,3000,3000,3000,300
|
|
20241007,132700,734161115,3000,3005,3005,3000,860
|
|
20241007,132600,731580815,3010,3010,3010,3010,0
|
|
20241007,132500,731580815,3010,3010,3010,3010,0
|
|
20241007,132400,731580815,3010,3010,3010,3010,2015
|
|
20241007,132300,725515665,3010,3010,3010,3010,90
|
|
20241007,132200,725244765,3010,3010,3010,3010,0
|
|
20241007,132100,725244765,3010,3005,3010,3000,924
|
|
20241007,132000,722472155,3010,3010,3010,3010,3
|
|
20241007,131900,722463125,3005,3005,3005,3005,50
|
|
20241007,131800,722312875,3010,3010,3010,3010,0
|
|
20241007,131700,722312875,3010,3010,3010,3010,0
|
|
20241007,131600,722312875,3010,3010,3010,3010,100
|
|
20241007,131500,722011875,3010,3010,3010,3010,160
|
|
20241007,131400,721530275,3010,3010,3010,3010,3499
|
|
20241007,131300,710998285,3010,3010,3010,3010,0
|
|
20241007,131200,710998285,3010,3010,3010,3010,1668
|
|
20241007,131100,705977605,3015,3015,3015,3015,7
|
|
20241007,131000,705956500,3010,3010,3010,3010,320
|
|
20241007,130900,704993300,3010,3010,3010,3010,1240
|
|
20241007,130800,701260900,3010,3010,3010,3010,0
|
|
20241007,130700,701260900,3010,3005,3010,3005,663
|
|
20241007,130600,699268565,3005,3005,3005,3005,0
|
|
20241007,130500,699268565,3005,3005,3005,3005,0
|
|
20241007,130400,699268565,3005,3005,3005,3005,0
|
|
20241007,130300,699268565,3005,3005,3005,3005,0
|
|
20241007,130200,699268565,3005,3005,3005,3005,0
|
|
20241007,130100,699268565,3005,3005,3005,3005,0
|
|
20241007,130000,699268565,3005,3005,3005,3005,0
|
|
20241007,125900,699268565,3005,3005,3005,3005,0
|
|
20241007,125800,699268565,3005,3005,3005,3005,0
|
|
20241007,125700,699268565,3005,3005,3005,3005,0
|
|
20241007,125600,699268565,3005,3005,3005,3005,0
|
|
20241007,125500,699268565,3005,3005,3005,3005,0
|
|
20241007,125400,699268565,3005,3005,3005,3005,0
|
|
20241007,125300,699268565,3005,3005,3005,3005,0
|
|
20241007,125200,699268565,3005,3005,3005,3005,0
|
|
20241007,125100,699268565,3005,3005,3005,3005,0
|
|
20241007,125000,699268565,3005,3005,3005,3005,5
|
|
20241007,124900,699253540,3000,3000,3000,3000,162
|
|
20241007,124800,698767540,3005,3005,3005,3005,110
|
|
20241007,124700,698436990,3005,3005,3005,3005,1
|
|
20241007,124600,698433985,2995,2995,2995,2995,300
|
|
20241007,124500,697535485,2995,2995,2995,2995,400
|
|
20241007,124400,696337485,3005,3005,3005,3005,0
|
|
20241007,124300,696337485,3005,3005,3005,3005,0
|
|
20241007,124200,696337485,3005,3005,3005,3005,0
|
|
20241007,124100,696337485,3005,3005,3005,3005,0
|
|
20241007,124000,696337485,3005,3005,3005,3005,5
|
|
20241007,123900,696322460,3005,2995,3005,2995,16
|
|
20241007,123800,696274480,3005,2995,3005,2995,68
|
|
20241007,123700,696070790,3005,3005,3005,3005,1
|
|
20241007,123600,696067785,3005,3005,3005,3005,0
|
|
20241007,123500,696067785,3005,3005,3005,3005,0
|
|
20241007,123400,696067785,3005,3005,3005,3005,6
|
|
20241007,123300,696049755,3000,3000,3000,3000,400
|
|
20241007,123200,694849755,3000,3000,3000,3000,1
|
|
20241007,123100,694846755,3005,3005,3005,3005,0
|
|
20241007,123000,694846755,3005,3015,3015,3005,101
|
|
20241007,122900,694542990,3010,3000,3010,3000,4316
|
|
20241007,122800,681582830,3000,3000,3000,3000,0
|
|
20241007,122700,681582830,3000,3000,3000,3000,0
|
|
20241007,122600,681582830,3000,3000,3000,3000,0
|
|
20241007,122500,681582830,3000,3000,3000,3000,0
|
|
20241007,122400,681582830,3000,3000,3000,3000,30
|
|
20241007,122300,681492830,3005,3005,3005,3005,0
|
|
20241007,122200,681492830,3005,3005,3005,3005,0
|
|
20241007,122100,681492830,3005,3000,3005,3000,17
|
|
20241007,122000,681441770,3000,3000,3000,3000,0
|
|
20241007,121900,681441770,3000,3010,3010,3000,215
|
|
20241007,121800,680796620,3010,3010,3010,3010,0
|
|
20241007,121700,680796620,3010,3010,3010,3010,0
|
|
20241007,121600,680796620,3010,3010,3010,3010,0
|
|
20241007,121500,680796620,3010,3010,3010,3010,12
|
|
20241007,121400,680760500,3010,3010,3010,3010,0
|
|
20241007,121300,680760500,3010,3010,3010,3010,0
|
|
20241007,121200,680760500,3010,3010,3010,3010,0
|
|
20241007,121100,680760500,3010,3010,3010,3010,150
|
|
20241007,121000,680309000,3010,3010,3010,3010,0
|
|
20241007,120900,680309000,3010,3010,3010,3010,1
|
|
20241007,120800,680305990,3010,3010,3010,3010,0
|
|
20241007,120700,680305990,3010,3010,3010,3010,0
|
|
20241007,120600,680305990,3010,3010,3010,3010,0
|
|
20241007,120500,680305990,3010,3010,3010,3010,23
|
|
20241007,120400,680236760,3010,3010,3010,3010,65
|
|
20241007,120300,680041110,3010,3010,3010,3010,0
|
|
20241007,120200,680041110,3010,3010,3010,3010,0
|
|
20241007,120100,680041110,3010,3010,3010,3010,0
|
|
20241007,120000,680041110,3010,3010,3010,3010,0
|
|
20241007,115900,680041110,3010,3010,3010,3010,1
|
|
20241007,115800,680038100,3005,3005,3005,3005,0
|
|
20241007,115700,680038100,3005,3005,3005,3005,0
|
|
20241007,115600,680038100,3005,3005,3005,3005,0
|
|
20241007,115500,680038100,3005,3005,3005,3005,128
|
|
20241007,115400,679653460,3005,3005,3005,3005,0
|
|
20241007,115300,679653460,3005,3005,3005,3005,1
|
|
20241007,115200,679650455,3010,3010,3010,3010,1
|
|
20241007,115100,679647445,3010,3010,3010,3010,0
|
|
20241007,115000,679647445,3010,3010,3010,3010,370
|
|
20241007,114900,678533745,3005,3010,3010,3005,205
|
|
20241007,114800,677917710,3005,3005,3005,3005,0
|
|
20241007,114700,677917710,3005,3005,3005,3005,5
|
|
20241007,114600,677902685,3005,3005,3005,3005,0
|
|
20241007,114500,677902685,3005,3005,3005,3005,2
|
|
20241007,114400,677896675,3010,3010,3010,3010,2
|
|
20241007,114300,677890655,3000,3000,3000,3000,1835
|
|
20241007,114200,672385655,3000,3010,3010,3000,717
|
|
20241007,114100,670233745,3010,3010,3010,3010,2
|
|
20241007,114000,670227725,3010,3010,3010,3010,0
|
|
20241007,113900,670227725,3010,3010,3010,3010,0
|
|
20241007,113800,670227725,3010,3010,3010,3010,0
|
|
20241007,113700,670227725,3010,3010,3010,3010,100
|
|
20241007,113600,669926725,3015,3010,3015,3010,300
|
|
20241007,113500,669023215,3010,3010,3010,3010,0
|
|
20241007,113400,669023215,3010,3000,3010,3000,351
|
|
20241007,113300,667970205,3000,3010,3010,3000,952
|
|
20241007,113200,665113890,3010,3010,3010,3010,3
|
|
20241007,113100,665104860,3010,3010,3010,3010,1424
|
|
20241007,113000,660818620,3010,3010,3010,3010,0
|
|
20241007,112900,660818620,3010,3010,3010,3010,500
|
|
20241007,112800,659313620,3010,3010,3010,3010,0
|
|
20241007,112700,659313620,3010,3010,3010,3010,100
|
|
20241007,112600,659012620,3010,3010,3010,3010,2
|
|
20241007,112500,659006600,3010,3010,3010,3010,875
|
|
20241007,112400,656372850,3010,3010,3010,3010,200
|
|
20241007,112300,655770850,3010,3010,3010,3010,4
|
|
20241007,112200,655758810,3010,3010,3010,3010,0
|
|
20241007,112100,655758810,3010,3010,3010,3010,0
|
|
20241007,112000,655758810,3010,3010,3010,3010,749
|
|
20241007,111900,653504320,3010,3010,3010,3010,0
|
|
20241007,111800,653504320,3010,3010,3010,3010,556
|
|
20241007,111700,651830760,3000,3000,3000,3000,664
|
|
20241007,111600,649838760,3010,3010,3010,3010,0
|
|
20241007,111500,649838760,3010,3010,3010,3010,2
|
|
20241007,111400,649832740,3010,3010,3010,3010,156
|
|
20241007,111300,649363180,3010,3000,3010,3000,19
|
|
20241007,111200,649306140,3000,3005,3005,3000,3000
|
|
20241007,111100,640303755,3015,3015,3015,3015,1
|
|
20241007,111000,640300740,3010,3005,3010,3005,616
|
|
20241007,110900,638446595,3005,3005,3005,3005,6
|
|
20241007,110800,638428565,3010,3010,3010,3010,0
|
|
20241007,110700,638428565,3010,3010,3010,3010,1501
|
|
20241007,110600,633910555,3010,3010,3010,3010,0
|
|
20241007,110500,633910555,3010,3010,3010,3010,0
|
|
20241007,110400,633910555,3010,3010,3010,3010,0
|
|
20241007,110300,633910555,3010,3010,3010,3010,0
|
|
20241007,110200,633910555,3010,3010,3010,3010,0
|
|
20241007,110100,633910555,3010,3010,3010,3010,604
|
|
20241007,110000,632092515,2995,2995,2995,2995,0
|
|
20241007,105900,632092515,2995,3000,3000,2995,450
|
|
20241007,105800,630743275,3000,3000,3000,3000,0
|
|
20241007,105700,630743275,3000,3000,3000,3000,0
|
|
20241007,105600,630743275,3000,3000,3000,3000,0
|
|
20241007,105500,630743275,3000,3000,3000,3000,0
|
|
20241007,105400,630743275,3000,2995,3000,2995,306
|
|
20241007,105300,629825285,2990,2990,2990,2990,0
|
|
20241007,105200,629825285,2990,2990,2990,2990,2150
|
|
20241007,105100,623396785,2990,2995,2995,2990,757
|
|
20241007,105000,621132005,2995,3000,3000,2995,213
|
|
20241007,104900,620493070,3000,3000,3000,3000,222
|
|
20241007,104800,619827070,3000,3010,3010,3000,6465
|
|
20241007,104700,600422650,3010,3010,3010,3010,4703
|
|
20241007,104600,586266620,3010,3010,3010,3010,0
|
|
20241007,104500,586266620,3010,3010,3015,3010,206
|
|
20241007,104400,585646540,3015,3020,3020,3010,64
|
|
20241007,104300,585453825,3020,3015,3020,3015,320
|
|
20241007,104200,584488990,3015,3015,3015,3015,4
|
|
20241007,104100,584476930,3020,3020,3020,3020,8
|
|
20241007,104000,584452770,3010,3010,3020,3010,202
|
|
20241007,103900,583844740,3020,3020,3020,3020,0
|
|
20241007,103800,583844740,3020,3015,3020,3015,33
|
|
20241007,103700,583745180,3010,3010,3010,3010,0
|
|
20241007,103600,583745180,3010,3010,3010,3010,30
|
|
20241007,103500,583654880,3010,3015,3015,3010,754
|
|
20241007,103400,581385070,3015,3015,3015,3015,30
|
|
20241007,103300,581294620,3015,3015,3015,3015,179
|
|
20241007,103200,580754935,3010,3010,3010,3010,1899
|
|
20241007,103100,575038945,3015,3015,3020,3015,551
|
|
20241007,103000,573377660,3020,3020,3020,3015,725
|
|
20241007,102900,571190775,3020,3020,3020,3020,0
|
|
20241007,102800,571190775,3020,3020,3020,3020,0
|
|
20241007,102700,571190775,3020,3015,3020,3015,311
|
|
20241007,102600,570253055,3020,3020,3020,3020,0
|
|
20241007,102500,570253055,3020,3020,3020,3020,1256
|
|
20241007,102400,566459935,3020,3020,3020,3020,302
|
|
20241007,102300,565547895,3020,3015,3020,3010,3768
|
|
20241007,102200,554191110,3015,3020,3020,3015,828
|
|
20241007,102100,551692190,3015,3015,3020,3010,732
|
|
20241007,102000,549485210,3015,3025,3025,3015,2340
|
|
20241007,101900,542430055,3025,3030,3030,3020,623
|
|
20241007,101800,540547405,3030,3010,3035,3010,11117
|
|
20241007,101700,506881930,3010,3010,3010,3010,23
|
|
20241007,101600,506812700,3025,3010,3025,3005,4562
|
|
20241007,101500,493046065,3005,3010,3010,3005,510
|
|
20241007,101400,491511965,3010,3010,3010,3010,50
|
|
20241007,101300,491361465,3010,3015,3015,3010,1121
|
|
20241007,101200,487986500,3015,3015,3015,3010,3608
|
|
20241007,101100,477118550,3015,3020,3025,3015,820
|
|
20241007,101000,474641645,3015,3010,3020,3010,3986
|
|
20241007,100900,462642305,3010,3010,3015,3005,3365
|
|
20241007,100800,452512440,3010,3020,3020,3000,609
|
|
20241007,100700,450681230,3020,3025,3025,3005,2656
|
|
20241007,100600,442669620,3020,2995,3020,2990,31408
|
|
20241007,100500,348449175,2995,2985,3000,2980,10454
|
|
20241007,100400,317197085,2985,2980,2985,2980,1126
|
|
20241007,100300,313838150,2980,2985,2985,2980,636
|
|
20241007,100200,311940820,2985,2970,2985,2970,4270
|
|
20241007,100100,299224940,2970,2965,2970,2965,350
|
|
20241007,100000,298186640,2965,2960,2965,2960,892
|
|
20241007,095900,295541865,2965,2960,2965,2960,16
|
|
20241007,095800,295494500,2960,2965,2965,2960,64
|
|
20241007,095700,295304760,2965,2965,2965,2965,77
|
|
20241007,095600,295076455,2965,2965,2965,2965,255
|
|
20241007,095500,294320380,2955,2955,2955,2955,0
|
|
20241007,095400,294320380,2955,2960,2960,2955,66
|
|
20241007,095300,294125275,2960,2960,2965,2960,968
|
|
20241007,095200,291259745,2965,2960,2965,2960,33
|
|
20241007,095100,291161925,2960,2965,2965,2960,439
|
|
20241007,095000,289860540,2965,2950,2965,2950,301
|
|
20241007,094900,288970525,2955,2950,2955,2950,2692
|
|
20241007,094800,281028960,2950,2950,2950,2950,487
|
|
20241007,094700,279592310,2955,2955,2955,2955,102
|
|
20241007,094600,279290900,2950,2940,2950,2940,191
|
|
20241007,094500,278727460,2950,2940,2955,2940,521
|
|
20241007,094400,277187970,2955,2945,2955,2940,510
|
|
20241007,094300,275687420,2960,2960,2960,2960,10
|
|
20241007,094200,275657820,2965,2965,2965,2965,209
|
|
20241007,094100,275038135,2965,2955,2965,2940,3227
|
|
20241007,094000,265540615,2965,2960,2965,2960,8
|
|
20241007,093900,265516905,2965,2965,2965,2965,15
|
|
20241007,093800,265472430,2955,2955,2955,2955,4
|
|
20241007,093700,265460610,2965,2965,2965,2965,10
|
|
20241007,093600,265430960,2965,2965,2965,2960,1169
|
|
20241007,093500,261970385,2970,2960,2970,2960,3276
|
|
20241007,093400,252258590,2960,2955,2960,2955,8
|
|
20241007,093300,252234930,2960,2960,2960,2960,2
|
|
20241007,093200,252229010,2960,2960,2960,2960,5
|
|
20241007,093100,252214210,2960,2960,2960,2960,5
|
|
20241007,093000,252199410,2960,2960,2960,2960,14
|
|
20241007,092900,252157970,2960,2950,2960,2950,515
|
|
20241007,092800,250638600,2960,2960,2960,2960,3010
|
|
20241007,092700,241729000,2965,2975,2975,2965,1634
|
|
20241007,092600,236883445,2975,2960,2975,2960,4243
|
|
20241007,092500,224309695,2960,2945,2960,2940,1938
|
|
20241007,092400,218601575,2960,2960,2960,2945,1423
|
|
20241007,092300,214404120,2960,2950,2960,2950,220
|
|
20241007,092200,213755090,2955,2965,2965,2955,2548
|
|
20241007,092100,206212320,2975,2975,2975,2975,8
|
|
20241007,092000,206188520,2975,2965,2975,2965,307
|
|
20241007,091900,205275345,2980,2965,2980,2965,3469
|
|
20241007,091800,194963595,2965,2970,2975,2965,664
|
|
20241007,091700,192991420,2980,2975,2980,2965,1880
|
|
20241007,091600,187400295,2980,2970,2980,2970,1687
|
|
20241007,091500,182379825,2970,2990,2990,2955,2824
|
|
20241007,091400,173989875,2990,2930,3000,2930,14098
|
|
20241007,091300,132229930,2930,2930,2930,2920,308
|
|
20241007,091200,131330170,2930,2935,2935,2930,314
|
|
20241007,091100,130408650,2940,2920,2940,2920,504
|
|
20241007,091000,128936900,2940,2940,2940,2940,51
|
|
20241007,090900,128786960,2940,2930,2940,2910,6285
|
|
20241007,090800,110428430,2940,2940,2940,2940,209
|
|
20241007,090700,109813970,2935,2920,2935,2910,8953
|
|
20241007,090600,83732185,2925,2925,2935,2925,40
|
|
20241007,090500,83615035,2920,2935,2935,2920,65
|
|
20241007,090400,83424410,2935,2935,2945,2910,6015
|
|
20241007,090300,65856285,2945,2920,2945,2920,2685
|
|
20241007,090200,57987070,2930,2930,2930,2920,338
|
|
20241007,090100,56997590,2930,2920,2930,2900,622
|
|
20241007,090000,55186160,2900,2940,2950,2900,18048
|