588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184500,115452890,5230,5230,5230,5230,1177
|
|
20241004,184400,115452890,5230,5230,5230,5230,0
|
|
20241004,184300,115452890,5230,5230,5230,5230,0
|
|
20241004,184200,115452890,5230,5230,5230,5230,0
|
|
20241004,184100,115452890,5230,5230,5230,5230,0
|
|
20241004,184000,115452890,5230,5230,5230,5230,0
|
|
20241004,183900,115452890,5230,5230,5230,5230,0
|
|
20241004,183800,115452890,5230,5230,5230,5230,0
|
|
20241004,183700,115452890,5230,5230,5230,5230,0
|
|
20241004,183600,115452890,5230,5230,5230,5230,0
|
|
20241004,183500,115452890,5230,5230,5230,5230,0
|
|
20241004,183400,115452890,5230,5230,5230,5230,0
|
|
20241004,183300,115452890,5230,5230,5230,5230,0
|
|
20241004,183200,115452890,5230,5230,5230,5230,0
|
|
20241004,183100,115452890,5230,5230,5230,5230,0
|
|
20241004,183000,115452890,5230,5230,5230,5230,0
|
|
20241004,182900,115452890,5230,5230,5230,5230,0
|
|
20241004,182800,115452890,5230,5230,5230,5230,0
|
|
20241004,182700,115452890,5230,5230,5230,5230,0
|
|
20241004,182600,115452890,5230,5230,5230,5230,0
|
|
20241004,182500,115452890,5230,5230,5230,5230,0
|
|
20241004,182400,115452890,5230,5230,5230,5230,0
|
|
20241004,182300,115452890,5230,5230,5230,5230,0
|
|
20241004,182200,115452890,5230,5230,5230,5230,0
|
|
20241004,182100,115452890,5230,5230,5230,5230,0
|
|
20241004,182000,115452890,5230,5230,5230,5230,0
|
|
20241004,181900,115452890,5230,5230,5230,5230,0
|
|
20241004,181800,115452890,5230,5230,5230,5230,0
|
|
20241004,181700,115452890,5230,5230,5230,5230,0
|
|
20241004,181600,115452890,5230,5230,5230,5230,0
|
|
20241004,181500,115452890,5230,5230,5230,5230,1177
|
|
20241004,181400,115452890,5230,5230,5230,5230,0
|
|
20241004,181300,115452890,5230,5230,5230,5230,0
|
|
20241004,181200,115452890,5230,5230,5230,5230,0
|
|
20241004,181100,115452890,5230,5230,5230,5230,0
|
|
20241004,181000,115452890,5230,5230,5230,5230,0
|
|
20241004,180900,115452890,5230,5230,5230,5230,0
|
|
20241004,180800,115452890,5230,5230,5230,5230,0
|
|
20241004,180700,115452890,5230,5230,5230,5230,0
|
|
20241004,180600,115452890,5230,5230,5230,5230,0
|
|
20241004,180500,115452890,5230,5230,5230,5230,0
|
|
20241004,180400,115452890,5230,5230,5230,5230,0
|
|
20241004,180300,115452890,5230,5230,5230,5230,0
|
|
20241004,180200,115452890,5230,5230,5230,5230,0
|
|
20241004,180100,115452890,5230,5230,5230,5230,0
|
|
20241004,180000,115452890,5230,5230,5230,5230,0
|
|
20241004,175900,115452890,5230,5230,5230,5230,0
|
|
20241004,175800,115452890,5230,5230,5230,5230,0
|
|
20241004,175700,115452890,5230,5230,5230,5230,0
|
|
20241004,175600,115452890,5230,5230,5230,5230,0
|
|
20241004,175500,115452890,5230,5230,5230,5230,0
|
|
20241004,175400,115452890,5230,5230,5230,5230,0
|
|
20241004,175300,115452890,5230,5230,5230,5230,0
|
|
20241004,175200,115452890,5230,5230,5230,5230,0
|
|
20241004,175100,115452890,5230,5230,5230,5230,0
|
|
20241004,175000,115452890,5230,5230,5230,5230,0
|
|
20241004,174900,115452890,5230,5230,5230,5230,0
|
|
20241004,174800,115452890,5230,5230,5230,5230,0
|
|
20241004,174700,115452890,5230,5230,5230,5230,0
|
|
20241004,174600,115452890,5230,5230,5230,5230,0
|
|
20241004,174500,115452890,5230,5230,5230,5230,1177
|
|
20241004,174400,115452890,5230,5230,5230,5230,0
|
|
20241004,174300,115452890,5230,5230,5230,5230,0
|
|
20241004,174200,115452890,5230,5230,5230,5230,0
|
|
20241004,174100,115452890,5230,5230,5230,5230,0
|
|
20241004,174000,115452890,5230,5230,5230,5230,0
|
|
20241004,173900,115452890,5230,5230,5230,5230,0
|
|
20241004,173800,115452890,5230,5230,5230,5230,0
|
|
20241004,173700,115452890,5230,5230,5230,5230,0
|
|
20241004,173600,115452890,5230,5230,5230,5230,0
|
|
20241004,173500,115452890,5230,5230,5230,5230,0
|
|
20241004,173400,115452890,5230,5230,5230,5230,0
|
|
20241004,173300,115452890,5230,5230,5230,5230,0
|
|
20241004,173200,115452890,5230,5230,5230,5230,0
|
|
20241004,173100,115452890,5230,5230,5230,5230,0
|
|
20241004,173000,115452890,5230,5230,5230,5230,0
|
|
20241004,172900,115452890,5230,5230,5230,5230,0
|
|
20241004,172800,115452890,5230,5230,5230,5230,0
|
|
20241004,172700,115452890,5230,5230,5230,5230,0
|
|
20241004,172600,115452890,5230,5230,5230,5230,0
|
|
20241004,172500,115452890,5230,5230,5230,5230,0
|
|
20241004,172400,115452890,5230,5230,5230,5230,0
|
|
20241004,172300,115452890,5230,5230,5230,5230,0
|
|
20241004,172200,115452890,5230,5230,5230,5230,0
|
|
20241004,172100,115452890,5230,5230,5230,5230,0
|
|
20241004,172000,115452890,5230,5230,5230,5230,0
|
|
20241004,171900,115452890,5230,5230,5230,5230,0
|
|
20241004,171800,115452890,5230,5230,5230,5230,0
|
|
20241004,171700,115452890,5230,5230,5230,5230,0
|
|
20241004,171600,115452890,5230,5230,5230,5230,0
|
|
20241004,171500,115452890,5230,5230,5230,5230,1177
|
|
20241004,171400,115452890,5230,5230,5230,5230,0
|
|
20241004,171300,115452890,5230,5230,5230,5230,0
|
|
20241004,171200,115452890,5230,5230,5230,5230,0
|
|
20241004,171100,115452890,5230,5230,5230,5230,0
|
|
20241004,171000,115452890,5230,5230,5230,5230,0
|
|
20241004,170900,115452890,5230,5230,5230,5230,0
|
|
20241004,170800,115452890,5230,5230,5230,5230,0
|
|
20241004,170700,115452890,5230,5230,5230,5230,0
|
|
20241004,170600,115452890,5230,5230,5230,5230,0
|
|
20241004,170500,115452890,5230,5230,5230,5230,0
|
|
20241004,170400,115452890,5230,5230,5230,5230,0
|
|
20241004,170300,115452890,5230,5230,5230,5230,0
|
|
20241004,170200,115452890,5230,5230,5230,5230,0
|
|
20241004,170100,115452890,5230,5230,5230,5230,0
|
|
20241004,170000,115452890,5230,5230,5230,5230,0
|
|
20241004,165900,115452890,5230,5230,5230,5230,0
|
|
20241004,165800,115452890,5230,5230,5230,5230,0
|
|
20241004,165700,115452890,5230,5230,5230,5230,0
|
|
20241004,165600,115452890,5230,5230,5230,5230,0
|
|
20241004,165500,115452890,5230,5230,5230,5230,0
|
|
20241004,165400,115452890,5230,5230,5230,5230,0
|
|
20241004,165300,115452890,5230,5230,5230,5230,0
|
|
20241004,165200,115452890,5230,5230,5230,5230,0
|
|
20241004,165100,115452890,5230,5230,5230,5230,0
|
|
20241004,165000,115452890,5230,5230,5230,5230,0
|
|
20241004,164900,115452890,5230,5230,5230,5230,0
|
|
20241004,164800,115452890,5230,5230,5230,5230,0
|
|
20241004,164700,115452890,5230,5230,5230,5230,0
|
|
20241004,164600,115452890,5230,5230,5230,5230,0
|
|
20241004,164500,115452890,5230,5230,5230,5230,1177
|
|
20241004,164400,115452890,5230,5230,5230,5230,0
|
|
20241004,164300,115452890,5230,5230,5230,5230,0
|
|
20241004,164200,115452890,5230,5230,5230,5230,0
|
|
20241004,164100,115452890,5230,5230,5230,5230,0
|
|
20241004,164000,115452890,5230,5230,5230,5230,0
|
|
20241004,163900,115452890,5230,5230,5230,5230,0
|
|
20241004,163800,115452890,5230,5230,5230,5230,0
|
|
20241004,163700,115452890,5230,5230,5230,5230,0
|
|
20241004,163600,115452890,5230,5230,5230,5230,0
|
|
20241004,163500,115452890,5230,5230,5230,5230,0
|
|
20241004,163400,115452890,5230,5230,5230,5230,0
|
|
20241004,163300,115452890,5230,5230,5230,5230,0
|
|
20241004,163200,115452890,5230,5230,5230,5230,0
|
|
20241004,163100,115452890,5230,5230,5230,5230,0
|
|
20241004,163000,115452890,5230,5230,5230,5230,0
|
|
20241004,162900,115452890,5230,5230,5230,5230,0
|
|
20241004,162800,115452890,5230,5230,5230,5230,0
|
|
20241004,162700,115452890,5230,5230,5230,5230,0
|
|
20241004,162600,115452890,5230,5230,5230,5230,0
|
|
20241004,162500,115452890,5230,5230,5230,5230,0
|
|
20241004,162400,115452890,5230,5230,5230,5230,0
|
|
20241004,162300,115452890,5230,5230,5230,5230,0
|
|
20241004,162200,115452890,5230,5230,5230,5230,0
|
|
20241004,162100,115452890,5230,5230,5230,5230,0
|
|
20241004,162000,115452890,5230,5230,5230,5230,0
|
|
20241004,161900,115452890,5230,5230,5230,5230,0
|
|
20241004,161800,115452890,5230,5230,5230,5230,0
|
|
20241004,161700,115452890,5230,5230,5230,5230,0
|
|
20241004,161600,115452890,5230,5230,5230,5230,0
|
|
20241004,161500,115452890,5230,5230,5230,5230,1177
|
|
20241004,161400,115452890,5230,5230,5230,5230,0
|
|
20241004,161300,115452890,5230,5230,5230,5230,0
|
|
20241004,161200,115452890,5230,5230,5230,5230,0
|
|
20241004,161100,115452890,5230,5230,5230,5230,0
|
|
20241004,161000,115452890,5230,5230,5230,5230,0
|
|
20241004,160900,115452890,5230,5230,5230,5230,0
|
|
20241004,160800,115452890,5230,5230,5230,5230,0
|
|
20241004,160700,115452890,5230,5230,5230,5230,0
|
|
20241004,160600,115452890,5230,5230,5230,5230,0
|
|
20241004,160500,115452890,5230,5230,5230,5230,0
|
|
20241004,160400,115452890,5230,5230,5230,5230,0
|
|
20241004,160300,115452890,5230,5230,5230,5230,0
|
|
20241004,160200,115452890,5230,5230,5230,5230,0
|
|
20241004,160100,115452890,5230,5230,5230,5230,0
|
|
20241004,160000,115452890,5230,5230,5230,5230,0
|
|
20241004,155900,115452890,5230,5230,5230,5230,0
|
|
20241004,155800,115452890,5230,5230,5230,5230,0
|
|
20241004,155700,115452890,5230,5230,5230,5230,0
|
|
20241004,155600,115452890,5230,5230,5230,5230,0
|
|
20241004,155500,115452890,5230,5230,5230,5230,0
|
|
20241004,155400,115452890,5230,5230,5230,5230,0
|
|
20241004,155300,115452890,5230,5230,5230,5230,0
|
|
20241004,155200,115452890,5230,5230,5230,5230,0
|
|
20241004,155100,115452890,5230,5230,5230,5230,0
|
|
20241004,155000,115452890,5230,5230,5230,5230,0
|
|
20241004,154900,115452890,5230,5230,5230,5230,0
|
|
20241004,154800,115452890,5230,5230,5230,5230,0
|
|
20241004,154700,115452890,5230,5230,5230,5230,0
|
|
20241004,154600,115452890,5230,5230,5230,5230,0
|
|
20241004,154500,115452890,5230,5230,5230,5230,1177
|
|
20241004,154400,115452890,5230,5230,5230,5230,0
|
|
20241004,154300,115452890,5230,5230,5230,5230,0
|
|
20241004,154200,115452890,5230,5230,5230,5230,0
|
|
20241004,154100,115452890,5230,5230,5230,5230,0
|
|
20241004,154000,115452890,5230,5230,5230,5230,0
|
|
20241004,153900,115452890,5230,5230,5230,5230,0
|
|
20241004,153800,115452890,5230,5230,5230,5230,0
|
|
20241004,153700,115452890,5230,5230,5230,5230,0
|
|
20241004,153600,115452890,5230,5230,5230,5230,0
|
|
20241004,153500,115452890,5230,5230,5230,5230,0
|
|
20241004,153400,115452890,5230,5230,5230,5230,0
|
|
20241004,153300,115452890,5230,5230,5230,5230,0
|
|
20241004,153200,115452890,5230,5230,5230,5230,0
|
|
20241004,153100,115452890,5230,5230,5230,5230,0
|
|
20241004,153000,115452890,5230,5230,5230,5230,1177
|
|
20241004,152900,109297180,5230,5230,5230,5230,0
|
|
20241004,152800,109297180,5230,5230,5230,5230,0
|
|
20241004,152700,109297180,5230,5230,5230,5230,0
|
|
20241004,152600,109297180,5230,5230,5230,5230,0
|
|
20241004,152500,109297180,5230,5230,5230,5230,0
|
|
20241004,152400,109297180,5230,5230,5230,5230,0
|
|
20241004,152300,109297180,5230,5230,5230,5230,0
|
|
20241004,152200,109297180,5230,5230,5230,5230,0
|
|
20241004,152100,109297180,5230,5230,5230,5230,0
|
|
20241004,152000,109297180,5230,5230,5230,5230,0
|
|
20241004,151900,109297180,5230,5230,5230,5230,0
|
|
20241004,151800,109297180,5230,5230,5230,5230,1
|
|
20241004,151700,109291950,5240,5240,5240,5240,2
|
|
20241004,151600,109281470,5240,5240,5240,5240,0
|
|
20241004,151500,109281470,5240,5240,5240,5240,8
|
|
20241004,151400,109239550,5240,5240,5240,5240,18
|
|
20241004,151300,109145230,5240,5240,5240,5240,0
|
|
20241004,151200,109145230,5240,5240,5240,5240,0
|
|
20241004,151100,109145230,5240,5240,5240,5240,34
|
|
20241004,151000,108967070,5240,5230,5240,5230,23
|
|
20241004,150900,108846610,5230,5230,5230,5230,0
|
|
20241004,150800,108846610,5230,5240,5240,5230,243
|
|
20241004,150700,107575150,5230,5230,5230,5230,8
|
|
20241004,150600,107533310,5230,5230,5230,5230,1
|
|
20241004,150500,107528080,5240,5240,5240,5240,0
|
|
20241004,150400,107528080,5240,5240,5240,5240,0
|
|
20241004,150300,107528080,5240,5240,5240,5240,18
|
|
20241004,150200,107433760,5230,5230,5230,5230,500
|
|
20241004,150100,104818760,5240,5240,5240,5240,0
|
|
20241004,150000,104818760,5240,5240,5240,5240,110
|
|
20241004,145900,104242360,5240,5240,5240,5240,0
|
|
20241004,145800,104242360,5240,5230,5240,5230,2
|
|
20241004,145700,104231890,5230,5230,5230,5230,0
|
|
20241004,145600,104231890,5230,5230,5230,5230,0
|
|
20241004,145500,104231890,5230,5230,5230,5230,6
|
|
20241004,145400,104200510,5240,5240,5240,5230,6
|
|
20241004,145300,104169080,5240,5240,5240,5240,0
|
|
20241004,145200,104169080,5240,5240,5240,5240,0
|
|
20241004,145100,104169080,5240,5240,5240,5240,0
|
|
20241004,145000,104169080,5240,5230,5240,5230,21
|
|
20241004,144900,104059090,5230,5230,5230,5230,10
|
|
20241004,144800,104006790,5240,5240,5240,5240,19
|
|
20241004,144700,103907230,5260,5260,5260,5260,0
|
|
20241004,144600,103907230,5260,5260,5260,5260,0
|
|
20241004,144500,103907230,5260,5260,5260,5260,0
|
|
20241004,144400,103907230,5260,5260,5260,5260,0
|
|
20241004,144300,103907230,5260,5260,5260,5260,0
|
|
20241004,144200,103907230,5260,5260,5260,5260,2
|
|
20241004,144100,103896710,5230,5230,5230,5230,0
|
|
20241004,144000,103896710,5230,5230,5230,5230,5
|
|
20241004,143900,103870560,5230,5230,5230,5230,33
|
|
20241004,143800,103697970,5260,5260,5260,5260,0
|
|
20241004,143700,103697970,5260,5240,5260,5240,7
|
|
20241004,143600,103661220,5230,5230,5230,5230,24
|
|
20241004,143500,103535700,5220,5220,5220,5220,0
|
|
20241004,143400,103535700,5220,5220,5220,5220,0
|
|
20241004,143300,103535700,5220,5220,5220,5220,7
|
|
20241004,143200,103499160,5220,5230,5230,5220,999
|
|
20241004,143100,98276830,5260,5260,5260,5260,0
|
|
20241004,143000,98276830,5260,5260,5260,5260,0
|
|
20241004,142900,98276830,5260,5260,5260,5260,0
|
|
20241004,142800,98276830,5260,5260,5260,5260,0
|
|
20241004,142700,98276830,5260,5260,5260,5260,0
|
|
20241004,142600,98276830,5260,5260,5260,5260,10
|
|
20241004,142500,98224230,5240,5240,5240,5240,1
|
|
20241004,142400,98218990,5240,5240,5240,5240,0
|
|
20241004,142300,98218990,5240,5240,5240,5240,7
|
|
20241004,142200,98182310,5240,5240,5240,5240,2
|
|
20241004,142100,98171830,5260,5260,5260,5260,0
|
|
20241004,142000,98171830,5260,5260,5260,5260,3
|
|
20241004,141900,98156050,5260,5260,5260,5260,0
|
|
20241004,141800,98156050,5260,5260,5260,5260,0
|
|
20241004,141700,98156050,5260,5260,5260,5260,50
|
|
20241004,141600,97893050,5260,5260,5260,5260,0
|
|
20241004,141500,97893050,5260,5260,5260,5260,0
|
|
20241004,141400,97893050,5260,5260,5260,5260,0
|
|
20241004,141300,97893050,5260,5250,5260,5250,631
|
|
20241004,141200,94580290,5250,5240,5250,5240,402
|
|
20241004,141100,92473800,5240,5240,5240,5240,0
|
|
20241004,141000,92473800,5240,5240,5240,5240,0
|
|
20241004,140900,92473800,5240,5240,5240,5240,394
|
|
20241004,140800,90409240,5230,5230,5230,5230,55
|
|
20241004,140700,90121590,5220,5220,5220,5220,1
|
|
20241004,140600,90116370,5230,5230,5230,5230,97
|
|
20241004,140500,89609060,5220,5220,5220,5220,0
|
|
20241004,140400,89609060,5220,5220,5220,5220,30
|
|
20241004,140300,89452460,5220,5220,5220,5220,55
|
|
20241004,140200,89165360,5220,5220,5220,5220,0
|
|
20241004,140100,89165360,5220,5220,5220,5220,0
|
|
20241004,140000,89165360,5220,5220,5220,5220,7
|
|
20241004,135900,89128820,5220,5220,5220,5220,0
|
|
20241004,135800,89128820,5220,5220,5220,5220,0
|
|
20241004,135700,89128820,5220,5220,5220,5220,1
|
|
20241004,135600,89123600,5220,5220,5220,5220,0
|
|
20241004,135500,89123600,5220,5220,5220,5220,0
|
|
20241004,135400,89123600,5220,5220,5220,5220,0
|
|
20241004,135300,89123600,5220,5220,5220,5220,0
|
|
20241004,135200,89123600,5220,5220,5220,5220,0
|
|
20241004,135100,89123600,5220,5220,5220,5220,0
|
|
20241004,135000,89123600,5220,5220,5220,5220,8
|
|
20241004,134900,89081840,5220,5220,5220,5220,0
|
|
20241004,134800,89081840,5220,5220,5220,5220,0
|
|
20241004,134700,89081840,5220,5220,5220,5220,0
|
|
20241004,134600,89081840,5220,5220,5220,5220,0
|
|
20241004,134500,89081840,5220,5220,5220,5220,0
|
|
20241004,134400,89081840,5220,5220,5220,5220,33
|
|
20241004,134300,88909580,5210,5210,5210,5210,0
|
|
20241004,134200,88909580,5210,5210,5210,5210,0
|
|
20241004,134100,88909580,5210,5210,5210,5210,0
|
|
20241004,134000,88909580,5210,5210,5210,5210,17
|
|
20241004,133900,88821010,5210,5210,5210,5210,0
|
|
20241004,133800,88821010,5210,5210,5210,5210,0
|
|
20241004,133700,88821010,5210,5210,5210,5210,0
|
|
20241004,133600,88821010,5210,5210,5210,5210,0
|
|
20241004,133500,88821010,5210,5210,5210,5210,0
|
|
20241004,133400,88821010,5210,5210,5210,5210,0
|
|
20241004,133300,88821010,5210,5210,5210,5210,0
|
|
20241004,133200,88821010,5210,5210,5210,5210,0
|
|
20241004,133100,88821010,5210,5210,5210,5210,0
|
|
20241004,133000,88821010,5210,5210,5210,5210,7
|
|
20241004,132900,88784540,5210,5210,5210,5210,0
|
|
20241004,132800,88784540,5210,5220,5220,5210,1437
|
|
20241004,132700,81293080,5220,5220,5220,5220,0
|
|
20241004,132600,81293080,5220,5220,5220,5220,0
|
|
20241004,132500,81293080,5220,5220,5220,5220,0
|
|
20241004,132400,81293080,5220,5220,5220,5220,0
|
|
20241004,132300,81293080,5220,5220,5220,5220,0
|
|
20241004,132200,81293080,5220,5220,5220,5220,0
|
|
20241004,132100,81293080,5220,5220,5230,5220,49
|
|
20241004,132000,81037090,5220,5220,5220,5220,6
|
|
20241004,131900,81005770,5220,5220,5220,5220,0
|
|
20241004,131800,81005770,5220,5220,5220,5220,1
|
|
20241004,131700,81000550,5230,5230,5230,5230,0
|
|
20241004,131600,81000550,5230,5230,5230,5230,0
|
|
20241004,131500,81000550,5230,5230,5230,5230,0
|
|
20241004,131400,81000550,5230,5230,5230,5230,0
|
|
20241004,131300,81000550,5230,5230,5230,5230,0
|
|
20241004,131200,81000550,5230,5230,5230,5230,0
|
|
20241004,131100,81000550,5230,5220,5230,5220,121
|
|
20241004,131000,80368920,5220,5220,5220,5220,4
|
|
20241004,130900,80348040,5220,5220,5220,5220,0
|
|
20241004,130800,80348040,5220,5220,5220,5220,10
|
|
20241004,130700,80295840,5250,5250,5250,5250,0
|
|
20241004,130600,80295840,5250,5250,5250,5250,0
|
|
20241004,130500,80295840,5250,5250,5250,5250,0
|
|
20241004,130400,80295840,5250,5250,5250,5250,0
|
|
20241004,130300,80295840,5250,5250,5250,5250,10
|
|
20241004,130200,80243340,5250,5250,5250,5250,0
|
|
20241004,130100,80243340,5250,5210,5250,5210,2796
|
|
20241004,130000,65655540,5210,5180,5210,5180,54
|
|
20241004,125900,65374340,5180,5180,5180,5180,0
|
|
20241004,125800,65374340,5180,5180,5180,5180,0
|
|
20241004,125700,65374340,5180,5180,5180,5180,0
|
|
20241004,125600,65374340,5180,5180,5180,5180,0
|
|
20241004,125500,65374340,5180,5180,5180,5180,7
|
|
20241004,125400,65338080,5180,5180,5180,5180,19
|
|
20241004,125300,65239660,5220,5220,5220,5220,0
|
|
20241004,125200,65239660,5220,5220,5220,5220,0
|
|
20241004,125100,65239660,5220,5200,5220,5200,302
|
|
20241004,125000,63666240,5220,5220,5220,5220,0
|
|
20241004,124900,63666240,5220,5200,5220,5200,346
|
|
20241004,124800,61863580,5180,5180,5180,5180,3
|
|
20241004,124700,61848040,5220,5200,5220,5200,302
|
|
20241004,124600,60274620,5220,5220,5220,5220,0
|
|
20241004,124500,60274620,5220,5190,5220,5190,11
|
|
20241004,124400,60217490,5190,5190,5190,5190,0
|
|
20241004,124300,60217490,5190,5190,5190,5190,0
|
|
20241004,124200,60217490,5190,5190,5190,5190,0
|
|
20241004,124100,60217490,5190,5190,5190,5190,0
|
|
20241004,124000,60217490,5190,5190,5190,5190,0
|
|
20241004,123900,60217490,5190,5190,5190,5190,0
|
|
20241004,123800,60217490,5190,5190,5190,5190,0
|
|
20241004,123700,60217490,5190,5190,5190,5190,0
|
|
20241004,123600,60217490,5190,5190,5190,5190,7
|
|
20241004,123500,60181160,5190,5190,5190,5190,24
|
|
20241004,123400,60056600,5190,5190,5190,5190,634
|
|
20241004,123300,56766140,5190,5190,5190,5190,0
|
|
20241004,123200,56766140,5190,5190,5190,5190,0
|
|
20241004,123100,56766140,5190,5190,5190,5190,846
|
|
20241004,123000,52375400,5200,5200,5200,5200,270
|
|
20241004,122900,50971400,5200,5200,5200,5200,0
|
|
20241004,122800,50971400,5200,5190,5200,5190,19
|
|
20241004,122700,50872670,5200,5200,5200,5200,0
|
|
20241004,122600,50872670,5200,5200,5200,5200,0
|
|
20241004,122500,50872670,5200,5200,5200,5200,0
|
|
20241004,122400,50872670,5200,5200,5200,5200,0
|
|
20241004,122300,50872670,5200,5200,5200,5200,0
|
|
20241004,122200,50872670,5200,5200,5200,5200,0
|
|
20241004,122100,50872670,5200,5200,5200,5200,0
|
|
20241004,122000,50872670,5200,5200,5200,5200,0
|
|
20241004,121900,50872670,5200,5200,5200,5200,0
|
|
20241004,121800,50872670,5200,5200,5200,5200,0
|
|
20241004,121700,50872670,5200,5200,5200,5200,0
|
|
20241004,121600,50872670,5200,5200,5200,5200,0
|
|
20241004,121500,50872670,5200,5200,5210,5190,6
|
|
20241004,121400,50841470,5200,5180,5200,5180,1915
|
|
20241004,121300,40897220,5180,5180,5180,5180,17
|
|
20241004,121200,40809160,5190,5190,5190,5190,214
|
|
20241004,121100,39698500,5190,5170,5190,5170,828
|
|
20241004,121000,35403280,5170,5170,5170,5170,500
|
|
20241004,120900,32818280,5170,5170,5170,5170,10
|
|
20241004,120800,32766580,5170,5170,5170,5170,100
|
|
20241004,120700,32249580,5180,5180,5180,5180,16
|
|
20241004,120600,32166700,5160,5160,5160,5160,0
|
|
20241004,120500,32166700,5160,5160,5160,5160,0
|
|
20241004,120400,32166700,5160,5160,5160,5160,0
|
|
20241004,120300,32166700,5160,5160,5160,5160,0
|
|
20241004,120200,32166700,5160,5160,5160,5160,0
|
|
20241004,120100,32166700,5160,5160,5160,5160,0
|
|
20241004,120000,32166700,5160,5160,5160,5160,5
|
|
20241004,115900,32140900,5160,5160,5160,5160,0
|
|
20241004,115800,32140900,5160,5160,5160,5160,0
|
|
20241004,115700,32140900,5160,5160,5160,5160,0
|
|
20241004,115600,32140900,5160,5160,5160,5160,0
|
|
20241004,115500,32140900,5160,5160,5160,5160,0
|
|
20241004,115400,32140900,5160,5160,5160,5160,9
|
|
20241004,115300,32094460,5160,5160,5160,5160,86
|
|
20241004,115200,31650700,5180,5180,5180,5180,0
|
|
20241004,115100,31650700,5180,5180,5180,5180,0
|
|
20241004,115000,31650700,5180,5180,5180,5180,0
|
|
20241004,114900,31650700,5180,5180,5180,5180,0
|
|
20241004,114800,31650700,5180,5180,5180,5180,0
|
|
20241004,114700,31650700,5180,5180,5180,5180,0
|
|
20241004,114600,31650700,5180,5180,5180,5180,3
|
|
20241004,114500,31635160,5170,5170,5170,5170,0
|
|
20241004,114400,31635160,5170,5160,5170,5160,4
|
|
20241004,114300,31614510,5160,5160,5160,5160,0
|
|
20241004,114200,31614510,5160,5160,5160,5160,0
|
|
20241004,114100,31614510,5160,5160,5160,5160,0
|
|
20241004,114000,31614510,5160,5160,5160,5160,0
|
|
20241004,113900,31614510,5160,5160,5160,5160,0
|
|
20241004,113800,31614510,5160,5160,5160,5160,0
|
|
20241004,113700,31614510,5160,5160,5160,5160,0
|
|
20241004,113600,31614510,5160,5160,5160,5160,1
|
|
20241004,113500,31609350,5160,5160,5160,5160,299
|
|
20241004,113400,30066510,5160,5160,5160,5160,100
|
|
20241004,113300,29550510,5160,5160,5160,5160,100
|
|
20241004,113200,29034510,5160,5170,5170,5160,4
|
|
20241004,113100,29013860,5170,5170,5170,5170,0
|
|
20241004,113000,29013860,5170,5170,5170,5170,0
|
|
20241004,112900,29013860,5170,5170,5170,5170,0
|
|
20241004,112800,29013860,5170,5170,5170,5170,630
|
|
20241004,112700,25756760,5190,5180,5190,5180,11
|
|
20241004,112600,25699680,5170,5170,5170,5170,0
|
|
20241004,112500,25699680,5170,5170,5170,5170,786
|
|
20241004,112400,21636060,5170,5170,5170,5170,100
|
|
20241004,112300,21119060,5170,5170,5170,5170,29
|
|
20241004,112200,20969130,5180,5180,5180,5180,450
|
|
20241004,112100,18638130,5180,5180,5190,5180,66
|
|
20241004,112000,18296090,5150,5150,5150,5150,0
|
|
20241004,111900,18296090,5150,5150,5150,5150,248
|
|
20241004,111800,17018890,5140,5120,5140,5120,69
|
|
20241004,111700,16664760,5110,5100,5110,5100,92
|
|
20241004,111600,16195460,5100,5080,5100,5080,346
|
|
20241004,111500,14437430,5070,5070,5070,5070,75
|
|
20241004,111400,14057180,5060,5050,5060,5050,692
|
|
20241004,111300,10558020,5060,5060,5060,5060,0
|
|
20241004,111200,10558020,5060,5060,5060,5060,0
|
|
20241004,111100,10558020,5060,5060,5060,5060,44
|
|
20241004,111000,10335380,5060,5060,5060,5060,0
|
|
20241004,110900,10335380,5060,5060,5060,5060,0
|
|
20241004,110800,10335380,5060,5060,5060,5060,0
|
|
20241004,110700,10335380,5060,5060,5060,5060,0
|
|
20241004,110600,10335380,5060,5060,5060,5060,0
|
|
20241004,110500,10335380,5060,5060,5060,5060,0
|
|
20241004,110400,10335380,5060,5060,5060,5060,0
|
|
20241004,110300,10335380,5060,5060,5060,5060,0
|
|
20241004,110200,10335380,5060,5060,5060,5060,0
|
|
20241004,110100,10335380,5060,5060,5060,5060,0
|
|
20241004,110000,10335380,5060,5060,5060,5060,0
|
|
20241004,105900,10335380,5060,5060,5060,5060,0
|
|
20241004,105800,10335380,5060,5060,5060,5060,0
|
|
20241004,105700,10335380,5060,5060,5060,5060,0
|
|
20241004,105600,10335380,5060,5060,5060,5060,0
|
|
20241004,105500,10335380,5060,5060,5060,5060,0
|
|
20241004,105400,10335380,5060,5060,5060,5060,0
|
|
20241004,105300,10335380,5060,5060,5060,5060,0
|
|
20241004,105200,10335380,5060,5060,5060,5060,0
|
|
20241004,105100,10335380,5060,5060,5060,5060,0
|
|
20241004,105000,10335380,5060,5060,5060,5060,0
|
|
20241004,104900,10335380,5060,5060,5060,5060,0
|
|
20241004,104800,10335380,5060,5060,5060,5060,0
|
|
20241004,104700,10335380,5060,5060,5060,5060,0
|
|
20241004,104600,10335380,5060,5060,5060,5060,0
|
|
20241004,104500,10335380,5060,5060,5060,5060,0
|
|
20241004,104400,10335380,5060,5060,5060,5060,0
|
|
20241004,104300,10335380,5060,5060,5060,5060,67
|
|
20241004,104200,9996360,5040,5040,5040,5040,0
|
|
20241004,104100,9996360,5040,5040,5040,5040,0
|
|
20241004,104000,9996360,5040,5040,5040,5040,0
|
|
20241004,103900,9996360,5040,5040,5040,5040,0
|
|
20241004,103800,9996360,5040,5040,5040,5040,0
|
|
20241004,103700,9996360,5040,5040,5040,5040,0
|
|
20241004,103600,9996360,5040,5040,5040,5040,0
|
|
20241004,103500,9996360,5040,5040,5040,5040,0
|
|
20241004,103400,9996360,5040,5040,5040,5040,0
|
|
20241004,103300,9996360,5040,5040,5040,5040,0
|
|
20241004,103200,9996360,5040,5040,5040,5040,0
|
|
20241004,103100,9996360,5040,5040,5040,5040,0
|
|
20241004,103000,9996360,5040,5040,5040,5040,0
|
|
20241004,102900,9996360,5040,5040,5040,5040,0
|
|
20241004,102800,9996360,5040,5040,5040,5040,0
|
|
20241004,102700,9996360,5040,5040,5040,5040,0
|
|
20241004,102600,9996360,5040,5040,5040,5040,0
|
|
20241004,102500,9996360,5040,5040,5040,5040,0
|
|
20241004,102400,9996360,5040,5040,5040,5040,0
|
|
20241004,102300,9996360,5040,5040,5040,5040,1
|
|
20241004,102200,9991320,5040,5040,5040,5040,61
|
|
20241004,102100,9683880,5040,5040,5040,5040,0
|
|
20241004,102000,9683880,5040,5040,5040,5040,0
|
|
20241004,101900,9683880,5040,5040,5040,5040,0
|
|
20241004,101800,9683880,5040,5040,5040,5040,1
|
|
20241004,101700,9678840,5030,5030,5030,5030,0
|
|
20241004,101600,9678840,5030,5030,5030,5030,0
|
|
20241004,101500,9678840,5030,5030,5030,5030,0
|
|
20241004,101400,9678840,5030,5030,5030,5030,0
|
|
20241004,101300,9678840,5030,5030,5030,5030,0
|
|
20241004,101200,9678840,5030,5030,5030,5030,1
|
|
20241004,101100,9673810,5050,5050,5050,5050,1
|
|
20241004,101000,9668760,5030,5030,5030,5030,0
|
|
20241004,100900,9668760,5030,5030,5030,5030,2
|
|
20241004,100800,9658700,5030,5030,5030,5030,0
|
|
20241004,100700,9658700,5030,5030,5030,5030,1
|
|
20241004,100600,9653670,5030,5030,5030,5030,0
|
|
20241004,100500,9653670,5030,5030,5030,5030,0
|
|
20241004,100400,9653670,5030,5030,5030,5030,0
|
|
20241004,100300,9653670,5030,5030,5030,5030,0
|
|
20241004,100200,9653670,5030,5030,5030,5030,0
|
|
20241004,100100,9653670,5030,5030,5030,5030,1
|
|
20241004,100000,9648640,5050,5050,5050,5050,2
|
|
20241004,095900,9638540,5060,5060,5060,5060,0
|
|
20241004,095800,9638540,5060,5030,5060,5030,17
|
|
20241004,095700,9552560,5030,5030,5030,5030,0
|
|
20241004,095600,9552560,5030,5030,5030,5030,0
|
|
20241004,095500,9552560,5030,5030,5030,5030,1
|
|
20241004,095400,9547530,5060,5060,5060,5060,0
|
|
20241004,095300,9547530,5060,5060,5060,5060,0
|
|
20241004,095200,9547530,5060,5060,5060,5060,0
|
|
20241004,095100,9547530,5060,5060,5060,5060,0
|
|
20241004,095000,9547530,5060,5030,5060,5030,54
|
|
20241004,094900,9274330,5020,5020,5020,5020,0
|
|
20241004,094800,9274330,5020,5020,5020,5020,0
|
|
20241004,094700,9274330,5020,5020,5020,5020,0
|
|
20241004,094600,9274330,5020,5020,5020,5020,0
|
|
20241004,094500,9274330,5020,5020,5020,5020,0
|
|
20241004,094400,9274330,5020,5040,5040,5020,32
|
|
20241004,094300,9113610,5040,5040,5040,5040,0
|
|
20241004,094200,9113610,5040,5020,5040,5020,2
|
|
20241004,094100,9103550,5020,5020,5020,5020,0
|
|
20241004,094000,9103550,5020,5020,5020,5020,0
|
|
20241004,093900,9103550,5020,5020,5020,5020,7
|
|
20241004,093800,9068410,5020,5020,5020,5020,1
|
|
20241004,093700,9063390,5020,5020,5020,5020,0
|
|
20241004,093600,9063390,5020,5020,5020,5020,0
|
|
20241004,093500,9063390,5020,5020,5020,5020,0
|
|
20241004,093400,9063390,5020,5020,5020,5020,9
|
|
20241004,093300,9018210,5010,5010,5010,5010,1
|
|
20241004,093200,9013200,5010,5010,5010,5010,10
|
|
20241004,093100,8963100,5010,5010,5010,5010,0
|
|
20241004,093000,8963100,5010,5010,5010,5010,42
|
|
20241004,092900,8752680,5020,5020,5020,5020,1
|
|
20241004,092800,8747660,5020,5020,5020,5020,0
|
|
20241004,092700,8747660,5020,5020,5020,5020,1
|
|
20241004,092600,8742640,5020,5020,5020,5020,1
|
|
20241004,092500,8737620,5020,5020,5020,5020,0
|
|
20241004,092400,8737620,5020,5020,5020,5020,0
|
|
20241004,092300,8737620,5020,5020,5020,5020,0
|
|
20241004,092200,8737620,5020,5020,5020,5020,10
|
|
20241004,092100,8687420,5020,5020,5020,5020,1
|
|
20241004,092000,8682400,5020,5020,5020,5020,0
|
|
20241004,091900,8682400,5020,5020,5020,5020,0
|
|
20241004,091800,8682400,5020,5020,5020,5020,0
|
|
20241004,091700,8682400,5020,5020,5020,5020,0
|
|
20241004,091600,8682400,5020,5020,5020,5020,1
|
|
20241004,091500,8677380,5020,5020,5020,5020,0
|
|
20241004,091400,8677380,5020,5020,5020,5020,10
|
|
20241004,091300,8627180,5010,5010,5010,5010,0
|
|
20241004,091200,8627180,5010,5010,5010,5010,10
|
|
20241004,091100,8577080,5010,5010,5010,5010,0
|
|
20241004,091000,8577080,5010,5010,5010,5010,1
|
|
20241004,090900,8572070,5010,5010,5010,5010,0
|
|
20241004,090800,8572070,5010,5010,5010,5010,1043
|
|
20241004,090700,3346640,5010,5010,5010,5010,152
|
|
20241004,090600,2585120,5010,5010,5010,5010,94
|
|
20241004,090500,2114180,5010,5010,5010,5010,200
|
|
20241004,090400,1112180,5010,5010,5010,5010,0
|
|
20241004,090300,1112180,5010,5010,5010,5010,0
|
|
20241004,090200,1112180,5010,5010,5010,5010,75
|
|
20241004,090100,736430,5000,5000,5000,5000,4
|
|
20241004,090000,716430,5010,5010,5010,5010,143
|