684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202100,392807005,5010,5010,5010,5010,3024
|
|
20241007,202000,392807005,5010,5010,5010,5010,0
|
|
20241007,201900,392807005,5010,5010,5010,5010,0
|
|
20241007,201800,392807005,5010,5010,5010,5010,0
|
|
20241007,201700,392807005,5010,5010,5010,5010,0
|
|
20241007,201600,392807005,5010,5010,5010,5010,0
|
|
20241007,201500,392807005,5010,5010,5010,5010,0
|
|
20241007,201400,392807005,5010,5010,5010,5010,0
|
|
20241007,201300,392807005,5010,5010,5010,5010,0
|
|
20241007,201200,392807005,5010,5010,5010,5010,0
|
|
20241007,201100,392807005,5010,5010,5010,5010,0
|
|
20241007,201000,392807005,5010,5010,5010,5010,0
|
|
20241007,200900,392807005,5010,5010,5010,5010,0
|
|
20241007,200800,392807005,5010,5010,5010,5010,0
|
|
20241007,200700,392807005,5010,5010,5010,5010,0
|
|
20241007,200600,392807005,5010,5010,5010,5010,0
|
|
20241007,200500,392807005,5010,5010,5010,5010,0
|
|
20241007,200400,392807005,5010,5010,5010,5010,0
|
|
20241007,200300,392807005,5010,5010,5010,5010,0
|
|
20241007,200200,392807005,5010,5010,5010,5010,0
|
|
20241007,200100,392807005,5010,5010,5010,5010,0
|
|
20241007,200000,392807005,5010,5010,5010,5010,0
|
|
20241007,195900,392807005,5010,5010,5010,5010,0
|
|
20241007,195800,392807005,5010,5010,5010,5010,0
|
|
20241007,195700,392807005,5010,5010,5010,5010,0
|
|
20241007,195600,392807005,5010,5010,5010,5010,0
|
|
20241007,195500,392807005,5010,5010,5010,5010,0
|
|
20241007,195400,392807005,5010,5010,5010,5010,0
|
|
20241007,195300,392807005,5010,5010,5010,5010,0
|
|
20241007,195200,392807005,5010,5010,5010,5010,0
|
|
20241007,195100,392807005,5010,5010,5010,5010,3024
|
|
20241007,195000,392807005,5010,5010,5010,5010,0
|
|
20241007,194900,392807005,5010,5010,5010,5010,0
|
|
20241007,194800,392807005,5010,5010,5010,5010,0
|
|
20241007,194700,392807005,5010,5010,5010,5010,0
|
|
20241007,194600,392807005,5010,5010,5010,5010,0
|
|
20241007,194500,392807005,5010,5010,5010,5010,0
|
|
20241007,194400,392807005,5010,5010,5010,5010,0
|
|
20241007,194300,392807005,5010,5010,5010,5010,0
|
|
20241007,194200,392807005,5010,5010,5010,5010,0
|
|
20241007,194100,392807005,5010,5010,5010,5010,0
|
|
20241007,194000,392807005,5010,5010,5010,5010,0
|
|
20241007,193900,392807005,5010,5010,5010,5010,0
|
|
20241007,193800,392807005,5010,5010,5010,5010,0
|
|
20241007,193700,392807005,5010,5010,5010,5010,0
|
|
20241007,193600,392807005,5010,5010,5010,5010,0
|
|
20241007,193500,392807005,5010,5010,5010,5010,0
|
|
20241007,193400,392807005,5010,5010,5010,5010,0
|
|
20241007,193300,392807005,5010,5010,5010,5010,0
|
|
20241007,193200,392807005,5010,5010,5010,5010,0
|
|
20241007,193100,392807005,5010,5010,5010,5010,0
|
|
20241007,193000,392807005,5010,5010,5010,5010,0
|
|
20241007,192900,392807005,5010,5010,5010,5010,0
|
|
20241007,192800,392807005,5010,5010,5010,5010,0
|
|
20241007,192700,392807005,5010,5010,5010,5010,0
|
|
20241007,192600,392807005,5010,5010,5010,5010,0
|
|
20241007,192500,392807005,5010,5010,5010,5010,0
|
|
20241007,192400,392807005,5010,5010,5010,5010,0
|
|
20241007,192300,392807005,5010,5010,5010,5010,0
|
|
20241007,192200,392807005,5010,5010,5010,5010,0
|
|
20241007,192100,392807005,5010,5010,5010,5010,3024
|
|
20241007,192000,392807005,5010,5010,5010,5010,0
|
|
20241007,191900,392807005,5010,5010,5010,5010,0
|
|
20241007,191800,392807005,5010,5010,5010,5010,0
|
|
20241007,191700,392807005,5010,5010,5010,5010,0
|
|
20241007,191600,392807005,5010,5010,5010,5010,0
|
|
20241007,191500,392807005,5010,5010,5010,5010,0
|
|
20241007,191400,392807005,5010,5010,5010,5010,0
|
|
20241007,191300,392807005,5010,5010,5010,5010,0
|
|
20241007,191200,392807005,5010,5010,5010,5010,0
|
|
20241007,191100,392807005,5010,5010,5010,5010,0
|
|
20241007,191000,392807005,5010,5010,5010,5010,0
|
|
20241007,190900,392807005,5010,5010,5010,5010,0
|
|
20241007,190800,392807005,5010,5010,5010,5010,0
|
|
20241007,190700,392807005,5010,5010,5010,5010,0
|
|
20241007,190600,392807005,5010,5010,5010,5010,0
|
|
20241007,190500,392807005,5010,5010,5010,5010,0
|
|
20241007,190400,392807005,5010,5010,5010,5010,0
|
|
20241007,190300,392807005,5010,5010,5010,5010,0
|
|
20241007,190200,392807005,5010,5010,5010,5010,0
|
|
20241007,190100,392807005,5010,5010,5010,5010,0
|
|
20241007,190000,392807005,5010,5010,5010,5010,0
|
|
20241007,185900,392807005,5010,5010,5010,5010,0
|
|
20241007,185800,392807005,5010,5010,5010,5010,0
|
|
20241007,185700,392807005,5010,5010,5010,5010,0
|
|
20241007,185600,392807005,5010,5010,5010,5010,0
|
|
20241007,185500,392807005,5010,5010,5010,5010,0
|
|
20241007,185400,392807005,5010,5010,5010,5010,0
|
|
20241007,185300,392807005,5010,5010,5010,5010,0
|
|
20241007,185200,392807005,5010,5010,5010,5010,0
|
|
20241007,185100,392807005,5010,5010,5010,5010,3024
|
|
20241007,185000,392807005,5010,5010,5010,5010,0
|
|
20241007,184900,392807005,5010,5010,5010,5010,0
|
|
20241007,184800,392807005,5010,5010,5010,5010,0
|
|
20241007,184700,392807005,5010,5010,5010,5010,0
|
|
20241007,184600,392807005,5010,5010,5010,5010,0
|
|
20241007,184500,392807005,5010,5010,5010,5010,0
|
|
20241007,184400,392807005,5010,5010,5010,5010,0
|
|
20241007,184300,392807005,5010,5010,5010,5010,0
|
|
20241007,184200,392807005,5010,5010,5010,5010,0
|
|
20241007,184100,392807005,5010,5010,5010,5010,0
|
|
20241007,184000,392807005,5010,5010,5010,5010,0
|
|
20241007,183900,392807005,5010,5010,5010,5010,0
|
|
20241007,183800,392807005,5010,5010,5010,5010,0
|
|
20241007,183700,392807005,5010,5010,5010,5010,0
|
|
20241007,183600,392807005,5010,5010,5010,5010,0
|
|
20241007,183500,392807005,5010,5010,5010,5010,0
|
|
20241007,183400,392807005,5010,5010,5010,5010,0
|
|
20241007,183300,392807005,5010,5010,5010,5010,0
|
|
20241007,183200,392807005,5010,5010,5010,5010,0
|
|
20241007,183100,392807005,5010,5010,5010,5010,0
|
|
20241007,183000,392807005,5010,5010,5010,5010,0
|
|
20241007,182900,392807005,5010,5010,5010,5010,0
|
|
20241007,182800,392807005,5010,5010,5010,5010,0
|
|
20241007,182700,392807005,5010,5010,5010,5010,0
|
|
20241007,182600,392807005,5010,5010,5010,5010,0
|
|
20241007,182500,392807005,5010,5010,5010,5010,0
|
|
20241007,182400,392807005,5010,5010,5010,5010,0
|
|
20241007,182300,392807005,5010,5010,5010,5010,0
|
|
20241007,182200,392807005,5010,5010,5010,5010,0
|
|
20241007,182100,392807005,5010,5010,5010,5010,3024
|
|
20241007,182000,392807005,5010,5010,5010,5010,0
|
|
20241007,181900,392807005,5010,5010,5010,5010,0
|
|
20241007,181800,392807005,5010,5010,5010,5010,0
|
|
20241007,181700,392807005,5010,5010,5010,5010,0
|
|
20241007,181600,392807005,5010,5010,5010,5010,0
|
|
20241007,181500,392807005,5010,5010,5010,5010,0
|
|
20241007,181400,392807005,5010,5010,5010,5010,0
|
|
20241007,181300,392807005,5010,5010,5010,5010,0
|
|
20241007,181200,392807005,5010,5010,5010,5010,0
|
|
20241007,181100,392807005,5010,5010,5010,5010,0
|
|
20241007,181000,392807005,5010,5010,5010,5010,0
|
|
20241007,180900,392807005,5010,5010,5010,5010,0
|
|
20241007,180800,392807005,5010,5010,5010,5010,0
|
|
20241007,180700,392807005,5010,5010,5010,5010,0
|
|
20241007,180600,392807005,5010,5010,5010,5010,0
|
|
20241007,180500,392807005,5010,5010,5010,5010,0
|
|
20241007,180400,392807005,5010,5010,5010,5010,0
|
|
20241007,180300,392807005,5010,5010,5010,5010,0
|
|
20241007,180200,392807005,5010,5010,5010,5010,0
|
|
20241007,180100,392807005,5010,5010,5010,5010,0
|
|
20241007,180000,392807005,5010,5010,5010,5010,0
|
|
20241007,175900,392807005,5010,5010,5010,5010,0
|
|
20241007,175800,392807005,5010,5010,5010,5010,0
|
|
20241007,175700,392807005,5010,5010,5010,5010,0
|
|
20241007,175600,392807005,5010,5010,5010,5010,0
|
|
20241007,175500,392807005,5010,5010,5010,5010,0
|
|
20241007,175400,392807005,5010,5010,5010,5010,0
|
|
20241007,175300,392807005,5010,5010,5010,5010,0
|
|
20241007,175200,392807005,5010,5010,5010,5010,0
|
|
20241007,175100,392807005,5010,5010,5010,5010,3024
|
|
20241007,175000,392807005,5010,5010,5010,5010,0
|
|
20241007,174900,392807005,5010,5010,5010,5010,0
|
|
20241007,174800,392807005,5010,5010,5010,5010,0
|
|
20241007,174700,392807005,5010,5010,5010,5010,0
|
|
20241007,174600,392807005,5010,5010,5010,5010,0
|
|
20241007,174500,392807005,5010,5010,5010,5010,0
|
|
20241007,174400,392807005,5010,5010,5010,5010,0
|
|
20241007,174300,392807005,5010,5010,5010,5010,0
|
|
20241007,174200,392807005,5010,5010,5010,5010,0
|
|
20241007,174100,392807005,5010,5010,5010,5010,0
|
|
20241007,174000,392807005,5010,5010,5010,5010,0
|
|
20241007,173900,392807005,5010,5010,5010,5010,0
|
|
20241007,173800,392807005,5010,5010,5010,5010,0
|
|
20241007,173700,392807005,5010,5010,5010,5010,0
|
|
20241007,173600,392807005,5010,5010,5010,5010,0
|
|
20241007,173500,392807005,5010,5010,5010,5010,0
|
|
20241007,173400,392807005,5010,5010,5010,5010,0
|
|
20241007,173300,392807005,5010,5010,5010,5010,0
|
|
20241007,173200,392807005,5010,5010,5010,5010,0
|
|
20241007,173100,392807005,5010,5010,5010,5010,0
|
|
20241007,173000,392807005,5010,5010,5010,5010,0
|
|
20241007,172900,392807005,5010,5010,5010,5010,0
|
|
20241007,172800,392807005,5010,5010,5010,5010,0
|
|
20241007,172700,392807005,5010,5010,5010,5010,0
|
|
20241007,172600,392807005,5010,5010,5010,5010,0
|
|
20241007,172500,392807005,5010,5010,5010,5010,0
|
|
20241007,172400,392807005,5010,5010,5010,5010,0
|
|
20241007,172300,392807005,5010,5010,5010,5010,0
|
|
20241007,172200,392807005,5010,5010,5010,5010,0
|
|
20241007,172100,392807005,5010,5010,5010,5010,3024
|
|
20241007,172000,392807005,5010,5010,5010,5010,0
|
|
20241007,171900,392807005,5010,5010,5010,5010,0
|
|
20241007,171800,392807005,5010,5010,5010,5010,0
|
|
20241007,171700,392807005,5010,5010,5010,5010,0
|
|
20241007,171600,392807005,5010,5010,5010,5010,0
|
|
20241007,171500,392807005,5010,5010,5010,5010,0
|
|
20241007,171400,392807005,5010,5010,5010,5010,0
|
|
20241007,171300,392807005,5010,5010,5010,5010,0
|
|
20241007,171200,392807005,5010,5010,5010,5010,0
|
|
20241007,171100,392807005,5010,5010,5010,5010,0
|
|
20241007,171000,392807005,5010,5010,5010,5010,0
|
|
20241007,170900,392807005,5010,5010,5010,5010,0
|
|
20241007,170800,392807005,5010,5010,5010,5010,0
|
|
20241007,170700,392807005,5010,5010,5010,5010,0
|
|
20241007,170600,392807005,5010,5010,5010,5010,0
|
|
20241007,170500,392807005,5010,5010,5010,5010,0
|
|
20241007,170400,392807005,5010,5010,5010,5010,0
|
|
20241007,170300,392807005,5010,5010,5010,5010,0
|
|
20241007,170200,392807005,5010,5010,5010,5010,0
|
|
20241007,170100,392807005,5010,5010,5010,5010,0
|
|
20241007,170000,392807005,5010,5010,5010,5010,0
|
|
20241007,165900,392807005,5010,5010,5010,5010,0
|
|
20241007,165800,392807005,5010,5010,5010,5010,0
|
|
20241007,165700,392807005,5010,5010,5010,5010,0
|
|
20241007,165600,392807005,5010,5010,5010,5010,0
|
|
20241007,165500,392807005,5010,5010,5010,5010,0
|
|
20241007,165400,392807005,5010,5010,5010,5010,0
|
|
20241007,165300,392807005,5010,5010,5010,5010,0
|
|
20241007,165200,392807005,5010,5010,5010,5010,0
|
|
20241007,165100,392807005,5010,5010,5010,5010,3024
|
|
20241007,165000,392807005,5010,5010,5010,5010,0
|
|
20241007,164900,392807005,5010,5010,5010,5010,0
|
|
20241007,164800,392807005,5010,5010,5010,5010,0
|
|
20241007,164700,392807005,5010,5010,5010,5010,0
|
|
20241007,164600,392807005,5010,5010,5010,5010,0
|
|
20241007,164500,392807005,5010,5010,5010,5010,0
|
|
20241007,164400,392807005,5010,5010,5010,5010,0
|
|
20241007,164300,392807005,5010,5010,5010,5010,0
|
|
20241007,164200,392807005,5010,5010,5010,5010,0
|
|
20241007,164100,392807005,5010,5010,5010,5010,0
|
|
20241007,164000,392807005,5010,5010,5010,5010,0
|
|
20241007,163900,392807005,5010,5010,5010,5010,0
|
|
20241007,163800,392807005,5010,5010,5010,5010,0
|
|
20241007,163700,392807005,5010,5010,5010,5010,0
|
|
20241007,163600,392807005,5010,5010,5010,5010,0
|
|
20241007,163500,392807005,5010,5010,5010,5010,0
|
|
20241007,163400,392807005,5010,5010,5010,5010,0
|
|
20241007,163300,392807005,5010,5010,5010,5010,0
|
|
20241007,163200,392807005,5010,5010,5010,5010,0
|
|
20241007,163100,392807005,5010,5010,5010,5010,0
|
|
20241007,163000,392807005,5010,5010,5010,5010,0
|
|
20241007,162900,392807005,5010,5010,5010,5010,0
|
|
20241007,162800,392807005,5010,5010,5010,5010,0
|
|
20241007,162700,392807005,5010,5010,5010,5010,0
|
|
20241007,162600,392807005,5010,5010,5010,5010,0
|
|
20241007,162500,392807005,5010,5010,5010,5010,0
|
|
20241007,162400,392807005,5010,5010,5010,5010,0
|
|
20241007,162300,392807005,5010,5010,5010,5010,0
|
|
20241007,162200,392807005,5010,5010,5010,5010,0
|
|
20241007,162100,392807005,5010,5010,5010,5010,3024
|
|
20241007,162000,392807005,5010,5010,5010,5010,0
|
|
20241007,161900,392807005,5010,5010,5010,5010,0
|
|
20241007,161800,392807005,5010,5010,5010,5010,0
|
|
20241007,161700,392807005,5010,5010,5010,5010,0
|
|
20241007,161600,392807005,5010,5010,5010,5010,0
|
|
20241007,161500,392807005,5010,5010,5010,5010,0
|
|
20241007,161400,392807005,5010,5010,5010,5010,0
|
|
20241007,161300,392807005,5010,5010,5010,5010,0
|
|
20241007,161200,392807005,5010,5010,5010,5010,0
|
|
20241007,161100,392807005,5010,5010,5010,5010,0
|
|
20241007,161000,392807005,5010,5010,5010,5010,0
|
|
20241007,160900,392807005,5010,5010,5010,5010,0
|
|
20241007,160800,392807005,5010,5010,5010,5010,0
|
|
20241007,160700,392807005,5010,5010,5010,5010,0
|
|
20241007,160600,392807005,5010,5010,5010,5010,0
|
|
20241007,160500,392807005,5010,5010,5010,5010,0
|
|
20241007,160400,392807005,5010,5010,5010,5010,0
|
|
20241007,160300,392807005,5010,5010,5010,5010,0
|
|
20241007,160200,392807005,5010,5010,5010,5010,0
|
|
20241007,160100,392807005,5010,5010,5010,5010,0
|
|
20241007,160000,392807005,5010,5010,5010,5010,0
|
|
20241007,155900,392807005,5010,5010,5010,5010,0
|
|
20241007,155800,392807005,5010,5010,5010,5010,0
|
|
20241007,155700,392807005,5010,5010,5010,5010,0
|
|
20241007,155600,392807005,5010,5010,5010,5010,0
|
|
20241007,155500,392807005,5010,5010,5010,5010,0
|
|
20241007,155400,392807005,5010,5010,5010,5010,0
|
|
20241007,155300,392807005,5010,5010,5010,5010,0
|
|
20241007,155200,392807005,5010,5010,5010,5010,0
|
|
20241007,155100,392807005,5010,5010,5010,5010,3024
|
|
20241007,155000,392807005,5010,5010,5010,5010,0
|
|
20241007,154900,392807005,5010,5010,5010,5010,0
|
|
20241007,154800,392807005,5010,5010,5010,5010,0
|
|
20241007,154700,392807005,5010,5010,5010,5010,0
|
|
20241007,154600,392807005,5010,5010,5010,5010,0
|
|
20241007,154500,392807005,5010,5010,5010,5010,0
|
|
20241007,154400,392807005,5010,5010,5010,5010,0
|
|
20241007,154300,392807005,5010,5010,5010,5010,0
|
|
20241007,154200,392807005,5010,5010,5010,5010,0
|
|
20241007,154100,392807005,5010,5010,5010,5010,0
|
|
20241007,154000,392807005,5010,5010,5010,5010,0
|
|
20241007,153900,392807005,5010,5010,5010,5010,0
|
|
20241007,153800,392807005,5010,5010,5010,5010,0
|
|
20241007,153700,392807005,5010,5010,5010,5010,0
|
|
20241007,153600,392807005,5010,5010,5010,5010,0
|
|
20241007,153500,392807005,5010,5010,5010,5010,0
|
|
20241007,153400,392807005,5010,5010,5010,5010,0
|
|
20241007,153300,392807005,5010,5010,5010,5010,0
|
|
20241007,153200,392807005,5010,5010,5010,5010,0
|
|
20241007,153100,392807005,5010,5010,5010,5010,0
|
|
20241007,153000,392807005,5010,5010,5010,5010,3024
|
|
20241007,152900,377656765,5020,5020,5020,5020,0
|
|
20241007,152800,377656765,5020,5020,5020,5020,0
|
|
20241007,152700,377656765,5020,5020,5020,5020,0
|
|
20241007,152600,377656765,5020,5020,5020,5020,0
|
|
20241007,152500,377656765,5020,5020,5020,5020,0
|
|
20241007,152400,377656765,5020,5020,5020,5020,0
|
|
20241007,152300,377656765,5020,5020,5020,5020,0
|
|
20241007,152200,377656765,5020,5020,5020,5020,0
|
|
20241007,152100,377656765,5020,5020,5020,5020,0
|
|
20241007,152000,377656765,5020,5020,5020,5020,0
|
|
20241007,151900,377656765,5020,4975,5030,4975,2789
|
|
20241007,151800,363704240,4980,4990,4995,4975,602
|
|
20241007,151700,360706370,4995,5010,5010,4995,348
|
|
20241007,151600,358966205,5000,5000,5000,5000,496
|
|
20241007,151500,356486205,5010,5000,5010,5000,262
|
|
20241007,151400,355176195,5010,5000,5010,5000,257
|
|
20241007,151300,353891155,5010,5000,5010,5000,330
|
|
20241007,151200,352241125,5000,5000,5000,5000,495
|
|
20241007,151100,349766125,5000,4995,5000,4995,313
|
|
20241007,151000,348202145,4995,5000,5010,4995,204
|
|
20241007,150900,347183140,4995,5020,5020,4995,280
|
|
20241007,150800,345782040,5020,4975,5020,4975,437
|
|
20241007,150700,343602655,4990,4975,4990,4975,267
|
|
20241007,150600,342272860,4990,4975,4990,4975,197
|
|
20241007,150500,341292770,4975,4975,4975,4975,173
|
|
20241007,150400,340432095,4975,4975,4975,4975,474
|
|
20241007,150300,338073945,4975,4975,4975,4975,167
|
|
20241007,150200,337243120,4975,4975,4975,4975,178
|
|
20241007,150100,336357570,4975,4980,4980,4975,230
|
|
20241007,150000,335213180,4980,4980,4980,4980,302
|
|
20241007,145900,333709220,4990,4975,4990,4975,371
|
|
20241007,145800,331861960,4980,4980,4980,4980,132
|
|
20241007,145700,331204600,4990,4990,4990,4990,165
|
|
20241007,145600,330381250,4990,4990,4990,4990,373
|
|
20241007,145500,328519980,4990,4990,4990,4990,186
|
|
20241007,145400,327591840,4990,4990,4990,4990,177
|
|
20241007,145300,326708610,4990,4990,4990,4990,177
|
|
20241007,145200,325825380,4990,4985,4990,4985,338
|
|
20241007,145100,324139575,4985,4985,4985,4985,165
|
|
20241007,145000,323317050,4985,4985,5030,4985,1765
|
|
20241007,144900,314467335,4985,4985,4985,4985,332
|
|
20241007,144800,312812315,4980,4980,4985,4980,386
|
|
20241007,144700,310890025,4985,4990,4990,4985,48
|
|
20241007,144600,310650740,4985,4980,4985,4980,1432
|
|
20241007,144500,303518055,4985,4985,4990,4985,169
|
|
20241007,144400,302675585,4985,4980,4985,4980,170
|
|
20241007,144300,301828975,4980,4980,4980,4980,177
|
|
20241007,144200,300947515,4990,4980,4990,4980,203
|
|
20241007,144100,299936515,4980,4980,4980,4980,177
|
|
20241007,144000,299055055,4985,4985,4990,4985,363
|
|
20241007,143900,297245450,4990,4990,4990,4990,57
|
|
20241007,143800,296961020,4995,4990,4995,4990,177
|
|
20241007,143700,296077785,4990,4990,4990,4990,173
|
|
20241007,143600,295214515,4990,4990,4990,4990,340
|
|
20241007,143500,293517915,4995,4995,4995,4995,95
|
|
20241007,143400,293043390,4995,4995,4995,4995,175
|
|
20241007,143300,292169265,4995,4995,4995,4995,173
|
|
20241007,143200,291305130,4995,4995,4995,4995,362
|
|
20241007,143100,289496940,5000,5010,5010,5000,53
|
|
20241007,143000,289231930,5000,5010,5010,5000,176
|
|
20241007,142900,288351920,5000,5010,5010,5000,203
|
|
20241007,142800,287336870,5010,5000,5020,5000,185
|
|
20241007,142700,286411830,5000,5000,5000,5000,176
|
|
20241007,142600,285531830,5000,5000,5000,5000,176
|
|
20241007,142500,284651830,5000,5000,5000,5000,166
|
|
20241007,142400,283821830,5000,5000,5010,5000,770
|
|
20241007,142300,279967820,5000,5000,5000,5000,184
|
|
20241007,142200,279047820,5000,5000,5000,5000,194
|
|
20241007,142100,278077820,5000,5010,5010,5000,194
|
|
20241007,142000,277107810,5010,5010,5010,5010,188
|
|
20241007,141900,276165930,5010,5020,5020,5010,163
|
|
20241007,141800,275349290,5010,5010,5010,5010,191
|
|
20241007,141700,274392380,5010,5010,5010,5010,169
|
|
20241007,141600,273545690,5010,5010,5010,5010,335
|
|
20241007,141500,271867340,5010,5010,5010,5010,191
|
|
20241007,141400,270910430,5020,5020,5020,5010,196
|
|
20241007,141300,269928170,5010,5020,5020,5010,185
|
|
20241007,141200,269001220,5010,5010,5020,5010,469
|
|
20241007,141100,266650530,5010,5010,5010,5010,334
|
|
20241007,141000,264977190,5010,5010,5010,5010,181
|
|
20241007,140900,264070380,5010,5010,5010,5010,163
|
|
20241007,140800,263253750,5020,5040,5040,5020,230
|
|
20241007,140700,262099130,5020,5020,5020,5020,277
|
|
20241007,140600,260708590,5020,5050,5050,5020,182
|
|
20241007,140500,259794920,5030,5020,5030,5020,227
|
|
20241007,140400,258654880,5020,5020,5020,5020,342
|
|
20241007,140300,256938040,5020,5020,5020,5020,192
|
|
20241007,140200,255974200,5020,5020,5020,5020,192
|
|
20241007,140100,255010360,5020,5020,5020,5020,188
|
|
20241007,140000,254066600,5020,5030,5030,5020,355
|
|
20241007,135900,252282780,5040,5040,5040,5040,175
|
|
20241007,135800,251400780,5050,5050,5050,5050,103
|
|
20241007,135700,250880630,5050,5050,5050,5050,0
|
|
20241007,135600,250880630,5050,5050,5050,5050,4
|
|
20241007,135500,250860430,5060,5060,5060,5060,0
|
|
20241007,135400,250860430,5060,5060,5060,5060,0
|
|
20241007,135300,250860430,5060,5060,5060,5060,0
|
|
20241007,135200,250860430,5060,5060,5060,5060,1
|
|
20241007,135100,250855370,5050,5060,5060,5050,222
|
|
20241007,135000,249732260,5060,5060,5060,5060,0
|
|
20241007,134900,249732260,5060,5060,5060,5060,678
|
|
20241007,134800,246301580,5060,5060,5060,5060,0
|
|
20241007,134700,246301580,5060,5060,5060,5060,0
|
|
20241007,134600,246301580,5060,5060,5060,5060,0
|
|
20241007,134500,246301580,5060,5060,5060,5060,0
|
|
20241007,134400,246301580,5060,5060,5060,5060,0
|
|
20241007,134300,246301580,5060,5060,5060,5060,0
|
|
20241007,134200,246301580,5060,5060,5060,5060,0
|
|
20241007,134100,246301580,5060,5060,5060,5060,0
|
|
20241007,134000,246301580,5060,5060,5060,5060,0
|
|
20241007,133900,246301580,5060,5060,5060,5060,13
|
|
20241007,133800,246235800,5070,5070,5070,5070,0
|
|
20241007,133700,246235800,5070,5070,5070,5070,50
|
|
20241007,133600,245982300,5060,5060,5060,5060,0
|
|
20241007,133500,245982300,5060,5060,5060,5060,0
|
|
20241007,133400,245982300,5060,5060,5060,5060,119
|
|
20241007,133300,245380160,5050,5050,5050,5050,0
|
|
20241007,133200,245380160,5050,5050,5050,5050,0
|
|
20241007,133100,245380160,5050,5050,5050,5050,100
|
|
20241007,133000,244875160,5050,5050,5050,5050,0
|
|
20241007,132900,244875160,5050,5050,5050,5050,0
|
|
20241007,132800,244875160,5050,5050,5050,5050,0
|
|
20241007,132700,244875160,5050,5050,5050,5050,0
|
|
20241007,132600,244875160,5050,5050,5050,5050,0
|
|
20241007,132500,244875160,5050,5050,5050,5050,0
|
|
20241007,132400,244875160,5050,5050,5050,5050,21
|
|
20241007,132300,244769110,5040,5040,5040,5040,192
|
|
20241007,132200,243801430,5030,5030,5030,5030,0
|
|
20241007,132100,243801430,5030,5030,5030,5030,0
|
|
20241007,132000,243801430,5030,5030,5030,5030,0
|
|
20241007,131900,243801430,5030,5030,5030,5030,34
|
|
20241007,131800,243630410,5040,5040,5040,5040,20
|
|
20241007,131700,243529610,5040,5040,5040,5040,0
|
|
20241007,131600,243529610,5040,5040,5040,5040,0
|
|
20241007,131500,243529610,5040,5040,5040,5040,0
|
|
20241007,131400,243529610,5040,5040,5040,5040,0
|
|
20241007,131300,243529610,5040,5040,5040,5040,0
|
|
20241007,131200,243529610,5040,5040,5040,5040,0
|
|
20241007,131100,243529610,5040,5040,5040,5040,0
|
|
20241007,131000,243529610,5040,5040,5040,5040,0
|
|
20241007,130900,243529610,5040,5040,5040,5040,5
|
|
20241007,130800,243504410,5040,5040,5040,5040,0
|
|
20241007,130700,243504410,5040,5040,5040,5040,1
|
|
20241007,130600,243499370,5030,5030,5030,5030,0
|
|
20241007,130500,243499370,5030,5030,5030,5030,0
|
|
20241007,130400,243499370,5030,5030,5030,5030,0
|
|
20241007,130300,243499370,5030,5030,5030,5030,144
|
|
20241007,130200,242775050,5030,5030,5030,5030,45
|
|
20241007,130100,242548700,5030,5030,5030,5030,98
|
|
20241007,130000,242055760,5030,5030,5030,5030,0
|
|
20241007,125900,242055760,5030,5030,5030,5030,0
|
|
20241007,125800,242055760,5030,5030,5030,5030,0
|
|
20241007,125700,242055760,5030,5030,5030,5030,0
|
|
20241007,125600,242055760,5030,5030,5030,5030,0
|
|
20241007,125500,242055760,5030,5030,5030,5030,5
|
|
20241007,125400,242030610,5050,5050,5050,5050,0
|
|
20241007,125300,242030610,5050,5050,5050,5050,0
|
|
20241007,125200,242030610,5050,5050,5050,5050,0
|
|
20241007,125100,242030610,5050,5050,5050,5050,0
|
|
20241007,125000,242030610,5050,5050,5050,5050,1
|
|
20241007,124900,242025560,5020,5020,5020,5020,0
|
|
20241007,124800,242025560,5020,5020,5020,5020,0
|
|
20241007,124700,242025560,5020,5020,5020,5020,0
|
|
20241007,124600,242025560,5020,5020,5020,5020,0
|
|
20241007,124500,242025560,5020,5050,5050,5020,4
|
|
20241007,124400,242005450,5020,5030,5050,5020,7845
|
|
20241007,124300,202613520,5030,5030,5030,5030,0
|
|
20241007,124200,202613520,5030,5030,5030,5030,0
|
|
20241007,124100,202613520,5030,5030,5030,5030,0
|
|
20241007,124000,202613520,5030,5030,5030,5030,0
|
|
20241007,123900,202613520,5030,5030,5030,5030,0
|
|
20241007,123800,202613520,5030,5030,5030,5030,0
|
|
20241007,123700,202613520,5030,5030,5030,5030,0
|
|
20241007,123600,202613520,5030,5030,5030,5030,48
|
|
20241007,123500,202372080,5030,5030,5030,5030,0
|
|
20241007,123400,202372080,5030,5030,5030,5030,0
|
|
20241007,123300,202372080,5030,5030,5030,5030,0
|
|
20241007,123200,202372080,5030,5030,5030,5030,1
|
|
20241007,123100,202367050,5030,5030,5030,5030,2
|
|
20241007,123000,202356990,5050,5050,5050,5050,0
|
|
20241007,122900,202356990,5050,5050,5050,5050,0
|
|
20241007,122800,202356990,5050,5050,5050,5050,0
|
|
20241007,122700,202356990,5050,5050,5050,5050,0
|
|
20241007,122600,202356990,5050,5050,5050,5050,0
|
|
20241007,122500,202356990,5050,5050,5050,5050,0
|
|
20241007,122400,202356990,5050,5050,5050,5050,0
|
|
20241007,122300,202356990,5050,5050,5050,5050,0
|
|
20241007,122200,202356990,5050,5050,5050,5050,0
|
|
20241007,122100,202356990,5050,5050,5050,5050,0
|
|
20241007,122000,202356990,5050,5050,5050,5050,0
|
|
20241007,121900,202356990,5050,5050,5050,5050,0
|
|
20241007,121800,202356990,5050,5050,5050,5050,1
|
|
20241007,121700,202351940,5030,5030,5030,5030,0
|
|
20241007,121600,202351940,5030,5030,5030,5030,0
|
|
20241007,121500,202351940,5030,5030,5030,5030,0
|
|
20241007,121400,202351940,5030,5030,5030,5030,0
|
|
20241007,121300,202351940,5030,5030,5030,5030,0
|
|
20241007,121200,202351940,5030,5030,5030,5030,25
|
|
20241007,121100,202226190,5060,5060,5060,5060,0
|
|
20241007,121000,202226190,5060,5060,5060,5060,0
|
|
20241007,120900,202226190,5060,5060,5060,5060,0
|
|
20241007,120800,202226190,5060,5060,5060,5060,0
|
|
20241007,120700,202226190,5060,5060,5060,5060,0
|
|
20241007,120600,202226190,5060,5060,5060,5060,0
|
|
20241007,120500,202226190,5060,5060,5060,5060,0
|
|
20241007,120400,202226190,5060,5060,5060,5060,1
|
|
20241007,120300,202221130,5050,5050,5050,5050,0
|
|
20241007,120200,202221130,5050,5040,5060,5040,12
|
|
20241007,120100,202160530,5040,5040,5040,5040,1
|
|
20241007,120000,202155490,5040,5040,5040,5040,0
|
|
20241007,115900,202155490,5040,5040,5040,5040,0
|
|
20241007,115800,202155490,5040,5040,5040,5040,100
|
|
20241007,115700,201651490,5040,5040,5040,5040,0
|
|
20241007,115600,201651490,5040,5040,5040,5040,0
|
|
20241007,115500,201651490,5040,5040,5040,5040,0
|
|
20241007,115400,201651490,5040,5040,5040,5040,0
|
|
20241007,115300,201651490,5040,5040,5040,5040,0
|
|
20241007,115200,201651490,5040,5040,5040,5040,2
|
|
20241007,115100,201641410,5020,5020,5020,5020,0
|
|
20241007,115000,201641410,5020,5020,5020,5020,0
|
|
20241007,114900,201641410,5020,5020,5020,5020,0
|
|
20241007,114800,201641410,5020,5020,5020,5020,1700
|
|
20241007,114700,193107410,5030,5030,5030,5030,0
|
|
20241007,114600,193107410,5030,5030,5030,5030,0
|
|
20241007,114500,193107410,5030,5030,5030,5030,0
|
|
20241007,114400,193107410,5030,5030,5030,5030,0
|
|
20241007,114300,193107410,5030,5030,5030,5030,0
|
|
20241007,114200,193107410,5030,5030,5030,5030,0
|
|
20241007,114100,193107410,5030,5030,5030,5030,0
|
|
20241007,114000,193107410,5030,5030,5030,5030,0
|
|
20241007,113900,193107410,5030,5030,5030,5030,0
|
|
20241007,113800,193107410,5030,5020,5030,5020,2000
|
|
20241007,113700,183048600,5020,5020,5020,5020,1101
|
|
20241007,113600,177521580,5020,5020,5020,5020,0
|
|
20241007,113500,177521580,5020,5020,5020,5020,0
|
|
20241007,113400,177521580,5020,5020,5020,5020,0
|
|
20241007,113300,177521580,5020,5020,5020,5020,2
|
|
20241007,113200,177511540,5020,5020,5020,5020,5041
|
|
20241007,113100,152205720,5020,5020,5020,5020,10962
|
|
20241007,113000,97176480,5020,5020,5040,5010,2207
|
|
20241007,112900,86112770,5010,5000,5010,5000,410
|
|
20241007,112800,84058970,5010,5020,5020,5010,2620
|
|
20241007,112700,70932690,5020,5040,5040,5020,3000
|
|
20241007,112600,55870470,5050,5050,5050,5050,0
|
|
20241007,112500,55870470,5050,5050,5050,5050,0
|
|
20241007,112400,55870470,5050,5050,5050,5050,0
|
|
20241007,112300,55870470,5050,5050,5050,5050,0
|
|
20241007,112200,55870470,5050,5050,5050,5050,1
|
|
20241007,112100,55865420,5040,5040,5040,5040,1000
|
|
20241007,112000,50825420,5040,5040,5040,5040,0
|
|
20241007,111900,50825420,5040,5040,5040,5040,0
|
|
20241007,111800,50825420,5040,5060,5070,5040,3433
|
|
20241007,111700,33485770,5070,5070,5070,5070,0
|
|
20241007,111600,33485770,5070,5070,5070,5070,0
|
|
20241007,111500,33485770,5070,5070,5070,5070,6
|
|
20241007,111400,33455350,5070,5070,5070,5070,0
|
|
20241007,111300,33455350,5070,5070,5070,5070,0
|
|
20241007,111200,33455350,5070,5070,5070,5070,0
|
|
20241007,111100,33455350,5070,5070,5070,5070,0
|
|
20241007,111000,33455350,5070,5070,5070,5070,0
|
|
20241007,110900,33455350,5070,5070,5070,5070,0
|
|
20241007,110800,33455350,5070,5070,5070,5070,14
|
|
20241007,110700,33384370,5080,5080,5080,5080,0
|
|
20241007,110600,33384370,5080,5080,5080,5080,0
|
|
20241007,110500,33384370,5080,5080,5080,5080,1
|
|
20241007,110400,33379290,5080,5080,5080,5080,0
|
|
20241007,110300,33379290,5080,5080,5080,5080,0
|
|
20241007,110200,33379290,5080,5080,5080,5080,0
|
|
20241007,110100,33379290,5080,5080,5080,5080,0
|
|
20241007,110000,33379290,5080,5080,5080,5080,0
|
|
20241007,105900,33379290,5080,5080,5080,5080,0
|
|
20241007,105800,33379290,5080,5080,5080,5080,0
|
|
20241007,105700,33379290,5080,5080,5080,5080,0
|
|
20241007,105600,33379290,5080,5080,5080,5080,0
|
|
20241007,105500,33379290,5080,5080,5080,5080,0
|
|
20241007,105400,33379290,5080,5080,5080,5080,0
|
|
20241007,105300,33379290,5080,5080,5080,5080,2
|
|
20241007,105200,33369130,5060,5060,5060,5060,0
|
|
20241007,105100,33369130,5060,5060,5060,5060,0
|
|
20241007,105000,33369130,5060,5060,5060,5060,0
|
|
20241007,104900,33369130,5060,5060,5060,5060,0
|
|
20241007,104800,33369130,5060,5060,5060,5060,0
|
|
20241007,104700,33369130,5060,5060,5060,5060,0
|
|
20241007,104600,33369130,5060,5060,5060,5060,0
|
|
20241007,104500,33369130,5060,5060,5060,5060,0
|
|
20241007,104400,33369130,5060,5060,5060,5060,0
|
|
20241007,104300,33369130,5060,5060,5060,5060,0
|
|
20241007,104200,33369130,5060,5060,5060,5060,0
|
|
20241007,104100,33369130,5060,5060,5060,5060,0
|
|
20241007,104000,33369130,5060,5060,5060,5060,0
|
|
20241007,103900,33369130,5060,5060,5060,5060,0
|
|
20241007,103800,33369130,5060,5060,5060,5060,0
|
|
20241007,103700,33369130,5060,5060,5060,5060,0
|
|
20241007,103600,33369130,5060,5060,5060,5060,0
|
|
20241007,103500,33369130,5060,5060,5060,5060,0
|
|
20241007,103400,33369130,5060,5060,5060,5060,0
|
|
20241007,103300,33369130,5060,5060,5060,5060,0
|
|
20241007,103200,33369130,5060,5060,5060,5060,0
|
|
20241007,103100,33369130,5060,5060,5060,5060,0
|
|
20241007,103000,33369130,5060,5060,5060,5060,0
|
|
20241007,102900,33369130,5060,5060,5060,5060,0
|
|
20241007,102800,33369130,5060,5060,5060,5060,0
|
|
20241007,102700,33369130,5060,5060,5060,5060,0
|
|
20241007,102600,33369130,5060,5060,5060,5060,0
|
|
20241007,102500,33369130,5060,5060,5060,5060,0
|
|
20241007,102400,33369130,5060,5060,5060,5060,0
|
|
20241007,102300,33369130,5060,5060,5060,5060,0
|
|
20241007,102200,33369130,5060,5060,5060,5060,0
|
|
20241007,102100,33369130,5060,5070,5070,5060,740
|
|
20241007,102000,29619070,5070,5070,5070,5070,0
|
|
20241007,101900,29619070,5070,5070,5070,5070,0
|
|
20241007,101800,29619070,5070,5070,5070,5070,398
|
|
20241007,101700,27601210,5080,5080,5080,5080,0
|
|
20241007,101600,27601210,5080,5080,5080,5080,102
|
|
20241007,101500,27083050,5080,5080,5080,5080,0
|
|
20241007,101400,27083050,5080,5080,5080,5080,0
|
|
20241007,101300,27083050,5080,5080,5080,5080,0
|
|
20241007,101200,27083050,5080,5080,5080,5080,0
|
|
20241007,101100,27083050,5080,5070,5080,5070,90
|
|
20241007,101000,26626220,5070,5070,5070,5070,0
|
|
20241007,100900,26626220,5070,5070,5070,5070,0
|
|
20241007,100800,26626220,5070,5070,5070,5070,172
|
|
20241007,100700,25754180,5050,5050,5050,5050,53
|
|
20241007,100600,25486530,5070,5070,5070,5070,0
|
|
20241007,100500,25486530,5070,5070,5070,5070,7
|
|
20241007,100400,25451040,5090,5090,5090,5090,0
|
|
20241007,100300,25451040,5090,5090,5090,5090,0
|
|
20241007,100200,25451040,5090,5090,5090,5080,7
|
|
20241007,100100,25415440,5060,5060,5060,5060,1000
|
|
20241007,100000,20355440,5100,5100,5100,5100,0
|
|
20241007,095900,20355440,5100,5100,5100,5100,0
|
|
20241007,095800,20355440,5100,5100,5100,5100,0
|
|
20241007,095700,20355440,5100,5100,5100,5100,0
|
|
20241007,095600,20355440,5100,5100,5100,5100,0
|
|
20241007,095500,20355440,5100,5100,5100,5100,0
|
|
20241007,095400,20355440,5100,5090,5100,5050,2001
|
|
20241007,095300,10231490,5100,5100,5100,5100,0
|
|
20241007,095200,10231490,5100,5100,5100,5100,0
|
|
20241007,095100,10231490,5100,5100,5100,5100,0
|
|
20241007,095000,10231490,5100,5100,5100,5100,0
|
|
20241007,094900,10231490,5100,5100,5100,5100,0
|
|
20241007,094800,10231490,5100,5100,5100,5100,0
|
|
20241007,094700,10231490,5100,5100,5100,5100,0
|
|
20241007,094600,10231490,5100,5100,5100,5100,2
|
|
20241007,094500,10221290,5100,5100,5100,5100,9
|
|
20241007,094400,10175390,5100,5100,5100,5100,0
|
|
20241007,094300,10175390,5100,5110,5110,5100,350
|
|
20241007,094200,8389770,5110,5110,5110,5110,55
|
|
20241007,094100,8108720,5110,5110,5110,5110,0
|
|
20241007,094000,8108720,5110,5110,5110,5110,0
|
|
20241007,093900,8108720,5110,5110,5110,5110,0
|
|
20241007,093800,8108720,5110,5110,5110,5110,0
|
|
20241007,093700,8108720,5110,5110,5110,5110,0
|
|
20241007,093600,8108720,5110,5110,5110,5110,1
|
|
20241007,093500,8103610,5100,5100,5100,5100,0
|
|
20241007,093400,8103610,5100,5100,5100,5100,0
|
|
20241007,093300,8103610,5100,5100,5100,5100,106
|
|
20241007,093200,7563010,5100,5100,5100,5100,0
|
|
20241007,093100,7563010,5100,5100,5100,5100,0
|
|
20241007,093000,7563010,5100,5100,5100,5100,0
|
|
20241007,092900,7563010,5100,5100,5100,5100,0
|
|
20241007,092800,7563010,5100,5100,5100,5100,0
|
|
20241007,092700,7563010,5100,5100,5100,5100,0
|
|
20241007,092600,7563010,5100,5100,5100,5100,0
|
|
20241007,092500,7563010,5100,5100,5100,5100,0
|
|
20241007,092400,7563010,5100,5100,5100,5100,0
|
|
20241007,092300,7563010,5100,5100,5100,5100,0
|
|
20241007,092200,7563010,5100,5100,5100,5100,0
|
|
20241007,092100,7563010,5100,5100,5100,5100,0
|
|
20241007,092000,7563010,5100,5100,5100,5100,0
|
|
20241007,091900,7563010,5100,5100,5100,5100,0
|
|
20241007,091800,7563010,5100,5100,5100,5100,0
|
|
20241007,091700,7563010,5100,5100,5100,5100,0
|
|
20241007,091600,7563010,5100,5100,5100,5100,0
|
|
20241007,091500,7563010,5100,5100,5100,5100,0
|
|
20241007,091400,7563010,5100,5100,5100,5100,0
|
|
20241007,091300,7563010,5100,5100,5100,5100,0
|
|
20241007,091200,7563010,5100,5100,5100,5100,0
|
|
20241007,091100,7563010,5100,5100,5100,5100,0
|
|
20241007,091000,7563010,5100,5100,5100,5100,2
|
|
20241007,090900,7552810,5100,5100,5100,5100,0
|
|
20241007,090800,7552810,5100,5100,5100,5100,0
|
|
20241007,090700,7552810,5100,5100,5100,5100,0
|
|
20241007,090600,7552810,5100,5090,5100,5090,993
|
|
20241007,090500,2498350,5090,5090,5090,5090,0
|
|
20241007,090400,2498350,5090,5090,5090,5090,6
|
|
20241007,090300,2467810,5090,5090,5090,5090,60
|
|
20241007,090200,2162410,5090,5090,5090,5060,220
|
|
20241007,090100,1047970,5110,5110,5110,5110,1
|
|
20241007,090000,1042860,5090,5120,5120,5090,204
|