698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,203500,124482590,3750,3750,3750,3750,99
|
|
20241024,203400,124482590,3750,3750,3750,3750,0
|
|
20241024,203300,124482590,3750,3750,3750,3750,0
|
|
20241024,203200,124482590,3750,3750,3750,3750,0
|
|
20241024,203100,124482590,3750,3750,3750,3750,0
|
|
20241024,203000,124482590,3750,3750,3750,3750,0
|
|
20241024,202900,124482590,3750,3750,3750,3750,0
|
|
20241024,202800,124482590,3750,3750,3750,3750,0
|
|
20241024,202700,124482590,3750,3750,3750,3750,0
|
|
20241024,202600,124482590,3750,3750,3750,3750,0
|
|
20241024,202500,124482590,3750,3750,3750,3750,0
|
|
20241024,202400,124482590,3750,3750,3750,3750,0
|
|
20241024,202300,124482590,3750,3750,3750,3750,0
|
|
20241024,202200,124482590,3750,3750,3750,3750,0
|
|
20241024,202100,124482590,3750,3750,3750,3750,0
|
|
20241024,202000,124482590,3750,3750,3750,3750,0
|
|
20241024,201900,124482590,3750,3750,3750,3750,0
|
|
20241024,201800,124482590,3750,3750,3750,3750,0
|
|
20241024,201700,124482590,3750,3750,3750,3750,0
|
|
20241024,201600,124482590,3750,3750,3750,3750,0
|
|
20241024,201500,124482590,3750,3750,3750,3750,0
|
|
20241024,201400,124482590,3750,3750,3750,3750,0
|
|
20241024,201300,124482590,3750,3750,3750,3750,0
|
|
20241024,201200,124482590,3750,3750,3750,3750,0
|
|
20241024,201100,124482590,3750,3750,3750,3750,0
|
|
20241024,201000,124482590,3750,3750,3750,3750,0
|
|
20241024,200900,124482590,3750,3750,3750,3750,0
|
|
20241024,200800,124482590,3750,3750,3750,3750,0
|
|
20241024,200700,124482590,3750,3750,3750,3750,0
|
|
20241024,200600,124482590,3750,3750,3750,3750,0
|
|
20241024,200500,124482590,3750,3750,3750,3750,99
|
|
20241024,200400,124482590,3750,3750,3750,3750,0
|
|
20241024,200300,124482590,3750,3750,3750,3750,0
|
|
20241024,200200,124482590,3750,3750,3750,3750,0
|
|
20241024,200100,124482590,3750,3750,3750,3750,0
|
|
20241024,200000,124482590,3750,3750,3750,3750,0
|
|
20241024,195900,124482590,3750,3750,3750,3750,0
|
|
20241024,195800,124482590,3750,3750,3750,3750,0
|
|
20241024,195700,124482590,3750,3750,3750,3750,0
|
|
20241024,195600,124482590,3750,3750,3750,3750,0
|
|
20241024,195500,124482590,3750,3750,3750,3750,0
|
|
20241024,195400,124482590,3750,3750,3750,3750,0
|
|
20241024,195300,124482590,3750,3750,3750,3750,0
|
|
20241024,195200,124482590,3750,3750,3750,3750,0
|
|
20241024,195100,124482590,3750,3750,3750,3750,0
|
|
20241024,195000,124482590,3750,3750,3750,3750,0
|
|
20241024,194900,124482590,3750,3750,3750,3750,0
|
|
20241024,194800,124482590,3750,3750,3750,3750,0
|
|
20241024,194700,124482590,3750,3750,3750,3750,0
|
|
20241024,194600,124482590,3750,3750,3750,3750,0
|
|
20241024,194500,124482590,3750,3750,3750,3750,0
|
|
20241024,194400,124482590,3750,3750,3750,3750,0
|
|
20241024,194300,124482590,3750,3750,3750,3750,0
|
|
20241024,194200,124482590,3750,3750,3750,3750,0
|
|
20241024,194100,124482590,3750,3750,3750,3750,0
|
|
20241024,194000,124482590,3750,3750,3750,3750,0
|
|
20241024,193900,124482590,3750,3750,3750,3750,0
|
|
20241024,193800,124482590,3750,3750,3750,3750,0
|
|
20241024,193700,124482590,3750,3750,3750,3750,0
|
|
20241024,193600,124482590,3750,3750,3750,3750,0
|
|
20241024,193500,124482590,3750,3750,3750,3750,99
|
|
20241024,193400,124482590,3750,3750,3750,3750,0
|
|
20241024,193300,124482590,3750,3750,3750,3750,0
|
|
20241024,193200,124482590,3750,3750,3750,3750,0
|
|
20241024,193100,124482590,3750,3750,3750,3750,0
|
|
20241024,193000,124482590,3750,3750,3750,3750,0
|
|
20241024,192900,124482590,3750,3750,3750,3750,0
|
|
20241024,192800,124482590,3750,3750,3750,3750,0
|
|
20241024,192700,124482590,3750,3750,3750,3750,0
|
|
20241024,192600,124482590,3750,3750,3750,3750,0
|
|
20241024,192500,124482590,3750,3750,3750,3750,0
|
|
20241024,192400,124482590,3750,3750,3750,3750,0
|
|
20241024,192300,124482590,3750,3750,3750,3750,0
|
|
20241024,192200,124482590,3750,3750,3750,3750,0
|
|
20241024,192100,124482590,3750,3750,3750,3750,0
|
|
20241024,192000,124482590,3750,3750,3750,3750,0
|
|
20241024,191900,124482590,3750,3750,3750,3750,0
|
|
20241024,191800,124482590,3750,3750,3750,3750,0
|
|
20241024,191700,124482590,3750,3750,3750,3750,0
|
|
20241024,191600,124482590,3750,3750,3750,3750,0
|
|
20241024,191500,124482590,3750,3750,3750,3750,0
|
|
20241024,191400,124482590,3750,3750,3750,3750,0
|
|
20241024,191300,124482590,3750,3750,3750,3750,0
|
|
20241024,191200,124482590,3750,3750,3750,3750,0
|
|
20241024,191100,124482590,3750,3750,3750,3750,0
|
|
20241024,191000,124482590,3750,3750,3750,3750,0
|
|
20241024,190900,124482590,3750,3750,3750,3750,0
|
|
20241024,190800,124482590,3750,3750,3750,3750,0
|
|
20241024,190700,124482590,3750,3750,3750,3750,0
|
|
20241024,190600,124482590,3750,3750,3750,3750,0
|
|
20241024,190500,124482590,3750,3750,3750,3750,99
|
|
20241024,190400,124482590,3750,3750,3750,3750,0
|
|
20241024,190300,124482590,3750,3750,3750,3750,0
|
|
20241024,190200,124482590,3750,3750,3750,3750,0
|
|
20241024,190100,124482590,3750,3750,3750,3750,0
|
|
20241024,190000,124482590,3750,3750,3750,3750,0
|
|
20241024,185900,124482590,3750,3750,3750,3750,0
|
|
20241024,185800,124482590,3750,3750,3750,3750,0
|
|
20241024,185700,124482590,3750,3750,3750,3750,0
|
|
20241024,185600,124482590,3750,3750,3750,3750,0
|
|
20241024,185500,124482590,3750,3750,3750,3750,0
|
|
20241024,185400,124482590,3750,3750,3750,3750,0
|
|
20241024,185300,124482590,3750,3750,3750,3750,0
|
|
20241024,185200,124482590,3750,3750,3750,3750,0
|
|
20241024,185100,124482590,3750,3750,3750,3750,0
|
|
20241024,185000,124482590,3750,3750,3750,3750,0
|
|
20241024,184900,124482590,3750,3750,3750,3750,0
|
|
20241024,184800,124482590,3750,3750,3750,3750,0
|
|
20241024,184700,124482590,3750,3750,3750,3750,0
|
|
20241024,184600,124482590,3750,3750,3750,3750,0
|
|
20241024,184500,124482590,3750,3750,3750,3750,0
|
|
20241024,184400,124482590,3750,3750,3750,3750,0
|
|
20241024,184300,124482590,3750,3750,3750,3750,0
|
|
20241024,184200,124482590,3750,3750,3750,3750,0
|
|
20241024,184100,124482590,3750,3750,3750,3750,0
|
|
20241024,184000,124482590,3750,3750,3750,3750,0
|
|
20241024,183900,124482590,3750,3750,3750,3750,0
|
|
20241024,183800,124482590,3750,3750,3750,3750,0
|
|
20241024,183700,124482590,3750,3750,3750,3750,0
|
|
20241024,183600,124482590,3750,3750,3750,3750,0
|
|
20241024,183500,124482590,3750,3750,3750,3750,99
|
|
20241024,183400,124482590,3750,3750,3750,3750,0
|
|
20241024,183300,124482590,3750,3750,3750,3750,0
|
|
20241024,183200,124482590,3750,3750,3750,3750,0
|
|
20241024,183100,124482590,3750,3750,3750,3750,0
|
|
20241024,183000,124482590,3750,3750,3750,3750,0
|
|
20241024,182900,124482590,3750,3750,3750,3750,0
|
|
20241024,182800,124482590,3750,3750,3750,3750,0
|
|
20241024,182700,124482590,3750,3750,3750,3750,0
|
|
20241024,182600,124482590,3750,3750,3750,3750,0
|
|
20241024,182500,124482590,3750,3750,3750,3750,0
|
|
20241024,182400,124482590,3750,3750,3750,3750,0
|
|
20241024,182300,124482590,3750,3750,3750,3750,0
|
|
20241024,182200,124482590,3750,3750,3750,3750,0
|
|
20241024,182100,124482590,3750,3750,3750,3750,0
|
|
20241024,182000,124482590,3750,3750,3750,3750,0
|
|
20241024,181900,124482590,3750,3750,3750,3750,0
|
|
20241024,181800,124482590,3750,3750,3750,3750,0
|
|
20241024,181700,124482590,3750,3750,3750,3750,0
|
|
20241024,181600,124482590,3750,3750,3750,3750,0
|
|
20241024,181500,124482590,3750,3750,3750,3750,0
|
|
20241024,181400,124482590,3750,3750,3750,3750,0
|
|
20241024,181300,124482590,3750,3750,3750,3750,0
|
|
20241024,181200,124482590,3750,3750,3750,3750,0
|
|
20241024,181100,124482590,3750,3750,3750,3750,0
|
|
20241024,181000,124482590,3750,3750,3750,3750,0
|
|
20241024,180900,124482590,3750,3750,3750,3750,0
|
|
20241024,180800,124482590,3750,3750,3750,3750,0
|
|
20241024,180700,124482590,3750,3750,3750,3750,0
|
|
20241024,180600,124482590,3750,3750,3750,3750,0
|
|
20241024,180500,124482590,3750,3750,3750,3750,99
|
|
20241024,180400,124482590,3750,3750,3750,3750,0
|
|
20241024,180300,124482590,3750,3750,3750,3750,0
|
|
20241024,180200,124482590,3750,3750,3750,3750,0
|
|
20241024,180100,124482590,3750,3750,3750,3750,0
|
|
20241024,180000,124482590,3750,3750,3750,3750,0
|
|
20241024,175900,124482590,3750,3750,3750,3750,0
|
|
20241024,175800,124482590,3750,3750,3750,3750,0
|
|
20241024,175700,124482590,3750,3750,3750,3750,0
|
|
20241024,175600,124482590,3750,3750,3750,3750,0
|
|
20241024,175500,124482590,3750,3750,3750,3750,0
|
|
20241024,175400,124482590,3750,3750,3750,3750,0
|
|
20241024,175300,124482590,3750,3750,3750,3750,0
|
|
20241024,175200,124482590,3750,3750,3750,3750,0
|
|
20241024,175100,124482590,3750,3750,3750,3750,0
|
|
20241024,175000,124482590,3750,3750,3750,3750,0
|
|
20241024,174900,124482590,3750,3750,3750,3750,0
|
|
20241024,174800,124482590,3750,3750,3750,3750,0
|
|
20241024,174700,124482590,3750,3750,3750,3750,0
|
|
20241024,174600,124482590,3750,3750,3750,3750,0
|
|
20241024,174500,124482590,3750,3750,3750,3750,0
|
|
20241024,174400,124482590,3750,3750,3750,3750,0
|
|
20241024,174300,124482590,3750,3750,3750,3750,0
|
|
20241024,174200,124482590,3750,3750,3750,3750,0
|
|
20241024,174100,124482590,3750,3750,3750,3750,0
|
|
20241024,174000,124482590,3750,3750,3750,3750,0
|
|
20241024,173900,124482590,3750,3750,3750,3750,0
|
|
20241024,173800,124482590,3750,3750,3750,3750,0
|
|
20241024,173700,124482590,3750,3750,3750,3750,0
|
|
20241024,173600,124482590,3750,3750,3750,3750,0
|
|
20241024,173500,124482590,3750,3750,3750,3750,99
|
|
20241024,173400,124482590,3750,3750,3750,3750,0
|
|
20241024,173300,124482590,3750,3750,3750,3750,0
|
|
20241024,173200,124482590,3750,3750,3750,3750,0
|
|
20241024,173100,124482590,3750,3750,3750,3750,0
|
|
20241024,173000,124482590,3750,3750,3750,3750,0
|
|
20241024,172900,124482590,3750,3750,3750,3750,0
|
|
20241024,172800,124482590,3750,3750,3750,3750,0
|
|
20241024,172700,124482590,3750,3750,3750,3750,0
|
|
20241024,172600,124482590,3750,3750,3750,3750,0
|
|
20241024,172500,124482590,3750,3750,3750,3750,0
|
|
20241024,172400,124482590,3750,3750,3750,3750,0
|
|
20241024,172300,124482590,3750,3750,3750,3750,0
|
|
20241024,172200,124482590,3750,3750,3750,3750,0
|
|
20241024,172100,124482590,3750,3750,3750,3750,0
|
|
20241024,172000,124482590,3750,3750,3750,3750,0
|
|
20241024,171900,124482590,3750,3750,3750,3750,0
|
|
20241024,171800,124482590,3750,3750,3750,3750,0
|
|
20241024,171700,124482590,3750,3750,3750,3750,0
|
|
20241024,171600,124482590,3750,3750,3750,3750,0
|
|
20241024,171500,124482590,3750,3750,3750,3750,0
|
|
20241024,171400,124482590,3750,3750,3750,3750,0
|
|
20241024,171300,124482590,3750,3750,3750,3750,0
|
|
20241024,171200,124482590,3750,3750,3750,3750,0
|
|
20241024,171100,124482590,3750,3750,3750,3750,0
|
|
20241024,171000,124482590,3750,3750,3750,3750,0
|
|
20241024,170900,124482590,3750,3750,3750,3750,0
|
|
20241024,170800,124482590,3750,3750,3750,3750,0
|
|
20241024,170700,124482590,3750,3750,3750,3750,0
|
|
20241024,170600,124482590,3750,3750,3750,3750,0
|
|
20241024,170500,124482590,3750,3750,3750,3750,99
|
|
20241024,170400,124482590,3750,3750,3750,3750,0
|
|
20241024,170300,124482590,3750,3750,3750,3750,0
|
|
20241024,170200,124482590,3750,3750,3750,3750,0
|
|
20241024,170100,124482590,3750,3750,3750,3750,0
|
|
20241024,170000,124482590,3750,3750,3750,3750,0
|
|
20241024,165900,124482590,3750,3750,3750,3750,0
|
|
20241024,165800,124482590,3750,3750,3750,3750,0
|
|
20241024,165700,124482590,3750,3750,3750,3750,0
|
|
20241024,165600,124482590,3750,3750,3750,3750,0
|
|
20241024,165500,124482590,3750,3750,3750,3750,0
|
|
20241024,165400,124482590,3750,3750,3750,3750,0
|
|
20241024,165300,124482590,3750,3750,3750,3750,0
|
|
20241024,165200,124482590,3750,3750,3750,3750,0
|
|
20241024,165100,124482590,3750,3750,3750,3750,0
|
|
20241024,165000,124482590,3750,3750,3750,3750,0
|
|
20241024,164900,124482590,3750,3750,3750,3750,0
|
|
20241024,164800,124482590,3750,3750,3750,3750,0
|
|
20241024,164700,124482590,3750,3750,3750,3750,0
|
|
20241024,164600,124482590,3750,3750,3750,3750,0
|
|
20241024,164500,124482590,3750,3750,3750,3750,0
|
|
20241024,164400,124482590,3750,3750,3750,3750,0
|
|
20241024,164300,124482590,3750,3750,3750,3750,0
|
|
20241024,164200,124482590,3750,3750,3750,3750,0
|
|
20241024,164100,124482590,3750,3750,3750,3750,0
|
|
20241024,164000,124482590,3750,3750,3750,3750,0
|
|
20241024,163900,124482590,3750,3750,3750,3750,0
|
|
20241024,163800,124482590,3750,3750,3750,3750,0
|
|
20241024,163700,124482590,3750,3750,3750,3750,0
|
|
20241024,163600,124482590,3750,3750,3750,3750,0
|
|
20241024,163500,124482590,3750,3750,3750,3750,99
|
|
20241024,163400,124482590,3750,3750,3750,3750,0
|
|
20241024,163300,124482590,3750,3750,3750,3750,0
|
|
20241024,163200,124482590,3750,3750,3750,3750,0
|
|
20241024,163100,124482590,3750,3750,3750,3750,0
|
|
20241024,163000,124482590,3750,3750,3750,3750,0
|
|
20241024,162900,124482590,3750,3750,3750,3750,0
|
|
20241024,162800,124482590,3750,3750,3750,3750,0
|
|
20241024,162700,124482590,3750,3750,3750,3750,0
|
|
20241024,162600,124482590,3750,3750,3750,3750,0
|
|
20241024,162500,124482590,3750,3750,3750,3750,0
|
|
20241024,162400,124482590,3750,3750,3750,3750,0
|
|
20241024,162300,124482590,3750,3750,3750,3750,0
|
|
20241024,162200,124482590,3750,3750,3750,3750,0
|
|
20241024,162100,124482590,3750,3750,3750,3750,0
|
|
20241024,162000,124482590,3750,3750,3750,3750,0
|
|
20241024,161900,124482590,3750,3750,3750,3750,0
|
|
20241024,161800,124482590,3750,3750,3750,3750,0
|
|
20241024,161700,124482590,3750,3750,3750,3750,0
|
|
20241024,161600,124482590,3750,3750,3750,3750,0
|
|
20241024,161500,124482590,3750,3750,3750,3750,0
|
|
20241024,161400,124482590,3750,3750,3750,3750,0
|
|
20241024,161300,124482590,3750,3750,3750,3750,0
|
|
20241024,161200,124482590,3750,3750,3750,3750,0
|
|
20241024,161100,124482590,3750,3750,3750,3750,0
|
|
20241024,161000,124482590,3750,3750,3750,3750,0
|
|
20241024,160900,124482590,3750,3750,3750,3750,0
|
|
20241024,160800,124482590,3750,3750,3750,3750,0
|
|
20241024,160700,124482590,3750,3750,3750,3750,0
|
|
20241024,160600,124482590,3750,3750,3750,3750,0
|
|
20241024,160500,124482590,3750,3750,3750,3750,99
|
|
20241024,160400,124482590,3750,3750,3750,3750,0
|
|
20241024,160300,124482590,3750,3750,3750,3750,0
|
|
20241024,160200,124482590,3750,3750,3750,3750,0
|
|
20241024,160100,124482590,3750,3750,3750,3750,0
|
|
20241024,160000,124482590,3750,3750,3750,3750,0
|
|
20241024,155900,124482590,3750,3750,3750,3750,0
|
|
20241024,155800,124482590,3750,3750,3750,3750,0
|
|
20241024,155700,124482590,3750,3750,3750,3750,0
|
|
20241024,155600,124482590,3750,3750,3750,3750,0
|
|
20241024,155500,124482590,3750,3750,3750,3750,0
|
|
20241024,155400,124482590,3750,3750,3750,3750,0
|
|
20241024,155300,124482590,3750,3750,3750,3750,0
|
|
20241024,155200,124482590,3750,3750,3750,3750,0
|
|
20241024,155100,124482590,3750,3750,3750,3750,0
|
|
20241024,155000,124482590,3750,3750,3750,3750,0
|
|
20241024,154900,124482590,3750,3750,3750,3750,0
|
|
20241024,154800,124482590,3750,3750,3750,3750,0
|
|
20241024,154700,124482590,3750,3750,3750,3750,0
|
|
20241024,154600,124482590,3750,3750,3750,3750,0
|
|
20241024,154500,124482590,3750,3750,3750,3750,0
|
|
20241024,154400,124482590,3750,3750,3750,3750,0
|
|
20241024,154300,124482590,3750,3750,3750,3750,0
|
|
20241024,154200,124482590,3750,3750,3750,3750,0
|
|
20241024,154100,124482590,3750,3750,3750,3750,0
|
|
20241024,154000,124482590,3750,3750,3750,3750,0
|
|
20241024,153900,124482590,3750,3750,3750,3750,0
|
|
20241024,153800,124482590,3750,3750,3750,3750,0
|
|
20241024,153700,124482590,3750,3750,3750,3750,0
|
|
20241024,153600,124482590,3750,3750,3750,3750,0
|
|
20241024,153500,124482590,3750,3750,3750,3750,99
|
|
20241024,153400,124482590,3750,3750,3750,3750,0
|
|
20241024,153300,124482590,3750,3750,3750,3750,0
|
|
20241024,153200,124482590,3750,3750,3750,3750,0
|
|
20241024,153100,124482590,3750,3750,3750,3750,0
|
|
20241024,153000,124482590,3750,3750,3750,3750,99
|
|
20241024,152900,124111340,3750,3750,3750,3750,0
|
|
20241024,152800,124111340,3750,3750,3750,3750,0
|
|
20241024,152700,124111340,3750,3750,3750,3750,0
|
|
20241024,152600,124111340,3750,3750,3750,3750,0
|
|
20241024,152500,124111340,3750,3750,3750,3750,0
|
|
20241024,152400,124111340,3750,3750,3750,3750,0
|
|
20241024,152300,124111340,3750,3750,3750,3750,0
|
|
20241024,152200,124111340,3750,3750,3750,3750,0
|
|
20241024,152100,124111340,3750,3750,3750,3750,0
|
|
20241024,152000,124111340,3750,3750,3750,3750,0
|
|
20241024,151900,124111340,3750,3730,3750,3710,752
|
|
20241024,151800,121309445,3730,3725,3730,3725,45
|
|
20241024,151700,121141785,3730,3725,3730,3725,170
|
|
20241024,151600,120508515,3710,3695,3710,3695,343
|
|
20241024,151500,119238715,3730,3730,3730,3730,0
|
|
20241024,151400,119238715,3730,3730,3730,3730,0
|
|
20241024,151300,119238715,3730,3730,3730,3730,0
|
|
20241024,151200,119238715,3730,3695,3730,3695,56
|
|
20241024,151100,119031760,3700,3700,3700,3700,0
|
|
20241024,151000,119031760,3700,3700,3700,3700,0
|
|
20241024,150900,119031760,3700,3710,3710,3700,8
|
|
20241024,150800,119002120,3715,3700,3715,3700,16
|
|
20241024,150700,118942780,3695,3695,3695,3695,56
|
|
20241024,150600,118735860,3730,3730,3730,3730,0
|
|
20241024,150500,118735860,3730,3730,3730,3730,0
|
|
20241024,150400,118735860,3730,3730,3730,3730,0
|
|
20241024,150300,118735860,3730,3730,3730,3730,0
|
|
20241024,150200,118735860,3730,3730,3730,3730,0
|
|
20241024,150100,118735860,3730,3730,3730,3730,0
|
|
20241024,150000,118735860,3730,3730,3730,3730,0
|
|
20241024,145900,118735860,3730,3710,3730,3710,167
|
|
20241024,145800,118112970,3730,3730,3730,3730,0
|
|
20241024,145700,118112970,3730,3730,3730,3730,0
|
|
20241024,145600,118112970,3730,3730,3730,3730,0
|
|
20241024,145500,118112970,3730,3730,3730,3730,0
|
|
20241024,145400,118112970,3730,3730,3730,3730,0
|
|
20241024,145300,118112970,3730,3730,3730,3730,0
|
|
20241024,145200,118112970,3730,3730,3730,3730,0
|
|
20241024,145100,118112970,3730,3730,3730,3730,0
|
|
20241024,145000,118112970,3730,3710,3730,3710,3
|
|
20241024,144900,118101800,3695,3695,3695,3695,71
|
|
20241024,144800,117839455,3730,3730,3730,3730,0
|
|
20241024,144700,117839455,3730,3730,3730,3730,0
|
|
20241024,144600,117839455,3730,3730,3730,3730,0
|
|
20241024,144500,117839455,3730,3710,3730,3710,3
|
|
20241024,144400,117828285,3695,3695,3695,3695,0
|
|
20241024,144300,117828285,3695,3695,3695,3695,234
|
|
20241024,144200,116963655,3730,3730,3730,3730,0
|
|
20241024,144100,116963655,3730,3710,3730,3710,4
|
|
20241024,144000,116948755,3695,3710,3725,3695,69
|
|
20241024,143900,116693665,3690,3705,3705,3690,159
|
|
20241024,143800,116104600,3705,3705,3705,3705,291
|
|
20241024,143700,115026445,3725,3725,3725,3725,0
|
|
20241024,143600,115026445,3725,3725,3725,3725,0
|
|
20241024,143500,115026445,3725,3725,3725,3725,0
|
|
20241024,143400,115026445,3725,3725,3725,3725,0
|
|
20241024,143300,115026445,3725,3725,3725,3725,0
|
|
20241024,143200,115026445,3725,3720,3725,3720,4
|
|
20241024,143100,115011550,3710,3710,3710,3710,0
|
|
20241024,143000,115011550,3710,3710,3710,3710,500
|
|
20241024,142900,113156550,3710,3710,3710,3710,420
|
|
20241024,142800,111598350,3730,3730,3730,3730,0
|
|
20241024,142700,111598350,3730,3730,3730,3730,0
|
|
20241024,142600,111598350,3730,3730,3730,3730,0
|
|
20241024,142500,111598350,3730,3730,3730,3730,0
|
|
20241024,142400,111598350,3730,3730,3730,3730,0
|
|
20241024,142300,111598350,3730,3730,3730,3730,0
|
|
20241024,142200,111598350,3730,3730,3730,3730,0
|
|
20241024,142100,111598350,3730,3730,3730,3730,0
|
|
20241024,142000,111598350,3730,3730,3730,3730,0
|
|
20241024,141900,111598350,3730,3730,3730,3730,0
|
|
20241024,141800,111598350,3730,3725,3730,3725,4
|
|
20241024,141700,111583435,3710,3710,3710,3710,80
|
|
20241024,141600,111286635,3730,3730,3730,3730,0
|
|
20241024,141500,111286635,3730,3730,3730,3730,0
|
|
20241024,141400,111286635,3730,3730,3730,3730,0
|
|
20241024,141300,111286635,3730,3730,3730,3730,0
|
|
20241024,141200,111286635,3730,3730,3730,3730,0
|
|
20241024,141100,111286635,3730,3730,3730,3730,0
|
|
20241024,141000,111286635,3730,3730,3730,3730,0
|
|
20241024,140900,111286635,3730,3725,3730,3725,5
|
|
20241024,140800,111267990,3710,3710,3710,3710,0
|
|
20241024,140700,111267990,3710,3710,3710,3710,500
|
|
20241024,140600,109412990,3730,3730,3730,3730,0
|
|
20241024,140500,109412990,3730,3730,3730,3730,0
|
|
20241024,140400,109412990,3730,3730,3730,3730,0
|
|
20241024,140300,109412990,3730,3730,3730,3730,0
|
|
20241024,140200,109412990,3730,3725,3730,3725,7
|
|
20241024,140100,109386885,3710,3710,3710,3710,0
|
|
20241024,140000,109386885,3710,3710,3710,3710,543
|
|
20241024,135900,107372355,3710,3710,3710,3710,57
|
|
20241024,135800,107160885,3705,3705,3705,3705,300
|
|
20241024,135700,106049385,3705,3705,3705,3705,0
|
|
20241024,135600,106049385,3705,3705,3705,3705,0
|
|
20241024,135500,106049385,3705,3705,3705,3705,252
|
|
20241024,135400,105115725,3705,3705,3705,3705,0
|
|
20241024,135300,105115725,3705,3705,3705,3705,0
|
|
20241024,135200,105115725,3705,3690,3705,3690,48
|
|
20241024,135100,104938545,3690,3690,3690,3690,0
|
|
20241024,135000,104938545,3690,3690,3690,3690,0
|
|
20241024,134900,104938545,3690,3690,3690,3690,0
|
|
20241024,134800,104938545,3690,3690,3690,3690,80
|
|
20241024,134700,104643345,3705,3705,3705,3705,0
|
|
20241024,134600,104643345,3705,3705,3705,3705,0
|
|
20241024,134500,104643345,3705,3705,3705,3705,3
|
|
20241024,134400,104632230,3690,3690,3690,3690,1000
|
|
20241024,134300,100942230,3705,3705,3705,3705,0
|
|
20241024,134200,100942230,3705,3705,3705,3705,0
|
|
20241024,134100,100942230,3705,3705,3705,3705,0
|
|
20241024,134000,100942230,3705,3705,3705,3705,0
|
|
20241024,133900,100942230,3705,3705,3705,3705,0
|
|
20241024,133800,100942230,3705,3705,3705,3705,0
|
|
20241024,133700,100942230,3705,3705,3705,3705,0
|
|
20241024,133600,100942230,3705,3705,3705,3705,0
|
|
20241024,133500,100942230,3705,3705,3705,3705,0
|
|
20241024,133400,100942230,3705,3705,3705,3705,0
|
|
20241024,133300,100942230,3705,3705,3705,3705,0
|
|
20241024,133200,100942230,3705,3705,3705,3705,0
|
|
20241024,133100,100942230,3705,3705,3705,3705,135
|
|
20241024,133000,100442055,3705,3705,3705,3705,0
|
|
20241024,132900,100442055,3705,3705,3705,3705,0
|
|
20241024,132800,100442055,3705,3705,3705,3705,0
|
|
20241024,132700,100442055,3705,3705,3705,3705,0
|
|
20241024,132600,100442055,3705,3705,3705,3705,0
|
|
20241024,132500,100442055,3705,3705,3705,3705,0
|
|
20241024,132400,100442055,3705,3705,3705,3705,0
|
|
20241024,132300,100442055,3705,3705,3705,3705,0
|
|
20241024,132200,100442055,3705,3705,3705,3705,0
|
|
20241024,132100,100442055,3705,3705,3705,3705,0
|
|
20241024,132000,100442055,3705,3705,3705,3705,0
|
|
20241024,131900,100442055,3705,3705,3705,3705,0
|
|
20241024,131800,100442055,3705,3705,3705,3705,0
|
|
20241024,131700,100442055,3705,3680,3705,3680,410
|
|
20241024,131600,98933215,3705,3705,3705,3705,0
|
|
20241024,131500,98933215,3705,3705,3705,3705,0
|
|
20241024,131400,98933215,3705,3705,3705,3705,0
|
|
20241024,131300,98933215,3705,3705,3705,3705,0
|
|
20241024,131200,98933215,3705,3705,3705,3705,0
|
|
20241024,131100,98933215,3705,3705,3705,3705,0
|
|
20241024,131000,98933215,3705,3705,3705,3705,0
|
|
20241024,130900,98933215,3705,3705,3705,3705,0
|
|
20241024,130800,98933215,3705,3705,3705,3705,0
|
|
20241024,130700,98933215,3705,3705,3705,3705,0
|
|
20241024,130600,98933215,3705,3705,3705,3705,0
|
|
20241024,130500,98933215,3705,3705,3705,3705,0
|
|
20241024,130400,98933215,3705,3705,3705,3705,0
|
|
20241024,130300,98933215,3705,3695,3705,3695,2
|
|
20241024,130200,98925815,3705,3705,3705,3705,0
|
|
20241024,130100,98925815,3705,3705,3705,3705,0
|
|
20241024,130000,98925815,3705,3705,3705,3705,0
|
|
20241024,125900,98925815,3705,3705,3705,3705,0
|
|
20241024,125800,98925815,3705,3705,3705,3705,0
|
|
20241024,125700,98925815,3705,3705,3705,3705,0
|
|
20241024,125600,98925815,3705,3695,3705,3695,63
|
|
20241024,125500,98692410,3705,3705,3705,3705,0
|
|
20241024,125400,98692410,3705,3695,3705,3695,266
|
|
20241024,125300,97708850,3685,3685,3685,3685,0
|
|
20241024,125200,97708850,3685,3685,3685,3685,0
|
|
20241024,125100,97708850,3685,3685,3685,3685,0
|
|
20241024,125000,97708850,3685,3685,3685,3685,0
|
|
20241024,124900,97708850,3685,3685,3685,3685,0
|
|
20241024,124800,97708850,3685,3685,3685,3685,0
|
|
20241024,124700,97708850,3685,3685,3685,3685,108
|
|
20241024,124600,97310870,3680,3680,3680,3680,330
|
|
20241024,124500,96096470,3680,3680,3680,3680,0
|
|
20241024,124400,96096470,3680,3680,3680,3680,0
|
|
20241024,124300,96096470,3680,3685,3685,3680,55
|
|
20241024,124200,95893820,3695,3695,3695,3695,0
|
|
20241024,124100,95893820,3695,3695,3695,3695,0
|
|
20241024,124000,95893820,3695,3695,3695,3695,0
|
|
20241024,123900,95893820,3695,3695,3695,3695,0
|
|
20241024,123800,95893820,3695,3695,3695,3695,0
|
|
20241024,123700,95893820,3695,3695,3695,3695,1
|
|
20241024,123600,95890125,3695,3695,3695,3695,0
|
|
20241024,123500,95890125,3695,3695,3695,3695,0
|
|
20241024,123400,95890125,3695,3695,3695,3695,0
|
|
20241024,123300,95890125,3695,3695,3695,3695,0
|
|
20241024,123200,95890125,3695,3695,3695,3695,0
|
|
20241024,123100,95890125,3695,3695,3695,3695,0
|
|
20241024,123000,95890125,3695,3690,3695,3690,5
|
|
20241024,122900,95871655,3685,3685,3685,3685,0
|
|
20241024,122800,95871655,3685,3685,3685,3685,0
|
|
20241024,122700,95871655,3685,3685,3685,3685,0
|
|
20241024,122600,95871655,3685,3685,3685,3685,0
|
|
20241024,122500,95871655,3685,3685,3685,3685,0
|
|
20241024,122400,95871655,3685,3685,3685,3685,0
|
|
20241024,122300,95871655,3685,3685,3685,3685,285
|
|
20241024,122200,94821430,3685,3685,3685,3685,0
|
|
20241024,122100,94821430,3685,3685,3685,3685,0
|
|
20241024,122000,94821430,3685,3685,3685,3685,0
|
|
20241024,121900,94821430,3685,3685,3685,3685,14
|
|
20241024,121800,94769840,3685,3685,3685,3685,0
|
|
20241024,121700,94769840,3685,3685,3685,3685,0
|
|
20241024,121600,94769840,3685,3685,3685,3685,0
|
|
20241024,121500,94769840,3685,3685,3685,3685,0
|
|
20241024,121400,94769840,3685,3685,3685,3685,0
|
|
20241024,121300,94769840,3685,3685,3685,3685,0
|
|
20241024,121200,94769840,3685,3685,3685,3685,0
|
|
20241024,121100,94769840,3685,3685,3685,3685,0
|
|
20241024,121000,94769840,3685,3685,3685,3685,0
|
|
20241024,120900,94769840,3685,3685,3685,3685,0
|
|
20241024,120800,94769840,3685,3685,3685,3685,4
|
|
20241024,120700,94755100,3680,3680,3680,3680,0
|
|
20241024,120600,94755100,3680,3680,3680,3680,0
|
|
20241024,120500,94755100,3680,3680,3680,3680,0
|
|
20241024,120400,94755100,3680,3680,3680,3680,0
|
|
20241024,120300,94755100,3680,3680,3680,3680,4
|
|
20241024,120200,94740380,3665,3665,3665,3665,25
|
|
20241024,120100,94648755,3680,3680,3680,3680,0
|
|
20241024,120000,94648755,3680,3680,3680,3680,0
|
|
20241024,115900,94648755,3680,3680,3680,3680,0
|
|
20241024,115800,94648755,3680,3680,3680,3680,0
|
|
20241024,115700,94648755,3680,3675,3680,3675,412
|
|
20241024,115600,93134545,3675,3675,3675,3675,0
|
|
20241024,115500,93134545,3675,3675,3675,3675,0
|
|
20241024,115400,93134545,3675,3675,3675,3675,0
|
|
20241024,115300,93134545,3675,3675,3675,3675,0
|
|
20241024,115200,93134545,3675,3675,3675,3675,4
|
|
20241024,115100,93119845,3675,3675,3675,3675,0
|
|
20241024,115000,93119845,3675,3675,3675,3675,0
|
|
20241024,114900,93119845,3675,3675,3675,3675,0
|
|
20241024,114800,93119845,3675,3675,3675,3675,0
|
|
20241024,114700,93119845,3675,3675,3675,3675,0
|
|
20241024,114600,93119845,3675,3675,3675,3675,0
|
|
20241024,114500,93119845,3675,3675,3675,3675,4
|
|
20241024,114400,93105145,3675,3675,3675,3675,0
|
|
20241024,114300,93105145,3675,3675,3675,3675,0
|
|
20241024,114200,93105145,3675,3675,3675,3675,0
|
|
20241024,114100,93105145,3675,3675,3675,3675,0
|
|
20241024,114000,93105145,3675,3675,3675,3675,12
|
|
20241024,113900,93061045,3675,3675,3675,3675,0
|
|
20241024,113800,93061045,3675,3675,3675,3675,0
|
|
20241024,113700,93061045,3675,3675,3675,3675,0
|
|
20241024,113600,93061045,3675,3675,3675,3675,4
|
|
20241024,113500,93046345,3670,3670,3670,3670,0
|
|
20241024,113400,93046345,3670,3670,3670,3670,0
|
|
20241024,113300,93046345,3670,3670,3670,3670,4
|
|
20241024,113200,93031665,3655,3675,3675,3655,7000
|
|
20241024,113100,67396140,3700,3700,3700,3700,0
|
|
20241024,113000,67396140,3700,3700,3700,3700,0
|
|
20241024,112900,67396140,3700,3690,3700,3690,5
|
|
20241024,112800,67377650,3685,3690,3690,3685,38
|
|
20241024,112700,67237615,3700,3700,3700,3700,0
|
|
20241024,112600,67237615,3700,3700,3700,3700,0
|
|
20241024,112500,67237615,3700,3700,3700,3700,0
|
|
20241024,112400,67237615,3700,3700,3700,3700,0
|
|
20241024,112300,67237615,3700,3685,3700,3685,512
|
|
20241024,112200,65350845,3670,3670,3670,3670,0
|
|
20241024,112100,65350845,3670,3675,3675,3670,61
|
|
20241024,112000,65126700,3685,3685,3685,3685,0
|
|
20241024,111900,65126700,3685,3685,3685,3685,0
|
|
20241024,111800,65126700,3685,3685,3685,3685,0
|
|
20241024,111700,65126700,3685,3685,3685,3685,0
|
|
20241024,111600,65126700,3685,3685,3685,3685,0
|
|
20241024,111500,65126700,3685,3675,3685,3675,6
|
|
20241024,111400,65104600,3685,3685,3685,3685,0
|
|
20241024,111300,65104600,3685,3685,3685,3685,0
|
|
20241024,111200,65104600,3685,3685,3685,3685,0
|
|
20241024,111100,65104600,3685,3685,3685,3685,0
|
|
20241024,111000,65104600,3685,3685,3685,3685,0
|
|
20241024,110900,65104600,3685,3685,3685,3685,0
|
|
20241024,110800,65104600,3685,3685,3685,3685,0
|
|
20241024,110700,65104600,3685,3685,3685,3685,0
|
|
20241024,110600,65104600,3685,3685,3685,3685,0
|
|
20241024,110500,65104600,3685,3685,3685,3685,0
|
|
20241024,110400,65104600,3685,3685,3685,3685,0
|
|
20241024,110300,65104600,3685,3685,3685,3685,0
|
|
20241024,110200,65104600,3685,3685,3685,3685,0
|
|
20241024,110100,65104600,3685,3685,3685,3685,3
|
|
20241024,110000,65093545,3665,3665,3665,3665,0
|
|
20241024,105900,65093545,3665,3665,3665,3665,0
|
|
20241024,105800,65093545,3665,3665,3665,3665,0
|
|
20241024,105700,65093545,3665,3665,3665,3665,214
|
|
20241024,105600,64309235,3670,3670,3670,3670,4
|
|
20241024,105500,64294555,3675,3675,3675,3675,0
|
|
20241024,105400,64294555,3675,3675,3675,3675,0
|
|
20241024,105300,64294555,3675,3675,3675,3675,0
|
|
20241024,105200,64294555,3675,3675,3675,3675,0
|
|
20241024,105100,64294555,3675,3675,3675,3675,4
|
|
20241024,105000,64279855,3670,3670,3670,3670,0
|
|
20241024,104900,64279855,3670,3670,3670,3670,0
|
|
20241024,104800,64279855,3670,3670,3670,3670,0
|
|
20241024,104700,64279855,3670,3670,3670,3670,0
|
|
20241024,104600,64279855,3670,3670,3670,3670,500
|
|
20241024,104500,62444855,3670,3670,3670,3670,378
|
|
20241024,104400,61057595,3670,3675,3675,3670,2022
|
|
20241024,104300,53635665,3680,3680,3680,3680,15
|
|
20241024,104200,53580465,3680,3680,3680,3680,5
|
|
20241024,104100,53562065,3680,3680,3680,3680,0
|
|
20241024,104000,53562065,3680,3680,3680,3680,0
|
|
20241024,103900,53562065,3680,3680,3680,3680,0
|
|
20241024,103800,53562065,3680,3680,3680,3680,0
|
|
20241024,103700,53562065,3680,3680,3680,3680,500
|
|
20241024,103600,51722065,3700,3695,3700,3695,5
|
|
20241024,103500,51703570,3685,3685,3685,3685,3
|
|
20241024,103400,51692515,3685,3685,3685,3685,0
|
|
20241024,103300,51692515,3685,3685,3685,3685,241
|
|
20241024,103200,50804430,3685,3685,3685,3685,0
|
|
20241024,103100,50804430,3685,3685,3685,3685,11
|
|
20241024,103000,50763895,3670,3670,3670,3670,0
|
|
20241024,102900,50763895,3670,3670,3670,3670,497
|
|
20241024,102800,48939905,3670,3670,3670,3655,301
|
|
20241024,102700,47839615,3665,3665,3665,3665,0
|
|
20241024,102600,47839615,3665,3665,3665,3665,45
|
|
20241024,102500,47674690,3665,3665,3665,3665,24
|
|
20241024,102400,47586730,3655,3655,3655,3655,1097
|
|
20241024,102300,43577195,3650,3660,3660,3650,5326
|
|
20241024,102200,24130280,3660,3660,3660,3660,1
|
|
20241024,102100,24126620,3680,3680,3680,3680,0
|
|
20241024,102000,24126620,3680,3680,3680,3680,0
|
|
20241024,101900,24126620,3680,3680,3680,3680,0
|
|
20241024,101800,24126620,3680,3680,3680,3680,0
|
|
20241024,101700,24126620,3680,3680,3680,3680,0
|
|
20241024,101600,24126620,3680,3680,3680,3680,0
|
|
20241024,101500,24126620,3680,3680,3680,3680,0
|
|
20241024,101400,24126620,3680,3660,3680,3655,46
|
|
20241024,101300,23958120,3695,3695,3695,3695,0
|
|
20241024,101200,23958120,3695,3675,3695,3675,19
|
|
20241024,101100,23888255,3700,3675,3700,3675,5
|
|
20241024,101000,23869790,3675,3675,3675,3675,0
|
|
20241024,100900,23869790,3675,3675,3675,3675,312
|
|
20241024,100800,22723190,3665,3665,3665,3665,52
|
|
20241024,100700,22532610,3680,3680,3680,3680,0
|
|
20241024,100600,22532610,3680,3680,3680,3680,0
|
|
20241024,100500,22532610,3680,3680,3705,3670,1056
|
|
20241024,100400,18650870,3720,3720,3720,3720,0
|
|
20241024,100300,18650870,3720,3720,3720,3720,0
|
|
20241024,100200,18650870,3720,3720,3720,3720,0
|
|
20241024,100100,18650870,3720,3720,3720,3720,0
|
|
20241024,100000,18650870,3720,3720,3720,3720,0
|
|
20241024,095900,18650870,3720,3690,3720,3690,66
|
|
20241024,095800,18407105,3675,3675,3675,3675,0
|
|
20241024,095700,18407105,3675,3675,3675,3675,0
|
|
20241024,095600,18407105,3675,3700,3700,3675,1812
|
|
20241024,095500,11726705,3725,3725,3725,3725,0
|
|
20241024,095400,11726705,3725,3725,3725,3725,0
|
|
20241024,095300,11726705,3725,3725,3725,3725,0
|
|
20241024,095200,11726705,3725,3725,3725,3725,15
|
|
20241024,095100,11670830,3725,3725,3725,3725,0
|
|
20241024,095000,11670830,3725,3725,3725,3725,0
|
|
20241024,094900,11670830,3725,3710,3725,3710,41
|
|
20241024,094800,11518180,3730,3730,3730,3730,0
|
|
20241024,094700,11518180,3730,3730,3730,3730,0
|
|
20241024,094600,11518180,3730,3730,3730,3730,0
|
|
20241024,094500,11518180,3730,3730,3730,3730,0
|
|
20241024,094400,11518180,3730,3730,3730,3730,0
|
|
20241024,094300,11518180,3730,3730,3730,3730,0
|
|
20241024,094200,11518180,3730,3730,3730,3730,0
|
|
20241024,094100,11518180,3730,3730,3730,3730,0
|
|
20241024,094000,11518180,3730,3730,3730,3730,0
|
|
20241024,093900,11518180,3730,3730,3730,3730,0
|
|
20241024,093800,11518180,3730,3700,3730,3700,6
|
|
20241024,093700,11495860,3685,3695,3725,3685,11
|
|
20241024,093600,11455110,3695,3705,3705,3695,18
|
|
20241024,093500,11388450,3725,3725,3725,3725,0
|
|
20241024,093400,11388450,3725,3725,3725,3725,0
|
|
20241024,093300,11388450,3725,3725,3725,3725,0
|
|
20241024,093200,11388450,3725,3725,3725,3725,0
|
|
20241024,093100,11388450,3725,3685,3725,3685,1311
|
|
20241024,093000,6516680,3680,3695,3715,3680,45
|
|
20241024,092900,6350805,3695,3725,3725,3690,611
|
|
20241024,092800,4087040,3725,3725,3725,3725,0
|
|
20241024,092700,4087040,3725,3725,3725,3725,0
|
|
20241024,092600,4087040,3725,3715,3725,3715,23
|
|
20241024,092500,4001550,3730,3730,3730,3730,0
|
|
20241024,092400,4001550,3730,3730,3730,3730,0
|
|
20241024,092300,4001550,3730,3715,3730,3715,11
|
|
20241024,092200,3960555,3725,3725,3725,3725,0
|
|
20241024,092100,3960555,3725,3725,3725,3725,0
|
|
20241024,092000,3960555,3725,3725,3725,3725,0
|
|
20241024,091900,3960555,3725,3725,3725,3725,0
|
|
20241024,091800,3960555,3725,3725,3725,3725,4
|
|
20241024,091700,3945655,3695,3695,3730,3695,18
|
|
20241024,091600,3879045,3685,3685,3685,3685,0
|
|
20241024,091500,3879045,3685,3685,3685,3685,0
|
|
20241024,091400,3879045,3685,3685,3685,3685,1
|
|
20241024,091300,3875360,3730,3730,3730,3730,0
|
|
20241024,091200,3875360,3730,3730,3730,3730,3
|
|
20241024,091100,3864170,3710,3710,3710,3710,1
|
|
20241024,091000,3860460,3675,3710,3710,3675,41
|
|
20241024,090900,3708385,3710,3710,3710,3710,23
|
|
20241024,090800,3623055,3710,3710,3710,3710,0
|
|
20241024,090700,3623055,3710,3710,3710,3710,0
|
|
20241024,090600,3623055,3710,3730,3745,3710,334
|
|
20241024,090500,2372525,3745,3745,3745,3745,0
|
|
20241024,090400,2372525,3745,3745,3745,3745,0
|
|
20241024,090300,2372525,3745,3745,3745,3745,37
|
|
20241024,090200,2233960,3740,3740,3740,3740,10
|
|
20241024,090100,2196560,3720,3720,3720,3720,76
|
|
20241024,090000,1913840,3760,3760,3760,3760,509
|