660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195700,660471100,8000,8000,8000,8000,663
|
|
20241024,195600,660471100,8000,8000,8000,8000,0
|
|
20241024,195500,660471100,8000,8000,8000,8000,0
|
|
20241024,195400,660471100,8000,8000,8000,8000,0
|
|
20241024,195300,660471100,8000,8000,8000,8000,0
|
|
20241024,195200,660471100,8000,8000,8000,8000,0
|
|
20241024,195100,660471100,8000,8000,8000,8000,0
|
|
20241024,195000,660471100,8000,8000,8000,8000,0
|
|
20241024,194900,660471100,8000,8000,8000,8000,0
|
|
20241024,194800,660471100,8000,8000,8000,8000,0
|
|
20241024,194700,660471100,8000,8000,8000,8000,0
|
|
20241024,194600,660471100,8000,8000,8000,8000,0
|
|
20241024,194500,660471100,8000,8000,8000,8000,0
|
|
20241024,194400,660471100,8000,8000,8000,8000,0
|
|
20241024,194300,660471100,8000,8000,8000,8000,0
|
|
20241024,194200,660471100,8000,8000,8000,8000,0
|
|
20241024,194100,660471100,8000,8000,8000,8000,0
|
|
20241024,194000,660471100,8000,8000,8000,8000,0
|
|
20241024,193900,660471100,8000,8000,8000,8000,0
|
|
20241024,193800,660471100,8000,8000,8000,8000,0
|
|
20241024,193700,660471100,8000,8000,8000,8000,0
|
|
20241024,193600,660471100,8000,8000,8000,8000,0
|
|
20241024,193500,660471100,8000,8000,8000,8000,0
|
|
20241024,193400,660471100,8000,8000,8000,8000,0
|
|
20241024,193300,660471100,8000,8000,8000,8000,0
|
|
20241024,193200,660471100,8000,8000,8000,8000,0
|
|
20241024,193100,660471100,8000,8000,8000,8000,0
|
|
20241024,193000,660471100,8000,8000,8000,8000,0
|
|
20241024,192900,660471100,8000,8000,8000,8000,0
|
|
20241024,192800,660471100,8000,8000,8000,8000,0
|
|
20241024,192700,660471100,8000,8000,8000,8000,663
|
|
20241024,192600,660471100,8000,8000,8000,8000,0
|
|
20241024,192500,660471100,8000,8000,8000,8000,0
|
|
20241024,192400,660471100,8000,8000,8000,8000,0
|
|
20241024,192300,660471100,8000,8000,8000,8000,0
|
|
20241024,192200,660471100,8000,8000,8000,8000,0
|
|
20241024,192100,660471100,8000,8000,8000,8000,0
|
|
20241024,192000,660471100,8000,8000,8000,8000,0
|
|
20241024,191900,660471100,8000,8000,8000,8000,0
|
|
20241024,191800,660471100,8000,8000,8000,8000,0
|
|
20241024,191700,660471100,8000,8000,8000,8000,0
|
|
20241024,191600,660471100,8000,8000,8000,8000,0
|
|
20241024,191500,660471100,8000,8000,8000,8000,0
|
|
20241024,191400,660471100,8000,8000,8000,8000,0
|
|
20241024,191300,660471100,8000,8000,8000,8000,0
|
|
20241024,191200,660471100,8000,8000,8000,8000,0
|
|
20241024,191100,660471100,8000,8000,8000,8000,0
|
|
20241024,191000,660471100,8000,8000,8000,8000,0
|
|
20241024,190900,660471100,8000,8000,8000,8000,0
|
|
20241024,190800,660471100,8000,8000,8000,8000,0
|
|
20241024,190700,660471100,8000,8000,8000,8000,0
|
|
20241024,190600,660471100,8000,8000,8000,8000,0
|
|
20241024,190500,660471100,8000,8000,8000,8000,0
|
|
20241024,190400,660471100,8000,8000,8000,8000,0
|
|
20241024,190300,660471100,8000,8000,8000,8000,0
|
|
20241024,190200,660471100,8000,8000,8000,8000,0
|
|
20241024,190100,660471100,8000,8000,8000,8000,0
|
|
20241024,190000,660471100,8000,8000,8000,8000,0
|
|
20241024,185900,660471100,8000,8000,8000,8000,0
|
|
20241024,185800,660471100,8000,8000,8000,8000,0
|
|
20241024,185700,660471100,8000,8000,8000,8000,663
|
|
20241024,185600,660471100,8000,8000,8000,8000,0
|
|
20241024,185500,660471100,8000,8000,8000,8000,0
|
|
20241024,185400,660471100,8000,8000,8000,8000,0
|
|
20241024,185300,660471100,8000,8000,8000,8000,0
|
|
20241024,185200,660471100,8000,8000,8000,8000,0
|
|
20241024,185100,660471100,8000,8000,8000,8000,0
|
|
20241024,185000,660471100,8000,8000,8000,8000,0
|
|
20241024,184900,660471100,8000,8000,8000,8000,0
|
|
20241024,184800,660471100,8000,8000,8000,8000,0
|
|
20241024,184700,660471100,8000,8000,8000,8000,0
|
|
20241024,184600,660471100,8000,8000,8000,8000,0
|
|
20241024,184500,660471100,8000,8000,8000,8000,0
|
|
20241024,184400,660471100,8000,8000,8000,8000,0
|
|
20241024,184300,660471100,8000,8000,8000,8000,0
|
|
20241024,184200,660471100,8000,8000,8000,8000,0
|
|
20241024,184100,660471100,8000,8000,8000,8000,0
|
|
20241024,184000,660471100,8000,8000,8000,8000,0
|
|
20241024,183900,660471100,8000,8000,8000,8000,0
|
|
20241024,183800,660471100,8000,8000,8000,8000,0
|
|
20241024,183700,660471100,8000,8000,8000,8000,0
|
|
20241024,183600,660471100,8000,8000,8000,8000,0
|
|
20241024,183500,660471100,8000,8000,8000,8000,0
|
|
20241024,183400,660471100,8000,8000,8000,8000,0
|
|
20241024,183300,660471100,8000,8000,8000,8000,0
|
|
20241024,183200,660471100,8000,8000,8000,8000,0
|
|
20241024,183100,660471100,8000,8000,8000,8000,0
|
|
20241024,183000,660471100,8000,8000,8000,8000,0
|
|
20241024,182900,660471100,8000,8000,8000,8000,0
|
|
20241024,182800,660471100,8000,8000,8000,8000,0
|
|
20241024,182700,660471100,8000,8000,8000,8000,663
|
|
20241024,182600,660471100,8000,8000,8000,8000,0
|
|
20241024,182500,660471100,8000,8000,8000,8000,0
|
|
20241024,182400,660471100,8000,8000,8000,8000,0
|
|
20241024,182300,660471100,8000,8000,8000,8000,0
|
|
20241024,182200,660471100,8000,8000,8000,8000,0
|
|
20241024,182100,660471100,8000,8000,8000,8000,0
|
|
20241024,182000,660471100,8000,8000,8000,8000,0
|
|
20241024,181900,660471100,8000,8000,8000,8000,0
|
|
20241024,181800,660471100,8000,8000,8000,8000,0
|
|
20241024,181700,660471100,8000,8000,8000,8000,0
|
|
20241024,181600,660471100,8000,8000,8000,8000,0
|
|
20241024,181500,660471100,8000,8000,8000,8000,0
|
|
20241024,181400,660471100,8000,8000,8000,8000,0
|
|
20241024,181300,660471100,8000,8000,8000,8000,0
|
|
20241024,181200,660471100,8000,8000,8000,8000,0
|
|
20241024,181100,660471100,8000,8000,8000,8000,0
|
|
20241024,181000,660471100,8000,8000,8000,8000,0
|
|
20241024,180900,660471100,8000,8000,8000,8000,0
|
|
20241024,180800,660471100,8000,8000,8000,8000,0
|
|
20241024,180700,660471100,8000,8000,8000,8000,0
|
|
20241024,180600,660471100,8000,8000,8000,8000,0
|
|
20241024,180500,660471100,8000,8000,8000,8000,0
|
|
20241024,180400,660471100,8000,8000,8000,8000,0
|
|
20241024,180300,660471100,8000,8000,8000,8000,0
|
|
20241024,180200,660471100,8000,8000,8000,8000,0
|
|
20241024,180100,660471100,8000,8000,8000,8000,0
|
|
20241024,180000,660471100,8000,8000,8000,8000,0
|
|
20241024,175900,660471100,8000,8000,8000,8000,0
|
|
20241024,175800,660471100,8000,8000,8000,8000,0
|
|
20241024,175700,660471100,8000,8000,8000,8000,663
|
|
20241024,175600,660471100,8000,8000,8000,8000,0
|
|
20241024,175500,660471100,8000,8000,8000,8000,0
|
|
20241024,175400,660471100,8000,8000,8000,8000,0
|
|
20241024,175300,660471100,8000,8000,8000,8000,0
|
|
20241024,175200,660471100,8000,8000,8000,8000,0
|
|
20241024,175100,660471100,8000,8000,8000,8000,0
|
|
20241024,175000,660471100,8000,8000,8000,8000,0
|
|
20241024,174900,660471100,8000,8000,8000,8000,0
|
|
20241024,174800,660471100,8000,8000,8000,8000,0
|
|
20241024,174700,660471100,8000,8000,8000,8000,0
|
|
20241024,174600,660471100,8000,8000,8000,8000,0
|
|
20241024,174500,660471100,8000,8000,8000,8000,0
|
|
20241024,174400,660471100,8000,8000,8000,8000,0
|
|
20241024,174300,660471100,8000,8000,8000,8000,0
|
|
20241024,174200,660471100,8000,8000,8000,8000,0
|
|
20241024,174100,660471100,8000,8000,8000,8000,0
|
|
20241024,174000,660471100,8000,8000,8000,8000,0
|
|
20241024,173900,660471100,8000,8000,8000,8000,0
|
|
20241024,173800,660471100,8000,8000,8000,8000,0
|
|
20241024,173700,660471100,8000,8000,8000,8000,0
|
|
20241024,173600,660471100,8000,8000,8000,8000,0
|
|
20241024,173500,660471100,8000,8000,8000,8000,0
|
|
20241024,173400,660471100,8000,8000,8000,8000,0
|
|
20241024,173300,660471100,8000,8000,8000,8000,0
|
|
20241024,173200,660471100,8000,8000,8000,8000,0
|
|
20241024,173100,660471100,8000,8000,8000,8000,0
|
|
20241024,173000,660471100,8000,8000,8000,8000,0
|
|
20241024,172900,660471100,8000,8000,8000,8000,0
|
|
20241024,172800,660471100,8000,8000,8000,8000,0
|
|
20241024,172700,660471100,8000,8000,8000,8000,663
|
|
20241024,172600,660471100,8000,8000,8000,8000,0
|
|
20241024,172500,660471100,8000,8000,8000,8000,0
|
|
20241024,172400,660471100,8000,8000,8000,8000,0
|
|
20241024,172300,660471100,8000,8000,8000,8000,0
|
|
20241024,172200,660471100,8000,8000,8000,8000,0
|
|
20241024,172100,660471100,8000,8000,8000,8000,0
|
|
20241024,172000,660471100,8000,8000,8000,8000,0
|
|
20241024,171900,660471100,8000,8000,8000,8000,0
|
|
20241024,171800,660471100,8000,8000,8000,8000,0
|
|
20241024,171700,660471100,8000,8000,8000,8000,0
|
|
20241024,171600,660471100,8000,8000,8000,8000,0
|
|
20241024,171500,660471100,8000,8000,8000,8000,0
|
|
20241024,171400,660471100,8000,8000,8000,8000,0
|
|
20241024,171300,660471100,8000,8000,8000,8000,0
|
|
20241024,171200,660471100,8000,8000,8000,8000,0
|
|
20241024,171100,660471100,8000,8000,8000,8000,0
|
|
20241024,171000,660471100,8000,8000,8000,8000,0
|
|
20241024,170900,660471100,8000,8000,8000,8000,0
|
|
20241024,170800,660471100,8000,8000,8000,8000,0
|
|
20241024,170700,660471100,8000,8000,8000,8000,0
|
|
20241024,170600,660471100,8000,8000,8000,8000,0
|
|
20241024,170500,660471100,8000,8000,8000,8000,0
|
|
20241024,170400,660471100,8000,8000,8000,8000,0
|
|
20241024,170300,660471100,8000,8000,8000,8000,0
|
|
20241024,170200,660471100,8000,8000,8000,8000,0
|
|
20241024,170100,660471100,8000,8000,8000,8000,0
|
|
20241024,170000,660471100,8000,8000,8000,8000,0
|
|
20241024,165900,660471100,8000,8000,8000,8000,0
|
|
20241024,165800,660471100,8000,8000,8000,8000,0
|
|
20241024,165700,660471100,8000,8000,8000,8000,663
|
|
20241024,165600,660471100,8000,8000,8000,8000,0
|
|
20241024,165500,660471100,8000,8000,8000,8000,0
|
|
20241024,165400,660471100,8000,8000,8000,8000,0
|
|
20241024,165300,660471100,8000,8000,8000,8000,0
|
|
20241024,165200,660471100,8000,8000,8000,8000,0
|
|
20241024,165100,660471100,8000,8000,8000,8000,0
|
|
20241024,165000,660471100,8000,8000,8000,8000,0
|
|
20241024,164900,660471100,8000,8000,8000,8000,0
|
|
20241024,164800,660471100,8000,8000,8000,8000,0
|
|
20241024,164700,660471100,8000,8000,8000,8000,0
|
|
20241024,164600,660471100,8000,8000,8000,8000,0
|
|
20241024,164500,660471100,8000,8000,8000,8000,0
|
|
20241024,164400,660471100,8000,8000,8000,8000,0
|
|
20241024,164300,660471100,8000,8000,8000,8000,0
|
|
20241024,164200,660471100,8000,8000,8000,8000,0
|
|
20241024,164100,660471100,8000,8000,8000,8000,0
|
|
20241024,164000,660471100,8000,8000,8000,8000,0
|
|
20241024,163900,660471100,8000,8000,8000,8000,0
|
|
20241024,163800,660471100,8000,8000,8000,8000,0
|
|
20241024,163700,660471100,8000,8000,8000,8000,0
|
|
20241024,163600,660471100,8000,8000,8000,8000,0
|
|
20241024,163500,660471100,8000,8000,8000,8000,0
|
|
20241024,163400,660471100,8000,8000,8000,8000,0
|
|
20241024,163300,660471100,8000,8000,8000,8000,0
|
|
20241024,163200,660471100,8000,8000,8000,8000,0
|
|
20241024,163100,660471100,8000,8000,8000,8000,0
|
|
20241024,163000,660471100,8000,8000,8000,8000,0
|
|
20241024,162900,660471100,8000,8000,8000,8000,0
|
|
20241024,162800,660471100,8000,8000,8000,8000,0
|
|
20241024,162700,660471100,8000,8000,8000,8000,663
|
|
20241024,162600,660471100,8000,8000,8000,8000,0
|
|
20241024,162500,660471100,8000,8000,8000,8000,0
|
|
20241024,162400,660471100,8000,8000,8000,8000,0
|
|
20241024,162300,660471100,8000,8000,8000,8000,0
|
|
20241024,162200,660471100,8000,8000,8000,8000,0
|
|
20241024,162100,660471100,8000,8000,8000,8000,0
|
|
20241024,162000,660471100,8000,8000,8000,8000,0
|
|
20241024,161900,660471100,8000,8000,8000,8000,0
|
|
20241024,161800,660471100,8000,8000,8000,8000,0
|
|
20241024,161700,660471100,8000,8000,8000,8000,0
|
|
20241024,161600,660471100,8000,8000,8000,8000,0
|
|
20241024,161500,660471100,8000,8000,8000,8000,0
|
|
20241024,161400,660471100,8000,8000,8000,8000,0
|
|
20241024,161300,660471100,8000,8000,8000,8000,0
|
|
20241024,161200,660471100,8000,8000,8000,8000,0
|
|
20241024,161100,660471100,8000,8000,8000,8000,0
|
|
20241024,161000,660471100,8000,8000,8000,8000,0
|
|
20241024,160900,660471100,8000,8000,8000,8000,0
|
|
20241024,160800,660471100,8000,8000,8000,8000,0
|
|
20241024,160700,660471100,8000,8000,8000,8000,0
|
|
20241024,160600,660471100,8000,8000,8000,8000,0
|
|
20241024,160500,660471100,8000,8000,8000,8000,0
|
|
20241024,160400,660471100,8000,8000,8000,8000,0
|
|
20241024,160300,660471100,8000,8000,8000,8000,0
|
|
20241024,160200,660471100,8000,8000,8000,8000,0
|
|
20241024,160100,660471100,8000,8000,8000,8000,0
|
|
20241024,160000,660471100,8000,8000,8000,8000,0
|
|
20241024,155900,660471100,8000,8000,8000,8000,0
|
|
20241024,155800,660471100,8000,8000,8000,8000,0
|
|
20241024,155700,660471100,8000,8000,8000,8000,663
|
|
20241024,155600,660471100,8000,8000,8000,8000,0
|
|
20241024,155500,660471100,8000,8000,8000,8000,0
|
|
20241024,155400,660471100,8000,8000,8000,8000,0
|
|
20241024,155300,660471100,8000,8000,8000,8000,0
|
|
20241024,155200,660471100,8000,8000,8000,8000,0
|
|
20241024,155100,660471100,8000,8000,8000,8000,0
|
|
20241024,155000,660471100,8000,8000,8000,8000,0
|
|
20241024,154900,660471100,8000,8000,8000,8000,0
|
|
20241024,154800,660471100,8000,8000,8000,8000,0
|
|
20241024,154700,660471100,8000,8000,8000,8000,0
|
|
20241024,154600,660471100,8000,8000,8000,8000,0
|
|
20241024,154500,660471100,8000,8000,8000,8000,0
|
|
20241024,154400,660471100,8000,8000,8000,8000,0
|
|
20241024,154300,660471100,8000,8000,8000,8000,0
|
|
20241024,154200,660471100,8000,8000,8000,8000,0
|
|
20241024,154100,660471100,8000,8000,8000,8000,0
|
|
20241024,154000,660471100,8000,8000,8000,8000,0
|
|
20241024,153900,660471100,8000,8000,8000,8000,0
|
|
20241024,153800,660471100,8000,8000,8000,8000,0
|
|
20241024,153700,660471100,8000,8000,8000,8000,0
|
|
20241024,153600,660471100,8000,8000,8000,8000,0
|
|
20241024,153500,660471100,8000,8000,8000,8000,0
|
|
20241024,153400,660471100,8000,8000,8000,8000,0
|
|
20241024,153300,660471100,8000,8000,8000,8000,0
|
|
20241024,153200,660471100,8000,8000,8000,8000,0
|
|
20241024,153100,660471100,8000,8000,8000,8000,0
|
|
20241024,153000,660471100,8000,8000,8000,8000,663
|
|
20241024,152900,655167100,8000,8000,8000,8000,0
|
|
20241024,152800,655167100,8000,8000,8000,8000,0
|
|
20241024,152700,655167100,8000,8000,8000,8000,0
|
|
20241024,152600,655167100,8000,8000,8000,8000,0
|
|
20241024,152500,655167100,8000,8000,8000,8000,0
|
|
20241024,152400,655167100,8000,8000,8000,8000,0
|
|
20241024,152300,655167100,8000,8000,8000,8000,0
|
|
20241024,152200,655167100,8000,8000,8000,8000,0
|
|
20241024,152100,655167100,8000,8000,8000,8000,0
|
|
20241024,152000,655167100,8000,8000,8000,8000,0
|
|
20241024,151900,655167100,8000,7990,8040,7990,1804
|
|
20241024,151800,640731670,7990,7980,7990,7980,3208
|
|
20241024,151700,615110460,7990,8000,8000,7990,1006
|
|
20241024,151600,607072480,7990,8000,8000,7990,3
|
|
20241024,151500,607048490,7990,8000,8000,7990,5465
|
|
20241024,151400,563328560,8000,8010,8010,8000,1248
|
|
20241024,151300,553332100,8020,8020,8020,8020,37
|
|
20241024,151200,553035360,8020,8020,8020,8020,1
|
|
20241024,151100,553027340,8020,8020,8020,8020,490
|
|
20241024,151000,549097540,8020,8020,8020,8020,1
|
|
20241024,150900,549089520,8020,8020,8020,8020,7
|
|
20241024,150800,549033380,8020,8030,8030,8020,60
|
|
20241024,150700,548551680,8010,8010,8010,8010,0
|
|
20241024,150600,548551680,8010,8030,8030,8010,2126
|
|
20241024,150500,531511750,8030,8030,8040,8030,29
|
|
20241024,150400,531278870,8030,8030,8030,8030,72
|
|
20241024,150300,530700710,8030,8030,8030,8030,320
|
|
20241024,150200,528131110,8040,8030,8040,8030,488
|
|
20241024,150100,524212450,8030,8030,8030,8030,0
|
|
20241024,150000,524212450,8030,8030,8030,8030,2
|
|
20241024,145900,524196390,8020,8020,8020,8020,150
|
|
20241024,145800,522993390,8020,8020,8020,8020,376
|
|
20241024,145700,519977870,8020,8020,8020,8020,2
|
|
20241024,145600,519961830,8010,8010,8010,8010,0
|
|
20241024,145500,519961830,8010,8000,8010,8000,209
|
|
20241024,145400,518287870,8010,8000,8010,8000,1348
|
|
20241024,145300,507503750,8010,8010,8010,8010,5
|
|
20241024,145200,507463700,8010,8000,8010,8000,196
|
|
20241024,145100,505895590,8000,8000,8000,8000,531
|
|
20241024,145000,501647590,8000,8000,8000,8000,100
|
|
20241024,144900,500847590,8010,8010,8010,8010,50
|
|
20241024,144800,500447090,8000,8010,8010,8000,968
|
|
20241024,144700,492702590,8000,8000,8000,8000,0
|
|
20241024,144600,492702590,8000,8000,8000,8000,0
|
|
20241024,144500,492702590,8000,8000,8000,8000,0
|
|
20241024,144400,492702590,8000,8000,8000,8000,0
|
|
20241024,144300,492702590,8000,8000,8000,8000,1862
|
|
20241024,144200,477806590,8000,8000,8000,8000,140
|
|
20241024,144100,476686590,8000,8000,8000,8000,36
|
|
20241024,144000,476398590,7990,7990,7990,7990,853
|
|
20241024,143900,469583120,8010,8010,8010,8010,100
|
|
20241024,143800,468782120,8010,8010,8010,8010,0
|
|
20241024,143700,468782120,8010,8010,8010,8010,2
|
|
20241024,143600,468766100,8010,8010,8010,8010,0
|
|
20241024,143500,468766100,8010,8010,8010,8010,0
|
|
20241024,143400,468766100,8010,8010,8010,8010,0
|
|
20241024,143300,468766100,8010,8010,8010,8000,17
|
|
20241024,143200,468630060,8010,8010,8010,8010,0
|
|
20241024,143100,468630060,8010,8000,8010,8000,802
|
|
20241024,143000,462214040,8000,8000,8000,8000,3
|
|
20241024,142900,462190040,8000,8000,8000,8000,15
|
|
20241024,142800,462070040,8000,8000,8000,8000,20
|
|
20241024,142700,461910040,8000,8000,8000,8000,0
|
|
20241024,142600,461910040,8000,7990,8000,7990,120
|
|
20241024,142500,460951140,8000,7990,8000,7990,502
|
|
20241024,142400,456940140,7990,8000,8000,7990,26
|
|
20241024,142300,456732150,8000,8000,8000,8000,10
|
|
20241024,142200,456652150,8000,8000,8000,8000,5
|
|
20241024,142100,456612150,8000,8000,8000,8000,548
|
|
20241024,142000,452228150,8000,8000,8000,8000,0
|
|
20241024,141900,452228150,8000,8010,8010,8000,505
|
|
20241024,141800,448188100,8010,8010,8010,8010,10
|
|
20241024,141700,448108000,8010,8010,8010,8010,0
|
|
20241024,141600,448108000,8010,8010,8010,8010,10
|
|
20241024,141500,448027900,8010,8010,8010,8010,570
|
|
20241024,141400,443462200,8010,8010,8010,8010,0
|
|
20241024,141300,443462200,8010,8010,8010,8010,10
|
|
20241024,141200,443382100,8010,8010,8010,8010,5
|
|
20241024,141100,443342050,8010,8010,8010,8010,0
|
|
20241024,141000,443342050,8010,8010,8010,8010,0
|
|
20241024,140900,443342050,8010,8010,8010,8010,0
|
|
20241024,140800,443342050,8010,8000,8010,8000,19
|
|
20241024,140700,443189960,7990,7990,7990,7990,0
|
|
20241024,140600,443189960,7990,7990,7990,7990,15
|
|
20241024,140500,443070110,8000,8000,8000,8000,0
|
|
20241024,140400,443070110,8000,8000,8000,8000,5
|
|
20241024,140300,443030110,8000,8000,8000,8000,49
|
|
20241024,140200,442638110,8000,8000,8000,8000,0
|
|
20241024,140100,442638110,8000,8000,8000,8000,162
|
|
20241024,140000,441342110,8000,8000,8000,8000,139
|
|
20241024,135900,440230110,8000,8000,8000,8000,332
|
|
20241024,135800,437574110,8000,8000,8000,8000,148
|
|
20241024,135700,436390110,8000,8000,8000,8000,0
|
|
20241024,135600,436390110,8000,8000,8000,8000,5
|
|
20241024,135500,436350110,7990,8000,8000,7990,3741
|
|
20241024,135400,406439750,8000,8000,8000,8000,17
|
|
20241024,135300,406303750,8000,8000,8000,8000,20
|
|
20241024,135200,406143750,8000,8000,8000,8000,0
|
|
20241024,135100,406143750,8000,8000,8000,8000,0
|
|
20241024,135000,406143750,8000,8000,8000,8000,0
|
|
20241024,134900,406143750,8000,8000,8000,8000,0
|
|
20241024,134800,406143750,8000,8000,8000,8000,0
|
|
20241024,134700,406143750,8000,8000,8000,8000,200
|
|
20241024,134600,404543750,8000,8010,8010,8000,320
|
|
20241024,134500,401981020,8020,8020,8020,8020,2
|
|
20241024,134400,401964980,8010,8010,8010,8010,0
|
|
20241024,134300,401964980,8010,8010,8010,8010,0
|
|
20241024,134200,401964980,8010,8010,8010,8010,122
|
|
20241024,134100,400987760,8010,8010,8010,8010,0
|
|
20241024,134000,400987760,8010,8010,8010,8010,0
|
|
20241024,133900,400987760,8010,8010,8010,8010,100
|
|
20241024,133800,400186760,8020,8020,8020,8020,0
|
|
20241024,133700,400186760,8020,8020,8020,8020,0
|
|
20241024,133600,400186760,8020,8020,8020,8020,6
|
|
20241024,133500,400138640,8010,8010,8010,8010,0
|
|
20241024,133400,400138640,8010,8010,8010,8010,166
|
|
20241024,133300,398808980,8020,8020,8020,8020,0
|
|
20241024,133200,398808980,8020,8020,8020,8020,2
|
|
20241024,133100,398792940,8000,8000,8000,8000,0
|
|
20241024,133000,398792940,8000,8020,8020,8000,1041
|
|
20241024,132900,390462770,8010,8010,8010,8010,7
|
|
20241024,132800,390406700,8020,8020,8020,8020,0
|
|
20241024,132700,390406700,8020,8020,8020,8020,0
|
|
20241024,132600,390406700,8020,8020,8020,8020,5
|
|
20241024,132500,390366600,8020,8020,8020,8020,0
|
|
20241024,132400,390366600,8020,8020,8020,8020,7
|
|
20241024,132300,390310460,8010,8010,8010,8010,0
|
|
20241024,132200,390310460,8010,8010,8010,8010,0
|
|
20241024,132100,390310460,8010,8010,8010,8010,0
|
|
20241024,132000,390310460,8010,8010,8010,8010,200
|
|
20241024,131900,388708460,8020,8020,8020,8020,6
|
|
20241024,131800,388660340,8010,8010,8010,8010,0
|
|
20241024,131700,388660340,8010,8010,8010,8010,0
|
|
20241024,131600,388660340,8010,8010,8010,8010,0
|
|
20241024,131500,388660340,8010,8010,8010,8010,0
|
|
20241024,131400,388660340,8010,8010,8010,8010,9
|
|
20241024,131300,388588250,8010,8010,8010,8010,81
|
|
20241024,131200,387939440,8030,8030,8030,8030,0
|
|
20241024,131100,387939440,8030,8030,8030,8030,0
|
|
20241024,131000,387939440,8030,8030,8030,8030,0
|
|
20241024,130900,387939440,8030,8030,8030,8030,0
|
|
20241024,130800,387939440,8030,8030,8030,8030,0
|
|
20241024,130700,387939440,8030,8030,8030,8030,15
|
|
20241024,130600,387818990,8030,8030,8030,8030,2
|
|
20241024,130500,387802930,8010,8010,8010,8010,0
|
|
20241024,130400,387802930,8010,8010,8010,8010,0
|
|
20241024,130300,387802930,8010,8010,8010,8010,200
|
|
20241024,130200,386200930,8010,8010,8010,8010,102
|
|
20241024,130100,385383910,8000,8010,8010,8000,40
|
|
20241024,130000,385063810,8010,8010,8010,8010,3
|
|
20241024,125900,385039780,8030,8030,8030,8030,0
|
|
20241024,125800,385039780,8030,8030,8030,8030,1
|
|
20241024,125700,385031750,8010,8010,8010,8010,1
|
|
20241024,125600,385023740,8010,8010,8010,8010,0
|
|
20241024,125500,385023740,8010,8010,8010,8010,0
|
|
20241024,125400,385023740,8010,8010,8010,8010,0
|
|
20241024,125300,385023740,8010,8010,8010,8010,0
|
|
20241024,125200,385023740,8010,8020,8030,8010,114
|
|
20241024,125100,384110460,8010,8010,8010,8010,536
|
|
20241024,125000,379817100,8040,8040,8040,8040,0
|
|
20241024,124900,379817100,8040,8040,8040,8040,0
|
|
20241024,124800,379817100,8040,8040,8040,8040,0
|
|
20241024,124700,379817100,8040,8040,8040,8040,0
|
|
20241024,124600,379817100,8040,8040,8040,8040,0
|
|
20241024,124500,379817100,8040,8040,8040,8040,0
|
|
20241024,124400,379817100,8040,8040,8040,8040,0
|
|
20241024,124300,379817100,8040,8040,8040,8040,0
|
|
20241024,124200,379817100,8040,8040,8040,8040,0
|
|
20241024,124100,379817100,8040,8040,8040,8040,0
|
|
20241024,124000,379817100,8040,8040,8040,8040,0
|
|
20241024,123900,379817100,8040,8040,8040,8040,0
|
|
20241024,123800,379817100,8040,8040,8040,8040,0
|
|
20241024,123700,379817100,8040,8040,8040,8040,0
|
|
20241024,123600,379817100,8040,8040,8040,8040,0
|
|
20241024,123500,379817100,8040,8040,8040,8040,2
|
|
20241024,123400,379801020,8010,8010,8010,8010,0
|
|
20241024,123300,379801020,8010,8010,8010,8010,0
|
|
20241024,123200,379801020,8010,8010,8010,8010,0
|
|
20241024,123100,379801020,8010,8020,8020,8010,150
|
|
20241024,123000,378599140,8020,8020,8020,8020,0
|
|
20241024,122900,378599140,8020,8030,8030,8020,166
|
|
20241024,122800,377266780,8030,8030,8030,8030,0
|
|
20241024,122700,377266780,8030,8030,8030,8030,2
|
|
20241024,122600,377250720,8020,8020,8020,8020,10
|
|
20241024,122500,377170520,8020,8020,8020,8020,10
|
|
20241024,122400,377090320,8020,8020,8020,8020,20
|
|
20241024,122300,376929920,8020,8020,8020,8020,10
|
|
20241024,122200,376849720,8040,8020,8040,8020,102
|
|
20241024,122100,376031640,8050,8020,8050,8010,115
|
|
20241024,122000,375109450,8020,8020,8020,8020,171
|
|
20241024,121900,373738030,8030,8030,8030,8030,1
|
|
20241024,121800,373730000,8030,8030,8030,8030,1
|
|
20241024,121700,373721970,8050,8050,8050,8050,0
|
|
20241024,121600,373721970,8050,8050,8050,8050,0
|
|
20241024,121500,373721970,8050,8050,8050,8050,3
|
|
20241024,121400,373697820,8020,8020,8020,8020,16
|
|
20241024,121300,373569500,8050,8050,8050,8050,2
|
|
20241024,121200,373553400,8030,8030,8030,8030,0
|
|
20241024,121100,373553400,8030,8030,8030,8030,2
|
|
20241024,121000,373537340,8030,8030,8030,8030,0
|
|
20241024,120900,373537340,8030,8030,8030,8030,0
|
|
20241024,120800,373537340,8030,8030,8030,8030,0
|
|
20241024,120700,373537340,8030,8030,8030,8030,161
|
|
20241024,120600,372244510,8030,8030,8030,8030,0
|
|
20241024,120500,372244510,8030,8030,8030,8030,0
|
|
20241024,120400,372244510,8030,8030,8030,8030,0
|
|
20241024,120300,372244510,8030,8030,8030,8030,0
|
|
20241024,120200,372244510,8030,8030,8030,8030,100
|
|
20241024,120100,371441510,8030,8010,8030,8000,511
|
|
20241024,120000,367353410,8010,8020,8020,8010,500
|
|
20241024,115900,363346740,8030,8030,8030,8030,5
|
|
20241024,115800,363306590,8030,8030,8030,8030,10
|
|
20241024,115700,363226290,8030,8030,8030,8030,7
|
|
20241024,115600,363170080,8030,8030,8030,8030,2
|
|
20241024,115500,363154020,8030,8030,8030,8030,477
|
|
20241024,115400,359323710,8030,8030,8030,8030,0
|
|
20241024,115300,359323710,8030,8030,8030,8030,0
|
|
20241024,115200,359323710,8030,8030,8030,8030,0
|
|
20241024,115100,359323710,8030,8030,8030,8030,0
|
|
20241024,115000,359323710,8030,8050,8050,8030,639
|
|
20241024,114900,354192500,8030,8030,8030,8030,20
|
|
20241024,114800,354031900,8030,8030,8030,8030,0
|
|
20241024,114700,354031900,8030,8030,8030,8030,0
|
|
20241024,114600,354031900,8030,8030,8030,8030,0
|
|
20241024,114500,354031900,8030,8030,8030,8030,2
|
|
20241024,114400,354015840,8050,8050,8050,8050,0
|
|
20241024,114300,354015840,8050,8050,8050,8050,0
|
|
20241024,114200,354015840,8050,8050,8050,8050,0
|
|
20241024,114100,354015840,8050,8050,8050,8050,0
|
|
20241024,114000,354015840,8050,8030,8050,8030,55
|
|
20241024,113900,353574090,8050,8050,8050,8050,2
|
|
20241024,113800,353557990,8050,8050,8050,8050,3
|
|
20241024,113700,353533840,8040,8040,8040,8040,0
|
|
20241024,113600,353533840,8040,8040,8040,8040,10
|
|
20241024,113500,353453440,8050,8050,8050,8050,0
|
|
20241024,113400,353453440,8050,8050,8050,8050,1
|
|
20241024,113300,353445390,8040,8030,8040,8030,51
|
|
20241024,113200,353035850,8030,8030,8030,8030,89
|
|
20241024,113100,352321180,8030,8030,8030,8030,11
|
|
20241024,113000,352232850,8030,8050,8050,8030,5
|
|
20241024,112900,352192680,8020,8020,8020,8020,0
|
|
20241024,112800,352192680,8020,8020,8020,8020,0
|
|
20241024,112700,352192680,8020,8020,8020,8020,0
|
|
20241024,112600,352192680,8020,8020,8020,8020,1
|
|
20241024,112500,352184660,8050,8050,8050,8050,0
|
|
20241024,112400,352184660,8050,8050,8050,8050,0
|
|
20241024,112300,352184660,8050,8050,8050,8050,1
|
|
20241024,112200,352176610,8050,8050,8050,8050,0
|
|
20241024,112100,352176610,8050,8050,8050,8050,6
|
|
20241024,112000,352128310,8010,8010,8010,8010,0
|
|
20241024,111900,352128310,8010,8010,8010,8010,0
|
|
20241024,111800,352128310,8010,8010,8010,8010,66
|
|
20241024,111700,351599650,8060,8060,8060,8060,0
|
|
20241024,111600,351599650,8060,8060,8060,8060,0
|
|
20241024,111500,351599650,8060,8060,8060,8060,10
|
|
20241024,111400,351519050,8060,8060,8060,8060,2
|
|
20241024,111300,351502930,8000,8000,8000,8000,1835
|
|
20241024,111200,336822930,8010,8020,8020,8010,2000
|
|
20241024,111100,320800670,8030,8030,8030,8030,484
|
|
20241024,111000,316914150,8040,8040,8040,8040,52
|
|
20241024,110900,316496070,8060,8060,8060,8060,0
|
|
20241024,110800,316496070,8060,8060,8060,8060,0
|
|
20241024,110700,316496070,8060,8060,8060,8060,44
|
|
20241024,110600,316141430,8060,8060,8060,8060,290
|
|
20241024,110500,313804030,8060,8060,8060,8060,1
|
|
20241024,110400,313795970,8050,8050,8050,8050,0
|
|
20241024,110300,313795970,8050,8050,8050,8050,1612
|
|
20241024,110200,300819370,8050,8050,8050,8050,0
|
|
20241024,110100,300819370,8050,8050,8050,8050,0
|
|
20241024,110000,300819370,8050,8050,8050,8050,0
|
|
20241024,105900,300819370,8050,8050,8050,8050,15
|
|
20241024,105800,300698620,8050,8050,8050,8050,0
|
|
20241024,105700,300698620,8050,8050,8050,8050,0
|
|
20241024,105600,300698620,8050,8050,8050,8050,0
|
|
20241024,105500,300698620,8050,8050,8050,8050,0
|
|
20241024,105400,300698620,8050,8050,8050,8050,0
|
|
20241024,105300,300698620,8050,8050,8050,8050,2
|
|
20241024,105200,300682520,8070,8070,8070,8070,0
|
|
20241024,105100,300682520,8070,8070,8070,8070,0
|
|
20241024,105000,300682520,8070,8070,8070,8070,63
|
|
20241024,104900,300174110,8070,8070,8070,8070,0
|
|
20241024,104800,300174110,8070,8070,8070,8070,0
|
|
20241024,104700,300174110,8070,8070,8070,8070,1
|
|
20241024,104600,300166040,8010,8030,8030,8010,1100
|
|
20241024,104500,291340740,8040,8040,8040,8040,138
|
|
20241024,104400,290231220,8050,8050,8050,8050,0
|
|
20241024,104300,290231220,8050,8050,8050,8050,0
|
|
20241024,104200,290231220,8050,8070,8070,8050,65
|
|
20241024,104100,289707570,8070,8070,8070,8070,1
|
|
20241024,104000,289699500,8050,8050,8050,8050,150
|
|
20241024,103900,288492000,8070,8050,8070,8050,71
|
|
20241024,103800,287920430,8050,8050,8050,8050,0
|
|
20241024,103700,287920430,8050,8050,8050,8050,0
|
|
20241024,103600,287920430,8050,8050,8050,8050,250
|
|
20241024,103500,285907930,8050,8050,8050,8050,100
|
|
20241024,103400,285102930,8050,8070,8070,8050,435
|
|
20241024,103300,281598810,8070,8070,8070,8070,0
|
|
20241024,103200,281598810,8070,8070,8070,8070,124
|
|
20241024,103100,280598130,8110,8110,8110,8110,0
|
|
20241024,103000,280598130,8110,8110,8110,8110,4
|
|
20241024,102900,280565690,8110,8110,8110,8110,2
|
|
20241024,102800,280549470,8070,8070,8070,8070,0
|
|
20241024,102700,280549470,8070,8070,8070,8070,0
|
|
20241024,102600,280549470,8070,8070,8070,8070,25
|
|
20241024,102500,280347720,8070,8070,8070,8070,0
|
|
20241024,102400,280347720,8070,8070,8070,8070,0
|
|
20241024,102300,280347720,8070,8070,8070,8070,298
|
|
20241024,102200,277942860,8080,8080,8080,8080,0
|
|
20241024,102100,277942860,8080,8080,8080,8080,1
|
|
20241024,102000,277934780,8130,8130,8130,8130,1
|
|
20241024,101900,277926650,8130,8090,8130,8090,45
|
|
20241024,101800,277562560,8130,8100,8130,8090,395
|
|
20241024,101700,274366920,8150,8150,8150,8150,1
|
|
20241024,101600,274358770,8180,8080,8180,8080,518
|
|
20241024,101500,270136810,8100,8100,8100,8100,114
|
|
20241024,101400,269213410,8100,8100,8100,8100,4
|
|
20241024,101300,269181010,8110,8110,8110,8110,100
|
|
20241024,101200,268370010,8100,8120,8120,8100,14
|
|
20241024,101100,268256530,8130,8120,8160,8120,142
|
|
20241024,101000,267101510,8120,8100,8140,8100,754
|
|
20241024,100900,260980710,8090,8090,8090,8090,419
|
|
20241024,100800,257591000,8090,8090,8090,8090,640
|
|
20241024,100700,252413400,8090,8070,8090,8070,857
|
|
20241024,100600,245482240,8080,8080,8080,8070,479
|
|
20241024,100500,241612120,8080,8060,8080,8050,519
|
|
20241024,100400,237424030,8060,8060,8060,8060,3
|
|
20241024,100300,237399850,8070,8070,8070,8070,4
|
|
20241024,100200,237367570,8040,8050,8050,8040,266
|
|
20241024,100100,235227900,8070,8070,8070,8070,0
|
|
20241024,100000,235227900,8070,8070,8070,8070,0
|
|
20241024,095900,235227900,8070,8070,8070,8070,360
|
|
20241024,095800,232322700,8060,8040,8060,8040,114
|
|
20241024,095700,231405650,8050,8030,8050,8030,2353
|
|
20241024,095600,212488500,8030,8030,8030,8030,120
|
|
20241024,095500,211524900,8030,8030,8030,8030,0
|
|
20241024,095400,211524900,8030,8030,8030,8030,0
|
|
20241024,095300,211524900,8030,8030,8030,8030,0
|
|
20241024,095200,211524900,8030,8030,8030,8030,21
|
|
20241024,095100,211356270,8030,8030,8030,8030,30
|
|
20241024,095000,211115370,8030,8030,8030,8030,40
|
|
20241024,094900,210794170,8030,8030,8030,8030,50
|
|
20241024,094800,210392670,8030,8030,8030,8030,2
|
|
20241024,094700,210376610,8030,8030,8030,8030,480
|
|
20241024,094600,206522210,8030,8020,8030,8020,199
|
|
20241024,094500,204926210,8020,8020,8020,8010,122
|
|
20241024,094400,203948770,8020,8020,8020,8020,6
|
|
20241024,094300,203900650,8020,8020,8020,8020,45
|
|
20241024,094200,203539750,8020,8020,8020,8020,30
|
|
20241024,094100,203299150,8030,8030,8030,8030,3
|
|
20241024,094000,203275060,8030,8030,8030,8030,1
|
|
20241024,093900,203267030,8030,8030,8030,8030,1
|
|
20241024,093800,203259000,8030,8020,8030,8020,140
|
|
20241024,093700,202136180,8030,8030,8030,8030,0
|
|
20241024,093600,202136180,8030,8030,8030,8030,50
|
|
20241024,093500,201734680,8030,8030,8030,8030,18
|
|
20241024,093400,201590140,8000,8000,8000,8000,0
|
|
20241024,093300,201590140,8000,8000,8000,8000,396
|
|
20241024,093200,198422140,8000,8000,8000,8000,3
|
|
20241024,093100,198398140,8000,8030,8030,8000,1447
|
|
20241024,093000,186822080,8000,8010,8030,8000,436
|
|
20241024,092900,183333020,8040,8040,8040,8040,0
|
|
20241024,092800,183333020,8040,8010,8040,8000,231
|
|
20241024,092700,181484420,8040,8040,8040,8040,0
|
|
20241024,092600,181484420,8040,8040,8040,8040,4
|
|
20241024,092500,181452260,8010,8010,8010,8010,2
|
|
20241024,092400,181436240,8000,8010,8010,8000,482
|
|
20241024,092300,177580120,8020,8020,8040,8020,30
|
|
20241024,092200,177339480,8020,7990,8020,7990,124
|
|
20241024,092100,176346320,7990,8020,8020,7990,80
|
|
20241024,092000,175705920,8050,8000,8050,7990,2917
|
|
20241024,091900,152369470,8000,7980,8000,7980,2415
|
|
20241024,091800,133051000,7980,7980,7980,7980,154
|
|
20241024,091700,131822080,7980,7980,7980,7980,28
|
|
20241024,091600,131598640,7970,7980,7990,7970,2195
|
|
20241024,091500,114094040,7990,7980,7990,7980,207
|
|
20241024,091400,112442110,7980,7990,7990,7970,41
|
|
20241024,091300,112114900,7970,7970,7970,7970,1200
|
|
20241024,091200,102550900,7970,8000,8000,7970,3038
|
|
20241024,091100,78290820,8010,8000,8010,8000,40
|
|
20241024,091000,77970590,7990,8060,8060,7980,2808
|
|
20241024,090900,55529850,8010,8060,8060,8010,570
|
|
20241024,090800,50956300,8060,8060,8060,8060,275
|
|
20241024,090700,48739800,8060,8060,8060,8060,5
|
|
20241024,090600,48699500,8060,8060,8060,8060,40
|
|
20241024,090500,48377100,8060,8070,8070,8010,3287
|
|
20241024,090400,22020010,8070,8070,8070,8060,58
|
|
20241024,090300,21552370,8030,8040,8070,8030,568
|
|
20241024,090200,16989790,8030,8050,8070,8030,367
|
|
20241024,090100,14038100,8070,8050,8070,8050,600
|
|
20241024,090000,9208080,8050,8000,8050,8000,1140
|