675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201200,160925415,3930,3930,3930,3930,2173
|
|
20241024,201100,160925415,3930,3930,3930,3930,0
|
|
20241024,201000,160925415,3930,3930,3930,3930,0
|
|
20241024,200900,160925415,3930,3930,3930,3930,0
|
|
20241024,200800,160925415,3930,3930,3930,3930,0
|
|
20241024,200700,160925415,3930,3930,3930,3930,0
|
|
20241024,200600,160925415,3930,3930,3930,3930,0
|
|
20241024,200500,160925415,3930,3930,3930,3930,0
|
|
20241024,200400,160925415,3930,3930,3930,3930,0
|
|
20241024,200300,160925415,3930,3930,3930,3930,0
|
|
20241024,200200,160925415,3930,3930,3930,3930,0
|
|
20241024,200100,160925415,3930,3930,3930,3930,0
|
|
20241024,200000,160925415,3930,3930,3930,3930,0
|
|
20241024,195900,160925415,3930,3930,3930,3930,0
|
|
20241024,195800,160925415,3930,3930,3930,3930,0
|
|
20241024,195700,160925415,3930,3930,3930,3930,0
|
|
20241024,195600,160925415,3930,3930,3930,3930,0
|
|
20241024,195500,160925415,3930,3930,3930,3930,0
|
|
20241024,195400,160925415,3930,3930,3930,3930,0
|
|
20241024,195300,160925415,3930,3930,3930,3930,0
|
|
20241024,195200,160925415,3930,3930,3930,3930,0
|
|
20241024,195100,160925415,3930,3930,3930,3930,0
|
|
20241024,195000,160925415,3930,3930,3930,3930,0
|
|
20241024,194900,160925415,3930,3930,3930,3930,0
|
|
20241024,194800,160925415,3930,3930,3930,3930,0
|
|
20241024,194700,160925415,3930,3930,3930,3930,0
|
|
20241024,194600,160925415,3930,3930,3930,3930,0
|
|
20241024,194500,160925415,3930,3930,3930,3930,0
|
|
20241024,194400,160925415,3930,3930,3930,3930,0
|
|
20241024,194300,160925415,3930,3930,3930,3930,0
|
|
20241024,194200,160925415,3930,3930,3930,3930,2173
|
|
20241024,194100,160925415,3930,3930,3930,3930,0
|
|
20241024,194000,160925415,3930,3930,3930,3930,0
|
|
20241024,193900,160925415,3930,3930,3930,3930,0
|
|
20241024,193800,160925415,3930,3930,3930,3930,0
|
|
20241024,193700,160925415,3930,3930,3930,3930,0
|
|
20241024,193600,160925415,3930,3930,3930,3930,0
|
|
20241024,193500,160925415,3930,3930,3930,3930,0
|
|
20241024,193400,160925415,3930,3930,3930,3930,0
|
|
20241024,193300,160925415,3930,3930,3930,3930,0
|
|
20241024,193200,160925415,3930,3930,3930,3930,0
|
|
20241024,193100,160925415,3930,3930,3930,3930,0
|
|
20241024,193000,160925415,3930,3930,3930,3930,0
|
|
20241024,192900,160925415,3930,3930,3930,3930,0
|
|
20241024,192800,160925415,3930,3930,3930,3930,0
|
|
20241024,192700,160925415,3930,3930,3930,3930,0
|
|
20241024,192600,160925415,3930,3930,3930,3930,0
|
|
20241024,192500,160925415,3930,3930,3930,3930,0
|
|
20241024,192400,160925415,3930,3930,3930,3930,0
|
|
20241024,192300,160925415,3930,3930,3930,3930,0
|
|
20241024,192200,160925415,3930,3930,3930,3930,0
|
|
20241024,192100,160925415,3930,3930,3930,3930,0
|
|
20241024,192000,160925415,3930,3930,3930,3930,0
|
|
20241024,191900,160925415,3930,3930,3930,3930,0
|
|
20241024,191800,160925415,3930,3930,3930,3930,0
|
|
20241024,191700,160925415,3930,3930,3930,3930,0
|
|
20241024,191600,160925415,3930,3930,3930,3930,0
|
|
20241024,191500,160925415,3930,3930,3930,3930,0
|
|
20241024,191400,160925415,3930,3930,3930,3930,0
|
|
20241024,191300,160925415,3930,3930,3930,3930,0
|
|
20241024,191200,160925415,3930,3930,3930,3930,2173
|
|
20241024,191100,160925415,3930,3930,3930,3930,0
|
|
20241024,191000,160925415,3930,3930,3930,3930,0
|
|
20241024,190900,160925415,3930,3930,3930,3930,0
|
|
20241024,190800,160925415,3930,3930,3930,3930,0
|
|
20241024,190700,160925415,3930,3930,3930,3930,0
|
|
20241024,190600,160925415,3930,3930,3930,3930,0
|
|
20241024,190500,160925415,3930,3930,3930,3930,0
|
|
20241024,190400,160925415,3930,3930,3930,3930,0
|
|
20241024,190300,160925415,3930,3930,3930,3930,0
|
|
20241024,190200,160925415,3930,3930,3930,3930,0
|
|
20241024,190100,160925415,3930,3930,3930,3930,0
|
|
20241024,190000,160925415,3930,3930,3930,3930,0
|
|
20241024,185900,160925415,3930,3930,3930,3930,0
|
|
20241024,185800,160925415,3930,3930,3930,3930,0
|
|
20241024,185700,160925415,3930,3930,3930,3930,0
|
|
20241024,185600,160925415,3930,3930,3930,3930,0
|
|
20241024,185500,160925415,3930,3930,3930,3930,0
|
|
20241024,185400,160925415,3930,3930,3930,3930,0
|
|
20241024,185300,160925415,3930,3930,3930,3930,0
|
|
20241024,185200,160925415,3930,3930,3930,3930,0
|
|
20241024,185100,160925415,3930,3930,3930,3930,0
|
|
20241024,185000,160925415,3930,3930,3930,3930,0
|
|
20241024,184900,160925415,3930,3930,3930,3930,0
|
|
20241024,184800,160925415,3930,3930,3930,3930,0
|
|
20241024,184700,160925415,3930,3930,3930,3930,0
|
|
20241024,184600,160925415,3930,3930,3930,3930,0
|
|
20241024,184500,160925415,3930,3930,3930,3930,0
|
|
20241024,184400,160925415,3930,3930,3930,3930,0
|
|
20241024,184300,160925415,3930,3930,3930,3930,0
|
|
20241024,184200,160925415,3930,3930,3930,3930,2173
|
|
20241024,184100,160925415,3930,3930,3930,3930,0
|
|
20241024,184000,160925415,3930,3930,3930,3930,0
|
|
20241024,183900,160925415,3930,3930,3930,3930,0
|
|
20241024,183800,160925415,3930,3930,3930,3930,0
|
|
20241024,183700,160925415,3930,3930,3930,3930,0
|
|
20241024,183600,160925415,3930,3930,3930,3930,0
|
|
20241024,183500,160925415,3930,3930,3930,3930,0
|
|
20241024,183400,160925415,3930,3930,3930,3930,0
|
|
20241024,183300,160925415,3930,3930,3930,3930,0
|
|
20241024,183200,160925415,3930,3930,3930,3930,0
|
|
20241024,183100,160925415,3930,3930,3930,3930,0
|
|
20241024,183000,160925415,3930,3930,3930,3930,0
|
|
20241024,182900,160925415,3930,3930,3930,3930,0
|
|
20241024,182800,160925415,3930,3930,3930,3930,0
|
|
20241024,182700,160925415,3930,3930,3930,3930,0
|
|
20241024,182600,160925415,3930,3930,3930,3930,0
|
|
20241024,182500,160925415,3930,3930,3930,3930,0
|
|
20241024,182400,160925415,3930,3930,3930,3930,0
|
|
20241024,182300,160925415,3930,3930,3930,3930,0
|
|
20241024,182200,160925415,3930,3930,3930,3930,0
|
|
20241024,182100,160925415,3930,3930,3930,3930,0
|
|
20241024,182000,160925415,3930,3930,3930,3930,0
|
|
20241024,181900,160925415,3930,3930,3930,3930,0
|
|
20241024,181800,160925415,3930,3930,3930,3930,0
|
|
20241024,181700,160925415,3930,3930,3930,3930,0
|
|
20241024,181600,160925415,3930,3930,3930,3930,0
|
|
20241024,181500,160925415,3930,3930,3930,3930,0
|
|
20241024,181400,160925415,3930,3930,3930,3930,0
|
|
20241024,181300,160925415,3930,3930,3930,3930,0
|
|
20241024,181200,160925415,3930,3930,3930,3930,2173
|
|
20241024,181100,160925415,3930,3930,3930,3930,0
|
|
20241024,181000,160925415,3930,3930,3930,3930,0
|
|
20241024,180900,160925415,3930,3930,3930,3930,0
|
|
20241024,180800,160925415,3930,3930,3930,3930,0
|
|
20241024,180700,160925415,3930,3930,3930,3930,0
|
|
20241024,180600,160925415,3930,3930,3930,3930,0
|
|
20241024,180500,160925415,3930,3930,3930,3930,0
|
|
20241024,180400,160925415,3930,3930,3930,3930,0
|
|
20241024,180300,160925415,3930,3930,3930,3930,0
|
|
20241024,180200,160925415,3930,3930,3930,3930,0
|
|
20241024,180100,160925415,3930,3930,3930,3930,0
|
|
20241024,180000,160925415,3930,3930,3930,3930,0
|
|
20241024,175900,160925415,3930,3930,3930,3930,0
|
|
20241024,175800,160925415,3930,3930,3930,3930,0
|
|
20241024,175700,160925415,3930,3930,3930,3930,0
|
|
20241024,175600,160925415,3930,3930,3930,3930,0
|
|
20241024,175500,160925415,3930,3930,3930,3930,0
|
|
20241024,175400,160925415,3930,3930,3930,3930,0
|
|
20241024,175300,160925415,3930,3930,3930,3930,0
|
|
20241024,175200,160925415,3930,3930,3930,3930,0
|
|
20241024,175100,160925415,3930,3930,3930,3930,0
|
|
20241024,175000,160925415,3930,3930,3930,3930,0
|
|
20241024,174900,160925415,3930,3930,3930,3930,0
|
|
20241024,174800,160925415,3930,3930,3930,3930,0
|
|
20241024,174700,160925415,3930,3930,3930,3930,0
|
|
20241024,174600,160925415,3930,3930,3930,3930,0
|
|
20241024,174500,160925415,3930,3930,3930,3930,0
|
|
20241024,174400,160925415,3930,3930,3930,3930,0
|
|
20241024,174300,160925415,3930,3930,3930,3930,0
|
|
20241024,174200,160925415,3930,3930,3930,3930,2173
|
|
20241024,174100,160925415,3930,3930,3930,3930,0
|
|
20241024,174000,160925415,3930,3930,3930,3930,0
|
|
20241024,173900,160925415,3930,3930,3930,3930,0
|
|
20241024,173800,160925415,3930,3930,3930,3930,0
|
|
20241024,173700,160925415,3930,3930,3930,3930,0
|
|
20241024,173600,160925415,3930,3930,3930,3930,0
|
|
20241024,173500,160925415,3930,3930,3930,3930,0
|
|
20241024,173400,160925415,3930,3930,3930,3930,0
|
|
20241024,173300,160925415,3930,3930,3930,3930,0
|
|
20241024,173200,160925415,3930,3930,3930,3930,0
|
|
20241024,173100,160925415,3930,3930,3930,3930,0
|
|
20241024,173000,160925415,3930,3930,3930,3930,0
|
|
20241024,172900,160925415,3930,3930,3930,3930,0
|
|
20241024,172800,160925415,3930,3930,3930,3930,0
|
|
20241024,172700,160925415,3930,3930,3930,3930,0
|
|
20241024,172600,160925415,3930,3930,3930,3930,0
|
|
20241024,172500,160925415,3930,3930,3930,3930,0
|
|
20241024,172400,160925415,3930,3930,3930,3930,0
|
|
20241024,172300,160925415,3930,3930,3930,3930,0
|
|
20241024,172200,160925415,3930,3930,3930,3930,0
|
|
20241024,172100,160925415,3930,3930,3930,3930,0
|
|
20241024,172000,160925415,3930,3930,3930,3930,0
|
|
20241024,171900,160925415,3930,3930,3930,3930,0
|
|
20241024,171800,160925415,3930,3930,3930,3930,0
|
|
20241024,171700,160925415,3930,3930,3930,3930,0
|
|
20241024,171600,160925415,3930,3930,3930,3930,0
|
|
20241024,171500,160925415,3930,3930,3930,3930,0
|
|
20241024,171400,160925415,3930,3930,3930,3930,0
|
|
20241024,171300,160925415,3930,3930,3930,3930,0
|
|
20241024,171200,160925415,3930,3930,3930,3930,2173
|
|
20241024,171100,160925415,3930,3930,3930,3930,0
|
|
20241024,171000,160925415,3930,3930,3930,3930,0
|
|
20241024,170900,160925415,3930,3930,3930,3930,0
|
|
20241024,170800,160925415,3930,3930,3930,3930,0
|
|
20241024,170700,160925415,3930,3930,3930,3930,0
|
|
20241024,170600,160925415,3930,3930,3930,3930,0
|
|
20241024,170500,160925415,3930,3930,3930,3930,0
|
|
20241024,170400,160925415,3930,3930,3930,3930,0
|
|
20241024,170300,160925415,3930,3930,3930,3930,0
|
|
20241024,170200,160925415,3930,3930,3930,3930,0
|
|
20241024,170100,160925415,3930,3930,3930,3930,0
|
|
20241024,170000,160925415,3930,3930,3930,3930,0
|
|
20241024,165900,160925415,3930,3930,3930,3930,0
|
|
20241024,165800,160925415,3930,3930,3930,3930,0
|
|
20241024,165700,160925415,3930,3930,3930,3930,0
|
|
20241024,165600,160925415,3930,3930,3930,3930,0
|
|
20241024,165500,160925415,3930,3930,3930,3930,0
|
|
20241024,165400,160925415,3930,3930,3930,3930,0
|
|
20241024,165300,160925415,3930,3930,3930,3930,0
|
|
20241024,165200,160925415,3930,3930,3930,3930,0
|
|
20241024,165100,160925415,3930,3930,3930,3930,0
|
|
20241024,165000,160925415,3930,3930,3930,3930,0
|
|
20241024,164900,160925415,3930,3930,3930,3930,0
|
|
20241024,164800,160925415,3930,3930,3930,3930,0
|
|
20241024,164700,160925415,3930,3930,3930,3930,0
|
|
20241024,164600,160925415,3930,3930,3930,3930,0
|
|
20241024,164500,160925415,3930,3930,3930,3930,0
|
|
20241024,164400,160925415,3930,3930,3930,3930,0
|
|
20241024,164300,160925415,3930,3930,3930,3930,0
|
|
20241024,164200,160925415,3930,3930,3930,3930,2173
|
|
20241024,164100,160925415,3930,3930,3930,3930,0
|
|
20241024,164000,160925415,3930,3930,3930,3930,0
|
|
20241024,163900,160925415,3930,3930,3930,3930,0
|
|
20241024,163800,160925415,3930,3930,3930,3930,0
|
|
20241024,163700,160925415,3930,3930,3930,3930,0
|
|
20241024,163600,160925415,3930,3930,3930,3930,0
|
|
20241024,163500,160925415,3930,3930,3930,3930,0
|
|
20241024,163400,160925415,3930,3930,3930,3930,0
|
|
20241024,163300,160925415,3930,3930,3930,3930,0
|
|
20241024,163200,160925415,3930,3930,3930,3930,0
|
|
20241024,163100,160925415,3930,3930,3930,3930,0
|
|
20241024,163000,160925415,3930,3930,3930,3930,0
|
|
20241024,162900,160925415,3930,3930,3930,3930,0
|
|
20241024,162800,160925415,3930,3930,3930,3930,0
|
|
20241024,162700,160925415,3930,3930,3930,3930,0
|
|
20241024,162600,160925415,3930,3930,3930,3930,0
|
|
20241024,162500,160925415,3930,3930,3930,3930,0
|
|
20241024,162400,160925415,3930,3930,3930,3930,0
|
|
20241024,162300,160925415,3930,3930,3930,3930,0
|
|
20241024,162200,160925415,3930,3930,3930,3930,0
|
|
20241024,162100,160925415,3930,3930,3930,3930,0
|
|
20241024,162000,160925415,3930,3930,3930,3930,0
|
|
20241024,161900,160925415,3930,3930,3930,3930,0
|
|
20241024,161800,160925415,3930,3930,3930,3930,0
|
|
20241024,161700,160925415,3930,3930,3930,3930,0
|
|
20241024,161600,160925415,3930,3930,3930,3930,0
|
|
20241024,161500,160925415,3930,3930,3930,3930,0
|
|
20241024,161400,160925415,3930,3930,3930,3930,0
|
|
20241024,161300,160925415,3930,3930,3930,3930,0
|
|
20241024,161200,160925415,3930,3930,3930,3930,2173
|
|
20241024,161100,160925415,3930,3930,3930,3930,0
|
|
20241024,161000,160925415,3930,3930,3930,3930,0
|
|
20241024,160900,160925415,3930,3930,3930,3930,0
|
|
20241024,160800,160925415,3930,3930,3930,3930,0
|
|
20241024,160700,160925415,3930,3930,3930,3930,0
|
|
20241024,160600,160925415,3930,3930,3930,3930,0
|
|
20241024,160500,160925415,3930,3930,3930,3930,0
|
|
20241024,160400,160925415,3930,3930,3930,3930,0
|
|
20241024,160300,160925415,3930,3930,3930,3930,0
|
|
20241024,160200,160925415,3930,3930,3930,3930,0
|
|
20241024,160100,160925415,3930,3930,3930,3930,0
|
|
20241024,160000,160925415,3930,3930,3930,3930,0
|
|
20241024,155900,160925415,3930,3930,3930,3930,0
|
|
20241024,155800,160925415,3930,3930,3930,3930,0
|
|
20241024,155700,160925415,3930,3930,3930,3930,0
|
|
20241024,155600,160925415,3930,3930,3930,3930,0
|
|
20241024,155500,160925415,3930,3930,3930,3930,0
|
|
20241024,155400,160925415,3930,3930,3930,3930,0
|
|
20241024,155300,160925415,3930,3930,3930,3930,0
|
|
20241024,155200,160925415,3930,3930,3930,3930,0
|
|
20241024,155100,160925415,3930,3930,3930,3930,0
|
|
20241024,155000,160925415,3930,3930,3930,3930,0
|
|
20241024,154900,160925415,3930,3930,3930,3930,0
|
|
20241024,154800,160925415,3930,3930,3930,3930,0
|
|
20241024,154700,160925415,3930,3930,3930,3930,0
|
|
20241024,154600,160925415,3930,3930,3930,3930,0
|
|
20241024,154500,160925415,3930,3930,3930,3930,0
|
|
20241024,154400,160925415,3930,3930,3930,3930,0
|
|
20241024,154300,160925415,3930,3930,3930,3930,0
|
|
20241024,154200,160925415,3930,3930,3930,3930,2173
|
|
20241024,154100,160925415,3930,3930,3930,3930,0
|
|
20241024,154000,160925415,3930,3930,3930,3930,0
|
|
20241024,153900,160925415,3930,3930,3930,3930,0
|
|
20241024,153800,160925415,3930,3930,3930,3930,0
|
|
20241024,153700,160925415,3930,3930,3930,3930,0
|
|
20241024,153600,160925415,3930,3930,3930,3930,0
|
|
20241024,153500,160925415,3930,3930,3930,3930,0
|
|
20241024,153400,160925415,3930,3930,3930,3930,0
|
|
20241024,153300,160925415,3930,3930,3930,3930,0
|
|
20241024,153200,160925415,3930,3930,3930,3930,0
|
|
20241024,153100,160925415,3930,3930,3930,3930,0
|
|
20241024,153000,160925415,3930,3930,3930,3930,2173
|
|
20241024,152900,152385525,3970,3970,3970,3970,0
|
|
20241024,152800,152385525,3970,3970,3970,3970,0
|
|
20241024,152700,152385525,3970,3970,3970,3970,0
|
|
20241024,152600,152385525,3970,3970,3970,3970,0
|
|
20241024,152500,152385525,3970,3970,3970,3970,0
|
|
20241024,152400,152385525,3970,3970,3970,3970,0
|
|
20241024,152300,152385525,3970,3970,3970,3970,0
|
|
20241024,152200,152385525,3970,3970,3970,3970,0
|
|
20241024,152100,152385525,3970,3970,3970,3970,0
|
|
20241024,152000,152385525,3970,3970,3970,3970,0
|
|
20241024,151900,152385525,3970,3940,3980,3940,549
|
|
20241024,151800,150217790,3980,4005,4005,3950,1631
|
|
20241024,151700,143771770,3985,4015,4015,3985,22
|
|
20241024,151600,143684000,4015,4010,4015,4010,53
|
|
20241024,151500,143471455,4010,4010,4015,4010,85
|
|
20241024,151400,143130570,4015,4000,4015,3990,46
|
|
20241024,151300,142946525,4000,4000,4000,4000,10
|
|
20241024,151200,142906525,4000,3990,4005,3990,16
|
|
20241024,151100,142842575,4005,4005,4005,4005,7
|
|
20241024,151000,142814540,4000,3995,4010,3990,21
|
|
20241024,150900,142730605,4015,4015,4015,4015,2
|
|
20241024,150800,142722575,4015,4015,4015,4015,1
|
|
20241024,150700,142718560,4020,4020,4020,4020,6
|
|
20241024,150600,142694440,4020,4020,4020,4020,2
|
|
20241024,150500,142686400,4020,4015,4020,4015,2
|
|
20241024,150400,142678365,4025,4015,4025,4015,34
|
|
20241024,150300,142541675,4015,4010,4020,4010,85
|
|
20241024,150200,142200600,4010,4010,4015,4000,49
|
|
20241024,150100,142004365,4010,3975,4010,3975,3
|
|
20241024,150000,141992405,4010,4000,4010,4000,80
|
|
20241024,145900,141672100,4000,3980,4000,3980,305
|
|
20241024,145800,140454700,3970,3965,3975,3965,372
|
|
20241024,145700,138978355,3965,3965,3965,3965,1
|
|
20241024,145600,138974390,3965,3960,3965,3960,2
|
|
20241024,145500,138966465,3960,3970,3970,3960,19
|
|
20241024,145400,138891160,3970,3970,3970,3970,13
|
|
20241024,145300,138839550,3970,3970,3970,3970,27
|
|
20241024,145200,138732360,3970,3970,3970,3965,130
|
|
20241024,145100,138216500,3970,3970,3975,3970,44
|
|
20241024,145000,138041800,3975,3975,3975,3975,0
|
|
20241024,144900,138041800,3975,3975,3975,3975,0
|
|
20241024,144800,138041800,3975,3975,3975,3975,0
|
|
20241024,144700,138041800,3975,3960,3975,3960,4
|
|
20241024,144600,138025930,3975,3975,3975,3975,1
|
|
20241024,144500,138021955,3975,3975,3975,3975,0
|
|
20241024,144400,138021955,3975,3975,3975,3975,8
|
|
20241024,144300,137990155,3975,3975,3975,3975,10
|
|
20241024,144200,137950405,3985,3985,3985,3985,0
|
|
20241024,144100,137950405,3985,3985,3985,3985,0
|
|
20241024,144000,137950405,3985,3985,3985,3985,0
|
|
20241024,143900,137950405,3985,3985,3985,3985,0
|
|
20241024,143800,137950405,3985,3985,3985,3985,0
|
|
20241024,143700,137950405,3985,3960,3985,3960,23
|
|
20241024,143600,137859275,3990,3990,3990,3990,2
|
|
20241024,143500,137851295,3990,3990,3990,3990,0
|
|
20241024,143400,137851295,3990,3960,3990,3960,5
|
|
20241024,143300,137831435,3995,3995,3995,3995,0
|
|
20241024,143200,137831435,3995,3995,3995,3995,0
|
|
20241024,143100,137831435,3995,3980,3995,3980,53
|
|
20241024,143000,137620410,3975,3970,3975,3970,40
|
|
20241024,142900,137461470,3975,3975,3975,3975,117
|
|
20241024,142800,136996395,3985,3985,3985,3985,0
|
|
20241024,142700,136996395,3985,3985,3985,3985,1
|
|
20241024,142600,136992410,3985,3990,3990,3985,9
|
|
20241024,142500,136956540,3940,3955,3985,3935,2003
|
|
20241024,142400,129047590,3955,3995,3995,3955,1000
|
|
20241024,142300,125091210,4000,4000,4000,4000,0
|
|
20241024,142200,125091210,4000,4010,4010,4000,3
|
|
20241024,142100,125079195,4020,3990,4020,3990,94
|
|
20241024,142000,124704105,3990,3970,3990,3970,577
|
|
20241024,141900,122408920,3970,4030,4030,3970,1498
|
|
20241024,141800,116437500,4025,4025,4025,4025,1
|
|
20241024,141700,116433475,4030,4030,4030,4030,0
|
|
20241024,141600,116433475,4030,4030,4030,4030,0
|
|
20241024,141500,116433475,4030,4030,4030,4030,10
|
|
20241024,141400,116393175,4030,4030,4030,4030,2
|
|
20241024,141300,116385115,4030,4030,4030,4030,3
|
|
20241024,141200,116373025,4030,4030,4030,4030,0
|
|
20241024,141100,116373025,4030,4030,4030,4030,0
|
|
20241024,141000,116373025,4030,4030,4030,4030,2
|
|
20241024,140900,116364965,4030,4030,4030,4030,0
|
|
20241024,140800,116364965,4030,4030,4030,4030,0
|
|
20241024,140700,116364965,4030,4030,4030,4030,0
|
|
20241024,140600,116364965,4030,4030,4030,4030,1
|
|
20241024,140500,116360935,4030,4030,4030,4030,2
|
|
20241024,140400,116352875,4030,4030,4030,4030,2
|
|
20241024,140300,116344815,4030,4040,4040,4030,203
|
|
20241024,140200,115525710,4040,4030,4040,4030,13
|
|
20241024,140100,115473305,4030,4035,4035,4030,2
|
|
20241024,140000,115465240,4045,4030,4050,4025,125
|
|
20241024,135900,114960040,4040,4040,4040,4040,1
|
|
20241024,135800,114956000,4000,4060,4060,4000,66
|
|
20241024,135700,114691695,4085,4025,4085,4025,351
|
|
20241024,135600,113266550,4000,3995,4020,3975,6595
|
|
20241024,135500,86942425,3995,3995,3995,3995,312
|
|
20241024,135400,85695985,3975,3965,3975,3955,169
|
|
20241024,135300,85025205,3965,3975,3975,3940,4336
|
|
20241024,135200,67933425,3990,3990,3990,3990,15
|
|
20241024,135100,67873575,3990,3995,3995,3990,7
|
|
20241024,135000,67845635,4000,4000,4000,4000,0
|
|
20241024,134900,67845635,4000,4000,4000,4000,2
|
|
20241024,134800,67837635,4005,3980,4010,3965,742
|
|
20241024,134700,64894885,3990,4010,4010,3990,311
|
|
20241024,134600,63653525,4015,4015,4015,4015,0
|
|
20241024,134500,63653525,4015,4015,4015,4015,1
|
|
20241024,134400,63649510,4015,4015,4015,4015,1
|
|
20241024,134300,63645495,4015,4015,4015,4015,0
|
|
20241024,134200,63645495,4015,4015,4015,4015,0
|
|
20241024,134100,63645495,4015,4015,4015,4015,0
|
|
20241024,134000,63645495,4015,4015,4015,4015,0
|
|
20241024,133900,63645495,4015,4015,4015,4015,8
|
|
20241024,133800,63613375,4015,4015,4015,4015,0
|
|
20241024,133700,63613375,4015,4015,4015,4015,6
|
|
20241024,133600,63589285,4015,4015,4015,4015,3
|
|
20241024,133500,63577240,4015,4015,4015,4015,0
|
|
20241024,133400,63577240,4015,4015,4015,4015,0
|
|
20241024,133300,63577240,4015,4015,4015,4010,11
|
|
20241024,133200,63533105,4015,4015,4015,4015,0
|
|
20241024,133100,63533105,4015,4010,4015,4010,22
|
|
20241024,133000,63444825,4015,4005,4015,4005,26
|
|
20241024,132900,63340610,4015,4015,4015,4015,0
|
|
20241024,132800,63340610,4015,4005,4015,4005,100
|
|
20241024,132700,62939620,4005,4005,4005,4005,0
|
|
20241024,132600,62939620,4005,4005,4005,4005,0
|
|
20241024,132500,62939620,4005,4000,4005,4000,6
|
|
20241024,132400,62915595,4000,4005,4005,4000,10
|
|
20241024,132300,62875590,4005,4000,4005,3990,324
|
|
20241024,132200,61582510,4005,4015,4015,4005,2
|
|
20241024,132100,61574490,4015,4015,4015,4015,2
|
|
20241024,132000,61566460,4015,4015,4015,4015,0
|
|
20241024,131900,61566460,4015,4010,4015,4010,5
|
|
20241024,131800,61546405,4010,4010,4010,4010,13
|
|
20241024,131700,61494275,4020,4020,4020,4020,0
|
|
20241024,131600,61494275,4020,4020,4020,4020,1
|
|
20241024,131500,61490255,4025,4015,4025,3995,2911
|
|
20241024,131400,49859570,4030,4025,4030,4025,36
|
|
20241024,131300,49714640,4025,4025,4025,4025,5
|
|
20241024,131200,49694515,4025,4010,4025,4010,295
|
|
20241024,131100,48511440,4010,4005,4010,4005,98
|
|
20241024,131000,48118535,4005,4005,4010,4005,70
|
|
20241024,130900,47838160,3995,4005,4005,3995,301
|
|
20241024,130800,46635655,3995,4000,4005,3995,636
|
|
20241024,130700,44094430,4000,3995,4000,3995,110
|
|
20241024,130600,43654835,4000,4000,4000,4000,0
|
|
20241024,130500,43654835,4000,4000,4000,3975,207
|
|
20241024,130400,42830890,4010,4000,4010,4000,68
|
|
20241024,130300,42558880,4010,4010,4010,4010,0
|
|
20241024,130200,42558880,4010,4010,4010,4010,100
|
|
20241024,130100,42157880,4010,4000,4010,4000,253
|
|
20241024,130000,41144690,4000,4000,4000,4000,0
|
|
20241024,125900,41144690,4000,4000,4000,4000,4
|
|
20241024,125800,41128690,4000,4000,4000,4000,0
|
|
20241024,125700,41128690,4000,3990,4000,3990,84
|
|
20241024,125600,40793510,4005,4005,4005,4005,0
|
|
20241024,125500,40793510,4005,4005,4005,4005,0
|
|
20241024,125400,40793510,4005,4005,4005,4005,0
|
|
20241024,125300,40793510,4005,4005,4005,4005,0
|
|
20241024,125200,40793510,4005,4005,4005,4005,0
|
|
20241024,125100,40793510,4005,4000,4005,4000,24
|
|
20241024,125000,40697505,3995,4005,4005,3995,3
|
|
20241024,124900,40685500,4005,4005,4005,4005,0
|
|
20241024,124800,40685500,4005,4000,4005,4000,72
|
|
20241024,124700,40397490,4000,4000,4000,4000,20
|
|
20241024,124600,40317490,4005,4005,4005,4005,0
|
|
20241024,124500,40317490,4005,3995,4005,3995,21
|
|
20241024,124400,40233585,4010,4010,4010,4010,4
|
|
20241024,124300,40217545,4010,4010,4010,4010,3
|
|
20241024,124200,40205515,4010,4005,4010,4000,7
|
|
20241024,124100,40177470,4005,4005,4005,4005,100
|
|
20241024,124000,39776970,4005,4005,4005,4005,30
|
|
20241024,123900,39656820,4005,4000,4005,4000,129
|
|
20241024,123800,39140800,4005,4005,4005,4005,16
|
|
20241024,123700,39076720,4015,4015,4015,4015,0
|
|
20241024,123600,39076720,4015,4015,4015,4015,0
|
|
20241024,123500,39076720,4015,4015,4015,4015,2
|
|
20241024,123400,39068690,4015,4015,4015,4015,0
|
|
20241024,123300,39068690,4015,4015,4015,4015,0
|
|
20241024,123200,39068690,4015,4015,4015,4015,0
|
|
20241024,123100,39068690,4015,4015,4015,4015,2
|
|
20241024,123000,39060660,4025,4025,4025,4025,0
|
|
20241024,122900,39060660,4025,4025,4025,4025,0
|
|
20241024,122800,39060660,4025,4025,4025,4025,0
|
|
20241024,122700,39060660,4025,4025,4025,4025,0
|
|
20241024,122600,39060660,4025,4025,4025,4025,0
|
|
20241024,122500,39060660,4025,4025,4025,4025,1
|
|
20241024,122400,39056635,4015,4015,4015,4015,25
|
|
20241024,122300,38956260,4025,4025,4025,4025,1
|
|
20241024,122200,38952235,4025,4025,4025,4025,2
|
|
20241024,122100,38944185,4025,4025,4025,4025,2
|
|
20241024,122000,38936135,4020,4015,4020,4015,34
|
|
20241024,121900,38799600,4015,4015,4015,4015,25
|
|
20241024,121800,38699225,4010,4010,4010,4010,20
|
|
20241024,121700,38619025,4025,4025,4025,4025,0
|
|
20241024,121600,38619025,4025,4025,4025,4025,0
|
|
20241024,121500,38619025,4025,4025,4025,4025,0
|
|
20241024,121400,38619025,4025,4025,4025,4025,0
|
|
20241024,121300,38619025,4025,4025,4025,4025,0
|
|
20241024,121200,38619025,4025,4025,4025,4025,0
|
|
20241024,121100,38619025,4025,4025,4025,4025,0
|
|
20241024,121000,38619025,4025,4025,4025,4025,0
|
|
20241024,120900,38619025,4025,4025,4025,4025,0
|
|
20241024,120800,38619025,4025,4025,4025,4025,0
|
|
20241024,120700,38619025,4025,4025,4025,4025,5
|
|
20241024,120600,38598900,4025,4020,4025,4020,22
|
|
20241024,120500,38510455,4025,4025,4025,4025,0
|
|
20241024,120400,38510455,4025,4025,4025,4025,0
|
|
20241024,120300,38510455,4025,4025,4025,4025,0
|
|
20241024,120200,38510455,4025,4025,4025,4025,0
|
|
20241024,120100,38510455,4025,4025,4025,4025,0
|
|
20241024,120000,38510455,4025,4020,4025,4020,19
|
|
20241024,115900,38434040,4010,4010,4010,4010,10
|
|
20241024,115800,38393940,4025,4025,4025,4025,0
|
|
20241024,115700,38393940,4025,4015,4025,4015,3
|
|
20241024,115600,38381875,4025,4025,4025,4025,4
|
|
20241024,115500,38365775,4035,4035,4035,4035,0
|
|
20241024,115400,38365775,4035,4035,4035,4035,0
|
|
20241024,115300,38365775,4035,4035,4035,4035,0
|
|
20241024,115200,38365775,4035,4035,4035,4035,0
|
|
20241024,115100,38365775,4035,4035,4035,4035,1
|
|
20241024,115000,38361740,4040,4040,4040,4040,0
|
|
20241024,114900,38361740,4040,4040,4040,4040,0
|
|
20241024,114800,38361740,4040,4040,4040,4040,0
|
|
20241024,114700,38361740,4040,4040,4040,4040,0
|
|
20241024,114600,38361740,4040,4025,4040,4025,485
|
|
20241024,114500,36406170,4025,4025,4025,4025,4
|
|
20241024,114400,36390070,4015,4015,4015,4015,13
|
|
20241024,114300,36337875,4030,4030,4030,4030,0
|
|
20241024,114200,36337875,4030,4030,4030,4030,0
|
|
20241024,114100,36337875,4030,4030,4030,4030,0
|
|
20241024,114000,36337875,4030,4030,4030,4030,0
|
|
20241024,113900,36337875,4030,4030,4030,4030,0
|
|
20241024,113800,36337875,4030,4030,4030,4030,0
|
|
20241024,113700,36337875,4030,4030,4030,4030,0
|
|
20241024,113600,36337875,4030,4030,4030,4030,0
|
|
20241024,113500,36337875,4030,4020,4030,4020,82
|
|
20241024,113400,36007965,4020,4020,4020,4020,10
|
|
20241024,113300,35967765,4025,4025,4025,4025,0
|
|
20241024,113200,35967765,4025,4025,4025,4025,0
|
|
20241024,113100,35967765,4025,4025,4025,4025,0
|
|
20241024,113000,35967765,4025,4030,4030,4020,15
|
|
20241024,112900,35907420,4030,4030,4030,4030,2
|
|
20241024,112800,35899360,4030,4030,4030,4030,0
|
|
20241024,112700,35899360,4030,4020,4030,4020,2
|
|
20241024,112600,35891310,4030,4020,4030,4020,210
|
|
20241024,112500,35046215,4020,4020,4020,4020,7
|
|
20241024,112400,35018075,4020,4015,4020,4015,112
|
|
20241024,112300,34568385,4015,4015,4015,4015,0
|
|
20241024,112200,34568385,4015,4015,4015,4015,2
|
|
20241024,112100,34560355,4015,4015,4015,4015,5
|
|
20241024,112000,34540280,4015,4015,4015,4015,0
|
|
20241024,111900,34540280,4015,4015,4015,4015,9
|
|
20241024,111800,34504145,4015,4015,4015,4015,59
|
|
20241024,111700,34267260,4015,4015,4015,4005,42
|
|
20241024,111600,34098750,4010,4015,4015,4010,24
|
|
20241024,111500,34002490,4015,4015,4015,4015,57
|
|
20241024,111400,33773635,4025,4025,4025,4025,0
|
|
20241024,111300,33773635,4025,4025,4025,4025,0
|
|
20241024,111200,33773635,4025,4025,4025,4025,6
|
|
20241024,111100,33749485,4005,4005,4005,4005,0
|
|
20241024,111000,33749485,4005,4030,4030,4005,22
|
|
20241024,110900,33661125,4035,4005,4040,4000,40
|
|
20241024,110800,33500915,4000,3985,4005,3985,147
|
|
20241024,110700,32912840,4005,4015,4015,3975,2922
|
|
20241024,110600,21220535,4015,4020,4020,4015,84
|
|
20241024,110500,20882895,4045,4045,4045,4045,2
|
|
20241024,110400,20874805,4045,4045,4045,4045,0
|
|
20241024,110300,20874805,4045,4020,4045,4020,5
|
|
20241024,110200,20854635,4020,4020,4020,4020,2
|
|
20241024,110100,20846595,4050,4025,4050,4025,5
|
|
20241024,110000,20826420,4025,4035,4060,4025,331
|
|
20241024,105900,19492710,4060,4060,4060,4060,0
|
|
20241024,105800,19492710,4060,4060,4060,4060,0
|
|
20241024,105700,19492710,4060,4060,4060,4060,2
|
|
20241024,105600,19484590,4060,4040,4060,4035,49
|
|
20241024,105500,19286720,4070,4075,4075,4070,5
|
|
20241024,105400,19266365,4075,4065,4075,4050,823
|
|
20241024,105300,15918450,4065,4050,4065,4025,401
|
|
20241024,105200,14294990,4050,4045,4050,4045,10
|
|
20241024,105100,14254510,4030,4045,4050,4030,49
|
|
20241024,105000,14056375,4025,4025,4025,4025,13
|
|
20241024,104900,14004050,4045,4045,4045,4045,1
|
|
20241024,104800,14000005,4025,4025,4025,4025,2
|
|
20241024,104700,13991955,4055,4035,4055,4035,73
|
|
20241024,104600,13697340,4035,4035,4035,4025,10
|
|
20241024,104500,13657000,4025,4025,4025,4025,0
|
|
20241024,104400,13657000,4025,4035,4045,4025,476
|
|
20241024,104300,11736760,4035,4060,4060,4035,2
|
|
20241024,104200,11728665,4035,4060,4060,4035,394
|
|
20241024,104100,10132595,4070,4070,4070,4070,0
|
|
20241024,104000,10132595,4070,4070,4070,4070,0
|
|
20241024,103900,10132595,4070,4070,4070,4070,0
|
|
20241024,103800,10132595,4070,4070,4070,4070,0
|
|
20241024,103700,10132595,4070,4070,4070,4070,0
|
|
20241024,103600,10132595,4070,4070,4070,4070,0
|
|
20241024,103500,10132595,4070,4070,4070,4070,0
|
|
20241024,103400,10132595,4070,4070,4070,4070,0
|
|
20241024,103300,10132595,4070,4070,4070,4070,0
|
|
20241024,103200,10132595,4070,4070,4070,4070,0
|
|
20241024,103100,10132595,4070,4070,4070,4070,0
|
|
20241024,103000,10132595,4070,4070,4070,4070,0
|
|
20241024,102900,10132595,4070,4050,4070,4050,30
|
|
20241024,102800,10011055,4070,4070,4070,4070,0
|
|
20241024,102700,10011055,4070,4070,4070,4070,3
|
|
20241024,102600,9998845,4070,4070,4070,4050,4
|
|
20241024,102500,9982585,4070,4070,4070,4070,4
|
|
20241024,102400,9966305,4070,4070,4070,4070,2
|
|
20241024,102300,9958165,4070,4055,4070,4050,13
|
|
20241024,102200,9905445,4070,4070,4070,4050,28
|
|
20241024,102100,9791885,4055,4060,4060,4055,4
|
|
20241024,102000,9775650,4070,4070,4070,4070,5
|
|
20241024,101900,9755300,4060,4070,4070,4060,10
|
|
20241024,101800,9714610,4060,4060,4060,4060,0
|
|
20241024,101700,9714610,4060,4070,4070,4060,9
|
|
20241024,101600,9678015,4040,4070,4070,4040,117
|
|
20241024,101500,9205185,4070,4060,4070,4040,1078
|
|
20241024,101400,4829845,4085,4085,4085,4085,0
|
|
20241024,101300,4829845,4085,4085,4085,4085,0
|
|
20241024,101200,4829845,4085,4085,4085,4085,0
|
|
20241024,101100,4829845,4085,4085,4085,4085,0
|
|
20241024,101000,4829845,4085,4085,4085,4085,0
|
|
20241024,100900,4829845,4085,4085,4085,4085,6
|
|
20241024,100800,4805335,4085,4085,4085,4085,90
|
|
20241024,100700,4437685,4085,4085,4085,4085,0
|
|
20241024,100600,4437685,4085,4085,4085,4085,17
|
|
20241024,100500,4368240,4060,4090,4090,4060,172
|
|
20241024,100400,3668240,4090,4090,4090,4090,0
|
|
20241024,100300,3668240,4090,4090,4090,4090,0
|
|
20241024,100200,3668240,4090,4090,4090,4090,0
|
|
20241024,100100,3668240,4090,4090,4090,4090,0
|
|
20241024,100000,3668240,4090,4090,4090,4090,0
|
|
20241024,095900,3668240,4090,4090,4090,4090,0
|
|
20241024,095800,3668240,4090,4090,4090,4090,0
|
|
20241024,095700,3668240,4090,4090,4090,4090,0
|
|
20241024,095600,3668240,4090,4090,4090,4090,0
|
|
20241024,095500,3668240,4090,4090,4090,4090,0
|
|
20241024,095400,3668240,4090,4090,4090,4090,0
|
|
20241024,095300,3668240,4090,4090,4090,4090,0
|
|
20241024,095200,3668240,4090,4090,4090,4090,0
|
|
20241024,095100,3668240,4090,4090,4090,4090,0
|
|
20241024,095000,3668240,4090,4090,4090,4090,0
|
|
20241024,094900,3668240,4090,4090,4090,4090,0
|
|
20241024,094800,3668240,4090,4090,4090,4090,1
|
|
20241024,094700,3664150,4075,4075,4075,4075,0
|
|
20241024,094600,3664150,4075,4075,4075,4075,0
|
|
20241024,094500,3664150,4075,4080,4090,4075,5
|
|
20241024,094400,3643745,4075,4075,4075,4075,2
|
|
20241024,094300,3635595,4090,4090,4090,4090,0
|
|
20241024,094200,3635595,4090,4090,4090,4090,1
|
|
20241024,094100,3631505,4080,4080,4080,4080,1
|
|
20241024,094000,3627425,4090,4090,4090,4090,1
|
|
20241024,093900,3623335,4090,4090,4090,4090,0
|
|
20241024,093800,3623335,4090,4090,4090,4090,0
|
|
20241024,093700,3623335,4090,4090,4090,4090,0
|
|
20241024,093600,3623335,4090,4090,4090,4090,1
|
|
20241024,093500,3619245,4090,4090,4090,4090,0
|
|
20241024,093400,3619245,4090,4090,4090,4090,0
|
|
20241024,093300,3619245,4090,4090,4090,4090,0
|
|
20241024,093200,3619245,4090,4085,4090,4085,2
|
|
20241024,093100,3611070,4075,4075,4075,4075,49
|
|
20241024,093000,3411395,4090,4090,4090,4090,1
|
|
20241024,092900,3407305,4075,4075,4075,4075,2
|
|
20241024,092800,3399155,4090,4090,4090,4090,12
|
|
20241024,092700,3350075,4090,4090,4090,4090,20
|
|
20241024,092600,3268275,4090,4090,4090,4090,0
|
|
20241024,092500,3268275,4090,4090,4090,4090,0
|
|
20241024,092400,3268275,4090,4075,4090,4075,6
|
|
20241024,092300,3243765,4090,4090,4090,4090,2
|
|
20241024,092200,3235585,4075,4080,4080,4075,2
|
|
20241024,092100,3227430,4090,4090,4090,4090,3
|
|
20241024,092000,3215160,4090,4090,4090,4090,120
|
|
20241024,091900,2724360,4090,4085,4090,4085,5
|
|
20241024,091800,2703925,4080,4095,4095,4080,11
|
|
20241024,091700,2659030,4080,4100,4100,4080,67
|
|
20241024,091600,2385505,4095,4100,4100,4095,11
|
|
20241024,091500,2340435,4125,4125,4125,4125,1
|
|
20241024,091400,2336310,4100,4100,4100,4100,7
|
|
20241024,091300,2307610,4130,4130,4130,4130,0
|
|
20241024,091200,2307610,4130,4130,4130,4130,10
|
|
20241024,091100,2266310,4130,4130,4130,4130,1
|
|
20241024,091000,2262180,4135,4145,4145,4135,22
|
|
20241024,090900,2171010,4145,4145,4145,4145,30
|
|
20241024,090800,2046660,4145,4145,4145,4145,0
|
|
20241024,090700,2046660,4145,4125,4145,4120,5
|
|
20241024,090600,2026025,4130,4130,4130,4130,4
|
|
20241024,090500,2009505,4135,4100,4145,4100,325
|
|
20241024,090400,676890,4150,4155,4155,4105,124
|
|
20241024,090300,166110,4155,4155,4155,4155,0
|
|
20241024,090200,166110,4155,4155,4155,4155,0
|
|
20241024,090100,166110,4155,4130,4155,4130,2
|
|
20241024,090000,157825,4130,4155,4160,4130,38
|