637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193400,937941090,5980,5980,5980,5980,3885
|
|
20241024,193300,937941090,5980,5980,5980,5980,0
|
|
20241024,193200,937941090,5980,5980,5980,5980,0
|
|
20241024,193100,937941090,5980,5980,5980,5980,0
|
|
20241024,193000,937941090,5980,5980,5980,5980,0
|
|
20241024,192900,937941090,5980,5980,5980,5980,0
|
|
20241024,192800,937941090,5980,5980,5980,5980,0
|
|
20241024,192700,937941090,5980,5980,5980,5980,0
|
|
20241024,192600,937941090,5980,5980,5980,5980,0
|
|
20241024,192500,937941090,5980,5980,5980,5980,0
|
|
20241024,192400,937941090,5980,5980,5980,5980,0
|
|
20241024,192300,937941090,5980,5980,5980,5980,0
|
|
20241024,192200,937941090,5980,5980,5980,5980,0
|
|
20241024,192100,937941090,5980,5980,5980,5980,0
|
|
20241024,192000,937941090,5980,5980,5980,5980,0
|
|
20241024,191900,937941090,5980,5980,5980,5980,0
|
|
20241024,191800,937941090,5980,5980,5980,5980,0
|
|
20241024,191700,937941090,5980,5980,5980,5980,0
|
|
20241024,191600,937941090,5980,5980,5980,5980,0
|
|
20241024,191500,937941090,5980,5980,5980,5980,0
|
|
20241024,191400,937941090,5980,5980,5980,5980,0
|
|
20241024,191300,937941090,5980,5980,5980,5980,0
|
|
20241024,191200,937941090,5980,5980,5980,5980,0
|
|
20241024,191100,937941090,5980,5980,5980,5980,0
|
|
20241024,191000,937941090,5980,5980,5980,5980,0
|
|
20241024,190900,937941090,5980,5980,5980,5980,0
|
|
20241024,190800,937941090,5980,5980,5980,5980,0
|
|
20241024,190700,937941090,5980,5980,5980,5980,0
|
|
20241024,190600,937941090,5980,5980,5980,5980,0
|
|
20241024,190500,937941090,5980,5980,5980,5980,0
|
|
20241024,190400,937941090,5980,5980,5980,5980,3885
|
|
20241024,190300,937941090,5980,5980,5980,5980,0
|
|
20241024,190200,937941090,5980,5980,5980,5980,0
|
|
20241024,190100,937941090,5980,5980,5980,5980,0
|
|
20241024,190000,937941090,5980,5980,5980,5980,0
|
|
20241024,185900,937941090,5980,5980,5980,5980,0
|
|
20241024,185800,937941090,5980,5980,5980,5980,0
|
|
20241024,185700,937941090,5980,5980,5980,5980,0
|
|
20241024,185600,937941090,5980,5980,5980,5980,0
|
|
20241024,185500,937941090,5980,5980,5980,5980,0
|
|
20241024,185400,937941090,5980,5980,5980,5980,0
|
|
20241024,185300,937941090,5980,5980,5980,5980,0
|
|
20241024,185200,937941090,5980,5980,5980,5980,0
|
|
20241024,185100,937941090,5980,5980,5980,5980,0
|
|
20241024,185000,937941090,5980,5980,5980,5980,0
|
|
20241024,184900,937941090,5980,5980,5980,5980,0
|
|
20241024,184800,937941090,5980,5980,5980,5980,0
|
|
20241024,184700,937941090,5980,5980,5980,5980,0
|
|
20241024,184600,937941090,5980,5980,5980,5980,0
|
|
20241024,184500,937941090,5980,5980,5980,5980,0
|
|
20241024,184400,937941090,5980,5980,5980,5980,0
|
|
20241024,184300,937941090,5980,5980,5980,5980,0
|
|
20241024,184200,937941090,5980,5980,5980,5980,0
|
|
20241024,184100,937941090,5980,5980,5980,5980,0
|
|
20241024,184000,937941090,5980,5980,5980,5980,0
|
|
20241024,183900,937941090,5980,5980,5980,5980,0
|
|
20241024,183800,937941090,5980,5980,5980,5980,0
|
|
20241024,183700,937941090,5980,5980,5980,5980,0
|
|
20241024,183600,937941090,5980,5980,5980,5980,0
|
|
20241024,183500,937941090,5980,5980,5980,5980,0
|
|
20241024,183400,937941090,5980,5980,5980,5980,3885
|
|
20241024,183300,937941090,5980,5980,5980,5980,0
|
|
20241024,183200,937941090,5980,5980,5980,5980,0
|
|
20241024,183100,937941090,5980,5980,5980,5980,0
|
|
20241024,183000,937941090,5980,5980,5980,5980,0
|
|
20241024,182900,937941090,5980,5980,5980,5980,0
|
|
20241024,182800,937941090,5980,5980,5980,5980,0
|
|
20241024,182700,937941090,5980,5980,5980,5980,0
|
|
20241024,182600,937941090,5980,5980,5980,5980,0
|
|
20241024,182500,937941090,5980,5980,5980,5980,0
|
|
20241024,182400,937941090,5980,5980,5980,5980,0
|
|
20241024,182300,937941090,5980,5980,5980,5980,0
|
|
20241024,182200,937941090,5980,5980,5980,5980,0
|
|
20241024,182100,937941090,5980,5980,5980,5980,0
|
|
20241024,182000,937941090,5980,5980,5980,5980,0
|
|
20241024,181900,937941090,5980,5980,5980,5980,0
|
|
20241024,181800,937941090,5980,5980,5980,5980,0
|
|
20241024,181700,937941090,5980,5980,5980,5980,0
|
|
20241024,181600,937941090,5980,5980,5980,5980,0
|
|
20241024,181500,937941090,5980,5980,5980,5980,0
|
|
20241024,181400,937941090,5980,5980,5980,5980,0
|
|
20241024,181300,937941090,5980,5980,5980,5980,0
|
|
20241024,181200,937941090,5980,5980,5980,5980,0
|
|
20241024,181100,937941090,5980,5980,5980,5980,0
|
|
20241024,181000,937941090,5980,5980,5980,5980,0
|
|
20241024,180900,937941090,5980,5980,5980,5980,0
|
|
20241024,180800,937941090,5980,5980,5980,5980,0
|
|
20241024,180700,937941090,5980,5980,5980,5980,0
|
|
20241024,180600,937941090,5980,5980,5980,5980,0
|
|
20241024,180500,937941090,5980,5980,5980,5980,0
|
|
20241024,180400,937941090,5980,5980,5980,5980,3885
|
|
20241024,180300,937941090,5980,5980,5980,5980,0
|
|
20241024,180200,937941090,5980,5980,5980,5980,0
|
|
20241024,180100,937941090,5980,5980,5980,5980,0
|
|
20241024,180000,937941090,5980,5980,5980,5980,0
|
|
20241024,175900,937941090,5980,5980,5980,5980,0
|
|
20241024,175800,937941090,5980,5980,5980,5980,0
|
|
20241024,175700,937941090,5980,5980,5980,5980,0
|
|
20241024,175600,937941090,5980,5980,5980,5980,0
|
|
20241024,175500,937941090,5980,5980,5980,5980,0
|
|
20241024,175400,937941090,5980,5980,5980,5980,0
|
|
20241024,175300,937941090,5980,5980,5980,5980,0
|
|
20241024,175200,937941090,5980,5980,5980,5980,0
|
|
20241024,175100,937941090,5980,5980,5980,5980,0
|
|
20241024,175000,937941090,5980,5980,5980,5980,0
|
|
20241024,174900,937941090,5980,5980,5980,5980,0
|
|
20241024,174800,937941090,5980,5980,5980,5980,0
|
|
20241024,174700,937941090,5980,5980,5980,5980,0
|
|
20241024,174600,937941090,5980,5980,5980,5980,0
|
|
20241024,174500,937941090,5980,5980,5980,5980,0
|
|
20241024,174400,937941090,5980,5980,5980,5980,0
|
|
20241024,174300,937941090,5980,5980,5980,5980,0
|
|
20241024,174200,937941090,5980,5980,5980,5980,0
|
|
20241024,174100,937941090,5980,5980,5980,5980,0
|
|
20241024,174000,937941090,5980,5980,5980,5980,0
|
|
20241024,173900,937941090,5980,5980,5980,5980,0
|
|
20241024,173800,937941090,5980,5980,5980,5980,0
|
|
20241024,173700,937941090,5980,5980,5980,5980,0
|
|
20241024,173600,937941090,5980,5980,5980,5980,0
|
|
20241024,173500,937941090,5980,5980,5980,5980,0
|
|
20241024,173400,937941090,5980,5980,5980,5980,3885
|
|
20241024,173300,937941090,5980,5980,5980,5980,0
|
|
20241024,173200,937941090,5980,5980,5980,5980,0
|
|
20241024,173100,937941090,5980,5980,5980,5980,0
|
|
20241024,173000,937941090,5980,5980,5980,5980,0
|
|
20241024,172900,937941090,5980,5980,5980,5980,0
|
|
20241024,172800,937941090,5980,5980,5980,5980,0
|
|
20241024,172700,937941090,5980,5980,5980,5980,0
|
|
20241024,172600,937941090,5980,5980,5980,5980,0
|
|
20241024,172500,937941090,5980,5980,5980,5980,0
|
|
20241024,172400,937941090,5980,5980,5980,5980,0
|
|
20241024,172300,937941090,5980,5980,5980,5980,0
|
|
20241024,172200,937941090,5980,5980,5980,5980,0
|
|
20241024,172100,937941090,5980,5980,5980,5980,0
|
|
20241024,172000,937941090,5980,5980,5980,5980,0
|
|
20241024,171900,937941090,5980,5980,5980,5980,0
|
|
20241024,171800,937941090,5980,5980,5980,5980,0
|
|
20241024,171700,937941090,5980,5980,5980,5980,0
|
|
20241024,171600,937941090,5980,5980,5980,5980,0
|
|
20241024,171500,937941090,5980,5980,5980,5980,0
|
|
20241024,171400,937941090,5980,5980,5980,5980,0
|
|
20241024,171300,937941090,5980,5980,5980,5980,0
|
|
20241024,171200,937941090,5980,5980,5980,5980,0
|
|
20241024,171100,937941090,5980,5980,5980,5980,0
|
|
20241024,171000,937941090,5980,5980,5980,5980,0
|
|
20241024,170900,937941090,5980,5980,5980,5980,0
|
|
20241024,170800,937941090,5980,5980,5980,5980,0
|
|
20241024,170700,937941090,5980,5980,5980,5980,0
|
|
20241024,170600,937941090,5980,5980,5980,5980,0
|
|
20241024,170500,937941090,5980,5980,5980,5980,0
|
|
20241024,170400,937941090,5980,5980,5980,5980,3885
|
|
20241024,170300,937941090,5980,5980,5980,5980,0
|
|
20241024,170200,937941090,5980,5980,5980,5980,0
|
|
20241024,170100,937941090,5980,5980,5980,5980,0
|
|
20241024,170000,937941090,5980,5980,5980,5980,0
|
|
20241024,165900,937941090,5980,5980,5980,5980,0
|
|
20241024,165800,937941090,5980,5980,5980,5980,0
|
|
20241024,165700,937941090,5980,5980,5980,5980,0
|
|
20241024,165600,937941090,5980,5980,5980,5980,0
|
|
20241024,165500,937941090,5980,5980,5980,5980,0
|
|
20241024,165400,937941090,5980,5980,5980,5980,0
|
|
20241024,165300,937941090,5980,5980,5980,5980,0
|
|
20241024,165200,937941090,5980,5980,5980,5980,0
|
|
20241024,165100,937941090,5980,5980,5980,5980,0
|
|
20241024,165000,937941090,5980,5980,5980,5980,0
|
|
20241024,164900,937941090,5980,5980,5980,5980,0
|
|
20241024,164800,937941090,5980,5980,5980,5980,0
|
|
20241024,164700,937941090,5980,5980,5980,5980,0
|
|
20241024,164600,937941090,5980,5980,5980,5980,0
|
|
20241024,164500,937941090,5980,5980,5980,5980,0
|
|
20241024,164400,937941090,5980,5980,5980,5980,0
|
|
20241024,164300,937941090,5980,5980,5980,5980,0
|
|
20241024,164200,937941090,5980,5980,5980,5980,0
|
|
20241024,164100,937941090,5980,5980,5980,5980,0
|
|
20241024,164000,937941090,5980,5980,5980,5980,0
|
|
20241024,163900,937941090,5980,5980,5980,5980,0
|
|
20241024,163800,937941090,5980,5980,5980,5980,0
|
|
20241024,163700,937941090,5980,5980,5980,5980,0
|
|
20241024,163600,937941090,5980,5980,5980,5980,0
|
|
20241024,163500,937941090,5980,5980,5980,5980,0
|
|
20241024,163400,937941090,5980,5980,5980,5980,3885
|
|
20241024,163300,937941090,5980,5980,5980,5980,0
|
|
20241024,163200,937941090,5980,5980,5980,5980,0
|
|
20241024,163100,937941090,5980,5980,5980,5980,0
|
|
20241024,163000,937941090,5980,5980,5980,5980,0
|
|
20241024,162900,937941090,5980,5980,5980,5980,0
|
|
20241024,162800,937941090,5980,5980,5980,5980,0
|
|
20241024,162700,937941090,5980,5980,5980,5980,0
|
|
20241024,162600,937941090,5980,5980,5980,5980,0
|
|
20241024,162500,937941090,5980,5980,5980,5980,0
|
|
20241024,162400,937941090,5980,5980,5980,5980,0
|
|
20241024,162300,937941090,5980,5980,5980,5980,0
|
|
20241024,162200,937941090,5980,5980,5980,5980,0
|
|
20241024,162100,937941090,5980,5980,5980,5980,0
|
|
20241024,162000,937941090,5980,5980,5980,5980,0
|
|
20241024,161900,937941090,5980,5980,5980,5980,0
|
|
20241024,161800,937941090,5980,5980,5980,5980,0
|
|
20241024,161700,937941090,5980,5980,5980,5980,0
|
|
20241024,161600,937941090,5980,5980,5980,5980,0
|
|
20241024,161500,937941090,5980,5980,5980,5980,0
|
|
20241024,161400,937941090,5980,5980,5980,5980,0
|
|
20241024,161300,937941090,5980,5980,5980,5980,0
|
|
20241024,161200,937941090,5980,5980,5980,5980,0
|
|
20241024,161100,937941090,5980,5980,5980,5980,0
|
|
20241024,161000,937941090,5980,5980,5980,5980,0
|
|
20241024,160900,937941090,5980,5980,5980,5980,0
|
|
20241024,160800,937941090,5980,5980,5980,5980,0
|
|
20241024,160700,937941090,5980,5980,5980,5980,0
|
|
20241024,160600,937941090,5980,5980,5980,5980,0
|
|
20241024,160500,937941090,5980,5980,5980,5980,0
|
|
20241024,160400,937941090,5980,5980,5980,5980,3885
|
|
20241024,160300,937941090,5980,5980,5980,5980,0
|
|
20241024,160200,937941090,5980,5980,5980,5980,0
|
|
20241024,160100,937941090,5980,5980,5980,5980,0
|
|
20241024,160000,937941090,5980,5980,5980,5980,0
|
|
20241024,155900,937941090,5980,5980,5980,5980,0
|
|
20241024,155800,937941090,5980,5980,5980,5980,0
|
|
20241024,155700,937941090,5980,5980,5980,5980,0
|
|
20241024,155600,937941090,5980,5980,5980,5980,0
|
|
20241024,155500,937941090,5980,5980,5980,5980,0
|
|
20241024,155400,937941090,5980,5980,5980,5980,0
|
|
20241024,155300,937941090,5980,5980,5980,5980,0
|
|
20241024,155200,937941090,5980,5980,5980,5980,0
|
|
20241024,155100,937941090,5980,5980,5980,5980,0
|
|
20241024,155000,937941090,5980,5980,5980,5980,0
|
|
20241024,154900,937941090,5980,5980,5980,5980,0
|
|
20241024,154800,937941090,5980,5980,5980,5980,0
|
|
20241024,154700,937941090,5980,5980,5980,5980,0
|
|
20241024,154600,937941090,5980,5980,5980,5980,0
|
|
20241024,154500,937941090,5980,5980,5980,5980,0
|
|
20241024,154400,937941090,5980,5980,5980,5980,0
|
|
20241024,154300,937941090,5980,5980,5980,5980,0
|
|
20241024,154200,937941090,5980,5980,5980,5980,0
|
|
20241024,154100,937941090,5980,5980,5980,5980,0
|
|
20241024,154000,937941090,5980,5980,5980,5980,0
|
|
20241024,153900,937941090,5980,5980,5980,5980,0
|
|
20241024,153800,937941090,5980,5980,5980,5980,0
|
|
20241024,153700,937941090,5980,5980,5980,5980,0
|
|
20241024,153600,937941090,5980,5980,5980,5980,0
|
|
20241024,153500,937941090,5980,5980,5980,5980,0
|
|
20241024,153400,937941090,5980,5980,5980,5980,3885
|
|
20241024,153300,937941090,5980,5980,5980,5980,0
|
|
20241024,153200,937941090,5980,5980,5980,5980,0
|
|
20241024,153100,937941090,5980,5980,5980,5980,0
|
|
20241024,153000,937941090,5980,5980,5980,5980,3885
|
|
20241024,152900,914708790,5980,5980,5980,5980,0
|
|
20241024,152800,914708790,5980,5980,5980,5980,0
|
|
20241024,152700,914708790,5980,5980,5980,5980,0
|
|
20241024,152600,914708790,5980,5980,5980,5980,0
|
|
20241024,152500,914708790,5980,5980,5980,5980,0
|
|
20241024,152400,914708790,5980,5980,5980,5980,0
|
|
20241024,152300,914708790,5980,5980,5980,5980,0
|
|
20241024,152200,914708790,5980,5980,5980,5980,0
|
|
20241024,152100,914708790,5980,5980,5980,5980,0
|
|
20241024,152000,914708790,5980,5980,5980,5980,0
|
|
20241024,151900,914708790,5980,6010,6020,5980,2849
|
|
20241024,151800,897642320,6010,6020,6020,6010,542
|
|
20241024,151700,894384280,6010,6020,6020,6010,323
|
|
20241024,151600,892442840,6020,6020,6020,6020,102
|
|
20241024,151500,891828800,6010,6040,6040,6000,944
|
|
20241024,151400,886160220,6030,6010,6030,6000,2745
|
|
20241024,151300,869621950,6010,6010,6010,6010,3
|
|
20241024,151200,869603920,6010,6010,6010,6010,50
|
|
20241024,151100,869303420,6020,6010,6020,6010,87
|
|
20241024,151000,868780190,6000,6000,6000,6000,1
|
|
20241024,150900,868774190,6010,6010,6010,6010,0
|
|
20241024,150800,868774190,6010,6010,6010,6010,1424
|
|
20241024,150700,860215950,6010,6010,6010,6010,0
|
|
20241024,150600,860215950,6010,6010,6010,6010,10
|
|
20241024,150500,860155850,6020,6020,6020,6020,1020
|
|
20241024,150400,854015450,6010,6000,6010,6000,33
|
|
20241024,150300,853817420,6000,5990,6000,5990,151
|
|
20241024,150200,852911520,5990,5990,5990,5990,145
|
|
20241024,150100,852042970,5990,6000,6000,5990,2000
|
|
20241024,150000,840059240,6000,6000,6000,6000,627
|
|
20241024,145900,836297240,6010,6010,6010,6010,0
|
|
20241024,145800,836297240,6010,6010,6010,6010,49
|
|
20241024,145700,836002750,6010,6010,6010,6010,1
|
|
20241024,145600,835996740,6020,6020,6020,6020,128
|
|
20241024,145500,835226180,6010,6010,6010,6010,327
|
|
20241024,145400,833260910,6010,6010,6010,6010,77
|
|
20241024,145300,832798140,6010,6010,6010,6010,333
|
|
20241024,145200,830796810,5990,5990,5990,5990,0
|
|
20241024,145100,830796810,5990,5990,5990,5990,100
|
|
20241024,145000,830197810,6000,6000,6000,6000,1
|
|
20241024,144900,830191810,6000,6010,6010,6000,1067
|
|
20241024,144800,823779420,6000,6000,6000,6000,107
|
|
20241024,144700,823137420,6000,6000,6000,6000,950
|
|
20241024,144600,817437420,6000,6000,6000,6000,0
|
|
20241024,144500,817437420,6000,6000,6000,6000,0
|
|
20241024,144400,817437420,6000,6000,6000,6000,200
|
|
20241024,144300,816237420,6000,6000,6000,6000,0
|
|
20241024,144200,816237420,6000,6000,6000,6000,0
|
|
20241024,144100,816237420,6000,6000,6000,6000,0
|
|
20241024,144000,816237420,6000,6000,6000,6000,156
|
|
20241024,143900,815301420,6000,6000,6000,6000,0
|
|
20241024,143800,815301420,6000,6000,6000,6000,0
|
|
20241024,143700,815301420,6000,6000,6000,6000,0
|
|
20241024,143600,815301420,6000,6000,6000,6000,0
|
|
20241024,143500,815301420,6000,6000,6000,6000,1
|
|
20241024,143400,815295420,6000,6000,6000,6000,575
|
|
20241024,143300,811845420,5970,6010,6010,5970,1097
|
|
20241024,143200,805264450,6000,6000,6000,6000,1340
|
|
20241024,143100,797224450,6000,6000,6000,6000,0
|
|
20241024,143000,797224450,6000,6000,6000,6000,333
|
|
20241024,142900,795226450,6000,6000,6000,6000,0
|
|
20241024,142800,795226450,6000,6000,6000,6000,0
|
|
20241024,142700,795226450,6000,5960,6000,5960,6170
|
|
20241024,142600,758453210,5950,5950,5950,5950,425
|
|
20241024,142500,755924460,5950,5960,5960,5950,4161
|
|
20241024,142400,731165510,5960,5960,5960,5960,499
|
|
20241024,142300,728191470,5960,5960,5960,5960,124
|
|
20241024,142200,727452430,5960,5960,5960,5960,1701
|
|
20241024,142100,717314470,5960,5960,5960,5960,0
|
|
20241024,142000,717314470,5960,5990,5990,5960,910
|
|
20241024,141900,711863600,6000,6010,6010,6000,4394
|
|
20241024,141800,685492040,6030,6030,6030,6030,1
|
|
20241024,141700,685486010,6010,6010,6010,6010,0
|
|
20241024,141600,685486010,6010,6010,6010,6010,0
|
|
20241024,141500,685486010,6010,6010,6010,6010,230
|
|
20241024,141400,684103710,6010,6010,6010,6010,102
|
|
20241024,141300,683490690,6020,6020,6020,6020,0
|
|
20241024,141200,683490690,6020,6040,6040,6020,126
|
|
20241024,141100,682730390,6060,6060,6060,6060,115
|
|
20241024,141000,682033490,6050,6060,6070,6050,2738
|
|
20241024,140900,665438140,6070,6060,6070,6060,40
|
|
20241024,140800,665195730,6060,6040,6060,6040,253
|
|
20241024,140700,663667230,6060,6010,6060,6010,2809
|
|
20241024,140600,646689110,6040,6010,6040,6010,2556
|
|
20241024,140500,631295850,6000,5990,6000,5960,2182
|
|
20241024,140400,618216970,5960,5990,5990,5960,6
|
|
20241024,140300,618181180,5960,5960,5960,5950,350
|
|
20241024,140200,616095200,5950,5970,5980,5950,700
|
|
20241024,140100,611914160,5950,5950,5950,5950,50
|
|
20241024,140000,611616660,5970,5940,5970,5940,460
|
|
20241024,135900,608881730,5940,5950,5950,5940,989
|
|
20241024,135800,602997600,5960,5960,5960,5960,0
|
|
20241024,135700,602997600,5960,5960,5960,5960,1
|
|
20241024,135600,602991640,5970,5970,5970,5970,669
|
|
20241024,135500,598997710,5970,5970,5970,5970,3
|
|
20241024,135400,598979800,5950,5950,5950,5950,656
|
|
20241024,135300,595076600,5950,5950,5960,5950,1362
|
|
20241024,135200,586964320,5970,5970,5970,5970,15
|
|
20241024,135100,586874770,5970,5970,5970,5970,17
|
|
20241024,135000,586773280,5970,5970,5970,5970,15
|
|
20241024,134900,586683730,5970,5970,5970,5970,83
|
|
20241024,134800,586188220,5970,5970,5970,5970,1
|
|
20241024,134700,586182250,5950,5950,5950,5950,0
|
|
20241024,134600,586182250,5950,5950,5950,5950,0
|
|
20241024,134500,586182250,5950,5950,5950,5950,0
|
|
20241024,134400,586182250,5950,5950,5950,5950,0
|
|
20241024,134300,586182250,5950,5950,5950,5950,0
|
|
20241024,134200,586182250,5950,5950,5950,5950,181
|
|
20241024,134100,585105300,5950,5950,5950,5950,60
|
|
20241024,134000,584748300,5930,5930,5930,5930,305
|
|
20241024,133900,582939650,5930,5960,5960,5930,2170
|
|
20241024,133800,570037580,5950,5950,5950,5950,761
|
|
20241024,133700,565509630,5960,5960,5960,5950,936
|
|
20241024,133600,559939330,5950,5950,5950,5950,0
|
|
20241024,133500,559939330,5950,5980,5980,5950,3500
|
|
20241024,133400,539052640,5980,5980,5980,5980,836
|
|
20241024,133300,534053360,5980,5980,5980,5980,128
|
|
20241024,133200,533287920,5990,5990,5990,5990,1
|
|
20241024,133100,533281930,5990,6000,6000,5990,1002
|
|
20241024,133000,527279940,6000,6000,6000,6000,0
|
|
20241024,132900,527279940,6000,5990,6000,5990,17
|
|
20241024,132800,527178040,6000,5990,6000,5990,42
|
|
20241024,132700,526926440,5990,5990,6000,5990,21
|
|
20241024,132600,526800640,5990,5990,5990,5990,10
|
|
20241024,132500,526740740,6000,6000,6000,6000,320
|
|
20241024,132400,524820740,6000,5980,6000,5980,1768
|
|
20241024,132300,514217520,5980,5980,5980,5980,1000
|
|
20241024,132200,508237520,5980,5990,5990,5980,2
|
|
20241024,132100,508225550,5990,5990,5990,5990,1
|
|
20241024,132000,508219560,5980,5980,5980,5980,10
|
|
20241024,131900,508159760,5990,5990,5990,5990,1
|
|
20241024,131800,508153770,5990,5990,5990,5990,0
|
|
20241024,131700,508153770,5990,5990,5990,5990,1
|
|
20241024,131600,508147780,5970,5970,5970,5970,100
|
|
20241024,131500,507550780,5970,5970,5970,5970,1134
|
|
20241024,131400,500780800,5970,5980,5980,5970,992
|
|
20241024,131300,494854450,5990,5990,5990,5990,300
|
|
20241024,131200,493057450,5990,5990,5990,5990,272
|
|
20241024,131100,491428170,6000,6000,6000,6000,140
|
|
20241024,131000,490588170,6000,6000,6000,6000,2
|
|
20241024,130900,490576170,6000,6000,6000,6000,1
|
|
20241024,130800,490570170,6000,6000,6000,6000,0
|
|
20241024,130700,490570170,6000,6010,6010,6000,1632
|
|
20241024,130600,480777470,6000,6000,6000,6000,226
|
|
20241024,130500,479421470,6000,6010,6010,6000,4138
|
|
20241024,130400,454556750,6020,6020,6020,6020,0
|
|
20241024,130300,454556750,6020,6020,6020,6020,0
|
|
20241024,130200,454556750,6020,6020,6020,6020,0
|
|
20241024,130100,454556750,6020,6020,6020,6020,0
|
|
20241024,130000,454556750,6020,6020,6020,6020,11
|
|
20241024,125900,454490530,6020,6020,6020,6020,0
|
|
20241024,125800,454490530,6020,6020,6020,6020,0
|
|
20241024,125700,454490530,6020,6020,6020,6020,242
|
|
20241024,125600,453033690,6020,6020,6020,6020,34
|
|
20241024,125500,452829010,6020,6020,6020,6020,0
|
|
20241024,125400,452829010,6020,6020,6020,6020,0
|
|
20241024,125300,452829010,6020,6020,6020,6020,0
|
|
20241024,125200,452829010,6020,6020,6020,6020,107
|
|
20241024,125100,452184870,6020,6020,6020,6020,0
|
|
20241024,125000,452184870,6020,6020,6020,6020,0
|
|
20241024,124900,452184870,6020,6020,6020,6020,9
|
|
20241024,124800,452130690,6010,6010,6010,6010,0
|
|
20241024,124700,452130690,6010,6010,6010,6010,0
|
|
20241024,124600,452130690,6010,6010,6010,6010,0
|
|
20241024,124500,452130690,6010,6010,6010,6010,0
|
|
20241024,124400,452130690,6010,6010,6010,6010,0
|
|
20241024,124300,452130690,6010,6010,6010,6010,0
|
|
20241024,124200,452130690,6010,6010,6010,6010,0
|
|
20241024,124100,452130690,6010,6010,6010,6010,9
|
|
20241024,124000,452076600,6010,6040,6040,6010,2400
|
|
20241024,123900,437632360,6040,6040,6040,6040,1010
|
|
20241024,123800,431531960,6050,6050,6050,6050,0
|
|
20241024,123700,431531960,6050,6050,6050,6050,0
|
|
20241024,123600,431531960,6050,6050,6050,6050,2
|
|
20241024,123500,431519860,6050,6050,6050,6040,203
|
|
20241024,123400,430291840,6040,6040,6040,6040,0
|
|
20241024,123300,430291840,6040,6040,6040,6040,1
|
|
20241024,123200,430285800,6050,6050,6050,6050,10
|
|
20241024,123100,430225300,6040,6060,6060,6040,880
|
|
20241024,123000,424895220,6070,6070,6070,6070,0
|
|
20241024,122900,424895220,6070,6070,6070,6070,0
|
|
20241024,122800,424895220,6070,6070,6070,6070,1
|
|
20241024,122700,424889150,6070,6070,6070,6070,1
|
|
20241024,122600,424883080,6070,6070,6070,6070,19
|
|
20241024,122500,424767750,6060,6060,6060,6060,0
|
|
20241024,122400,424767750,6060,6060,6070,6060,135
|
|
20241024,122300,423948800,6070,6070,6070,6070,0
|
|
20241024,122200,423948800,6070,6070,6070,6070,0
|
|
20241024,122100,423948800,6070,6070,6070,6070,0
|
|
20241024,122000,423948800,6070,6070,6070,6070,2
|
|
20241024,121900,423936660,6070,6070,6070,6070,100
|
|
20241024,121800,423329660,6060,6060,6060,6060,20
|
|
20241024,121700,423208460,6060,6060,6060,6060,0
|
|
20241024,121600,423208460,6060,6050,6060,6050,284
|
|
20241024,121500,421489270,6050,6050,6050,6050,899
|
|
20241024,121400,416050320,6050,6050,6050,6050,580
|
|
20241024,121300,412541320,6060,6060,6060,6060,20
|
|
20241024,121200,412420120,6050,6050,6050,6050,101
|
|
20241024,121100,411809070,6050,6070,6070,6050,351
|
|
20241024,121000,409681920,6080,6080,6080,6080,77
|
|
20241024,120900,409213760,6090,6090,6090,6090,4
|
|
20241024,120800,409189400,6080,6080,6080,6080,0
|
|
20241024,120700,409189400,6080,6080,6080,6080,43
|
|
20241024,120600,408927960,6080,6080,6080,6080,100
|
|
20241024,120500,408319960,6090,6090,6090,6090,0
|
|
20241024,120400,408319960,6090,6090,6090,6090,0
|
|
20241024,120300,408319960,6090,6090,6090,6090,294
|
|
20241024,120200,406529500,6100,6100,6100,6100,0
|
|
20241024,120100,406529500,6100,6100,6100,6100,11
|
|
20241024,120000,406462400,6120,6120,6120,6120,0
|
|
20241024,115900,406462400,6120,6120,6120,6120,0
|
|
20241024,115800,406462400,6120,6120,6120,6120,0
|
|
20241024,115700,406462400,6120,6120,6120,6120,0
|
|
20241024,115600,406462400,6120,6100,6120,6100,4
|
|
20241024,115500,406437980,6110,6110,6110,6110,238
|
|
20241024,115400,404983800,6110,6110,6110,6110,0
|
|
20241024,115300,404983800,6110,6110,6110,6110,0
|
|
20241024,115200,404983800,6110,6110,6110,6110,34
|
|
20241024,115100,404776060,6120,6120,6120,6120,100
|
|
20241024,115000,404164060,6120,6120,6120,6120,1
|
|
20241024,114900,404157940,6120,6110,6120,6110,429
|
|
20241024,114800,401533030,6110,6110,6110,6110,0
|
|
20241024,114700,401533030,6110,6110,6110,6110,0
|
|
20241024,114600,401533030,6110,6110,6110,6110,7
|
|
20241024,114500,401490260,6110,6110,6110,6110,0
|
|
20241024,114400,401490260,6110,6110,6110,6110,1
|
|
20241024,114300,401484150,6100,6110,6110,6100,423
|
|
20241024,114200,398903840,6110,6110,6110,6100,35
|
|
20241024,114100,398690320,6100,6100,6100,6100,0
|
|
20241024,114000,398690320,6100,6100,6100,6100,88
|
|
20241024,113900,398153520,6100,6100,6100,6100,31
|
|
20241024,113800,397964420,6100,6100,6100,6100,20
|
|
20241024,113700,397842420,6120,6120,6120,6120,708
|
|
20241024,113600,393509460,6140,6120,6140,6120,15
|
|
20241024,113500,393417640,6120,6120,6120,6120,0
|
|
20241024,113400,393417640,6120,6140,6140,6120,67
|
|
20241024,113300,393007580,6130,6130,6130,6130,429
|
|
20241024,113200,390377810,6140,6130,6140,6130,33
|
|
20241024,113100,390175510,6130,6130,6130,6130,1
|
|
20241024,113000,390169380,6110,6110,6140,6110,615
|
|
20241024,112900,386402460,6130,6120,6130,6120,2000
|
|
20241024,112800,374145900,6130,6100,6140,6100,2164
|
|
20241024,112700,360891800,6090,6080,6090,6080,280
|
|
20241024,112600,359186800,6080,6080,6080,6080,0
|
|
20241024,112500,359186800,6080,6080,6080,6080,9
|
|
20241024,112400,359132080,6080,6080,6080,6080,50
|
|
20241024,112300,358828080,6080,6080,6080,6080,1
|
|
20241024,112200,358822000,6080,6080,6080,6080,42
|
|
20241024,112100,358566640,6070,6070,6070,6070,10
|
|
20241024,112000,358505940,6060,6060,6060,6060,0
|
|
20241024,111900,358505940,6060,6080,6080,6060,3
|
|
20241024,111800,358487720,6050,6050,6050,6050,0
|
|
20241024,111700,358487720,6050,6050,6050,6050,0
|
|
20241024,111600,358487720,6050,6050,6050,6050,0
|
|
20241024,111500,358487720,6050,6050,6050,6050,3
|
|
20241024,111400,358469570,6100,6100,6100,6100,0
|
|
20241024,111300,358469570,6100,6100,6100,6100,0
|
|
20241024,111200,358469570,6100,6050,6100,6050,474
|
|
20241024,111100,355599870,6130,6040,6130,6040,2832
|
|
20241024,111000,338447880,6040,6040,6040,6040,0
|
|
20241024,110900,338447880,6040,6040,6040,6040,1
|
|
20241024,110800,338441840,6010,6010,6010,6010,7
|
|
20241024,110700,338399770,6010,6010,6010,6010,2
|
|
20241024,110600,338387750,6040,6030,6040,6030,424
|
|
20241024,110500,335830030,6000,6000,6000,6000,165
|
|
20241024,110400,334840030,6030,6030,6030,6030,1
|
|
20241024,110300,334834000,6010,6010,6010,6010,394
|
|
20241024,110200,332466060,6000,6000,6000,6000,502
|
|
20241024,110100,329454060,6010,6010,6010,6000,2670
|
|
20241024,110000,313426540,6000,6000,6000,6000,0
|
|
20241024,105900,313426540,6000,6000,6000,6000,0
|
|
20241024,105800,313426540,6000,6020,6020,6000,25
|
|
20241024,105700,313276060,6020,6020,6020,6020,0
|
|
20241024,105600,313276060,6020,6000,6020,6000,3
|
|
20241024,105500,313258040,6000,6000,6000,6000,129
|
|
20241024,105400,312484040,6000,6000,6000,6000,101
|
|
20241024,105300,311878040,6000,5990,6000,5990,158
|
|
20241024,105200,310931430,6000,6010,6030,6000,28
|
|
20241024,105100,310763370,6020,6020,6030,6020,5
|
|
20241024,105000,310733260,6010,6000,6010,6000,154
|
|
20241024,104900,309807770,6010,6010,6010,6010,1
|
|
20241024,104800,309801760,6000,6000,6000,6000,48
|
|
20241024,104700,309513760,6000,6000,6000,6000,12
|
|
20241024,104600,309441760,6000,6000,6000,6000,69
|
|
20241024,104500,309027760,6010,6010,6010,6010,0
|
|
20241024,104400,309027760,6010,6000,6010,6000,559
|
|
20241024,104300,305673750,6000,6000,6000,6000,0
|
|
20241024,104200,305673750,6000,6000,6000,6000,0
|
|
20241024,104100,305673750,6000,6000,6000,6000,2
|
|
20241024,104000,305661750,6000,5990,6000,5990,319
|
|
20241024,103900,303750930,6000,6000,6000,6000,0
|
|
20241024,103800,303750930,6000,6000,6000,6000,3
|
|
20241024,103700,303732930,5990,6000,6000,5980,1062
|
|
20241024,103600,297362130,6000,6000,6000,6000,1
|
|
20241024,103500,297356130,6000,6000,6000,6000,1
|
|
20241024,103400,297350130,5980,6000,6000,5980,140
|
|
20241024,103300,296512850,5980,5980,5980,5980,371
|
|
20241024,103200,294294270,6000,6000,6000,5980,63
|
|
20241024,103100,293916330,6000,6000,6000,6000,3
|
|
20241024,103000,293898330,5980,5980,5980,5980,0
|
|
20241024,102900,293898330,5980,5990,5990,5980,370
|
|
20241024,102800,291682490,5990,5990,5990,5990,0
|
|
20241024,102700,291682490,5990,5990,5990,5990,0
|
|
20241024,102600,291682490,5990,5990,5990,5990,0
|
|
20241024,102500,291682490,5990,5990,5990,5990,0
|
|
20241024,102400,291682490,5990,5990,5990,5990,19
|
|
20241024,102300,291568680,5980,5990,5990,5980,642
|
|
20241024,102200,287723450,5990,5990,5990,5990,167
|
|
20241024,102100,286723120,5980,5980,5980,5980,7
|
|
20241024,102000,286681260,5980,6000,6000,5980,1182
|
|
20241024,101900,279602720,6000,6000,6000,6000,20
|
|
20241024,101800,279482720,6000,6000,6000,5990,80
|
|
20241024,101700,279003220,6010,6010,6010,6010,2
|
|
20241024,101600,278991200,6000,5990,6000,5990,19
|
|
20241024,101500,278877290,5990,6000,6000,5990,571
|
|
20241024,101400,275453790,6000,6000,6000,6000,0
|
|
20241024,101300,275453790,6000,6000,6000,6000,10
|
|
20241024,101200,275393790,6000,6000,6000,6000,10
|
|
20241024,101100,275333790,6000,6010,6010,6000,2032
|
|
20241024,101000,263141760,6000,6000,6000,6000,424
|
|
20241024,100900,260597760,6000,6000,6000,6000,2
|
|
20241024,100800,260585760,5980,5980,5980,5980,410
|
|
20241024,100700,258133960,5980,5990,5990,5970,555
|
|
20241024,100600,254817090,5990,6020,6020,5990,3822
|
|
20241024,100500,231874350,6020,6020,6020,6020,10
|
|
20241024,100400,231814150,6020,6030,6030,6020,287
|
|
20241024,100300,230086340,6030,6030,6030,6030,10
|
|
20241024,100200,230026040,6030,6030,6030,6030,0
|
|
20241024,100100,230026040,6030,6030,6030,6030,0
|
|
20241024,100000,230026040,6030,6070,6070,6030,376
|
|
20241024,095900,227758200,6040,6090,6090,6040,34
|
|
20241024,095800,227552090,6050,6050,6090,6050,505
|
|
20241024,095700,224483920,6030,6030,6030,6030,9
|
|
20241024,095600,224429650,6030,6050,6050,6030,139
|
|
20241024,095500,223591280,6050,6050,6050,6050,312
|
|
20241024,095400,221703680,6050,6050,6050,6050,0
|
|
20241024,095300,221703680,6050,6050,6050,6050,0
|
|
20241024,095200,221703680,6050,6050,6050,6050,0
|
|
20241024,095100,221703680,6050,6050,6050,6050,0
|
|
20241024,095000,221703680,6050,6050,6050,6050,0
|
|
20241024,094900,221703680,6050,6050,6050,6050,0
|
|
20241024,094800,221703680,6050,6060,6060,6050,128
|
|
20241024,094700,220929180,6060,6100,6100,6060,575
|
|
20241024,094600,217438030,6100,6070,6100,6070,21
|
|
20241024,094500,217310080,6070,6070,6070,6070,35
|
|
20241024,094400,217097630,6070,6110,6110,6070,130
|
|
20241024,094300,216306550,6110,6130,6130,6110,1040
|
|
20241024,094200,209950370,6120,6120,6130,6120,11
|
|
20241024,094100,209883040,6140,6150,6150,6120,204
|
|
20241024,094000,208630290,6150,6150,6150,6120,874
|
|
20241024,093900,203258190,6150,6150,6160,6110,2852
|
|
20241024,093800,185712440,6150,6100,6150,6100,922
|
|
20241024,093700,180068770,6110,6100,6110,6090,1615
|
|
20241024,093600,170209360,6100,6080,6110,6080,1971
|
|
20241024,093500,158188960,6080,6080,6080,6080,37
|
|
20241024,093400,157964000,6080,6050,6080,6050,1334
|
|
20241024,093300,149878200,6050,6050,6050,6050,7
|
|
20241024,093200,149835850,6050,6050,6050,6050,101
|
|
20241024,093100,149224800,6050,6030,6050,6030,1040
|
|
20241024,093000,142952600,6030,6030,6030,6030,93
|
|
20241024,092900,142391810,6030,6030,6030,6030,263
|
|
20241024,092800,140805920,6020,6000,6020,6000,3660
|
|
20241024,092700,118832750,5980,5980,5980,5980,142
|
|
20241024,092600,117983590,6000,5980,6000,5980,268
|
|
20241024,092500,116379130,5980,5980,5980,5980,181
|
|
20241024,092400,115296750,5990,5990,5990,5990,400
|
|
20241024,092300,112900750,5990,5990,5990,5990,220
|
|
20241024,092200,111582950,5990,5990,5990,5990,166
|
|
20241024,092100,110588610,6000,6000,6000,6000,1
|
|
20241024,092000,110582610,5990,5990,5990,5990,0
|
|
20241024,091900,110582610,5990,5990,5990,5990,103
|
|
20241024,091800,109965640,5960,5990,5990,5960,18
|
|
20241024,091700,109858300,5960,6000,6000,5960,268
|
|
20241024,091600,108256830,6000,6000,6000,6000,130
|
|
20241024,091500,107476830,5980,6000,6010,5980,1560
|
|
20241024,091400,98141860,5980,5980,5980,5980,42
|
|
20241024,091300,97890700,5980,5970,5980,5970,39
|
|
20241024,091200,97657820,5970,5960,5970,5960,13
|
|
20241024,091100,97580290,5950,5970,5970,5950,1265
|
|
20241024,091000,90030260,5970,6000,6070,5970,3384
|
|
20241024,090900,69639260,6000,6000,6010,6000,351
|
|
20241024,090800,67532580,5990,5930,5990,5930,4934
|
|
20241024,090700,38084440,5910,5910,5910,5910,1266
|
|
20241024,090600,30602380,5910,5910,5910,5910,30
|
|
20241024,090500,30425080,5910,5910,5910,5910,0
|
|
20241024,090400,30425080,5910,5920,5920,5910,706
|
|
20241024,090300,26251600,5910,5920,5960,5910,2161
|
|
20241024,090200,13398650,5920,5910,5920,5910,49
|
|
20241024,090100,13108700,5920,5930,5980,5920,1232
|
|
20241024,090000,5802870,5930,6000,6000,5930,972
|