665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200200,228865120,5060,5060,5060,5060,2315
|
|
20241024,200100,228865120,5060,5060,5060,5060,0
|
|
20241024,200000,228865120,5060,5060,5060,5060,0
|
|
20241024,195900,228865120,5060,5060,5060,5060,0
|
|
20241024,195800,228865120,5060,5060,5060,5060,0
|
|
20241024,195700,228865120,5060,5060,5060,5060,0
|
|
20241024,195600,228865120,5060,5060,5060,5060,0
|
|
20241024,195500,228865120,5060,5060,5060,5060,0
|
|
20241024,195400,228865120,5060,5060,5060,5060,0
|
|
20241024,195300,228865120,5060,5060,5060,5060,0
|
|
20241024,195200,228865120,5060,5060,5060,5060,0
|
|
20241024,195100,228865120,5060,5060,5060,5060,0
|
|
20241024,195000,228865120,5060,5060,5060,5060,0
|
|
20241024,194900,228865120,5060,5060,5060,5060,0
|
|
20241024,194800,228865120,5060,5060,5060,5060,0
|
|
20241024,194700,228865120,5060,5060,5060,5060,0
|
|
20241024,194600,228865120,5060,5060,5060,5060,0
|
|
20241024,194500,228865120,5060,5060,5060,5060,0
|
|
20241024,194400,228865120,5060,5060,5060,5060,0
|
|
20241024,194300,228865120,5060,5060,5060,5060,0
|
|
20241024,194200,228865120,5060,5060,5060,5060,0
|
|
20241024,194100,228865120,5060,5060,5060,5060,0
|
|
20241024,194000,228865120,5060,5060,5060,5060,0
|
|
20241024,193900,228865120,5060,5060,5060,5060,0
|
|
20241024,193800,228865120,5060,5060,5060,5060,0
|
|
20241024,193700,228865120,5060,5060,5060,5060,0
|
|
20241024,193600,228865120,5060,5060,5060,5060,0
|
|
20241024,193500,228865120,5060,5060,5060,5060,0
|
|
20241024,193400,228865120,5060,5060,5060,5060,0
|
|
20241024,193300,228865120,5060,5060,5060,5060,0
|
|
20241024,193200,228865120,5060,5060,5060,5060,2315
|
|
20241024,193100,228865120,5060,5060,5060,5060,0
|
|
20241024,193000,228865120,5060,5060,5060,5060,0
|
|
20241024,192900,228865120,5060,5060,5060,5060,0
|
|
20241024,192800,228865120,5060,5060,5060,5060,0
|
|
20241024,192700,228865120,5060,5060,5060,5060,0
|
|
20241024,192600,228865120,5060,5060,5060,5060,0
|
|
20241024,192500,228865120,5060,5060,5060,5060,0
|
|
20241024,192400,228865120,5060,5060,5060,5060,0
|
|
20241024,192300,228865120,5060,5060,5060,5060,0
|
|
20241024,192200,228865120,5060,5060,5060,5060,0
|
|
20241024,192100,228865120,5060,5060,5060,5060,0
|
|
20241024,192000,228865120,5060,5060,5060,5060,0
|
|
20241024,191900,228865120,5060,5060,5060,5060,0
|
|
20241024,191800,228865120,5060,5060,5060,5060,0
|
|
20241024,191700,228865120,5060,5060,5060,5060,0
|
|
20241024,191600,228865120,5060,5060,5060,5060,0
|
|
20241024,191500,228865120,5060,5060,5060,5060,0
|
|
20241024,191400,228865120,5060,5060,5060,5060,0
|
|
20241024,191300,228865120,5060,5060,5060,5060,0
|
|
20241024,191200,228865120,5060,5060,5060,5060,0
|
|
20241024,191100,228865120,5060,5060,5060,5060,0
|
|
20241024,191000,228865120,5060,5060,5060,5060,0
|
|
20241024,190900,228865120,5060,5060,5060,5060,0
|
|
20241024,190800,228865120,5060,5060,5060,5060,0
|
|
20241024,190700,228865120,5060,5060,5060,5060,0
|
|
20241024,190600,228865120,5060,5060,5060,5060,0
|
|
20241024,190500,228865120,5060,5060,5060,5060,0
|
|
20241024,190400,228865120,5060,5060,5060,5060,0
|
|
20241024,190300,228865120,5060,5060,5060,5060,0
|
|
20241024,190200,228865120,5060,5060,5060,5060,2315
|
|
20241024,190100,228865120,5060,5060,5060,5060,0
|
|
20241024,190000,228865120,5060,5060,5060,5060,0
|
|
20241024,185900,228865120,5060,5060,5060,5060,0
|
|
20241024,185800,228865120,5060,5060,5060,5060,0
|
|
20241024,185700,228865120,5060,5060,5060,5060,0
|
|
20241024,185600,228865120,5060,5060,5060,5060,0
|
|
20241024,185500,228865120,5060,5060,5060,5060,0
|
|
20241024,185400,228865120,5060,5060,5060,5060,0
|
|
20241024,185300,228865120,5060,5060,5060,5060,0
|
|
20241024,185200,228865120,5060,5060,5060,5060,0
|
|
20241024,185100,228865120,5060,5060,5060,5060,0
|
|
20241024,185000,228865120,5060,5060,5060,5060,0
|
|
20241024,184900,228865120,5060,5060,5060,5060,0
|
|
20241024,184800,228865120,5060,5060,5060,5060,0
|
|
20241024,184700,228865120,5060,5060,5060,5060,0
|
|
20241024,184600,228865120,5060,5060,5060,5060,0
|
|
20241024,184500,228865120,5060,5060,5060,5060,0
|
|
20241024,184400,228865120,5060,5060,5060,5060,0
|
|
20241024,184300,228865120,5060,5060,5060,5060,0
|
|
20241024,184200,228865120,5060,5060,5060,5060,0
|
|
20241024,184100,228865120,5060,5060,5060,5060,0
|
|
20241024,184000,228865120,5060,5060,5060,5060,0
|
|
20241024,183900,228865120,5060,5060,5060,5060,0
|
|
20241024,183800,228865120,5060,5060,5060,5060,0
|
|
20241024,183700,228865120,5060,5060,5060,5060,0
|
|
20241024,183600,228865120,5060,5060,5060,5060,0
|
|
20241024,183500,228865120,5060,5060,5060,5060,0
|
|
20241024,183400,228865120,5060,5060,5060,5060,0
|
|
20241024,183300,228865120,5060,5060,5060,5060,0
|
|
20241024,183200,228865120,5060,5060,5060,5060,2315
|
|
20241024,183100,228865120,5060,5060,5060,5060,0
|
|
20241024,183000,228865120,5060,5060,5060,5060,0
|
|
20241024,182900,228865120,5060,5060,5060,5060,0
|
|
20241024,182800,228865120,5060,5060,5060,5060,0
|
|
20241024,182700,228865120,5060,5060,5060,5060,0
|
|
20241024,182600,228865120,5060,5060,5060,5060,0
|
|
20241024,182500,228865120,5060,5060,5060,5060,0
|
|
20241024,182400,228865120,5060,5060,5060,5060,0
|
|
20241024,182300,228865120,5060,5060,5060,5060,0
|
|
20241024,182200,228865120,5060,5060,5060,5060,0
|
|
20241024,182100,228865120,5060,5060,5060,5060,0
|
|
20241024,182000,228865120,5060,5060,5060,5060,0
|
|
20241024,181900,228865120,5060,5060,5060,5060,0
|
|
20241024,181800,228865120,5060,5060,5060,5060,0
|
|
20241024,181700,228865120,5060,5060,5060,5060,0
|
|
20241024,181600,228865120,5060,5060,5060,5060,0
|
|
20241024,181500,228865120,5060,5060,5060,5060,0
|
|
20241024,181400,228865120,5060,5060,5060,5060,0
|
|
20241024,181300,228865120,5060,5060,5060,5060,0
|
|
20241024,181200,228865120,5060,5060,5060,5060,0
|
|
20241024,181100,228865120,5060,5060,5060,5060,0
|
|
20241024,181000,228865120,5060,5060,5060,5060,0
|
|
20241024,180900,228865120,5060,5060,5060,5060,0
|
|
20241024,180800,228865120,5060,5060,5060,5060,0
|
|
20241024,180700,228865120,5060,5060,5060,5060,0
|
|
20241024,180600,228865120,5060,5060,5060,5060,0
|
|
20241024,180500,228865120,5060,5060,5060,5060,0
|
|
20241024,180400,228865120,5060,5060,5060,5060,0
|
|
20241024,180300,228865120,5060,5060,5060,5060,0
|
|
20241024,180200,228865120,5060,5060,5060,5060,2315
|
|
20241024,180100,228865120,5060,5060,5060,5060,0
|
|
20241024,180000,228865120,5060,5060,5060,5060,0
|
|
20241024,175900,228865120,5060,5060,5060,5060,0
|
|
20241024,175800,228865120,5060,5060,5060,5060,0
|
|
20241024,175700,228865120,5060,5060,5060,5060,0
|
|
20241024,175600,228865120,5060,5060,5060,5060,0
|
|
20241024,175500,228865120,5060,5060,5060,5060,0
|
|
20241024,175400,228865120,5060,5060,5060,5060,0
|
|
20241024,175300,228865120,5060,5060,5060,5060,0
|
|
20241024,175200,228865120,5060,5060,5060,5060,0
|
|
20241024,175100,228865120,5060,5060,5060,5060,0
|
|
20241024,175000,228865120,5060,5060,5060,5060,0
|
|
20241024,174900,228865120,5060,5060,5060,5060,0
|
|
20241024,174800,228865120,5060,5060,5060,5060,0
|
|
20241024,174700,228865120,5060,5060,5060,5060,0
|
|
20241024,174600,228865120,5060,5060,5060,5060,0
|
|
20241024,174500,228865120,5060,5060,5060,5060,0
|
|
20241024,174400,228865120,5060,5060,5060,5060,0
|
|
20241024,174300,228865120,5060,5060,5060,5060,0
|
|
20241024,174200,228865120,5060,5060,5060,5060,0
|
|
20241024,174100,228865120,5060,5060,5060,5060,0
|
|
20241024,174000,228865120,5060,5060,5060,5060,0
|
|
20241024,173900,228865120,5060,5060,5060,5060,0
|
|
20241024,173800,228865120,5060,5060,5060,5060,0
|
|
20241024,173700,228865120,5060,5060,5060,5060,0
|
|
20241024,173600,228865120,5060,5060,5060,5060,0
|
|
20241024,173500,228865120,5060,5060,5060,5060,0
|
|
20241024,173400,228865120,5060,5060,5060,5060,0
|
|
20241024,173300,228865120,5060,5060,5060,5060,0
|
|
20241024,173200,228865120,5060,5060,5060,5060,2315
|
|
20241024,173100,228865120,5060,5060,5060,5060,0
|
|
20241024,173000,228865120,5060,5060,5060,5060,0
|
|
20241024,172900,228865120,5060,5060,5060,5060,0
|
|
20241024,172800,228865120,5060,5060,5060,5060,0
|
|
20241024,172700,228865120,5060,5060,5060,5060,0
|
|
20241024,172600,228865120,5060,5060,5060,5060,0
|
|
20241024,172500,228865120,5060,5060,5060,5060,0
|
|
20241024,172400,228865120,5060,5060,5060,5060,0
|
|
20241024,172300,228865120,5060,5060,5060,5060,0
|
|
20241024,172200,228865120,5060,5060,5060,5060,0
|
|
20241024,172100,228865120,5060,5060,5060,5060,0
|
|
20241024,172000,228865120,5060,5060,5060,5060,0
|
|
20241024,171900,228865120,5060,5060,5060,5060,0
|
|
20241024,171800,228865120,5060,5060,5060,5060,0
|
|
20241024,171700,228865120,5060,5060,5060,5060,0
|
|
20241024,171600,228865120,5060,5060,5060,5060,0
|
|
20241024,171500,228865120,5060,5060,5060,5060,0
|
|
20241024,171400,228865120,5060,5060,5060,5060,0
|
|
20241024,171300,228865120,5060,5060,5060,5060,0
|
|
20241024,171200,228865120,5060,5060,5060,5060,0
|
|
20241024,171100,228865120,5060,5060,5060,5060,0
|
|
20241024,171000,228865120,5060,5060,5060,5060,0
|
|
20241024,170900,228865120,5060,5060,5060,5060,0
|
|
20241024,170800,228865120,5060,5060,5060,5060,0
|
|
20241024,170700,228865120,5060,5060,5060,5060,0
|
|
20241024,170600,228865120,5060,5060,5060,5060,0
|
|
20241024,170500,228865120,5060,5060,5060,5060,0
|
|
20241024,170400,228865120,5060,5060,5060,5060,0
|
|
20241024,170300,228865120,5060,5060,5060,5060,0
|
|
20241024,170200,228865120,5060,5060,5060,5060,2315
|
|
20241024,170100,228865120,5060,5060,5060,5060,0
|
|
20241024,170000,228865120,5060,5060,5060,5060,0
|
|
20241024,165900,228865120,5060,5060,5060,5060,0
|
|
20241024,165800,228865120,5060,5060,5060,5060,0
|
|
20241024,165700,228865120,5060,5060,5060,5060,0
|
|
20241024,165600,228865120,5060,5060,5060,5060,0
|
|
20241024,165500,228865120,5060,5060,5060,5060,0
|
|
20241024,165400,228865120,5060,5060,5060,5060,0
|
|
20241024,165300,228865120,5060,5060,5060,5060,0
|
|
20241024,165200,228865120,5060,5060,5060,5060,0
|
|
20241024,165100,228865120,5060,5060,5060,5060,0
|
|
20241024,165000,228865120,5060,5060,5060,5060,0
|
|
20241024,164900,228865120,5060,5060,5060,5060,0
|
|
20241024,164800,228865120,5060,5060,5060,5060,0
|
|
20241024,164700,228865120,5060,5060,5060,5060,0
|
|
20241024,164600,228865120,5060,5060,5060,5060,0
|
|
20241024,164500,228865120,5060,5060,5060,5060,0
|
|
20241024,164400,228865120,5060,5060,5060,5060,0
|
|
20241024,164300,228865120,5060,5060,5060,5060,0
|
|
20241024,164200,228865120,5060,5060,5060,5060,0
|
|
20241024,164100,228865120,5060,5060,5060,5060,0
|
|
20241024,164000,228865120,5060,5060,5060,5060,0
|
|
20241024,163900,228865120,5060,5060,5060,5060,0
|
|
20241024,163800,228865120,5060,5060,5060,5060,0
|
|
20241024,163700,228865120,5060,5060,5060,5060,0
|
|
20241024,163600,228865120,5060,5060,5060,5060,0
|
|
20241024,163500,228865120,5060,5060,5060,5060,0
|
|
20241024,163400,228865120,5060,5060,5060,5060,0
|
|
20241024,163300,228865120,5060,5060,5060,5060,0
|
|
20241024,163200,228865120,5060,5060,5060,5060,2315
|
|
20241024,163100,228865120,5060,5060,5060,5060,0
|
|
20241024,163000,228865120,5060,5060,5060,5060,0
|
|
20241024,162900,228865120,5060,5060,5060,5060,0
|
|
20241024,162800,228865120,5060,5060,5060,5060,0
|
|
20241024,162700,228865120,5060,5060,5060,5060,0
|
|
20241024,162600,228865120,5060,5060,5060,5060,0
|
|
20241024,162500,228865120,5060,5060,5060,5060,0
|
|
20241024,162400,228865120,5060,5060,5060,5060,0
|
|
20241024,162300,228865120,5060,5060,5060,5060,0
|
|
20241024,162200,228865120,5060,5060,5060,5060,0
|
|
20241024,162100,228865120,5060,5060,5060,5060,0
|
|
20241024,162000,228865120,5060,5060,5060,5060,0
|
|
20241024,161900,228865120,5060,5060,5060,5060,0
|
|
20241024,161800,228865120,5060,5060,5060,5060,0
|
|
20241024,161700,228865120,5060,5060,5060,5060,0
|
|
20241024,161600,228865120,5060,5060,5060,5060,0
|
|
20241024,161500,228865120,5060,5060,5060,5060,0
|
|
20241024,161400,228865120,5060,5060,5060,5060,0
|
|
20241024,161300,228865120,5060,5060,5060,5060,0
|
|
20241024,161200,228865120,5060,5060,5060,5060,0
|
|
20241024,161100,228865120,5060,5060,5060,5060,0
|
|
20241024,161000,228865120,5060,5060,5060,5060,0
|
|
20241024,160900,228865120,5060,5060,5060,5060,0
|
|
20241024,160800,228865120,5060,5060,5060,5060,0
|
|
20241024,160700,228865120,5060,5060,5060,5060,0
|
|
20241024,160600,228865120,5060,5060,5060,5060,0
|
|
20241024,160500,228865120,5060,5060,5060,5060,0
|
|
20241024,160400,228865120,5060,5060,5060,5060,0
|
|
20241024,160300,228865120,5060,5060,5060,5060,0
|
|
20241024,160200,228865120,5060,5060,5060,5060,2315
|
|
20241024,160100,228865120,5060,5060,5060,5060,0
|
|
20241024,160000,228865120,5060,5060,5060,5060,0
|
|
20241024,155900,228865120,5060,5060,5060,5060,0
|
|
20241024,155800,228865120,5060,5060,5060,5060,0
|
|
20241024,155700,228865120,5060,5060,5060,5060,0
|
|
20241024,155600,228865120,5060,5060,5060,5060,0
|
|
20241024,155500,228865120,5060,5060,5060,5060,0
|
|
20241024,155400,228865120,5060,5060,5060,5060,0
|
|
20241024,155300,228865120,5060,5060,5060,5060,0
|
|
20241024,155200,228865120,5060,5060,5060,5060,0
|
|
20241024,155100,228865120,5060,5060,5060,5060,0
|
|
20241024,155000,228865120,5060,5060,5060,5060,0
|
|
20241024,154900,228865120,5060,5060,5060,5060,0
|
|
20241024,154800,228865120,5060,5060,5060,5060,0
|
|
20241024,154700,228865120,5060,5060,5060,5060,0
|
|
20241024,154600,228865120,5060,5060,5060,5060,0
|
|
20241024,154500,228865120,5060,5060,5060,5060,0
|
|
20241024,154400,228865120,5060,5060,5060,5060,0
|
|
20241024,154300,228865120,5060,5060,5060,5060,0
|
|
20241024,154200,228865120,5060,5060,5060,5060,0
|
|
20241024,154100,228865120,5060,5060,5060,5060,0
|
|
20241024,154000,228865120,5060,5060,5060,5060,0
|
|
20241024,153900,228865120,5060,5060,5060,5060,0
|
|
20241024,153800,228865120,5060,5060,5060,5060,0
|
|
20241024,153700,228865120,5060,5060,5060,5060,0
|
|
20241024,153600,228865120,5060,5060,5060,5060,0
|
|
20241024,153500,228865120,5060,5060,5060,5060,0
|
|
20241024,153400,228865120,5060,5060,5060,5060,0
|
|
20241024,153300,228865120,5060,5060,5060,5060,0
|
|
20241024,153200,228865120,5060,5060,5060,5060,2315
|
|
20241024,153100,228865120,5060,5060,5060,5060,0
|
|
20241024,153000,228865120,5060,5060,5060,5060,2315
|
|
20241024,152900,217151220,5030,5030,5030,5030,0
|
|
20241024,152800,217151220,5030,5030,5030,5030,0
|
|
20241024,152700,217151220,5030,5030,5030,5030,0
|
|
20241024,152600,217151220,5030,5030,5030,5030,0
|
|
20241024,152500,217151220,5030,5030,5030,5030,0
|
|
20241024,152400,217151220,5030,5030,5030,5030,0
|
|
20241024,152300,217151220,5030,5030,5030,5030,0
|
|
20241024,152200,217151220,5030,5030,5030,5030,0
|
|
20241024,152100,217151220,5030,5030,5030,5030,0
|
|
20241024,152000,217151220,5030,5030,5030,5030,0
|
|
20241024,151900,217151220,5030,5030,5030,4995,44
|
|
20241024,151800,216931115,5040,5000,5050,5000,304
|
|
20241024,151700,215408295,5040,5030,5040,4995,327
|
|
20241024,151600,213768160,5030,5000,5030,5000,3353
|
|
20241024,151500,197000160,5030,5000,5030,5000,617
|
|
20241024,151400,193911640,5010,5010,5010,5010,73
|
|
20241024,151300,193545910,5010,5010,5010,5010,160
|
|
20241024,151200,192744310,5010,5010,5010,5010,253
|
|
20241024,151100,191476780,5030,5030,5030,5030,0
|
|
20241024,151000,191476780,5030,5010,5030,5000,343
|
|
20241024,150900,189760590,5010,5010,5010,5010,0
|
|
20241024,150800,189760590,5010,5010,5020,5010,298
|
|
20241024,150700,188267560,5010,5020,5020,5010,239
|
|
20241024,150600,187070120,5010,5010,5010,5010,50
|
|
20241024,150500,186819620,5010,5010,5010,5010,258
|
|
20241024,150400,185527040,5020,5010,5020,5010,287
|
|
20241024,150300,184089070,5020,5010,5020,5010,21
|
|
20241024,150200,183983790,5010,5010,5010,5010,234
|
|
20241024,150100,182811450,5010,5010,5010,5010,257
|
|
20241024,150000,181523880,5020,5020,5020,5020,1
|
|
20241024,145900,181518860,5010,5020,5020,5010,253
|
|
20241024,145800,180251290,5010,5020,5020,5010,1035
|
|
20241024,145700,175065930,5010,5010,5010,5010,0
|
|
20241024,145600,175065930,5010,5010,5010,5010,233
|
|
20241024,145500,173898600,5010,5030,5030,5010,235
|
|
20241024,145400,172721210,5020,5020,5020,5010,669
|
|
20241024,145300,169367830,5020,5030,5030,5020,137
|
|
20241024,145200,168679990,5020,5020,5020,5020,855
|
|
20241024,145100,164387890,5020,5020,5020,5020,135
|
|
20241024,145000,163710190,5020,5030,5030,5020,255
|
|
20241024,144900,162430040,5030,5020,5030,5020,234
|
|
20241024,144800,161255350,5030,5030,5030,5030,0
|
|
20241024,144700,161255350,5030,5020,5030,5020,452
|
|
20241024,144600,158985820,5020,5030,5030,5020,253
|
|
20241024,144500,157715750,5030,5030,5030,5030,3
|
|
20241024,144400,157700660,5030,5030,5030,5030,82
|
|
20241024,144300,157288200,5030,5030,5030,5030,234
|
|
20241024,144200,156111180,5040,5040,5040,5040,37
|
|
20241024,144100,155924700,5030,5030,5030,5030,337
|
|
20241024,144000,154229590,5040,5030,5040,5030,1285
|
|
20241024,143900,147765520,5030,5030,5030,5030,23
|
|
20241024,143800,147649830,5030,5030,5030,5030,237
|
|
20241024,143700,146457720,5030,5030,5040,5030,448
|
|
20241024,143600,144202280,5040,5040,5040,5040,0
|
|
20241024,143500,144202280,5040,5040,5040,5040,54
|
|
20241024,143400,143930120,5040,5040,5040,5040,234
|
|
20241024,143300,142750760,5040,5040,5040,5040,15
|
|
20241024,143200,142675160,5050,5050,5050,5050,20
|
|
20241024,143100,142574160,5060,5060,5060,5060,0
|
|
20241024,143000,142574160,5060,5040,5060,5040,1155
|
|
20241024,142900,136752810,5040,5040,5040,5040,0
|
|
20241024,142800,136752810,5040,5050,5050,5040,194
|
|
20241024,142700,135773700,5050,5050,5050,5050,5
|
|
20241024,142600,135748450,5030,5040,5050,5030,2650
|
|
20241024,142500,122380730,5040,5040,5040,5040,8
|
|
20241024,142400,122340410,5030,5030,5030,5030,17
|
|
20241024,142300,122254900,5040,5040,5040,5040,0
|
|
20241024,142200,122254900,5040,5030,5040,5030,637
|
|
20241024,142100,119044790,5040,5040,5040,5040,2000
|
|
20241024,142000,108964790,5020,5030,5030,5020,1507
|
|
20241024,141900,101385650,5030,5030,5030,5030,0
|
|
20241024,141800,101385650,5030,5030,5030,5030,796
|
|
20241024,141700,97381770,5040,5040,5040,5040,0
|
|
20241024,141600,97381770,5040,5040,5040,5040,1
|
|
20241024,141500,97376730,5030,5030,5030,5030,17
|
|
20241024,141400,97291220,5040,5040,5040,5040,1
|
|
20241024,141300,97286180,5030,5030,5030,5030,19
|
|
20241024,141200,97190610,5030,5030,5030,5030,0
|
|
20241024,141100,97190610,5030,5030,5030,5030,30
|
|
20241024,141000,97039710,5030,5030,5030,5030,192
|
|
20241024,140900,96073950,5040,5040,5040,5040,0
|
|
20241024,140800,96073950,5040,5040,5040,5040,1
|
|
20241024,140700,96068910,5040,5040,5040,5040,0
|
|
20241024,140600,96068910,5040,5040,5040,5040,0
|
|
20241024,140500,96068910,5040,5040,5040,5040,0
|
|
20241024,140400,96068910,5040,5040,5040,5040,0
|
|
20241024,140300,96068910,5040,5040,5040,5040,2
|
|
20241024,140200,96058830,5030,5030,5030,5030,0
|
|
20241024,140100,96058830,5030,5030,5030,5030,0
|
|
20241024,140000,96058830,5030,5030,5030,5030,0
|
|
20241024,135900,96058830,5030,5030,5030,5030,0
|
|
20241024,135800,96058830,5030,5030,5030,5030,0
|
|
20241024,135700,96058830,5030,5030,5030,5030,0
|
|
20241024,135600,96058830,5030,5030,5030,5030,0
|
|
20241024,135500,96058830,5030,5030,5030,5030,0
|
|
20241024,135400,96058830,5030,5030,5030,5030,0
|
|
20241024,135300,96058830,5030,5030,5030,5030,0
|
|
20241024,135200,96058830,5030,5030,5030,5030,0
|
|
20241024,135100,96058830,5030,5030,5030,5030,0
|
|
20241024,135000,96058830,5030,5030,5030,5030,334
|
|
20241024,134900,94378810,5030,5030,5030,5030,0
|
|
20241024,134800,94378810,5030,5030,5030,5030,0
|
|
20241024,134700,94378810,5030,5030,5030,5030,0
|
|
20241024,134600,94378810,5030,5030,5030,5030,0
|
|
20241024,134500,94378810,5030,5040,5040,5030,14
|
|
20241024,134400,94308260,5030,5030,5030,5030,0
|
|
20241024,134300,94308260,5030,5030,5030,5030,0
|
|
20241024,134200,94308260,5030,5040,5040,5030,33
|
|
20241024,134100,94141970,5040,5040,5040,5040,0
|
|
20241024,134000,94141970,5040,5040,5040,5040,0
|
|
20241024,133900,94141970,5040,5040,5040,5040,0
|
|
20241024,133800,94141970,5040,5040,5040,5040,0
|
|
20241024,133700,94141970,5040,5040,5040,5040,0
|
|
20241024,133600,94141970,5040,5040,5040,5040,0
|
|
20241024,133500,94141970,5040,5040,5040,5040,0
|
|
20241024,133400,94141970,5040,5040,5040,5040,0
|
|
20241024,133300,94141970,5040,5040,5040,5040,3
|
|
20241024,133200,94126850,5030,5030,5030,5030,0
|
|
20241024,133100,94126850,5030,5030,5030,5030,0
|
|
20241024,133000,94126850,5030,5030,5030,5030,0
|
|
20241024,132900,94126850,5030,5030,5030,5030,0
|
|
20241024,132800,94126850,5030,5030,5030,5030,0
|
|
20241024,132700,94126850,5030,5030,5030,5030,0
|
|
20241024,132600,94126850,5030,5030,5030,5030,0
|
|
20241024,132500,94126850,5030,5030,5030,5030,0
|
|
20241024,132400,94126850,5030,5030,5030,5030,0
|
|
20241024,132300,94126850,5030,5030,5030,5030,0
|
|
20241024,132200,94126850,5030,5030,5030,5030,0
|
|
20241024,132100,94126850,5030,5030,5030,5030,0
|
|
20241024,132000,94126850,5030,5030,5030,5030,0
|
|
20241024,131900,94126850,5030,5030,5030,5030,0
|
|
20241024,131800,94126850,5030,5030,5030,5030,1132
|
|
20241024,131700,88432890,5040,5040,5040,5040,118
|
|
20241024,131600,87838170,5040,5040,5040,5040,30
|
|
20241024,131500,87686970,5050,5050,5050,5050,0
|
|
20241024,131400,87686970,5050,5050,5050,5050,0
|
|
20241024,131300,87686970,5050,5050,5050,5050,0
|
|
20241024,131200,87686970,5050,5050,5050,5050,0
|
|
20241024,131100,87686970,5050,5050,5050,5050,0
|
|
20241024,131000,87686970,5050,5050,5050,5050,0
|
|
20241024,130900,87686970,5050,5050,5050,5050,0
|
|
20241024,130800,87686970,5050,5050,5050,5050,0
|
|
20241024,130700,87686970,5050,5050,5050,5050,0
|
|
20241024,130600,87686970,5050,5050,5050,5050,0
|
|
20241024,130500,87686970,5050,5050,5050,5050,0
|
|
20241024,130400,87686970,5050,5050,5050,5050,0
|
|
20241024,130300,87686970,5050,5050,5050,5050,0
|
|
20241024,130200,87686970,5050,5050,5050,5050,1
|
|
20241024,130100,87681920,5040,5040,5040,5040,0
|
|
20241024,130000,87681920,5040,5040,5040,5040,0
|
|
20241024,125900,87681920,5040,5040,5040,5040,0
|
|
20241024,125800,87681920,5040,5050,5050,5040,82
|
|
20241024,125700,87268340,5040,5040,5040,5040,9
|
|
20241024,125600,87222980,5030,5030,5030,5030,274
|
|
20241024,125500,85844760,5050,5050,5050,5050,0
|
|
20241024,125400,85844760,5050,5040,5050,5040,2003
|
|
20241024,125300,75749610,5050,5050,5050,5050,0
|
|
20241024,125200,75749610,5050,5050,5050,5050,0
|
|
20241024,125100,75749610,5050,5050,5050,5050,0
|
|
20241024,125000,75749610,5050,5050,5050,5040,243
|
|
20241024,124900,74524810,5060,5060,5060,5060,2
|
|
20241024,124800,74514690,5050,5050,5050,5050,0
|
|
20241024,124700,74514690,5050,5050,5050,5050,0
|
|
20241024,124600,74514690,5050,5050,5050,5050,2
|
|
20241024,124500,74504590,5050,5050,5050,5050,1
|
|
20241024,124400,74499540,5070,5070,5070,5070,0
|
|
20241024,124300,74499540,5070,5070,5070,5070,0
|
|
20241024,124200,74499540,5070,5070,5070,5070,0
|
|
20241024,124100,74499540,5070,5050,5070,5050,4
|
|
20241024,124000,74479300,5050,5050,5050,5050,0
|
|
20241024,123900,74479300,5050,5050,5050,5050,0
|
|
20241024,123800,74479300,5050,5050,5050,5050,0
|
|
20241024,123700,74479300,5050,5060,5060,5050,62
|
|
20241024,123600,74166150,5070,5070,5070,5070,0
|
|
20241024,123500,74166150,5070,5070,5070,5070,0
|
|
20241024,123400,74166150,5070,5070,5070,5070,0
|
|
20241024,123300,74166150,5070,5070,5070,5070,0
|
|
20241024,123200,74166150,5070,5070,5070,5070,0
|
|
20241024,123100,74166150,5070,5070,5070,5070,0
|
|
20241024,123000,74166150,5070,5070,5070,5070,0
|
|
20241024,122900,74166150,5070,5070,5070,5070,1
|
|
20241024,122800,74161080,5070,5060,5070,5060,100
|
|
20241024,122700,73654130,5070,5070,5070,5070,0
|
|
20241024,122600,73654130,5070,5070,5070,5070,0
|
|
20241024,122500,73654130,5070,5070,5070,5070,0
|
|
20241024,122400,73654130,5070,5070,5070,5070,0
|
|
20241024,122300,73654130,5070,5070,5070,5070,0
|
|
20241024,122200,73654130,5070,5070,5070,5070,0
|
|
20241024,122100,73654130,5070,5070,5070,5070,0
|
|
20241024,122000,73654130,5070,5070,5070,5070,0
|
|
20241024,121900,73654130,5070,5070,5070,5070,0
|
|
20241024,121800,73654130,5070,5070,5070,5070,0
|
|
20241024,121700,73654130,5070,5070,5070,5070,0
|
|
20241024,121600,73654130,5070,5070,5070,5070,20
|
|
20241024,121500,73552730,5070,5070,5070,5070,0
|
|
20241024,121400,73552730,5070,5070,5070,5070,10
|
|
20241024,121300,73502030,5070,5070,5070,5070,0
|
|
20241024,121200,73502030,5070,5070,5070,5070,0
|
|
20241024,121100,73502030,5070,5060,5070,5060,3
|
|
20241024,121000,73486830,5060,5060,5060,5060,27
|
|
20241024,120900,73350210,5060,5060,5060,5060,0
|
|
20241024,120800,73350210,5060,5060,5060,5060,1
|
|
20241024,120700,73345150,5080,5080,5080,5080,132
|
|
20241024,120600,72674590,5080,5080,5080,5080,1
|
|
20241024,120500,72669510,5080,5080,5080,5080,1
|
|
20241024,120400,72664430,5080,5080,5080,5080,201
|
|
20241024,120300,71643350,5070,5070,5080,5060,6
|
|
20241024,120200,71612930,5060,5060,5080,5060,3
|
|
20241024,120100,71597730,5070,5060,5080,5060,9
|
|
20241024,120000,71552120,5080,5060,5080,5050,72
|
|
20241024,115900,71187250,5060,5060,5060,5060,6
|
|
20241024,115800,71156890,5060,5060,5060,5060,15
|
|
20241024,115700,71080990,5050,5050,5060,5050,47
|
|
20241024,115600,70843580,5050,5050,5050,5050,1
|
|
20241024,115500,70838530,5050,5050,5050,5050,5
|
|
20241024,115400,70813280,5050,5040,5050,5040,633
|
|
20241024,115300,67621920,5040,5040,5040,5040,0
|
|
20241024,115200,67621920,5040,5040,5040,5040,0
|
|
20241024,115100,67621920,5040,5040,5040,5040,2
|
|
20241024,115000,67611840,5030,5030,5030,5030,0
|
|
20241024,114900,67611840,5030,5030,5030,5030,0
|
|
20241024,114800,67611840,5030,5030,5030,5030,0
|
|
20241024,114700,67611840,5030,5030,5030,5030,0
|
|
20241024,114600,67611840,5030,5030,5030,5030,0
|
|
20241024,114500,67611840,5030,5030,5030,5030,0
|
|
20241024,114400,67611840,5030,5030,5030,5030,100
|
|
20241024,114300,67108840,5030,5030,5030,5030,0
|
|
20241024,114200,67108840,5030,5030,5030,5030,0
|
|
20241024,114100,67108840,5030,5030,5030,5030,0
|
|
20241024,114000,67108840,5030,5030,5030,5030,0
|
|
20241024,113900,67108840,5030,5030,5030,5030,0
|
|
20241024,113800,67108840,5030,5020,5030,5020,1900
|
|
20241024,113700,57553480,5030,5030,5030,5030,0
|
|
20241024,113600,57553480,5030,5030,5030,5030,0
|
|
20241024,113500,57553480,5030,5030,5030,5030,0
|
|
20241024,113400,57553480,5030,5030,5030,5030,0
|
|
20241024,113300,57553480,5030,5030,5030,5030,0
|
|
20241024,113200,57553480,5030,5030,5030,5030,0
|
|
20241024,113100,57553480,5030,5030,5030,5030,0
|
|
20241024,113000,57553480,5030,5030,5030,5030,0
|
|
20241024,112900,57553480,5030,5030,5030,5030,0
|
|
20241024,112800,57553480,5030,5030,5030,5030,0
|
|
20241024,112700,57553480,5030,5030,5030,5030,0
|
|
20241024,112600,57553480,5030,5030,5030,5030,0
|
|
20241024,112500,57553480,5030,5030,5030,5030,0
|
|
20241024,112400,57553480,5030,5030,5030,5030,0
|
|
20241024,112300,57553480,5030,5030,5030,5030,0
|
|
20241024,112200,57553480,5030,5030,5030,5030,10
|
|
20241024,112100,57503180,5030,5030,5030,5030,0
|
|
20241024,112000,57503180,5030,5030,5030,5030,0
|
|
20241024,111900,57503180,5030,5030,5030,5030,0
|
|
20241024,111800,57503180,5030,5030,5030,5030,1
|
|
20241024,111700,57498150,5010,5010,5010,5010,511
|
|
20241024,111600,54938040,5010,5010,5010,5010,0
|
|
20241024,111500,54938040,5010,5010,5010,5010,1000
|
|
20241024,111400,49928040,5030,5030,5030,5030,0
|
|
20241024,111300,49928040,5030,5030,5030,5030,0
|
|
20241024,111200,49928040,5030,5030,5030,5030,0
|
|
20241024,111100,49928040,5030,5030,5030,5030,1
|
|
20241024,111000,49923010,5030,5020,5030,5020,44
|
|
20241024,110900,49701730,5030,5030,5030,5030,0
|
|
20241024,110800,49701730,5030,5030,5030,5030,100
|
|
20241024,110700,49198730,5030,5020,5030,5020,34
|
|
20241024,110600,49028010,5010,5010,5010,5010,1
|
|
20241024,110500,49023000,5020,5020,5020,5020,0
|
|
20241024,110400,49023000,5020,5020,5020,5020,0
|
|
20241024,110300,49023000,5020,5020,5020,5020,0
|
|
20241024,110200,49023000,5020,5020,5020,5020,30
|
|
20241024,110100,48872400,5020,5020,5020,5020,50
|
|
20241024,110000,48621400,5020,5020,5020,5020,580
|
|
20241024,105900,45709800,5020,5020,5020,5020,48
|
|
20241024,105800,45468840,5020,5020,5020,5020,0
|
|
20241024,105700,45468840,5020,5020,5020,5020,873
|
|
20241024,105600,41086380,5020,5020,5020,5020,2
|
|
20241024,105500,41076340,5010,5020,5020,5010,209
|
|
20241024,105400,40027440,5030,5030,5030,5030,1
|
|
20241024,105300,40022410,5020,5020,5020,5020,68
|
|
20241024,105200,39681050,5010,5010,5010,5010,23
|
|
20241024,105100,39565820,5000,5000,5000,5000,1000
|
|
20241024,105000,34565820,5020,5020,5020,5020,0
|
|
20241024,104900,34565820,5020,5020,5020,5020,0
|
|
20241024,104800,34565820,5020,5020,5020,5020,0
|
|
20241024,104700,34565820,5020,5020,5020,5020,1
|
|
20241024,104600,34560800,5020,5020,5020,5020,0
|
|
20241024,104500,34560800,5020,5020,5020,5020,1000
|
|
20241024,104400,29540800,5020,5020,5020,5020,3
|
|
20241024,104300,29525740,5000,5000,5000,5000,28
|
|
20241024,104200,29385740,5020,5020,5020,5020,0
|
|
20241024,104100,29385740,5020,5020,5020,5020,20
|
|
20241024,104000,29285340,5020,5020,5020,5020,0
|
|
20241024,103900,29285340,5020,5020,5020,5020,4
|
|
20241024,103800,29265260,5020,5020,5020,5020,0
|
|
20241024,103700,29265260,5020,5020,5020,5020,0
|
|
20241024,103600,29265260,5020,5020,5020,5020,400
|
|
20241024,103500,27257260,5020,5020,5020,5020,4
|
|
20241024,103400,27237180,5010,5010,5010,5010,0
|
|
20241024,103300,27237180,5010,5010,5010,5010,0
|
|
20241024,103200,27237180,5010,5010,5010,5010,0
|
|
20241024,103100,27237180,5010,5010,5010,5010,0
|
|
20241024,103000,27237180,5010,5010,5010,5010,25
|
|
20241024,102900,27111930,5010,5010,5010,5010,0
|
|
20241024,102800,27111930,5010,5010,5010,5010,100
|
|
20241024,102700,26610930,5010,5010,5010,5010,0
|
|
20241024,102600,26610930,5010,5010,5010,5010,0
|
|
20241024,102500,26610930,5010,5010,5010,5010,0
|
|
20241024,102400,26610930,5010,5010,5010,5010,0
|
|
20241024,102300,26610930,5010,5010,5010,5010,1
|
|
20241024,102200,26605920,4995,4995,4995,4995,10
|
|
20241024,102100,26555970,5010,5010,5010,5010,0
|
|
20241024,102000,26555970,5010,5010,5010,5010,0
|
|
20241024,101900,26555970,5010,5010,5010,5010,0
|
|
20241024,101800,26555970,5010,5010,5010,5010,100
|
|
20241024,101700,26054970,5010,5010,5010,5010,0
|
|
20241024,101600,26054970,5010,5010,5010,5010,2
|
|
20241024,101500,26044950,5010,5010,5010,5010,0
|
|
20241024,101400,26044950,5010,5010,5010,5010,0
|
|
20241024,101300,26044950,5010,5010,5010,5010,0
|
|
20241024,101200,26044950,5010,5010,5010,5010,0
|
|
20241024,101100,26044950,5010,5010,5010,5010,0
|
|
20241024,101000,26044950,5010,5010,5010,5010,131
|
|
20241024,100900,25388640,5010,5010,5010,5010,0
|
|
20241024,100800,25388640,5010,5010,5010,5010,1
|
|
20241024,100700,25383630,4995,5000,5000,4995,510
|
|
20241024,100600,22836130,5000,5000,5000,5000,90
|
|
20241024,100500,22386130,5010,5010,5010,5010,2
|
|
20241024,100400,22376110,5010,5010,5010,5010,0
|
|
20241024,100300,22376110,5010,5010,5010,5010,63
|
|
20241024,100200,22060480,5010,5010,5010,5010,1
|
|
20241024,100100,22055470,5010,5010,5010,5010,0
|
|
20241024,100000,22055470,5010,5010,5010,5010,0
|
|
20241024,095900,22055470,5010,5010,5010,5010,0
|
|
20241024,095800,22055470,5010,5010,5010,5010,0
|
|
20241024,095700,22055470,5010,5010,5010,5010,3
|
|
20241024,095600,22040440,5010,5010,5010,5010,0
|
|
20241024,095500,22040440,5010,5010,5010,5010,0
|
|
20241024,095400,22040440,5010,5010,5010,5010,0
|
|
20241024,095300,22040440,5010,5010,5010,5010,0
|
|
20241024,095200,22040440,5010,5010,5010,5010,0
|
|
20241024,095100,22040440,5010,5010,5010,5010,1
|
|
20241024,095000,22035430,4995,5000,5000,4995,317
|
|
20241024,094900,20451225,5010,5010,5010,5010,0
|
|
20241024,094800,20451225,5010,5010,5010,5010,0
|
|
20241024,094700,20451225,5010,5010,5010,5010,0
|
|
20241024,094600,20451225,5010,5010,5010,5010,0
|
|
20241024,094500,20451225,5010,5010,5010,5010,0
|
|
20241024,094400,20451225,5010,5010,5010,5010,0
|
|
20241024,094300,20451225,5010,5010,5010,5010,2
|
|
20241024,094200,20441205,5000,5000,5000,5000,750
|
|
20241024,094100,16691205,5010,5010,5010,5010,3
|
|
20241024,094000,16676175,5010,5010,5010,5010,1
|
|
20241024,093900,16671165,5010,5010,5010,5010,1
|
|
20241024,093800,16666155,5000,5010,5010,5000,890
|
|
20241024,093700,12216135,5000,5000,5000,5000,212
|
|
20241024,093600,11156135,5010,5010,5010,5010,1
|
|
20241024,093500,11151125,5010,5010,5010,5010,1
|
|
20241024,093400,11146115,5010,5010,5010,5010,0
|
|
20241024,093300,11146115,5010,5010,5010,5010,0
|
|
20241024,093200,11146115,5010,5010,5010,5010,0
|
|
20241024,093100,11146115,5010,5010,5010,5010,300
|
|
20241024,093000,9643115,5010,5010,5010,5010,0
|
|
20241024,092900,9643115,5010,5010,5010,5010,0
|
|
20241024,092800,9643115,5010,5010,5010,5010,0
|
|
20241024,092700,9643115,5010,5010,5010,5010,199
|
|
20241024,092600,8646125,5010,5010,5010,5010,18
|
|
20241024,092500,8555945,5010,5010,5010,5010,0
|
|
20241024,092400,8555945,5010,5000,5010,5000,8
|
|
20241024,092300,8515925,5000,5000,5000,5000,0
|
|
20241024,092200,8515925,5000,5000,5000,5000,291
|
|
20241024,092100,7060925,5000,5000,5000,5000,2
|
|
20241024,092000,7050925,4995,4995,4995,4995,10
|
|
20241024,091900,7000975,4995,5000,5000,4995,501
|
|
20241024,091800,4498460,5010,5010,5010,5010,0
|
|
20241024,091700,4498460,5010,5010,5010,5010,1
|
|
20241024,091600,4493450,4995,5000,5000,4995,845
|
|
20241024,091500,270530,5010,5010,5010,5010,0
|
|
20241024,091400,270530,5010,5010,5010,5010,0
|
|
20241024,091300,270530,5010,5010,5010,5010,0
|
|
20241024,091200,270530,5010,5010,5010,5010,0
|
|
20241024,091100,270530,5010,5010,5010,5010,0
|
|
20241024,091000,270530,5010,5010,5010,5010,0
|
|
20241024,090900,270530,5010,5010,5010,5010,0
|
|
20241024,090800,270530,5010,5010,5010,5010,0
|
|
20241024,090700,270530,5010,5010,5010,5010,0
|
|
20241024,090600,270530,5010,5010,5010,5010,0
|
|
20241024,090500,270530,5010,5010,5010,5010,1
|
|
20241024,090400,265520,5000,5000,5000,5000,0
|
|
20241024,090300,265520,5000,5000,5000,5000,0
|
|
20241024,090200,265520,5000,5000,5000,5000,0
|
|
20241024,090100,265520,5000,5000,5000,5000,0
|
|
20241024,090000,265520,5000,5010,5010,5000,53
|