612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190900,689147450,5990,5990,5990,5990,1732
|
|
20241024,190800,689147450,5990,5990,5990,5990,0
|
|
20241024,190700,689147450,5990,5990,5990,5990,0
|
|
20241024,190600,689147450,5990,5990,5990,5990,0
|
|
20241024,190500,689147450,5990,5990,5990,5990,0
|
|
20241024,190400,689147450,5990,5990,5990,5990,0
|
|
20241024,190300,689147450,5990,5990,5990,5990,0
|
|
20241024,190200,689147450,5990,5990,5990,5990,0
|
|
20241024,190100,689147450,5990,5990,5990,5990,0
|
|
20241024,190000,689147450,5990,5990,5990,5990,0
|
|
20241024,185900,689147450,5990,5990,5990,5990,0
|
|
20241024,185800,689147450,5990,5990,5990,5990,0
|
|
20241024,185700,689147450,5990,5990,5990,5990,0
|
|
20241024,185600,689147450,5990,5990,5990,5990,0
|
|
20241024,185500,689147450,5990,5990,5990,5990,0
|
|
20241024,185400,689147450,5990,5990,5990,5990,0
|
|
20241024,185300,689147450,5990,5990,5990,5990,0
|
|
20241024,185200,689147450,5990,5990,5990,5990,0
|
|
20241024,185100,689147450,5990,5990,5990,5990,0
|
|
20241024,185000,689147450,5990,5990,5990,5990,0
|
|
20241024,184900,689147450,5990,5990,5990,5990,0
|
|
20241024,184800,689147450,5990,5990,5990,5990,0
|
|
20241024,184700,689147450,5990,5990,5990,5990,0
|
|
20241024,184600,689147450,5990,5990,5990,5990,0
|
|
20241024,184500,689147450,5990,5990,5990,5990,0
|
|
20241024,184400,689147450,5990,5990,5990,5990,0
|
|
20241024,184300,689147450,5990,5990,5990,5990,0
|
|
20241024,184200,689147450,5990,5990,5990,5990,0
|
|
20241024,184100,689147450,5990,5990,5990,5990,0
|
|
20241024,184000,689147450,5990,5990,5990,5990,0
|
|
20241024,183900,689147450,5990,5990,5990,5990,1732
|
|
20241024,183800,689147450,5990,5990,5990,5990,0
|
|
20241024,183700,689147450,5990,5990,5990,5990,0
|
|
20241024,183600,689147450,5990,5990,5990,5990,0
|
|
20241024,183500,689147450,5990,5990,5990,5990,0
|
|
20241024,183400,689147450,5990,5990,5990,5990,0
|
|
20241024,183300,689147450,5990,5990,5990,5990,0
|
|
20241024,183200,689147450,5990,5990,5990,5990,0
|
|
20241024,183100,689147450,5990,5990,5990,5990,0
|
|
20241024,183000,689147450,5990,5990,5990,5990,0
|
|
20241024,182900,689147450,5990,5990,5990,5990,0
|
|
20241024,182800,689147450,5990,5990,5990,5990,0
|
|
20241024,182700,689147450,5990,5990,5990,5990,0
|
|
20241024,182600,689147450,5990,5990,5990,5990,0
|
|
20241024,182500,689147450,5990,5990,5990,5990,0
|
|
20241024,182400,689147450,5990,5990,5990,5990,0
|
|
20241024,182300,689147450,5990,5990,5990,5990,0
|
|
20241024,182200,689147450,5990,5990,5990,5990,0
|
|
20241024,182100,689147450,5990,5990,5990,5990,0
|
|
20241024,182000,689147450,5990,5990,5990,5990,0
|
|
20241024,181900,689147450,5990,5990,5990,5990,0
|
|
20241024,181800,689147450,5990,5990,5990,5990,0
|
|
20241024,181700,689147450,5990,5990,5990,5990,0
|
|
20241024,181600,689147450,5990,5990,5990,5990,0
|
|
20241024,181500,689147450,5990,5990,5990,5990,0
|
|
20241024,181400,689147450,5990,5990,5990,5990,0
|
|
20241024,181300,689147450,5990,5990,5990,5990,0
|
|
20241024,181200,689147450,5990,5990,5990,5990,0
|
|
20241024,181100,689147450,5990,5990,5990,5990,0
|
|
20241024,181000,689147450,5990,5990,5990,5990,0
|
|
20241024,180900,689147450,5990,5990,5990,5990,1732
|
|
20241024,180800,689147450,5990,5990,5990,5990,0
|
|
20241024,180700,689147450,5990,5990,5990,5990,0
|
|
20241024,180600,689147450,5990,5990,5990,5990,0
|
|
20241024,180500,689147450,5990,5990,5990,5990,0
|
|
20241024,180400,689147450,5990,5990,5990,5990,0
|
|
20241024,180300,689147450,5990,5990,5990,5990,0
|
|
20241024,180200,689147450,5990,5990,5990,5990,0
|
|
20241024,180100,689147450,5990,5990,5990,5990,0
|
|
20241024,180000,689147450,5990,5990,5990,5990,0
|
|
20241024,175900,689147450,5990,5990,5990,5990,0
|
|
20241024,175800,689147450,5990,5990,5990,5990,0
|
|
20241024,175700,689147450,5990,5990,5990,5990,0
|
|
20241024,175600,689147450,5990,5990,5990,5990,0
|
|
20241024,175500,689147450,5990,5990,5990,5990,0
|
|
20241024,175400,689147450,5990,5990,5990,5990,0
|
|
20241024,175300,689147450,5990,5990,5990,5990,0
|
|
20241024,175200,689147450,5990,5990,5990,5990,0
|
|
20241024,175100,689147450,5990,5990,5990,5990,0
|
|
20241024,175000,689147450,5990,5990,5990,5990,0
|
|
20241024,174900,689147450,5990,5990,5990,5990,0
|
|
20241024,174800,689147450,5990,5990,5990,5990,0
|
|
20241024,174700,689147450,5990,5990,5990,5990,0
|
|
20241024,174600,689147450,5990,5990,5990,5990,0
|
|
20241024,174500,689147450,5990,5990,5990,5990,0
|
|
20241024,174400,689147450,5990,5990,5990,5990,0
|
|
20241024,174300,689147450,5990,5990,5990,5990,0
|
|
20241024,174200,689147450,5990,5990,5990,5990,0
|
|
20241024,174100,689147450,5990,5990,5990,5990,0
|
|
20241024,174000,689147450,5990,5990,5990,5990,0
|
|
20241024,173900,689147450,5990,5990,5990,5990,1732
|
|
20241024,173800,689147450,5990,5990,5990,5990,0
|
|
20241024,173700,689147450,5990,5990,5990,5990,0
|
|
20241024,173600,689147450,5990,5990,5990,5990,0
|
|
20241024,173500,689147450,5990,5990,5990,5990,0
|
|
20241024,173400,689147450,5990,5990,5990,5990,0
|
|
20241024,173300,689147450,5990,5990,5990,5990,0
|
|
20241024,173200,689147450,5990,5990,5990,5990,0
|
|
20241024,173100,689147450,5990,5990,5990,5990,0
|
|
20241024,173000,689147450,5990,5990,5990,5990,0
|
|
20241024,172900,689147450,5990,5990,5990,5990,0
|
|
20241024,172800,689147450,5990,5990,5990,5990,0
|
|
20241024,172700,689147450,5990,5990,5990,5990,0
|
|
20241024,172600,689147450,5990,5990,5990,5990,0
|
|
20241024,172500,689147450,5990,5990,5990,5990,0
|
|
20241024,172400,689147450,5990,5990,5990,5990,0
|
|
20241024,172300,689147450,5990,5990,5990,5990,0
|
|
20241024,172200,689147450,5990,5990,5990,5990,0
|
|
20241024,172100,689147450,5990,5990,5990,5990,0
|
|
20241024,172000,689147450,5990,5990,5990,5990,0
|
|
20241024,171900,689147450,5990,5990,5990,5990,0
|
|
20241024,171800,689147450,5990,5990,5990,5990,0
|
|
20241024,171700,689147450,5990,5990,5990,5990,0
|
|
20241024,171600,689147450,5990,5990,5990,5990,0
|
|
20241024,171500,689147450,5990,5990,5990,5990,0
|
|
20241024,171400,689147450,5990,5990,5990,5990,0
|
|
20241024,171300,689147450,5990,5990,5990,5990,0
|
|
20241024,171200,689147450,5990,5990,5990,5990,0
|
|
20241024,171100,689147450,5990,5990,5990,5990,0
|
|
20241024,171000,689147450,5990,5990,5990,5990,0
|
|
20241024,170900,689147450,5990,5990,5990,5990,1732
|
|
20241024,170800,689147450,5990,5990,5990,5990,0
|
|
20241024,170700,689147450,5990,5990,5990,5990,0
|
|
20241024,170600,689147450,5990,5990,5990,5990,0
|
|
20241024,170500,689147450,5990,5990,5990,5990,0
|
|
20241024,170400,689147450,5990,5990,5990,5990,0
|
|
20241024,170300,689147450,5990,5990,5990,5990,0
|
|
20241024,170200,689147450,5990,5990,5990,5990,0
|
|
20241024,170100,689147450,5990,5990,5990,5990,0
|
|
20241024,170000,689147450,5990,5990,5990,5990,0
|
|
20241024,165900,689147450,5990,5990,5990,5990,0
|
|
20241024,165800,689147450,5990,5990,5990,5990,0
|
|
20241024,165700,689147450,5990,5990,5990,5990,0
|
|
20241024,165600,689147450,5990,5990,5990,5990,0
|
|
20241024,165500,689147450,5990,5990,5990,5990,0
|
|
20241024,165400,689147450,5990,5990,5990,5990,0
|
|
20241024,165300,689147450,5990,5990,5990,5990,0
|
|
20241024,165200,689147450,5990,5990,5990,5990,0
|
|
20241024,165100,689147450,5990,5990,5990,5990,0
|
|
20241024,165000,689147450,5990,5990,5990,5990,0
|
|
20241024,164900,689147450,5990,5990,5990,5990,0
|
|
20241024,164800,689147450,5990,5990,5990,5990,0
|
|
20241024,164700,689147450,5990,5990,5990,5990,0
|
|
20241024,164600,689147450,5990,5990,5990,5990,0
|
|
20241024,164500,689147450,5990,5990,5990,5990,0
|
|
20241024,164400,689147450,5990,5990,5990,5990,0
|
|
20241024,164300,689147450,5990,5990,5990,5990,0
|
|
20241024,164200,689147450,5990,5990,5990,5990,0
|
|
20241024,164100,689147450,5990,5990,5990,5990,0
|
|
20241024,164000,689147450,5990,5990,5990,5990,0
|
|
20241024,163900,689147450,5990,5990,5990,5990,1732
|
|
20241024,163800,689147450,5990,5990,5990,5990,0
|
|
20241024,163700,689147450,5990,5990,5990,5990,0
|
|
20241024,163600,689147450,5990,5990,5990,5990,0
|
|
20241024,163500,689147450,5990,5990,5990,5990,0
|
|
20241024,163400,689147450,5990,5990,5990,5990,0
|
|
20241024,163300,689147450,5990,5990,5990,5990,0
|
|
20241024,163200,689147450,5990,5990,5990,5990,0
|
|
20241024,163100,689147450,5990,5990,5990,5990,0
|
|
20241024,163000,689147450,5990,5990,5990,5990,0
|
|
20241024,162900,689147450,5990,5990,5990,5990,0
|
|
20241024,162800,689147450,5990,5990,5990,5990,0
|
|
20241024,162700,689147450,5990,5990,5990,5990,0
|
|
20241024,162600,689147450,5990,5990,5990,5990,0
|
|
20241024,162500,689147450,5990,5990,5990,5990,0
|
|
20241024,162400,689147450,5990,5990,5990,5990,0
|
|
20241024,162300,689147450,5990,5990,5990,5990,0
|
|
20241024,162200,689147450,5990,5990,5990,5990,0
|
|
20241024,162100,689147450,5990,5990,5990,5990,0
|
|
20241024,162000,689147450,5990,5990,5990,5990,0
|
|
20241024,161900,689147450,5990,5990,5990,5990,0
|
|
20241024,161800,689147450,5990,5990,5990,5990,0
|
|
20241024,161700,689147450,5990,5990,5990,5990,0
|
|
20241024,161600,689147450,5990,5990,5990,5990,0
|
|
20241024,161500,689147450,5990,5990,5990,5990,0
|
|
20241024,161400,689147450,5990,5990,5990,5990,0
|
|
20241024,161300,689147450,5990,5990,5990,5990,0
|
|
20241024,161200,689147450,5990,5990,5990,5990,0
|
|
20241024,161100,689147450,5990,5990,5990,5990,0
|
|
20241024,161000,689147450,5990,5990,5990,5990,0
|
|
20241024,160900,689147450,5990,5990,5990,5990,1732
|
|
20241024,160800,689147450,5990,5990,5990,5990,0
|
|
20241024,160700,689147450,5990,5990,5990,5990,0
|
|
20241024,160600,689147450,5990,5990,5990,5990,0
|
|
20241024,160500,689147450,5990,5990,5990,5990,0
|
|
20241024,160400,689147450,5990,5990,5990,5990,0
|
|
20241024,160300,689147450,5990,5990,5990,5990,0
|
|
20241024,160200,689147450,5990,5990,5990,5990,0
|
|
20241024,160100,689147450,5990,5990,5990,5990,0
|
|
20241024,160000,689147450,5990,5990,5990,5990,0
|
|
20241024,155900,689147450,5990,5990,5990,5990,0
|
|
20241024,155800,689147450,5990,5990,5990,5990,0
|
|
20241024,155700,689147450,5990,5990,5990,5990,0
|
|
20241024,155600,689147450,5990,5990,5990,5990,0
|
|
20241024,155500,689147450,5990,5990,5990,5990,0
|
|
20241024,155400,689147450,5990,5990,5990,5990,0
|
|
20241024,155300,689147450,5990,5990,5990,5990,0
|
|
20241024,155200,689147450,5990,5990,5990,5990,0
|
|
20241024,155100,689147450,5990,5990,5990,5990,0
|
|
20241024,155000,689147450,5990,5990,5990,5990,0
|
|
20241024,154900,689147450,5990,5990,5990,5990,0
|
|
20241024,154800,689147450,5990,5990,5990,5990,0
|
|
20241024,154700,689147450,5990,5990,5990,5990,0
|
|
20241024,154600,689147450,5990,5990,5990,5990,0
|
|
20241024,154500,689147450,5990,5990,5990,5990,0
|
|
20241024,154400,689147450,5990,5990,5990,5990,0
|
|
20241024,154300,689147450,5990,5990,5990,5990,0
|
|
20241024,154200,689147450,5990,5990,5990,5990,0
|
|
20241024,154100,689147450,5990,5990,5990,5990,0
|
|
20241024,154000,689147450,5990,5990,5990,5990,0
|
|
20241024,153900,689147450,5990,5990,5990,5990,1732
|
|
20241024,153800,689147450,5990,5990,5990,5990,0
|
|
20241024,153700,689147450,5990,5990,5990,5990,0
|
|
20241024,153600,689147450,5990,5990,5990,5990,0
|
|
20241024,153500,689147450,5990,5990,5990,5990,0
|
|
20241024,153400,689147450,5990,5990,5990,5990,0
|
|
20241024,153300,689147450,5990,5990,5990,5990,0
|
|
20241024,153200,689147450,5990,5990,5990,5990,0
|
|
20241024,153100,689147450,5990,5990,5990,5990,0
|
|
20241024,153000,689147450,5990,5990,5990,5990,1732
|
|
20241024,152900,678772770,6050,6050,6050,6050,0
|
|
20241024,152800,678772770,6050,6050,6050,6050,0
|
|
20241024,152700,678772770,6050,6050,6050,6050,0
|
|
20241024,152600,678772770,6050,6050,6050,6050,0
|
|
20241024,152500,678772770,6050,6050,6050,6050,0
|
|
20241024,152400,678772770,6050,6050,6050,6050,0
|
|
20241024,152300,678772770,6050,6050,6050,6050,0
|
|
20241024,152200,678772770,6050,6050,6050,6050,0
|
|
20241024,152100,678772770,6050,6050,6050,6050,0
|
|
20241024,152000,678772770,6050,6050,6050,6050,0
|
|
20241024,151900,678772770,6050,6050,6060,6000,486
|
|
20241024,151800,675838810,6050,5990,6050,5990,84
|
|
20241024,151700,675334190,5980,5980,5980,5970,1095
|
|
20241024,151600,668786340,5980,6000,6000,5980,2062
|
|
20241024,151500,656431800,6000,6000,6000,6000,4
|
|
20241024,151400,656407800,6000,6000,6000,6000,0
|
|
20241024,151300,656407800,6000,6000,6000,6000,60
|
|
20241024,151200,656047800,6010,6010,6010,6010,40
|
|
20241024,151100,655807400,6000,6010,6010,6000,502
|
|
20241024,151000,652795380,6010,6010,6010,6010,1
|
|
20241024,150900,652789370,6010,6010,6010,6010,0
|
|
20241024,150800,652789370,6010,6010,6010,6010,50
|
|
20241024,150700,652488870,6010,5980,6010,5980,656
|
|
20241024,150600,648552400,5980,6000,6020,5980,424
|
|
20241024,150500,646015050,5990,6000,6000,5990,1200
|
|
20241024,150400,638826800,6000,6000,6000,6000,1500
|
|
20241024,150300,629826800,6030,6030,6030,6030,0
|
|
20241024,150200,629826800,6030,6030,6030,6030,0
|
|
20241024,150100,629826800,6030,6030,6030,6030,0
|
|
20241024,150000,629826800,6030,6020,6030,6020,171
|
|
20241024,145900,628797370,6000,6000,6000,6000,48
|
|
20241024,145800,628509370,6000,6020,6020,6000,1016
|
|
20241024,145700,622412800,6020,6020,6020,6020,400
|
|
20241024,145600,620004800,6020,6020,6020,6020,182
|
|
20241024,145500,618909160,6020,6020,6020,6020,2
|
|
20241024,145400,618897120,5990,5990,5990,5990,364
|
|
20241024,145300,616716760,6000,5990,6000,5990,918
|
|
20241024,145200,611216640,5990,6000,6000,5990,1061
|
|
20241024,145100,604859930,6030,6030,6030,6030,0
|
|
20241024,145000,604859930,6030,6030,6030,6030,2
|
|
20241024,144900,604847870,5990,6020,6020,5990,6595
|
|
20241024,144800,565278810,6050,6050,6050,6050,0
|
|
20241024,144700,565278810,6050,6050,6050,6050,0
|
|
20241024,144600,565278810,6050,6050,6050,6050,0
|
|
20241024,144500,565278810,6050,6050,6050,6050,0
|
|
20241024,144400,565278810,6050,6040,6050,6040,1181
|
|
20241024,144300,558145560,6040,6020,6040,6020,212
|
|
20241024,144200,556869300,6050,6050,6050,6050,0
|
|
20241024,144100,556869300,6050,6050,6050,6050,0
|
|
20241024,144000,556869300,6050,6050,6050,6050,0
|
|
20241024,143900,556869300,6050,6050,6050,6050,1
|
|
20241024,143800,556863250,6040,6040,6040,6040,400
|
|
20241024,143700,554447250,6040,6040,6040,6040,0
|
|
20241024,143600,554447250,6040,6040,6040,6040,0
|
|
20241024,143500,554447250,6040,6040,6040,6040,0
|
|
20241024,143400,554447250,6040,6040,6040,6040,0
|
|
20241024,143300,554447250,6040,6040,6040,6040,300
|
|
20241024,143200,552635250,6020,6020,6020,6020,834
|
|
20241024,143100,547614570,6020,6020,6020,6020,4
|
|
20241024,143000,547590490,6020,6020,6020,6020,32
|
|
20241024,142900,547397850,6040,6040,6040,6040,0
|
|
20241024,142800,547397850,6040,6040,6040,6040,77
|
|
20241024,142700,546932770,6040,6030,6040,6030,100
|
|
20241024,142600,546328880,6030,6030,6030,6030,0
|
|
20241024,142500,546328880,6030,6030,6030,6030,89
|
|
20241024,142400,545792210,6030,6030,6030,6030,10
|
|
20241024,142300,545731910,6030,6030,6030,6030,2
|
|
20241024,142200,545719850,6040,6040,6040,6040,0
|
|
20241024,142100,545719850,6040,6040,6040,6040,0
|
|
20241024,142000,545719850,6040,6040,6040,6040,4
|
|
20241024,141900,545695690,6040,6060,6060,6040,859
|
|
20241024,141800,540506290,6040,6060,6060,6040,223
|
|
20241024,141700,539155370,6060,6060,6060,6040,124
|
|
20241024,141600,538404330,6040,6040,6060,6040,339
|
|
20241024,141500,536356730,6060,6060,6060,6060,370
|
|
20241024,141400,534114530,6070,6040,6070,6040,51
|
|
20241024,141300,533806430,6070,6040,6070,6040,1007
|
|
20241024,141200,527704600,6040,6040,6040,6040,600
|
|
20241024,141100,524080600,6040,6040,6040,6040,0
|
|
20241024,141000,524080600,6040,6040,6040,6040,0
|
|
20241024,140900,524080600,6040,6040,6040,6040,0
|
|
20241024,140800,524080600,6040,6040,6040,6040,0
|
|
20241024,140700,524080600,6040,6040,6040,6040,3
|
|
20241024,140600,524062480,6010,6010,6010,6010,181
|
|
20241024,140500,522974670,6040,6020,6040,6020,503
|
|
20241024,140400,519946550,6040,6040,6040,6040,0
|
|
20241024,140300,519946550,6040,6040,6040,6040,2
|
|
20241024,140200,519934470,6010,6010,6010,6010,0
|
|
20241024,140100,519934470,6010,6010,6010,6010,0
|
|
20241024,140000,519934470,6010,6010,6010,6010,0
|
|
20241024,135900,519934470,6010,6010,6010,6010,0
|
|
20241024,135800,519934470,6010,6010,6010,6010,2
|
|
20241024,135700,519922450,6040,6040,6040,6040,100
|
|
20241024,135600,519318450,6040,6040,6040,6040,0
|
|
20241024,135500,519318450,6040,6040,6040,6040,0
|
|
20241024,135400,519318450,6040,6040,6040,6040,2
|
|
20241024,135300,519306370,6010,6010,6010,6010,0
|
|
20241024,135200,519306370,6010,6010,6010,6010,0
|
|
20241024,135100,519306370,6010,6010,6010,6010,438
|
|
20241024,135000,516673990,6040,6040,6040,6040,0
|
|
20241024,134900,516673990,6040,6040,6040,6040,0
|
|
20241024,134800,516673990,6040,6040,6040,6040,0
|
|
20241024,134700,516673990,6040,6040,6040,6040,0
|
|
20241024,134600,516673990,6040,6040,6040,6040,0
|
|
20241024,134500,516673990,6040,6040,6040,6040,0
|
|
20241024,134400,516673990,6040,6040,6040,6040,1
|
|
20241024,134300,516667950,6010,6030,6040,6010,2531
|
|
20241024,134200,501451730,6020,6020,6020,6020,0
|
|
20241024,134100,501451730,6020,6020,6020,6020,0
|
|
20241024,134000,501451730,6020,6020,6020,6020,41
|
|
20241024,133900,501204910,6040,6040,6040,6040,0
|
|
20241024,133800,501204910,6040,6040,6040,6040,0
|
|
20241024,133700,501204910,6040,6040,6040,6040,0
|
|
20241024,133600,501204910,6040,6030,6040,6030,7
|
|
20241024,133500,501162690,6030,6030,6030,6030,5
|
|
20241024,133400,501132540,6030,6030,6030,6030,0
|
|
20241024,133300,501132540,6030,6030,6030,6030,2
|
|
20241024,133200,501120480,6040,6040,6040,6040,0
|
|
20241024,133100,501120480,6040,6040,6040,6040,1
|
|
20241024,133000,501114440,6010,6010,6010,6010,19
|
|
20241024,132900,501000250,6010,6010,6010,6010,0
|
|
20241024,132800,501000250,6010,6010,6010,6010,0
|
|
20241024,132700,501000250,6010,6030,6030,6010,1900
|
|
20241024,132600,489558570,6030,6030,6030,6030,0
|
|
20241024,132500,489558570,6030,6030,6030,6030,0
|
|
20241024,132400,489558570,6030,6030,6030,6030,5
|
|
20241024,132300,489528420,6030,6040,6040,6030,188
|
|
20241024,132200,488394770,6040,6040,6040,6040,115
|
|
20241024,132100,487700170,6040,6040,6040,6040,0
|
|
20241024,132000,487700170,6040,6040,6040,6040,0
|
|
20241024,131900,487700170,6040,6040,6040,6040,0
|
|
20241024,131800,487700170,6040,6040,6040,6040,169
|
|
20241024,131700,486679410,6040,6040,6040,6040,0
|
|
20241024,131600,486679410,6040,6040,6040,6040,0
|
|
20241024,131500,486679410,6040,6050,6050,6040,586
|
|
20241024,131400,483138970,6050,6050,6050,6050,0
|
|
20241024,131300,483138970,6050,6050,6050,6050,116
|
|
20241024,131200,482437170,6040,6040,6040,6040,0
|
|
20241024,131100,482437170,6040,6040,6040,6040,0
|
|
20241024,131000,482437170,6040,6040,6040,6040,0
|
|
20241024,130900,482437170,6040,6040,6040,6040,0
|
|
20241024,130800,482437170,6040,6040,6040,6040,6
|
|
20241024,130700,482400930,6040,6040,6040,6040,65
|
|
20241024,130600,482008330,6040,6040,6040,6040,0
|
|
20241024,130500,482008330,6040,6040,6040,6040,0
|
|
20241024,130400,482008330,6040,6040,6040,6040,0
|
|
20241024,130300,482008330,6040,6040,6040,6040,1
|
|
20241024,130200,482002290,6040,6040,6040,6040,0
|
|
20241024,130100,482002290,6040,6040,6040,6040,0
|
|
20241024,130000,482002290,6040,6020,6040,6020,2
|
|
20241024,125900,481990230,6040,6040,6040,6040,1
|
|
20241024,125800,481984190,6010,6010,6010,6010,0
|
|
20241024,125700,481984190,6010,6010,6010,6010,0
|
|
20241024,125600,481984190,6010,6010,6010,6010,0
|
|
20241024,125500,481984190,6010,6010,6010,6010,0
|
|
20241024,125400,481984190,6010,6010,6010,6010,1
|
|
20241024,125300,481978180,6010,6010,6010,6010,0
|
|
20241024,125200,481978180,6010,6030,6030,6010,139
|
|
20241024,125100,481141990,6010,6010,6010,6010,40
|
|
20241024,125000,480901590,6030,6030,6030,6030,99
|
|
20241024,124900,480304620,6010,6010,6010,6010,314
|
|
20241024,124800,478417480,6030,6030,6030,6030,1
|
|
20241024,124700,478411450,6000,6010,6010,6000,2278
|
|
20241024,124600,464735030,6010,6010,6010,6010,311
|
|
20241024,124500,462865920,6020,6020,6020,6020,269
|
|
20241024,124400,461246540,6020,6020,6020,6020,0
|
|
20241024,124300,461246540,6020,6020,6020,6020,0
|
|
20241024,124200,461246540,6020,6020,6020,6020,2391
|
|
20241024,124100,446852720,6030,6030,6030,6030,0
|
|
20241024,124000,446852720,6030,6030,6030,6030,0
|
|
20241024,123900,446852720,6030,6020,6030,6020,22
|
|
20241024,123800,446720270,6020,6020,6020,6020,0
|
|
20241024,123700,446720270,6020,6020,6020,6020,0
|
|
20241024,123600,446720270,6020,6020,6020,6020,878
|
|
20241024,123500,441434710,6040,6040,6040,6040,0
|
|
20241024,123400,441434710,6040,6040,6040,6040,0
|
|
20241024,123300,441434710,6040,6040,6040,6040,1
|
|
20241024,123200,441428670,6030,6030,6030,6030,0
|
|
20241024,123100,441428670,6030,6030,6030,6030,0
|
|
20241024,123000,441428670,6030,6030,6030,6030,0
|
|
20241024,122900,441428670,6030,6030,6030,6030,0
|
|
20241024,122800,441428670,6030,6030,6030,6030,0
|
|
20241024,122700,441428670,6030,6030,6030,6030,0
|
|
20241024,122600,441428670,6030,6030,6030,6030,0
|
|
20241024,122500,441428670,6030,6030,6030,6030,341
|
|
20241024,122400,439372440,6030,6030,6030,6030,0
|
|
20241024,122300,439372440,6030,6040,6040,6030,18
|
|
20241024,122200,439263820,6030,6030,6030,6030,0
|
|
20241024,122100,439263820,6030,6030,6030,6030,0
|
|
20241024,122000,439263820,6030,6030,6030,6030,2
|
|
20241024,121900,439251760,6030,6030,6030,6030,1
|
|
20241024,121800,439245730,6030,6030,6030,6030,0
|
|
20241024,121700,439245730,6030,6030,6030,6030,0
|
|
20241024,121600,439245730,6030,6030,6030,6030,1
|
|
20241024,121500,439239700,6030,6030,6030,6030,0
|
|
20241024,121400,439239700,6030,6030,6030,6030,200
|
|
20241024,121300,438033700,6020,6020,6020,6020,0
|
|
20241024,121200,438033700,6020,6020,6020,6020,0
|
|
20241024,121100,438033700,6020,6020,6020,6020,0
|
|
20241024,121000,438033700,6020,6020,6020,6020,0
|
|
20241024,120900,438033700,6020,6020,6020,6020,50
|
|
20241024,120800,437732700,6040,6030,6040,6030,2
|
|
20241024,120700,437720630,6020,6020,6020,6020,0
|
|
20241024,120600,437720630,6020,6030,6030,6020,444
|
|
20241024,120500,435047250,6040,6040,6040,6040,0
|
|
20241024,120400,435047250,6040,6040,6040,6040,192
|
|
20241024,120300,433887570,6040,6040,6040,6040,0
|
|
20241024,120200,433887570,6040,6040,6040,6040,0
|
|
20241024,120100,433887570,6040,6040,6040,6040,0
|
|
20241024,120000,433887570,6040,6040,6040,6040,1
|
|
20241024,115900,433881530,6020,6020,6020,6020,0
|
|
20241024,115800,433881530,6020,6020,6020,6020,0
|
|
20241024,115700,433881530,6020,6050,6050,6020,972
|
|
20241024,115600,428029790,6050,6020,6050,6020,6
|
|
20241024,115500,427993640,6020,6020,6020,6020,0
|
|
20241024,115400,427993640,6020,6020,6020,6020,396
|
|
20241024,115300,425609720,6040,6040,6040,6040,0
|
|
20241024,115200,425609720,6040,6040,6040,6040,0
|
|
20241024,115100,425609720,6040,6040,6040,6040,0
|
|
20241024,115000,425609720,6040,6050,6050,6040,11
|
|
20241024,114900,425543270,6050,6050,6050,6050,145
|
|
20241024,114800,424666020,6070,6050,6070,6050,187
|
|
20241024,114700,423533030,6040,6040,6040,6040,22
|
|
20241024,114600,423400150,6040,6040,6040,6040,100
|
|
20241024,114500,422796150,6040,6040,6040,6040,1
|
|
20241024,114400,422790110,6020,6020,6020,6020,70
|
|
20241024,114300,422368710,6040,6040,6040,6040,1
|
|
20241024,114200,422362670,6020,6020,6020,6020,0
|
|
20241024,114100,422362670,6020,6030,6030,6020,283
|
|
20241024,114000,420656410,6050,6050,6050,6050,0
|
|
20241024,113900,420656410,6050,6050,6050,6050,0
|
|
20241024,113800,420656410,6050,6050,6050,6050,10
|
|
20241024,113700,420595910,6030,6030,6030,6030,0
|
|
20241024,113600,420595910,6030,6030,6030,6030,0
|
|
20241024,113500,420595910,6030,6030,6030,6030,10
|
|
20241024,113400,420535610,6030,6030,6030,6030,0
|
|
20241024,113300,420535610,6030,6030,6030,6030,684
|
|
20241024,113200,416411090,6030,6030,6030,6030,0
|
|
20241024,113100,416411090,6030,6030,6030,6030,318
|
|
20241024,113000,414493550,6060,6060,6060,6060,0
|
|
20241024,112900,414493550,6060,6060,6060,6060,0
|
|
20241024,112800,414493550,6060,6060,6060,6060,0
|
|
20241024,112700,414493550,6060,6060,6060,6060,0
|
|
20241024,112600,414493550,6060,6060,6060,6060,0
|
|
20241024,112500,414493550,6060,6050,6060,6050,1666
|
|
20241024,112400,404398960,6050,6050,6050,6050,1
|
|
20241024,112300,404392910,6020,6020,6020,6020,175
|
|
20241024,112200,403339410,6060,6060,6060,6060,0
|
|
20241024,112100,403339410,6060,6060,6060,6060,0
|
|
20241024,112000,403339410,6060,6060,6060,6060,0
|
|
20241024,111900,403339410,6060,6030,6060,6030,106
|
|
20241024,111800,402700200,6020,6020,6020,6020,546
|
|
20241024,111700,399413280,6030,6030,6030,6030,454
|
|
20241024,111600,396675660,6030,6030,6030,6030,50
|
|
20241024,111500,396374160,6030,6030,6030,6030,0
|
|
20241024,111400,396374160,6030,6050,6050,6030,506
|
|
20241024,111300,393322780,6020,6020,6020,6020,0
|
|
20241024,111200,393322780,6020,6020,6020,6020,0
|
|
20241024,111100,393322780,6020,6020,6020,6020,0
|
|
20241024,111000,393322780,6020,6030,6030,6020,141
|
|
20241024,110900,392473110,6050,6050,6050,6050,0
|
|
20241024,110800,392473110,6050,6050,6050,6050,10
|
|
20241024,110700,392412610,6030,6030,6030,6030,0
|
|
20241024,110600,392412610,6030,6030,6030,6030,15
|
|
20241024,110500,392322160,6040,6040,6040,6040,0
|
|
20241024,110400,392322160,6040,6040,6040,6040,611
|
|
20241024,110300,388631720,6050,6050,6050,6050,7
|
|
20241024,110200,388589370,6050,6050,6050,6050,0
|
|
20241024,110100,388589370,6050,6050,6050,6050,3
|
|
20241024,110000,388571220,6050,6050,6050,6050,2
|
|
20241024,105900,388559120,6050,6050,6050,6050,130
|
|
20241024,105800,387772620,6070,6070,6070,6070,0
|
|
20241024,105700,387772620,6070,6070,6070,6070,0
|
|
20241024,105600,387772620,6070,6050,6070,6050,3
|
|
20241024,105500,387754440,6050,6050,6050,6050,0
|
|
20241024,105400,387754440,6050,6050,6050,6050,0
|
|
20241024,105300,387754440,6050,6050,6050,6050,0
|
|
20241024,105200,387754440,6050,6070,6070,6050,511
|
|
20241024,105100,384662670,6070,6070,6070,6070,0
|
|
20241024,105000,384662670,6070,6060,6070,6060,300
|
|
20241024,104900,382844600,6060,6040,6060,6040,500
|
|
20241024,104800,379819090,6020,6020,6020,6020,1391
|
|
20241024,104700,371445270,6020,6020,6020,6020,1
|
|
20241024,104600,371439250,6030,6030,6030,6030,0
|
|
20241024,104500,371439250,6030,6030,6030,6030,330
|
|
20241024,104400,369449350,6040,6040,6040,6040,1226
|
|
20241024,104300,362044310,6030,6030,6030,6030,0
|
|
20241024,104200,362044310,6030,6030,6030,6030,0
|
|
20241024,104100,362044310,6030,6030,6030,6030,0
|
|
20241024,104000,362044310,6030,6030,6030,6030,0
|
|
20241024,103900,362044310,6030,6030,6030,6030,120
|
|
20241024,103800,361320710,6050,6050,6050,6050,0
|
|
20241024,103700,361320710,6050,6050,6050,6050,10
|
|
20241024,103600,361260210,6030,6030,6030,6030,62
|
|
20241024,103500,360886350,6030,6030,6030,6030,0
|
|
20241024,103400,360886350,6030,6030,6030,6030,0
|
|
20241024,103300,360886350,6030,6030,6030,6030,153
|
|
20241024,103200,359963760,6030,6030,6030,6030,257
|
|
20241024,103100,358414050,6030,6030,6030,6030,580
|
|
20241024,103000,354916650,6020,6020,6020,6020,0
|
|
20241024,102900,354916650,6020,6020,6020,6020,425
|
|
20241024,102800,352358150,6050,6040,6050,6040,91
|
|
20241024,102700,351807610,6020,6020,6020,6020,7
|
|
20241024,102600,351765470,6030,6030,6030,6030,200
|
|
20241024,102500,350559470,6050,6010,6050,6010,228
|
|
20241024,102400,349187390,6010,6010,6010,6010,2
|
|
20241024,102300,349175370,6010,6020,6020,6010,1469
|
|
20241024,102200,340336710,6020,6050,6050,6020,1351
|
|
20241024,102100,332184220,6070,6070,6070,6070,0
|
|
20241024,102000,332184220,6070,6070,6070,6070,0
|
|
20241024,101900,332184220,6070,6070,6070,6070,0
|
|
20241024,101800,332184220,6070,6050,6070,6040,707
|
|
20241024,101700,327906870,6040,6040,6040,6040,0
|
|
20241024,101600,327906870,6040,6040,6040,6040,1
|
|
20241024,101500,327900830,6040,6040,6040,6040,168
|
|
20241024,101400,326886110,6040,6070,6070,6040,514
|
|
20241024,101300,323781070,6070,6060,6070,6060,71
|
|
20241024,101200,323350110,6050,6050,6050,6050,4
|
|
20241024,101100,323325910,6070,6070,6070,6070,0
|
|
20241024,101000,323325910,6070,6050,6070,6050,6
|
|
20241024,100900,323289550,6070,6070,6070,6070,2
|
|
20241024,100800,323277410,6050,6050,6050,6050,957
|
|
20241024,100700,317487560,6040,6030,6040,6030,167
|
|
20241024,100600,316478890,6040,6040,6040,6040,1
|
|
20241024,100500,316472850,6010,6010,6010,6010,0
|
|
20241024,100400,316472850,6010,6020,6020,6010,538
|
|
20241024,100300,313236470,6030,6010,6030,6010,1023
|
|
20241024,100200,307085100,6010,6020,6030,6010,2297
|
|
20241024,100100,293269560,6020,6050,6050,6020,5859
|
|
20241024,100000,257946670,6090,6090,6090,6090,0
|
|
20241024,095900,257946670,6090,6090,6090,6090,0
|
|
20241024,095800,257946670,6090,6090,6090,6090,0
|
|
20241024,095700,257946670,6090,6090,6090,6090,0
|
|
20241024,095600,257946670,6090,6050,6090,6050,1590
|
|
20241024,095500,248283570,6050,6090,6090,6050,306
|
|
20241024,095400,246429190,6050,6060,6060,6050,719
|
|
20241024,095300,242073010,6060,6090,6090,6060,7
|
|
20241024,095200,242030530,6060,6070,6100,6060,1050
|
|
20241024,095100,235663050,6110,6110,6110,6110,0
|
|
20241024,095000,235663050,6110,6090,6110,6090,3
|
|
20241024,094900,235644740,6110,6110,6110,6110,50
|
|
20241024,094800,235339240,6120,6120,6120,6110,2184
|
|
20241024,094700,221973300,6120,6120,6120,6100,616
|
|
20241024,094600,218209440,6120,6110,6120,6110,406
|
|
20241024,094500,215728390,6110,6080,6110,6070,191
|
|
20241024,094400,214563480,6100,6080,6100,6080,7
|
|
20241024,094300,214520900,6100,6090,6100,6090,200
|
|
20241024,094200,213301900,6090,6090,6090,6090,200
|
|
20241024,094100,212083900,6090,6090,6090,6090,4
|
|
20241024,094000,212059540,6070,6070,6070,6070,37
|
|
20241024,093900,211834950,6090,6090,6090,6090,0
|
|
20241024,093800,211834950,6090,6090,6090,6070,8
|
|
20241024,093700,211786290,6070,6070,6070,6070,2
|
|
20241024,093600,211774150,6090,6080,6090,6070,240
|
|
20241024,093500,210314940,6090,6090,6090,6090,121
|
|
20241024,093400,209578050,6090,6090,6090,6090,1
|
|
20241024,093300,209571960,6100,6080,6110,6070,1312
|
|
20241024,093200,201599920,6110,6110,6110,6110,19
|
|
20241024,093100,201483830,6110,6110,6110,6110,189
|
|
20241024,093000,200329040,6110,6090,6110,6080,634
|
|
20241024,092900,196467950,6110,6080,6110,6080,472
|
|
20241024,092800,193594430,6070,6070,6070,6070,0
|
|
20241024,092700,193594430,6070,6070,6090,6070,109
|
|
20241024,092600,192931520,6050,6070,6090,6050,117
|
|
20241024,092500,192221550,6070,6050,6070,6050,119
|
|
20241024,092400,191501500,6070,6090,6100,6070,497
|
|
20241024,092300,188476740,6090,6100,6100,6090,232
|
|
20241024,092200,187062360,6100,6100,6100,6090,204
|
|
20241024,092100,185817980,6050,6050,6050,6050,1
|
|
20241024,092000,185811930,6120,6090,6120,6090,404
|
|
20241024,091900,183350550,6090,6050,6090,6050,2156
|
|
20241024,091800,170261770,6050,6040,6050,6040,147
|
|
20241024,091700,169372870,6050,6050,6050,6050,501
|
|
20241024,091600,166341820,6020,6050,6050,6020,3
|
|
20241024,091500,166323730,6020,6050,6050,6020,79
|
|
20241024,091400,165848120,6020,6030,6030,6020,124
|
|
20241024,091300,165101060,6030,6030,6030,6030,1184
|
|
20241024,091200,157961540,6070,6070,6070,6020,137
|
|
20241024,091100,157135390,6030,6040,6080,6030,3083
|
|
20241024,091000,138519600,6090,6120,6130,6040,5389
|
|
20241024,090900,105838900,6130,6100,6130,6070,3201
|
|
20241024,090800,86335190,6130,6090,6130,6080,8855
|
|
20241024,090700,32200670,6090,6080,6090,6080,208
|
|
20241024,090600,30935530,6080,6080,6080,6050,261
|
|
20241024,090500,29355850,6080,6050,6080,6040,813
|
|
20241024,090400,24437280,6050,6050,6050,6050,86
|
|
20241024,090300,23916980,6070,6040,6070,6040,249
|
|
20241024,090200,22412940,6040,6080,6080,6030,137
|
|
20241024,090100,21583570,6020,6090,6090,6020,1926
|
|
20241024,090000,9958540,6080,6090,6090,6080,1472
|