588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184500,33270780,5080,5080,5080,5080,572
|
|
20241002,184400,33270780,5080,5080,5080,5080,0
|
|
20241002,184300,33270780,5080,5080,5080,5080,0
|
|
20241002,184200,33270780,5080,5080,5080,5080,0
|
|
20241002,184100,33270780,5080,5080,5080,5080,0
|
|
20241002,184000,33270780,5080,5080,5080,5080,0
|
|
20241002,183900,33270780,5080,5080,5080,5080,0
|
|
20241002,183800,33270780,5080,5080,5080,5080,0
|
|
20241002,183700,33270780,5080,5080,5080,5080,0
|
|
20241002,183600,33270780,5080,5080,5080,5080,0
|
|
20241002,183500,33270780,5080,5080,5080,5080,0
|
|
20241002,183400,33270780,5080,5080,5080,5080,0
|
|
20241002,183300,33270780,5080,5080,5080,5080,0
|
|
20241002,183200,33270780,5080,5080,5080,5080,0
|
|
20241002,183100,33270780,5080,5080,5080,5080,0
|
|
20241002,183000,33270780,5080,5080,5080,5080,0
|
|
20241002,182900,33270780,5080,5080,5080,5080,0
|
|
20241002,182800,33270780,5080,5080,5080,5080,0
|
|
20241002,182700,33270780,5080,5080,5080,5080,0
|
|
20241002,182600,33270780,5080,5080,5080,5080,0
|
|
20241002,182500,33270780,5080,5080,5080,5080,0
|
|
20241002,182400,33270780,5080,5080,5080,5080,0
|
|
20241002,182300,33270780,5080,5080,5080,5080,0
|
|
20241002,182200,33270780,5080,5080,5080,5080,0
|
|
20241002,182100,33270780,5080,5080,5080,5080,0
|
|
20241002,182000,33270780,5080,5080,5080,5080,0
|
|
20241002,181900,33270780,5080,5080,5080,5080,0
|
|
20241002,181800,33270780,5080,5080,5080,5080,0
|
|
20241002,181700,33270780,5080,5080,5080,5080,0
|
|
20241002,181600,33270780,5080,5080,5080,5080,0
|
|
20241002,181500,33270780,5080,5080,5080,5080,572
|
|
20241002,181400,33270780,5080,5080,5080,5080,0
|
|
20241002,181300,33270780,5080,5080,5080,5080,0
|
|
20241002,181200,33270780,5080,5080,5080,5080,0
|
|
20241002,181100,33270780,5080,5080,5080,5080,0
|
|
20241002,181000,33270780,5080,5080,5080,5080,0
|
|
20241002,180900,33270780,5080,5080,5080,5080,0
|
|
20241002,180800,33270780,5080,5080,5080,5080,0
|
|
20241002,180700,33270780,5080,5080,5080,5080,0
|
|
20241002,180600,33270780,5080,5080,5080,5080,0
|
|
20241002,180500,33270780,5080,5080,5080,5080,0
|
|
20241002,180400,33270780,5080,5080,5080,5080,0
|
|
20241002,180300,33270780,5080,5080,5080,5080,0
|
|
20241002,180200,33270780,5080,5080,5080,5080,0
|
|
20241002,180100,33270780,5080,5080,5080,5080,0
|
|
20241002,180000,33270780,5080,5080,5080,5080,0
|
|
20241002,175900,33270780,5080,5080,5080,5080,0
|
|
20241002,175800,33270780,5080,5080,5080,5080,0
|
|
20241002,175700,33270780,5080,5080,5080,5080,0
|
|
20241002,175600,33270780,5080,5080,5080,5080,0
|
|
20241002,175500,33270780,5080,5080,5080,5080,0
|
|
20241002,175400,33270780,5080,5080,5080,5080,0
|
|
20241002,175300,33270780,5080,5080,5080,5080,0
|
|
20241002,175200,33270780,5080,5080,5080,5080,0
|
|
20241002,175100,33270780,5080,5080,5080,5080,0
|
|
20241002,175000,33270780,5080,5080,5080,5080,0
|
|
20241002,174900,33270780,5080,5080,5080,5080,0
|
|
20241002,174800,33270780,5080,5080,5080,5080,0
|
|
20241002,174700,33270780,5080,5080,5080,5080,0
|
|
20241002,174600,33270780,5080,5080,5080,5080,0
|
|
20241002,174500,33270780,5080,5080,5080,5080,572
|
|
20241002,174400,33270780,5080,5080,5080,5080,0
|
|
20241002,174300,33270780,5080,5080,5080,5080,0
|
|
20241002,174200,33270780,5080,5080,5080,5080,0
|
|
20241002,174100,33270780,5080,5080,5080,5080,0
|
|
20241002,174000,33270780,5080,5080,5080,5080,0
|
|
20241002,173900,33270780,5080,5080,5080,5080,0
|
|
20241002,173800,33270780,5080,5080,5080,5080,0
|
|
20241002,173700,33270780,5080,5080,5080,5080,0
|
|
20241002,173600,33270780,5080,5080,5080,5080,0
|
|
20241002,173500,33270780,5080,5080,5080,5080,0
|
|
20241002,173400,33270780,5080,5080,5080,5080,0
|
|
20241002,173300,33270780,5080,5080,5080,5080,0
|
|
20241002,173200,33270780,5080,5080,5080,5080,0
|
|
20241002,173100,33270780,5080,5080,5080,5080,0
|
|
20241002,173000,33270780,5080,5080,5080,5080,0
|
|
20241002,172900,33270780,5080,5080,5080,5080,0
|
|
20241002,172800,33270780,5080,5080,5080,5080,0
|
|
20241002,172700,33270780,5080,5080,5080,5080,0
|
|
20241002,172600,33270780,5080,5080,5080,5080,0
|
|
20241002,172500,33270780,5080,5080,5080,5080,0
|
|
20241002,172400,33270780,5080,5080,5080,5080,0
|
|
20241002,172300,33270780,5080,5080,5080,5080,0
|
|
20241002,172200,33270780,5080,5080,5080,5080,0
|
|
20241002,172100,33270780,5080,5080,5080,5080,0
|
|
20241002,172000,33270780,5080,5080,5080,5080,0
|
|
20241002,171900,33270780,5080,5080,5080,5080,0
|
|
20241002,171800,33270780,5080,5080,5080,5080,0
|
|
20241002,171700,33270780,5080,5080,5080,5080,0
|
|
20241002,171600,33270780,5080,5080,5080,5080,0
|
|
20241002,171500,33270780,5080,5080,5080,5080,572
|
|
20241002,171400,33270780,5080,5080,5080,5080,0
|
|
20241002,171300,33270780,5080,5080,5080,5080,0
|
|
20241002,171200,33270780,5080,5080,5080,5080,0
|
|
20241002,171100,33270780,5080,5080,5080,5080,0
|
|
20241002,171000,33270780,5080,5080,5080,5080,0
|
|
20241002,170900,33270780,5080,5080,5080,5080,0
|
|
20241002,170800,33270780,5080,5080,5080,5080,0
|
|
20241002,170700,33270780,5080,5080,5080,5080,0
|
|
20241002,170600,33270780,5080,5080,5080,5080,0
|
|
20241002,170500,33270780,5080,5080,5080,5080,0
|
|
20241002,170400,33270780,5080,5080,5080,5080,0
|
|
20241002,170300,33270780,5080,5080,5080,5080,0
|
|
20241002,170200,33270780,5080,5080,5080,5080,0
|
|
20241002,170100,33270780,5080,5080,5080,5080,0
|
|
20241002,170000,33270780,5080,5080,5080,5080,0
|
|
20241002,165900,33270780,5080,5080,5080,5080,0
|
|
20241002,165800,33270780,5080,5080,5080,5080,0
|
|
20241002,165700,33270780,5080,5080,5080,5080,0
|
|
20241002,165600,33270780,5080,5080,5080,5080,0
|
|
20241002,165500,33270780,5080,5080,5080,5080,0
|
|
20241002,165400,33270780,5080,5080,5080,5080,0
|
|
20241002,165300,33270780,5080,5080,5080,5080,0
|
|
20241002,165200,33270780,5080,5080,5080,5080,0
|
|
20241002,165100,33270780,5080,5080,5080,5080,0
|
|
20241002,165000,33270780,5080,5080,5080,5080,0
|
|
20241002,164900,33270780,5080,5080,5080,5080,0
|
|
20241002,164800,33270780,5080,5080,5080,5080,0
|
|
20241002,164700,33270780,5080,5080,5080,5080,0
|
|
20241002,164600,33270780,5080,5080,5080,5080,0
|
|
20241002,164500,33270780,5080,5080,5080,5080,572
|
|
20241002,164400,33270780,5080,5080,5080,5080,0
|
|
20241002,164300,33270780,5080,5080,5080,5080,0
|
|
20241002,164200,33270780,5080,5080,5080,5080,0
|
|
20241002,164100,33270780,5080,5080,5080,5080,0
|
|
20241002,164000,33270780,5080,5080,5080,5080,0
|
|
20241002,163900,33270780,5080,5080,5080,5080,0
|
|
20241002,163800,33270780,5080,5080,5080,5080,0
|
|
20241002,163700,33270780,5080,5080,5080,5080,0
|
|
20241002,163600,33270780,5080,5080,5080,5080,0
|
|
20241002,163500,33270780,5080,5080,5080,5080,0
|
|
20241002,163400,33270780,5080,5080,5080,5080,0
|
|
20241002,163300,33270780,5080,5080,5080,5080,0
|
|
20241002,163200,33270780,5080,5080,5080,5080,0
|
|
20241002,163100,33270780,5080,5080,5080,5080,0
|
|
20241002,163000,33270780,5080,5080,5080,5080,0
|
|
20241002,162900,33270780,5080,5080,5080,5080,0
|
|
20241002,162800,33270780,5080,5080,5080,5080,0
|
|
20241002,162700,33270780,5080,5080,5080,5080,0
|
|
20241002,162600,33270780,5080,5080,5080,5080,0
|
|
20241002,162500,33270780,5080,5080,5080,5080,0
|
|
20241002,162400,33270780,5080,5080,5080,5080,0
|
|
20241002,162300,33270780,5080,5080,5080,5080,0
|
|
20241002,162200,33270780,5080,5080,5080,5080,0
|
|
20241002,162100,33270780,5080,5080,5080,5080,0
|
|
20241002,162000,33270780,5080,5080,5080,5080,0
|
|
20241002,161900,33270780,5080,5080,5080,5080,0
|
|
20241002,161800,33270780,5080,5080,5080,5080,0
|
|
20241002,161700,33270780,5080,5080,5080,5080,0
|
|
20241002,161600,33270780,5080,5080,5080,5080,0
|
|
20241002,161500,33270780,5080,5080,5080,5080,572
|
|
20241002,161400,33270780,5080,5080,5080,5080,0
|
|
20241002,161300,33270780,5080,5080,5080,5080,0
|
|
20241002,161200,33270780,5080,5080,5080,5080,0
|
|
20241002,161100,33270780,5080,5080,5080,5080,0
|
|
20241002,161000,33270780,5080,5080,5080,5080,0
|
|
20241002,160900,33270780,5080,5080,5080,5080,0
|
|
20241002,160800,33270780,5080,5080,5080,5080,0
|
|
20241002,160700,33270780,5080,5080,5080,5080,0
|
|
20241002,160600,33270780,5080,5080,5080,5080,0
|
|
20241002,160500,33270780,5080,5080,5080,5080,0
|
|
20241002,160400,33270780,5080,5080,5080,5080,0
|
|
20241002,160300,33270780,5080,5080,5080,5080,0
|
|
20241002,160200,33270780,5080,5080,5080,5080,0
|
|
20241002,160100,33270780,5080,5080,5080,5080,0
|
|
20241002,160000,33270780,5080,5080,5080,5080,0
|
|
20241002,155900,33270780,5080,5080,5080,5080,0
|
|
20241002,155800,33270780,5080,5080,5080,5080,0
|
|
20241002,155700,33270780,5080,5080,5080,5080,0
|
|
20241002,155600,33270780,5080,5080,5080,5080,0
|
|
20241002,155500,33270780,5080,5080,5080,5080,0
|
|
20241002,155400,33270780,5080,5080,5080,5080,0
|
|
20241002,155300,33270780,5080,5080,5080,5080,0
|
|
20241002,155200,33270780,5080,5080,5080,5080,0
|
|
20241002,155100,33270780,5080,5080,5080,5080,0
|
|
20241002,155000,33270780,5080,5080,5080,5080,0
|
|
20241002,154900,33270780,5080,5080,5080,5080,0
|
|
20241002,154800,33270780,5080,5080,5080,5080,0
|
|
20241002,154700,33270780,5080,5080,5080,5080,0
|
|
20241002,154600,33270780,5080,5080,5080,5080,0
|
|
20241002,154500,33270780,5080,5080,5080,5080,572
|
|
20241002,154400,33270780,5080,5080,5080,5080,0
|
|
20241002,154300,33270780,5080,5080,5080,5080,0
|
|
20241002,154200,33270780,5080,5080,5080,5080,0
|
|
20241002,154100,33270780,5080,5080,5080,5080,0
|
|
20241002,154000,33270780,5080,5080,5080,5080,0
|
|
20241002,153900,33270780,5080,5080,5080,5080,0
|
|
20241002,153800,33270780,5080,5080,5080,5080,0
|
|
20241002,153700,33270780,5080,5080,5080,5080,0
|
|
20241002,153600,33270780,5080,5080,5080,5080,0
|
|
20241002,153500,33270780,5080,5080,5080,5080,0
|
|
20241002,153400,33270780,5080,5080,5080,5080,0
|
|
20241002,153300,33270780,5080,5080,5080,5080,0
|
|
20241002,153200,33270780,5080,5080,5080,5080,0
|
|
20241002,153100,33270780,5080,5080,5080,5080,0
|
|
20241002,153000,33270780,5080,5080,5080,5080,572
|
|
20241002,152900,30365020,5090,5090,5090,5090,0
|
|
20241002,152800,30365020,5090,5090,5090,5090,0
|
|
20241002,152700,30365020,5090,5090,5090,5090,0
|
|
20241002,152600,30365020,5090,5090,5090,5090,0
|
|
20241002,152500,30365020,5090,5090,5090,5090,0
|
|
20241002,152400,30365020,5090,5090,5090,5090,0
|
|
20241002,152300,30365020,5090,5090,5090,5090,0
|
|
20241002,152200,30365020,5090,5090,5090,5090,0
|
|
20241002,152100,30365020,5090,5090,5090,5090,0
|
|
20241002,152000,30365020,5090,5090,5090,5090,0
|
|
20241002,151900,30365020,5090,5090,5090,5090,50
|
|
20241002,151800,30110520,5090,5090,5090,5080,82
|
|
20241002,151700,29693160,5080,5080,5080,5080,500
|
|
20241002,151600,27153160,5080,5080,5080,5080,40
|
|
20241002,151500,26949960,5100,5100,5100,5100,0
|
|
20241002,151400,26949960,5100,5100,5100,5100,0
|
|
20241002,151300,26949960,5100,5100,5100,5100,0
|
|
20241002,151200,26949960,5100,5100,5100,5100,0
|
|
20241002,151100,26949960,5100,5100,5100,5100,0
|
|
20241002,151000,26949960,5100,5100,5100,5100,0
|
|
20241002,150900,26949960,5100,5100,5100,5100,0
|
|
20241002,150800,26949960,5100,5100,5100,5100,0
|
|
20241002,150700,26949960,5100,5100,5100,5100,0
|
|
20241002,150600,26949960,5100,5100,5100,5100,0
|
|
20241002,150500,26949960,5100,5100,5100,5100,2
|
|
20241002,150400,26939760,5080,5080,5080,5080,0
|
|
20241002,150300,26939760,5080,5080,5080,5080,0
|
|
20241002,150200,26939760,5080,5080,5080,5080,0
|
|
20241002,150100,26939760,5080,5080,5080,5080,0
|
|
20241002,150000,26939760,5080,5080,5080,5080,0
|
|
20241002,145900,26939760,5080,5080,5080,5080,0
|
|
20241002,145800,26939760,5080,5080,5080,5080,0
|
|
20241002,145700,26939760,5080,5080,5080,5080,0
|
|
20241002,145600,26939760,5080,5080,5080,5080,0
|
|
20241002,145500,26939760,5080,5080,5080,5080,0
|
|
20241002,145400,26939760,5080,5080,5080,5080,0
|
|
20241002,145300,26939760,5080,5080,5080,5080,11
|
|
20241002,145200,26883880,5080,5080,5080,5080,0
|
|
20241002,145100,26883880,5080,5080,5080,5080,0
|
|
20241002,145000,26883880,5080,5080,5080,5080,0
|
|
20241002,144900,26883880,5080,5080,5080,5080,10
|
|
20241002,144800,26833080,5080,5080,5080,5080,28
|
|
20241002,144700,26690840,5130,5130,5130,5130,0
|
|
20241002,144600,26690840,5130,5130,5130,5130,0
|
|
20241002,144500,26690840,5130,5130,5130,5130,0
|
|
20241002,144400,26690840,5130,5130,5130,5130,0
|
|
20241002,144300,26690840,5130,5130,5130,5130,0
|
|
20241002,144200,26690840,5130,5130,5130,5130,0
|
|
20241002,144100,26690840,5130,5130,5130,5130,0
|
|
20241002,144000,26690840,5130,5130,5130,5130,0
|
|
20241002,143900,26690840,5130,5130,5130,5130,0
|
|
20241002,143800,26690840,5130,5130,5130,5130,0
|
|
20241002,143700,26690840,5130,5130,5130,5130,0
|
|
20241002,143600,26690840,5130,5130,5130,5130,0
|
|
20241002,143500,26690840,5130,5130,5130,5130,0
|
|
20241002,143400,26690840,5130,5130,5130,5130,0
|
|
20241002,143300,26690840,5130,5130,5130,5130,0
|
|
20241002,143200,26690840,5130,5130,5130,5130,0
|
|
20241002,143100,26690840,5130,5130,5130,5130,0
|
|
20241002,143000,26690840,5130,5130,5130,5130,0
|
|
20241002,142900,26690840,5130,5130,5130,5130,0
|
|
20241002,142800,26690840,5130,5130,5130,5130,0
|
|
20241002,142700,26690840,5130,5130,5130,5130,0
|
|
20241002,142600,26690840,5130,5130,5130,5130,0
|
|
20241002,142500,26690840,5130,5100,5130,5100,16
|
|
20241002,142400,26608790,5130,5130,5130,5130,0
|
|
20241002,142300,26608790,5130,5130,5130,5130,0
|
|
20241002,142200,26608790,5130,5130,5130,5130,0
|
|
20241002,142100,26608790,5130,5100,5130,5100,291
|
|
20241002,142000,25118300,5090,5090,5090,5090,0
|
|
20241002,141900,25118300,5090,5090,5090,5090,0
|
|
20241002,141800,25118300,5090,5090,5090,5090,0
|
|
20241002,141700,25118300,5090,5090,5090,5090,0
|
|
20241002,141600,25118300,5090,5090,5090,5090,10
|
|
20241002,141500,25067400,5090,5090,5090,5090,1
|
|
20241002,141400,25062310,5080,5080,5080,5080,0
|
|
20241002,141300,25062310,5080,5080,5080,5080,0
|
|
20241002,141200,25062310,5080,5080,5080,5080,0
|
|
20241002,141100,25062310,5080,5080,5080,5080,0
|
|
20241002,141000,25062310,5080,5080,5080,5080,0
|
|
20241002,140900,25062310,5080,5080,5080,5080,0
|
|
20241002,140800,25062310,5080,5080,5080,5080,0
|
|
20241002,140700,25062310,5080,5070,5120,5070,547
|
|
20241002,140600,22288860,5060,5060,5060,5060,61
|
|
20241002,140500,21980200,5060,5060,5060,5060,0
|
|
20241002,140400,21980200,5060,5060,5060,5060,0
|
|
20241002,140300,21980200,5060,5060,5060,5060,0
|
|
20241002,140200,21980200,5060,5060,5060,5060,0
|
|
20241002,140100,21980200,5060,5060,5060,5060,0
|
|
20241002,140000,21980200,5060,5060,5060,5060,0
|
|
20241002,135900,21980200,5060,5060,5060,5060,0
|
|
20241002,135800,21980200,5060,5060,5060,5060,130
|
|
20241002,135700,21322400,5040,5040,5040,5040,0
|
|
20241002,135600,21322400,5040,5040,5040,5040,10
|
|
20241002,135500,21272000,5040,5040,5040,5040,0
|
|
20241002,135400,21272000,5040,5040,5040,5040,0
|
|
20241002,135300,21272000,5040,5040,5040,5040,0
|
|
20241002,135200,21272000,5040,5040,5040,5040,0
|
|
20241002,135100,21272000,5040,5040,5040,5040,0
|
|
20241002,135000,21272000,5040,5040,5040,5040,0
|
|
20241002,134900,21272000,5040,5040,5040,5040,0
|
|
20241002,134800,21272000,5040,5040,5040,5040,0
|
|
20241002,134700,21272000,5040,5040,5040,5040,49
|
|
20241002,134600,21025040,5040,5040,5040,5040,0
|
|
20241002,134500,21025040,5040,5040,5040,5040,0
|
|
20241002,134400,21025040,5040,5040,5040,5040,0
|
|
20241002,134300,21025040,5040,5040,5040,5040,0
|
|
20241002,134200,21025040,5040,5040,5040,5040,0
|
|
20241002,134100,21025040,5040,5040,5040,5040,0
|
|
20241002,134000,21025040,5040,5040,5040,5040,0
|
|
20241002,133900,21025040,5040,5040,5040,5040,0
|
|
20241002,133800,21025040,5040,5040,5040,5040,0
|
|
20241002,133700,21025040,5040,5040,5040,5040,0
|
|
20241002,133600,21025040,5040,5040,5040,5040,109
|
|
20241002,133500,20475680,5040,5040,5040,5040,0
|
|
20241002,133400,20475680,5040,5040,5040,5040,253
|
|
20241002,133300,19200560,5040,5040,5040,5040,0
|
|
20241002,133200,19200560,5040,5040,5040,5040,0
|
|
20241002,133100,19200560,5040,5040,5040,5040,0
|
|
20241002,133000,19200560,5040,5040,5040,5040,0
|
|
20241002,132900,19200560,5040,5040,5040,5040,0
|
|
20241002,132800,19200560,5040,5040,5040,5040,0
|
|
20241002,132700,19200560,5040,5040,5040,5040,0
|
|
20241002,132600,19200560,5040,5040,5040,5040,0
|
|
20241002,132500,19200560,5040,5040,5040,5040,0
|
|
20241002,132400,19200560,5040,5040,5040,5040,0
|
|
20241002,132300,19200560,5040,5040,5040,5040,0
|
|
20241002,132200,19200560,5040,5040,5040,5040,0
|
|
20241002,132100,19200560,5040,5040,5040,5040,0
|
|
20241002,132000,19200560,5040,5040,5040,5040,20
|
|
20241002,131900,19099760,5050,5050,5050,5050,0
|
|
20241002,131800,19099760,5050,5050,5050,5050,0
|
|
20241002,131700,19099760,5050,5050,5050,5050,0
|
|
20241002,131600,19099760,5050,5050,5050,5050,0
|
|
20241002,131500,19099760,5050,5050,5050,5050,0
|
|
20241002,131400,19099760,5050,5050,5050,5050,0
|
|
20241002,131300,19099760,5050,5050,5050,5050,0
|
|
20241002,131200,19099760,5050,5050,5050,5050,0
|
|
20241002,131100,19099760,5050,5050,5050,5050,0
|
|
20241002,131000,19099760,5050,5050,5050,5050,0
|
|
20241002,130900,19099760,5050,5050,5050,5050,0
|
|
20241002,130800,19099760,5050,5050,5050,5050,0
|
|
20241002,130700,19099760,5050,5050,5050,5050,0
|
|
20241002,130600,19099760,5050,5050,5050,5050,0
|
|
20241002,130500,19099760,5050,5050,5050,5050,0
|
|
20241002,130400,19099760,5050,5050,5050,5050,0
|
|
20241002,130300,19099760,5050,5050,5050,5050,0
|
|
20241002,130200,19099760,5050,5050,5050,5050,40
|
|
20241002,130100,18897760,5050,5050,5050,5050,10
|
|
20241002,130000,18847260,5050,5050,5050,5050,20
|
|
20241002,125900,18746260,5050,5050,5050,5050,4
|
|
20241002,125800,18726060,5050,5050,5050,5050,6
|
|
20241002,125700,18695760,5050,5050,5050,5050,0
|
|
20241002,125600,18695760,5050,5050,5050,5050,0
|
|
20241002,125500,18695760,5050,5050,5050,5050,10
|
|
20241002,125400,18645260,5050,5050,5050,5050,0
|
|
20241002,125300,18645260,5050,5050,5050,5050,0
|
|
20241002,125200,18645260,5050,5050,5050,5050,0
|
|
20241002,125100,18645260,5050,5050,5050,5050,0
|
|
20241002,125000,18645260,5050,5050,5050,5050,0
|
|
20241002,124900,18645260,5050,5050,5050,5050,0
|
|
20241002,124800,18645260,5050,5050,5050,5050,0
|
|
20241002,124700,18645260,5050,5050,5050,5050,0
|
|
20241002,124600,18645260,5050,5050,5050,5050,0
|
|
20241002,124500,18645260,5050,5050,5050,5050,0
|
|
20241002,124400,18645260,5050,5050,5050,5050,0
|
|
20241002,124300,18645260,5050,5050,5050,5050,10
|
|
20241002,124200,18594760,5050,5050,5050,5050,0
|
|
20241002,124100,18594760,5050,5050,5050,5050,0
|
|
20241002,124000,18594760,5050,5050,5050,5050,0
|
|
20241002,123900,18594760,5050,5050,5050,5050,0
|
|
20241002,123800,18594760,5050,5050,5050,5050,0
|
|
20241002,123700,18594760,5050,5050,5050,5050,0
|
|
20241002,123600,18594760,5050,5050,5050,5050,6
|
|
20241002,123500,18564460,5050,5050,5050,5050,0
|
|
20241002,123400,18564460,5050,5050,5050,5050,0
|
|
20241002,123300,18564460,5050,5050,5050,5050,0
|
|
20241002,123200,18564460,5050,5050,5050,5050,0
|
|
20241002,123100,18564460,5050,5050,5050,5050,0
|
|
20241002,123000,18564460,5050,5050,5050,5050,0
|
|
20241002,122900,18564460,5050,5050,5050,5050,0
|
|
20241002,122800,18564460,5050,5050,5050,5050,0
|
|
20241002,122700,18564460,5050,5050,5050,5050,0
|
|
20241002,122600,18564460,5050,5050,5050,5050,0
|
|
20241002,122500,18564460,5050,5050,5050,5050,0
|
|
20241002,122400,18564460,5050,5050,5050,5050,0
|
|
20241002,122300,18564460,5050,5050,5050,5050,0
|
|
20241002,122200,18564460,5050,5050,5050,5050,0
|
|
20241002,122100,18564460,5050,5050,5050,5050,0
|
|
20241002,122000,18564460,5050,5050,5050,5050,0
|
|
20241002,121900,18564460,5050,5050,5050,5050,0
|
|
20241002,121800,18564460,5050,5050,5050,5050,0
|
|
20241002,121700,18564460,5050,5050,5050,5050,0
|
|
20241002,121600,18564460,5050,5050,5050,5050,0
|
|
20241002,121500,18564460,5050,5050,5050,5050,0
|
|
20241002,121400,18564460,5050,5050,5050,5050,0
|
|
20241002,121300,18564460,5050,5050,5050,5050,0
|
|
20241002,121200,18564460,5050,5050,5050,5050,0
|
|
20241002,121100,18564460,5050,5050,5050,5050,0
|
|
20241002,121000,18564460,5050,5050,5050,5050,0
|
|
20241002,120900,18564460,5050,5050,5050,5050,0
|
|
20241002,120800,18564460,5050,5050,5050,5050,0
|
|
20241002,120700,18564460,5050,5050,5050,5050,0
|
|
20241002,120600,18564460,5050,5050,5050,5050,0
|
|
20241002,120500,18564460,5050,5050,5050,5050,0
|
|
20241002,120400,18564460,5050,5050,5050,5050,0
|
|
20241002,120300,18564460,5050,5050,5050,5050,0
|
|
20241002,120200,18564460,5050,5050,5050,5050,0
|
|
20241002,120100,18564460,5050,5050,5050,5050,3
|
|
20241002,120000,18549310,5050,5050,5050,5050,2
|
|
20241002,115900,18539210,5050,5050,5050,5050,0
|
|
20241002,115800,18539210,5050,5050,5050,5050,0
|
|
20241002,115700,18539210,5050,5050,5050,5050,0
|
|
20241002,115600,18539210,5050,5050,5050,5050,0
|
|
20241002,115500,18539210,5050,5050,5050,5050,0
|
|
20241002,115400,18539210,5050,5050,5050,5050,0
|
|
20241002,115300,18539210,5050,5050,5050,5050,0
|
|
20241002,115200,18539210,5050,5050,5050,5050,0
|
|
20241002,115100,18539210,5050,5050,5050,5050,0
|
|
20241002,115000,18539210,5050,5050,5050,5050,0
|
|
20241002,114900,18539210,5050,5050,5050,5050,0
|
|
20241002,114800,18539210,5050,5050,5050,5050,0
|
|
20241002,114700,18539210,5050,5050,5050,5050,0
|
|
20241002,114600,18539210,5050,5050,5050,5050,0
|
|
20241002,114500,18539210,5050,5050,5050,5050,0
|
|
20241002,114400,18539210,5050,5050,5050,5050,0
|
|
20241002,114300,18539210,5050,5050,5050,5050,0
|
|
20241002,114200,18539210,5050,5050,5050,5050,0
|
|
20241002,114100,18539210,5050,5050,5050,5050,0
|
|
20241002,114000,18539210,5050,5050,5050,5050,0
|
|
20241002,113900,18539210,5050,5050,5050,5050,0
|
|
20241002,113800,18539210,5050,5050,5050,5050,1
|
|
20241002,113700,18534160,5030,5030,5030,5030,0
|
|
20241002,113600,18534160,5030,5030,5030,5030,0
|
|
20241002,113500,18534160,5030,5030,5030,5030,0
|
|
20241002,113400,18534160,5030,5030,5030,5030,0
|
|
20241002,113300,18534160,5030,5030,5030,5030,0
|
|
20241002,113200,18534160,5030,5030,5030,5030,322
|
|
20241002,113100,16914500,5020,5020,5020,5020,0
|
|
20241002,113000,16914500,5020,5020,5020,5020,0
|
|
20241002,112900,16914500,5020,5020,5020,5020,10
|
|
20241002,112800,16864300,5020,5020,5020,5020,0
|
|
20241002,112700,16864300,5020,5020,5020,5020,10
|
|
20241002,112600,16814100,5030,5030,5030,5030,0
|
|
20241002,112500,16814100,5030,5030,5030,5030,0
|
|
20241002,112400,16814100,5030,5030,5030,5030,0
|
|
20241002,112300,16814100,5030,5030,5030,5030,0
|
|
20241002,112200,16814100,5030,5030,5030,5030,0
|
|
20241002,112100,16814100,5030,5030,5030,5030,0
|
|
20241002,112000,16814100,5030,5030,5030,5030,0
|
|
20241002,111900,16814100,5030,5030,5030,5030,0
|
|
20241002,111800,16814100,5030,5030,5030,5030,0
|
|
20241002,111700,16814100,5030,5030,5030,5030,0
|
|
20241002,111600,16814100,5030,5030,5030,5030,0
|
|
20241002,111500,16814100,5030,5030,5030,5030,0
|
|
20241002,111400,16814100,5030,5030,5030,5030,0
|
|
20241002,111300,16814100,5030,5030,5030,5030,0
|
|
20241002,111200,16814100,5030,5030,5030,5030,0
|
|
20241002,111100,16814100,5030,5030,5030,5030,37
|
|
20241002,111000,16627990,5030,5030,5030,5030,0
|
|
20241002,110900,16627990,5030,5030,5030,5030,0
|
|
20241002,110800,16627990,5030,5030,5030,5030,0
|
|
20241002,110700,16627990,5030,5030,5030,5030,0
|
|
20241002,110600,16627990,5030,5030,5030,5030,21
|
|
20241002,110500,16522360,5030,5030,5030,5030,0
|
|
20241002,110400,16522360,5030,5030,5030,5030,0
|
|
20241002,110300,16522360,5030,5030,5030,5030,0
|
|
20241002,110200,16522360,5030,5030,5030,5030,0
|
|
20241002,110100,16522360,5030,5030,5030,5030,456
|
|
20241002,110000,14228680,5020,5020,5020,5020,0
|
|
20241002,105900,14228680,5020,5020,5020,5020,0
|
|
20241002,105800,14228680,5020,5020,5020,5020,0
|
|
20241002,105700,14228680,5020,5020,5020,5020,0
|
|
20241002,105600,14228680,5020,5020,5020,5020,40
|
|
20241002,105500,14027880,5020,5020,5020,5020,0
|
|
20241002,105400,14027880,5020,5020,5020,5020,109
|
|
20241002,105300,13480700,5030,5030,5030,5030,0
|
|
20241002,105200,13480700,5030,5030,5030,5030,24
|
|
20241002,105100,13359980,5030,5030,5030,5030,0
|
|
20241002,105000,13359980,5030,5030,5030,5030,0
|
|
20241002,104900,13359980,5030,5030,5030,5030,0
|
|
20241002,104800,13359980,5030,5030,5030,5030,0
|
|
20241002,104700,13359980,5030,5030,5030,5030,0
|
|
20241002,104600,13359980,5030,5030,5030,5030,0
|
|
20241002,104500,13359980,5030,5030,5030,5030,0
|
|
20241002,104400,13359980,5030,5030,5030,5030,50
|
|
20241002,104300,13108480,5030,5030,5030,5030,0
|
|
20241002,104200,13108480,5030,5030,5030,5030,0
|
|
20241002,104100,13108480,5030,5030,5030,5030,0
|
|
20241002,104000,13108480,5030,5030,5030,5030,0
|
|
20241002,103900,13108480,5030,5030,5030,5030,0
|
|
20241002,103800,13108480,5030,5030,5030,5030,0
|
|
20241002,103700,13108480,5030,5030,5030,5030,0
|
|
20241002,103600,13108480,5030,5030,5030,5030,10
|
|
20241002,103500,13058180,5020,5020,5020,5020,0
|
|
20241002,103400,13058180,5020,5020,5020,5020,0
|
|
20241002,103300,13058180,5020,5020,5020,5020,0
|
|
20241002,103200,13058180,5020,5010,5020,5010,271
|
|
20241002,103100,11697790,5010,5010,5010,5010,0
|
|
20241002,103000,11697790,5010,5010,5010,5010,0
|
|
20241002,102900,11697790,5010,5010,5010,5010,0
|
|
20241002,102800,11697790,5010,5010,5010,5010,0
|
|
20241002,102700,11697790,5010,5010,5010,5010,0
|
|
20241002,102600,11697790,5010,5010,5010,5010,0
|
|
20241002,102500,11697790,5010,5010,5010,5010,0
|
|
20241002,102400,11697790,5010,5010,5010,5010,0
|
|
20241002,102300,11697790,5010,5010,5010,5010,152
|
|
20241002,102200,10936270,5010,5010,5010,5010,0
|
|
20241002,102100,10936270,5010,5010,5010,5010,83
|
|
20241002,102000,10520440,5010,5010,5010,5010,97
|
|
20241002,101900,10034470,5010,5010,5010,5010,0
|
|
20241002,101800,10034470,5010,5010,5010,5010,1
|
|
20241002,101700,10029460,5010,5010,5010,5010,0
|
|
20241002,101600,10029460,5010,5010,5010,5010,0
|
|
20241002,101500,10029460,5010,5010,5010,5010,0
|
|
20241002,101400,10029460,5010,5010,5010,5010,0
|
|
20241002,101300,10029460,5010,5010,5010,5010,0
|
|
20241002,101200,10029460,5010,5010,5010,5010,1
|
|
20241002,101100,10024450,5020,5020,5020,5020,0
|
|
20241002,101000,10024450,5020,5020,5020,5020,16
|
|
20241002,100900,9944130,5010,5010,5010,5010,0
|
|
20241002,100800,9944130,5010,5010,5010,5010,0
|
|
20241002,100700,9944130,5010,5010,5010,5010,0
|
|
20241002,100600,9944130,5010,5010,5010,5010,1
|
|
20241002,100500,9939120,5020,5020,5020,5020,1
|
|
20241002,100400,9934100,4995,4995,4995,4995,0
|
|
20241002,100300,9934100,4995,4995,4995,4995,0
|
|
20241002,100200,9934100,4995,4995,4995,4995,0
|
|
20241002,100100,9934100,4995,5020,5020,4995,5
|
|
20241002,100000,9909070,5000,5000,5000,5000,0
|
|
20241002,095900,9909070,5000,5000,5000,5000,0
|
|
20241002,095800,9909070,5000,5000,5000,5000,52
|
|
20241002,095700,9649070,5000,5000,5000,5000,276
|
|
20241002,095600,8269070,5000,5000,5000,5000,0
|
|
20241002,095500,8269070,5000,5000,5000,5000,1
|
|
20241002,095400,8264070,5010,5010,5010,5010,0
|
|
20241002,095300,8264070,5010,5010,5010,5010,1
|
|
20241002,095200,8259060,5000,5000,5000,5000,0
|
|
20241002,095100,8259060,5000,5000,5000,5000,0
|
|
20241002,095000,8259060,5000,5010,5010,5000,340
|
|
20241002,094900,6558250,5010,5010,5010,5010,1
|
|
20241002,094800,6553240,5010,5010,5010,5010,117
|
|
20241002,094700,5967070,5020,5020,5020,5020,0
|
|
20241002,094600,5967070,5020,5020,5020,5020,1
|
|
20241002,094500,5962050,5010,5010,5010,5010,0
|
|
20241002,094400,5962050,5010,5010,5010,5010,1
|
|
20241002,094300,5957040,5010,5010,5010,5010,0
|
|
20241002,094200,5957040,5010,5010,5010,5010,0
|
|
20241002,094100,5957040,5010,5010,5010,5010,0
|
|
20241002,094000,5957040,5010,5010,5010,5010,0
|
|
20241002,093900,5957040,5010,5010,5010,5010,0
|
|
20241002,093800,5957040,5010,5010,5010,5010,1
|
|
20241002,093700,5952030,5010,5010,5010,5010,0
|
|
20241002,093600,5952030,5010,5010,5010,5010,0
|
|
20241002,093500,5952030,5010,5010,5010,5010,0
|
|
20241002,093400,5952030,5010,5010,5010,5010,0
|
|
20241002,093300,5952030,5010,5010,5010,5010,0
|
|
20241002,093200,5952030,5010,5010,5010,5010,1
|
|
20241002,093100,5947020,5020,5020,5020,5020,0
|
|
20241002,093000,5947020,5020,5020,5020,5020,0
|
|
20241002,092900,5947020,5020,5020,5020,5020,0
|
|
20241002,092800,5947020,5020,5020,5020,5020,16
|
|
20241002,092700,5866700,5010,5010,5010,5010,1
|
|
20241002,092600,5861690,5020,5020,5020,5020,0
|
|
20241002,092500,5861690,5020,5020,5020,5020,0
|
|
20241002,092400,5861690,5020,5020,5020,5020,0
|
|
20241002,092300,5861690,5020,5020,5020,5020,0
|
|
20241002,092200,5861690,5020,5020,5020,5020,137
|
|
20241002,092100,5173950,5020,5020,5020,5020,1
|
|
20241002,092000,5168930,5030,5030,5030,5030,0
|
|
20241002,091900,5168930,5030,5030,5030,5030,30
|
|
20241002,091800,5018030,5030,5030,5030,5030,0
|
|
20241002,091700,5018030,5030,5030,5030,5030,0
|
|
20241002,091600,5018030,5030,5030,5030,5030,51
|
|
20241002,091500,4761500,5030,5030,5030,5030,1
|
|
20241002,091400,4756470,5050,5050,5050,5050,0
|
|
20241002,091300,4756470,5050,5050,5050,5050,10
|
|
20241002,091200,4705970,5040,5040,5040,5040,0
|
|
20241002,091100,4705970,5040,5040,5040,5040,51
|
|
20241002,091000,4448930,5020,5020,5020,5020,1
|
|
20241002,090900,4443910,5020,5020,5020,5020,0
|
|
20241002,090800,4443910,5020,5020,5020,5020,184
|
|
20241002,090700,3520230,5020,5020,5020,5020,0
|
|
20241002,090600,3520230,5020,5020,5020,5020,0
|
|
20241002,090500,3520230,5020,5020,5020,5020,10
|
|
20241002,090400,3470030,5020,5020,5020,5020,27
|
|
20241002,090300,3334490,5060,5060,5060,5060,0
|
|
20241002,090200,3334490,5060,5060,5060,5060,0
|
|
20241002,090100,3334490,5060,5060,5060,5060,11
|
|
20241002,090000,3278830,5060,5080,5080,5060,631
|