690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,202700,136197130,5080,5080,5080,5080,1816
|
|
20241004,202600,136197130,5080,5080,5080,5080,0
|
|
20241004,202500,136197130,5080,5080,5080,5080,0
|
|
20241004,202400,136197130,5080,5080,5080,5080,0
|
|
20241004,202300,136197130,5080,5080,5080,5080,0
|
|
20241004,202200,136197130,5080,5080,5080,5080,0
|
|
20241004,202100,136197130,5080,5080,5080,5080,0
|
|
20241004,202000,136197130,5080,5080,5080,5080,0
|
|
20241004,201900,136197130,5080,5080,5080,5080,0
|
|
20241004,201800,136197130,5080,5080,5080,5080,0
|
|
20241004,201700,136197130,5080,5080,5080,5080,0
|
|
20241004,201600,136197130,5080,5080,5080,5080,0
|
|
20241004,201500,136197130,5080,5080,5080,5080,0
|
|
20241004,201400,136197130,5080,5080,5080,5080,0
|
|
20241004,201300,136197130,5080,5080,5080,5080,0
|
|
20241004,201200,136197130,5080,5080,5080,5080,0
|
|
20241004,201100,136197130,5080,5080,5080,5080,0
|
|
20241004,201000,136197130,5080,5080,5080,5080,0
|
|
20241004,200900,136197130,5080,5080,5080,5080,0
|
|
20241004,200800,136197130,5080,5080,5080,5080,0
|
|
20241004,200700,136197130,5080,5080,5080,5080,0
|
|
20241004,200600,136197130,5080,5080,5080,5080,0
|
|
20241004,200500,136197130,5080,5080,5080,5080,0
|
|
20241004,200400,136197130,5080,5080,5080,5080,0
|
|
20241004,200300,136197130,5080,5080,5080,5080,0
|
|
20241004,200200,136197130,5080,5080,5080,5080,0
|
|
20241004,200100,136197130,5080,5080,5080,5080,0
|
|
20241004,200000,136197130,5080,5080,5080,5080,0
|
|
20241004,195900,136197130,5080,5080,5080,5080,0
|
|
20241004,195800,136197130,5080,5080,5080,5080,0
|
|
20241004,195700,136197130,5080,5080,5080,5080,1816
|
|
20241004,195600,136197130,5080,5080,5080,5080,0
|
|
20241004,195500,136197130,5080,5080,5080,5080,0
|
|
20241004,195400,136197130,5080,5080,5080,5080,0
|
|
20241004,195300,136197130,5080,5080,5080,5080,0
|
|
20241004,195200,136197130,5080,5080,5080,5080,0
|
|
20241004,195100,136197130,5080,5080,5080,5080,0
|
|
20241004,195000,136197130,5080,5080,5080,5080,0
|
|
20241004,194900,136197130,5080,5080,5080,5080,0
|
|
20241004,194800,136197130,5080,5080,5080,5080,0
|
|
20241004,194700,136197130,5080,5080,5080,5080,0
|
|
20241004,194600,136197130,5080,5080,5080,5080,0
|
|
20241004,194500,136197130,5080,5080,5080,5080,0
|
|
20241004,194400,136197130,5080,5080,5080,5080,0
|
|
20241004,194300,136197130,5080,5080,5080,5080,0
|
|
20241004,194200,136197130,5080,5080,5080,5080,0
|
|
20241004,194100,136197130,5080,5080,5080,5080,0
|
|
20241004,194000,136197130,5080,5080,5080,5080,0
|
|
20241004,193900,136197130,5080,5080,5080,5080,0
|
|
20241004,193800,136197130,5080,5080,5080,5080,0
|
|
20241004,193700,136197130,5080,5080,5080,5080,0
|
|
20241004,193600,136197130,5080,5080,5080,5080,0
|
|
20241004,193500,136197130,5080,5080,5080,5080,0
|
|
20241004,193400,136197130,5080,5080,5080,5080,0
|
|
20241004,193300,136197130,5080,5080,5080,5080,0
|
|
20241004,193200,136197130,5080,5080,5080,5080,0
|
|
20241004,193100,136197130,5080,5080,5080,5080,0
|
|
20241004,193000,136197130,5080,5080,5080,5080,0
|
|
20241004,192900,136197130,5080,5080,5080,5080,0
|
|
20241004,192800,136197130,5080,5080,5080,5080,0
|
|
20241004,192700,136197130,5080,5080,5080,5080,1816
|
|
20241004,192600,136197130,5080,5080,5080,5080,0
|
|
20241004,192500,136197130,5080,5080,5080,5080,0
|
|
20241004,192400,136197130,5080,5080,5080,5080,0
|
|
20241004,192300,136197130,5080,5080,5080,5080,0
|
|
20241004,192200,136197130,5080,5080,5080,5080,0
|
|
20241004,192100,136197130,5080,5080,5080,5080,0
|
|
20241004,192000,136197130,5080,5080,5080,5080,0
|
|
20241004,191900,136197130,5080,5080,5080,5080,0
|
|
20241004,191800,136197130,5080,5080,5080,5080,0
|
|
20241004,191700,136197130,5080,5080,5080,5080,0
|
|
20241004,191600,136197130,5080,5080,5080,5080,0
|
|
20241004,191500,136197130,5080,5080,5080,5080,0
|
|
20241004,191400,136197130,5080,5080,5080,5080,0
|
|
20241004,191300,136197130,5080,5080,5080,5080,0
|
|
20241004,191200,136197130,5080,5080,5080,5080,0
|
|
20241004,191100,136197130,5080,5080,5080,5080,0
|
|
20241004,191000,136197130,5080,5080,5080,5080,0
|
|
20241004,190900,136197130,5080,5080,5080,5080,0
|
|
20241004,190800,136197130,5080,5080,5080,5080,0
|
|
20241004,190700,136197130,5080,5080,5080,5080,0
|
|
20241004,190600,136197130,5080,5080,5080,5080,0
|
|
20241004,190500,136197130,5080,5080,5080,5080,0
|
|
20241004,190400,136197130,5080,5080,5080,5080,0
|
|
20241004,190300,136197130,5080,5080,5080,5080,0
|
|
20241004,190200,136197130,5080,5080,5080,5080,0
|
|
20241004,190100,136197130,5080,5080,5080,5080,0
|
|
20241004,190000,136197130,5080,5080,5080,5080,0
|
|
20241004,185900,136197130,5080,5080,5080,5080,0
|
|
20241004,185800,136197130,5080,5080,5080,5080,0
|
|
20241004,185700,136197130,5080,5080,5080,5080,1816
|
|
20241004,185600,136197130,5080,5080,5080,5080,0
|
|
20241004,185500,136197130,5080,5080,5080,5080,0
|
|
20241004,185400,136197130,5080,5080,5080,5080,0
|
|
20241004,185300,136197130,5080,5080,5080,5080,0
|
|
20241004,185200,136197130,5080,5080,5080,5080,0
|
|
20241004,185100,136197130,5080,5080,5080,5080,0
|
|
20241004,185000,136197130,5080,5080,5080,5080,0
|
|
20241004,184900,136197130,5080,5080,5080,5080,0
|
|
20241004,184800,136197130,5080,5080,5080,5080,0
|
|
20241004,184700,136197130,5080,5080,5080,5080,0
|
|
20241004,184600,136197130,5080,5080,5080,5080,0
|
|
20241004,184500,136197130,5080,5080,5080,5080,0
|
|
20241004,184400,136197130,5080,5080,5080,5080,0
|
|
20241004,184300,136197130,5080,5080,5080,5080,0
|
|
20241004,184200,136197130,5080,5080,5080,5080,0
|
|
20241004,184100,136197130,5080,5080,5080,5080,0
|
|
20241004,184000,136197130,5080,5080,5080,5080,0
|
|
20241004,183900,136197130,5080,5080,5080,5080,0
|
|
20241004,183800,136197130,5080,5080,5080,5080,0
|
|
20241004,183700,136197130,5080,5080,5080,5080,0
|
|
20241004,183600,136197130,5080,5080,5080,5080,0
|
|
20241004,183500,136197130,5080,5080,5080,5080,0
|
|
20241004,183400,136197130,5080,5080,5080,5080,0
|
|
20241004,183300,136197130,5080,5080,5080,5080,0
|
|
20241004,183200,136197130,5080,5080,5080,5080,0
|
|
20241004,183100,136197130,5080,5080,5080,5080,0
|
|
20241004,183000,136197130,5080,5080,5080,5080,0
|
|
20241004,182900,136197130,5080,5080,5080,5080,0
|
|
20241004,182800,136197130,5080,5080,5080,5080,0
|
|
20241004,182700,136197130,5080,5080,5080,5080,1816
|
|
20241004,182600,136197130,5080,5080,5080,5080,0
|
|
20241004,182500,136197130,5080,5080,5080,5080,0
|
|
20241004,182400,136197130,5080,5080,5080,5080,0
|
|
20241004,182300,136197130,5080,5080,5080,5080,0
|
|
20241004,182200,136197130,5080,5080,5080,5080,0
|
|
20241004,182100,136197130,5080,5080,5080,5080,0
|
|
20241004,182000,136197130,5080,5080,5080,5080,0
|
|
20241004,181900,136197130,5080,5080,5080,5080,0
|
|
20241004,181800,136197130,5080,5080,5080,5080,0
|
|
20241004,181700,136197130,5080,5080,5080,5080,0
|
|
20241004,181600,136197130,5080,5080,5080,5080,0
|
|
20241004,181500,136197130,5080,5080,5080,5080,0
|
|
20241004,181400,136197130,5080,5080,5080,5080,0
|
|
20241004,181300,136197130,5080,5080,5080,5080,0
|
|
20241004,181200,136197130,5080,5080,5080,5080,0
|
|
20241004,181100,136197130,5080,5080,5080,5080,0
|
|
20241004,181000,136197130,5080,5080,5080,5080,0
|
|
20241004,180900,136197130,5080,5080,5080,5080,0
|
|
20241004,180800,136197130,5080,5080,5080,5080,0
|
|
20241004,180700,136197130,5080,5080,5080,5080,0
|
|
20241004,180600,136197130,5080,5080,5080,5080,0
|
|
20241004,180500,136197130,5080,5080,5080,5080,0
|
|
20241004,180400,136197130,5080,5080,5080,5080,0
|
|
20241004,180300,136197130,5080,5080,5080,5080,0
|
|
20241004,180200,136197130,5080,5080,5080,5080,0
|
|
20241004,180100,136197130,5080,5080,5080,5080,0
|
|
20241004,180000,136197130,5080,5080,5080,5080,0
|
|
20241004,175900,136197130,5080,5080,5080,5080,0
|
|
20241004,175800,136197130,5080,5080,5080,5080,0
|
|
20241004,175700,136197130,5080,5080,5080,5080,1816
|
|
20241004,175600,136197130,5080,5080,5080,5080,0
|
|
20241004,175500,136197130,5080,5080,5080,5080,0
|
|
20241004,175400,136197130,5080,5080,5080,5080,0
|
|
20241004,175300,136197130,5080,5080,5080,5080,0
|
|
20241004,175200,136197130,5080,5080,5080,5080,0
|
|
20241004,175100,136197130,5080,5080,5080,5080,0
|
|
20241004,175000,136197130,5080,5080,5080,5080,0
|
|
20241004,174900,136197130,5080,5080,5080,5080,0
|
|
20241004,174800,136197130,5080,5080,5080,5080,0
|
|
20241004,174700,136197130,5080,5080,5080,5080,0
|
|
20241004,174600,136197130,5080,5080,5080,5080,0
|
|
20241004,174500,136197130,5080,5080,5080,5080,0
|
|
20241004,174400,136197130,5080,5080,5080,5080,0
|
|
20241004,174300,136197130,5080,5080,5080,5080,0
|
|
20241004,174200,136197130,5080,5080,5080,5080,0
|
|
20241004,174100,136197130,5080,5080,5080,5080,0
|
|
20241004,174000,136197130,5080,5080,5080,5080,0
|
|
20241004,173900,136197130,5080,5080,5080,5080,0
|
|
20241004,173800,136197130,5080,5080,5080,5080,0
|
|
20241004,173700,136197130,5080,5080,5080,5080,0
|
|
20241004,173600,136197130,5080,5080,5080,5080,0
|
|
20241004,173500,136197130,5080,5080,5080,5080,0
|
|
20241004,173400,136197130,5080,5080,5080,5080,0
|
|
20241004,173300,136197130,5080,5080,5080,5080,0
|
|
20241004,173200,136197130,5080,5080,5080,5080,0
|
|
20241004,173100,136197130,5080,5080,5080,5080,0
|
|
20241004,173000,136197130,5080,5080,5080,5080,0
|
|
20241004,172900,136197130,5080,5080,5080,5080,0
|
|
20241004,172800,136197130,5080,5080,5080,5080,0
|
|
20241004,172700,136197130,5080,5080,5080,5080,1816
|
|
20241004,172600,136197130,5080,5080,5080,5080,0
|
|
20241004,172500,136197130,5080,5080,5080,5080,0
|
|
20241004,172400,136197130,5080,5080,5080,5080,0
|
|
20241004,172300,136197130,5080,5080,5080,5080,0
|
|
20241004,172200,136197130,5080,5080,5080,5080,0
|
|
20241004,172100,136197130,5080,5080,5080,5080,0
|
|
20241004,172000,136197130,5080,5080,5080,5080,0
|
|
20241004,171900,136197130,5080,5080,5080,5080,0
|
|
20241004,171800,136197130,5080,5080,5080,5080,0
|
|
20241004,171700,136197130,5080,5080,5080,5080,0
|
|
20241004,171600,136197130,5080,5080,5080,5080,0
|
|
20241004,171500,136197130,5080,5080,5080,5080,0
|
|
20241004,171400,136197130,5080,5080,5080,5080,0
|
|
20241004,171300,136197130,5080,5080,5080,5080,0
|
|
20241004,171200,136197130,5080,5080,5080,5080,0
|
|
20241004,171100,136197130,5080,5080,5080,5080,0
|
|
20241004,171000,136197130,5080,5080,5080,5080,0
|
|
20241004,170900,136197130,5080,5080,5080,5080,0
|
|
20241004,170800,136197130,5080,5080,5080,5080,0
|
|
20241004,170700,136197130,5080,5080,5080,5080,0
|
|
20241004,170600,136197130,5080,5080,5080,5080,0
|
|
20241004,170500,136197130,5080,5080,5080,5080,0
|
|
20241004,170400,136197130,5080,5080,5080,5080,0
|
|
20241004,170300,136197130,5080,5080,5080,5080,0
|
|
20241004,170200,136197130,5080,5080,5080,5080,0
|
|
20241004,170100,136197130,5080,5080,5080,5080,0
|
|
20241004,170000,136197130,5080,5080,5080,5080,0
|
|
20241004,165900,136197130,5080,5080,5080,5080,0
|
|
20241004,165800,136197130,5080,5080,5080,5080,0
|
|
20241004,165700,136197130,5080,5080,5080,5080,1816
|
|
20241004,165600,136197130,5080,5080,5080,5080,0
|
|
20241004,165500,136197130,5080,5080,5080,5080,0
|
|
20241004,165400,136197130,5080,5080,5080,5080,0
|
|
20241004,165300,136197130,5080,5080,5080,5080,0
|
|
20241004,165200,136197130,5080,5080,5080,5080,0
|
|
20241004,165100,136197130,5080,5080,5080,5080,0
|
|
20241004,165000,136197130,5080,5080,5080,5080,0
|
|
20241004,164900,136197130,5080,5080,5080,5080,0
|
|
20241004,164800,136197130,5080,5080,5080,5080,0
|
|
20241004,164700,136197130,5080,5080,5080,5080,0
|
|
20241004,164600,136197130,5080,5080,5080,5080,0
|
|
20241004,164500,136197130,5080,5080,5080,5080,0
|
|
20241004,164400,136197130,5080,5080,5080,5080,0
|
|
20241004,164300,136197130,5080,5080,5080,5080,0
|
|
20241004,164200,136197130,5080,5080,5080,5080,0
|
|
20241004,164100,136197130,5080,5080,5080,5080,0
|
|
20241004,164000,136197130,5080,5080,5080,5080,0
|
|
20241004,163900,136197130,5080,5080,5080,5080,0
|
|
20241004,163800,136197130,5080,5080,5080,5080,0
|
|
20241004,163700,136197130,5080,5080,5080,5080,0
|
|
20241004,163600,136197130,5080,5080,5080,5080,0
|
|
20241004,163500,136197130,5080,5080,5080,5080,0
|
|
20241004,163400,136197130,5080,5080,5080,5080,0
|
|
20241004,163300,136197130,5080,5080,5080,5080,0
|
|
20241004,163200,136197130,5080,5080,5080,5080,0
|
|
20241004,163100,136197130,5080,5080,5080,5080,0
|
|
20241004,163000,136197130,5080,5080,5080,5080,0
|
|
20241004,162900,136197130,5080,5080,5080,5080,0
|
|
20241004,162800,136197130,5080,5080,5080,5080,0
|
|
20241004,162700,136197130,5080,5080,5080,5080,1816
|
|
20241004,162600,136197130,5080,5080,5080,5080,0
|
|
20241004,162500,136197130,5080,5080,5080,5080,0
|
|
20241004,162400,136197130,5080,5080,5080,5080,0
|
|
20241004,162300,136197130,5080,5080,5080,5080,0
|
|
20241004,162200,136197130,5080,5080,5080,5080,0
|
|
20241004,162100,136197130,5080,5080,5080,5080,0
|
|
20241004,162000,136197130,5080,5080,5080,5080,0
|
|
20241004,161900,136197130,5080,5080,5080,5080,0
|
|
20241004,161800,136197130,5080,5080,5080,5080,0
|
|
20241004,161700,136197130,5080,5080,5080,5080,0
|
|
20241004,161600,136197130,5080,5080,5080,5080,0
|
|
20241004,161500,136197130,5080,5080,5080,5080,0
|
|
20241004,161400,136197130,5080,5080,5080,5080,0
|
|
20241004,161300,136197130,5080,5080,5080,5080,0
|
|
20241004,161200,136197130,5080,5080,5080,5080,0
|
|
20241004,161100,136197130,5080,5080,5080,5080,0
|
|
20241004,161000,136197130,5080,5080,5080,5080,0
|
|
20241004,160900,136197130,5080,5080,5080,5080,0
|
|
20241004,160800,136197130,5080,5080,5080,5080,0
|
|
20241004,160700,136197130,5080,5080,5080,5080,0
|
|
20241004,160600,136197130,5080,5080,5080,5080,0
|
|
20241004,160500,136197130,5080,5080,5080,5080,0
|
|
20241004,160400,136197130,5080,5080,5080,5080,0
|
|
20241004,160300,136197130,5080,5080,5080,5080,0
|
|
20241004,160200,136197130,5080,5080,5080,5080,0
|
|
20241004,160100,136197130,5080,5080,5080,5080,0
|
|
20241004,160000,136197130,5080,5080,5080,5080,0
|
|
20241004,155900,136197130,5080,5080,5080,5080,0
|
|
20241004,155800,136197130,5080,5080,5080,5080,0
|
|
20241004,155700,136197130,5080,5080,5080,5080,1816
|
|
20241004,155600,136197130,5080,5080,5080,5080,0
|
|
20241004,155500,136197130,5080,5080,5080,5080,0
|
|
20241004,155400,136197130,5080,5080,5080,5080,0
|
|
20241004,155300,136197130,5080,5080,5080,5080,0
|
|
20241004,155200,136197130,5080,5080,5080,5080,0
|
|
20241004,155100,136197130,5080,5080,5080,5080,0
|
|
20241004,155000,136197130,5080,5080,5080,5080,0
|
|
20241004,154900,136197130,5080,5080,5080,5080,0
|
|
20241004,154800,136197130,5080,5080,5080,5080,0
|
|
20241004,154700,136197130,5080,5080,5080,5080,0
|
|
20241004,154600,136197130,5080,5080,5080,5080,0
|
|
20241004,154500,136197130,5080,5080,5080,5080,0
|
|
20241004,154400,136197130,5080,5080,5080,5080,0
|
|
20241004,154300,136197130,5080,5080,5080,5080,0
|
|
20241004,154200,136197130,5080,5080,5080,5080,0
|
|
20241004,154100,136197130,5080,5080,5080,5080,0
|
|
20241004,154000,136197130,5080,5080,5080,5080,0
|
|
20241004,153900,136197130,5080,5080,5080,5080,0
|
|
20241004,153800,136197130,5080,5080,5080,5080,0
|
|
20241004,153700,136197130,5080,5080,5080,5080,0
|
|
20241004,153600,136197130,5080,5080,5080,5080,0
|
|
20241004,153500,136197130,5080,5080,5080,5080,0
|
|
20241004,153400,136197130,5080,5080,5080,5080,0
|
|
20241004,153300,136197130,5080,5080,5080,5080,0
|
|
20241004,153200,136197130,5080,5080,5080,5080,0
|
|
20241004,153100,136197130,5080,5080,5080,5080,0
|
|
20241004,153000,136197130,5080,5080,5080,5080,1816
|
|
20241004,152900,126971850,5080,5080,5080,5080,0
|
|
20241004,152800,126971850,5080,5080,5080,5080,0
|
|
20241004,152700,126971850,5080,5080,5080,5080,0
|
|
20241004,152600,126971850,5080,5080,5080,5080,0
|
|
20241004,152500,126971850,5080,5080,5080,5080,0
|
|
20241004,152400,126971850,5080,5080,5080,5080,0
|
|
20241004,152300,126971850,5080,5080,5080,5080,0
|
|
20241004,152200,126971850,5080,5080,5080,5080,0
|
|
20241004,152100,126971850,5080,5080,5080,5080,0
|
|
20241004,152000,126971850,5080,5080,5080,5080,0
|
|
20241004,151900,126971850,5080,5080,5100,5080,67
|
|
20241004,151800,126631470,5080,5080,5100,5080,667
|
|
20241004,151700,123242710,5090,5090,5090,5090,0
|
|
20241004,151600,123242710,5090,5090,5090,5090,31
|
|
20241004,151500,123084920,5100,5080,5100,5080,201
|
|
20241004,151400,122063820,5100,5100,5100,5100,34
|
|
20241004,151300,121890420,5080,5090,5090,5080,204
|
|
20241004,151200,120854070,5090,5090,5090,5080,319
|
|
20241004,151100,119233460,5080,5090,5090,5080,62
|
|
20241004,151000,118918000,5090,5090,5090,5090,50
|
|
20241004,150900,118663500,5090,5090,5090,5090,0
|
|
20241004,150800,118663500,5090,5090,5090,5090,0
|
|
20241004,150700,118663500,5090,5090,5090,5080,13
|
|
20241004,150600,118597350,5090,5090,5090,5090,0
|
|
20241004,150500,118597350,5090,5090,5090,5090,0
|
|
20241004,150400,118597350,5090,5090,5090,5090,100
|
|
20241004,150300,118088350,5090,5090,5090,5090,450
|
|
20241004,150200,115797850,5090,5090,5090,5090,0
|
|
20241004,150100,115797850,5090,5090,5090,5090,0
|
|
20241004,150000,115797850,5090,5090,5090,5090,200
|
|
20241004,145900,114779850,5110,5110,5110,5110,0
|
|
20241004,145800,114779850,5110,5110,5110,5110,0
|
|
20241004,145700,114779850,5110,5110,5110,5110,0
|
|
20241004,145600,114779850,5110,5110,5110,5110,92
|
|
20241004,145500,114309730,5110,5110,5110,5110,0
|
|
20241004,145400,114309730,5110,5110,5110,5110,89
|
|
20241004,145300,113854940,5110,5110,5110,5110,0
|
|
20241004,145200,113854940,5110,5110,5110,5110,1
|
|
20241004,145100,113849830,5090,5090,5090,5090,0
|
|
20241004,145000,113849830,5090,5090,5090,5090,7
|
|
20241004,144900,113814200,5100,5100,5100,5100,0
|
|
20241004,144800,113814200,5100,5100,5100,5100,41
|
|
20241004,144700,113605100,5100,5100,5100,5100,0
|
|
20241004,144600,113605100,5100,5100,5100,5100,0
|
|
20241004,144500,113605100,5100,5100,5100,5100,0
|
|
20241004,144400,113605100,5100,5100,5100,5100,1000
|
|
20241004,144300,108505100,5100,5100,5100,5100,0
|
|
20241004,144200,108505100,5100,5100,5100,5100,0
|
|
20241004,144100,108505100,5100,5100,5100,5100,0
|
|
20241004,144000,108505100,5100,5100,5100,5100,0
|
|
20241004,143900,108505100,5100,5100,5100,5100,20
|
|
20241004,143800,108403100,5100,5100,5100,5100,0
|
|
20241004,143700,108403100,5100,5100,5100,5100,0
|
|
20241004,143600,108403100,5100,5100,5100,5100,81
|
|
20241004,143500,107990000,5090,5090,5090,5090,0
|
|
20241004,143400,107990000,5090,5090,5090,5090,0
|
|
20241004,143300,107990000,5090,5090,5090,5090,0
|
|
20241004,143200,107990000,5090,5090,5090,5090,40
|
|
20241004,143100,107786400,5090,5090,5090,5090,20
|
|
20241004,143000,107684600,5100,5100,5100,5100,0
|
|
20241004,142900,107684600,5100,5100,5100,5100,0
|
|
20241004,142800,107684600,5100,5100,5100,5100,0
|
|
20241004,142700,107684600,5100,5100,5100,5100,1
|
|
20241004,142600,107679500,5100,5100,5100,5100,0
|
|
20241004,142500,107679500,5100,5100,5100,5100,0
|
|
20241004,142400,107679500,5100,5100,5100,5100,0
|
|
20241004,142300,107679500,5100,5100,5100,5100,0
|
|
20241004,142200,107679500,5100,5100,5100,5100,0
|
|
20241004,142100,107679500,5100,5100,5100,5100,1
|
|
20241004,142000,107674400,5080,5080,5080,5080,0
|
|
20241004,141900,107674400,5080,5080,5080,5080,0
|
|
20241004,141800,107674400,5080,5080,5080,5080,0
|
|
20241004,141700,107674400,5080,5080,5080,5080,0
|
|
20241004,141600,107674400,5080,5080,5080,5080,0
|
|
20241004,141500,107674400,5080,5080,5080,5080,0
|
|
20241004,141400,107674400,5080,5080,5080,5080,167
|
|
20241004,141300,106826040,5080,5080,5080,5080,0
|
|
20241004,141200,106826040,5080,5080,5080,5080,161
|
|
20241004,141100,106008160,5100,5100,5100,5100,0
|
|
20241004,141000,106008160,5100,5100,5100,5100,0
|
|
20241004,140900,106008160,5100,5100,5100,5100,0
|
|
20241004,140800,106008160,5100,5100,5100,5100,91
|
|
20241004,140700,105544060,5100,5100,5100,5100,0
|
|
20241004,140600,105544060,5100,5100,5100,5100,0
|
|
20241004,140500,105544060,5100,5100,5100,5100,0
|
|
20241004,140400,105544060,5100,5100,5100,5100,0
|
|
20241004,140300,105544060,5100,5100,5100,5100,1
|
|
20241004,140200,105538960,5080,5080,5080,5080,0
|
|
20241004,140100,105538960,5080,5080,5080,5080,1
|
|
20241004,140000,105533880,5080,5080,5080,5080,0
|
|
20241004,135900,105533880,5080,5080,5080,5080,0
|
|
20241004,135800,105533880,5080,5080,5080,5080,200
|
|
20241004,135700,104517880,5080,5080,5080,5080,0
|
|
20241004,135600,104517880,5080,5080,5080,5080,0
|
|
20241004,135500,104517880,5080,5080,5080,5080,350
|
|
20241004,135400,102739880,5080,5080,5080,5080,0
|
|
20241004,135300,102739880,5080,5080,5080,5080,0
|
|
20241004,135200,102739880,5080,5080,5080,5080,202
|
|
20241004,135100,101713720,5080,5080,5080,5080,321
|
|
20241004,135000,100083040,5080,5080,5080,5080,17
|
|
20241004,134900,99996680,5080,5110,5110,5080,2531
|
|
20241004,134800,87113270,5120,5110,5120,5110,345
|
|
20241004,134700,85349670,5120,5120,5120,5120,50
|
|
20241004,134600,85093670,5120,5120,5120,5120,0
|
|
20241004,134500,85093670,5120,5120,5120,5120,781
|
|
20241004,134400,81094950,5140,5140,5140,5140,0
|
|
20241004,134300,81094950,5140,5130,5140,5130,290
|
|
20241004,134200,79607240,5130,5130,5130,5130,10
|
|
20241004,134100,79555940,5130,5130,5130,5130,0
|
|
20241004,134000,79555940,5130,5130,5130,5130,0
|
|
20241004,133900,79555940,5130,5130,5130,5130,0
|
|
20241004,133800,79555940,5130,5130,5130,5130,65
|
|
20241004,133700,79222490,5120,5120,5120,5120,0
|
|
20241004,133600,79222490,5120,5120,5120,5120,290
|
|
20241004,133500,77737690,5130,5130,5130,5130,0
|
|
20241004,133400,77737690,5130,5130,5130,5130,0
|
|
20241004,133300,77737690,5130,5130,5130,5130,0
|
|
20241004,133200,77737690,5130,5130,5130,5130,15
|
|
20241004,133100,77660740,5130,5130,5130,5130,300
|
|
20241004,133000,76121740,5130,5130,5130,5130,0
|
|
20241004,132900,76121740,5130,5130,5130,5130,0
|
|
20241004,132800,76121740,5130,5130,5130,5130,0
|
|
20241004,132700,76121740,5130,5130,5130,5130,0
|
|
20241004,132600,76121740,5130,5130,5130,5130,0
|
|
20241004,132500,76121740,5130,5130,5130,5130,0
|
|
20241004,132400,76121740,5130,5130,5130,5130,0
|
|
20241004,132300,76121740,5130,5130,5130,5130,0
|
|
20241004,132200,76121740,5130,5130,5130,5130,0
|
|
20241004,132100,76121740,5130,5130,5130,5130,0
|
|
20241004,132000,76121740,5130,5130,5130,5130,1
|
|
20241004,131900,76116610,5110,5120,5120,5110,80
|
|
20241004,131800,75707150,5120,5120,5120,5120,0
|
|
20241004,131700,75707150,5120,5120,5120,5120,0
|
|
20241004,131600,75707150,5120,5120,5120,5120,0
|
|
20241004,131500,75707150,5120,5120,5120,5120,32
|
|
20241004,131400,75543310,5140,5140,5140,5140,0
|
|
20241004,131300,75543310,5140,5140,5140,5140,0
|
|
20241004,131200,75543310,5140,5140,5140,5140,0
|
|
20241004,131100,75543310,5140,5140,5140,5140,0
|
|
20241004,131000,75543310,5140,5140,5140,5140,1
|
|
20241004,130900,75538170,5140,5140,5140,5140,0
|
|
20241004,130800,75538170,5140,5140,5140,5140,0
|
|
20241004,130700,75538170,5140,5140,5140,5140,43
|
|
20241004,130600,75317150,5130,5130,5130,5130,0
|
|
20241004,130500,75317150,5130,5130,5130,5130,1
|
|
20241004,130400,75312020,5130,5130,5130,5130,14
|
|
20241004,130300,75240200,5130,5130,5130,5130,0
|
|
20241004,130200,75240200,5130,5130,5130,5130,7
|
|
20241004,130100,75204290,5130,5130,5130,5130,0
|
|
20241004,130000,75204290,5130,5130,5130,5130,0
|
|
20241004,125900,75204290,5130,5130,5130,5130,0
|
|
20241004,125800,75204290,5130,5130,5130,5130,0
|
|
20241004,125700,75204290,5130,5130,5130,5130,0
|
|
20241004,125600,75204290,5130,5130,5130,5130,0
|
|
20241004,125500,75204290,5130,5130,5130,5130,0
|
|
20241004,125400,75204290,5130,5130,5130,5130,43
|
|
20241004,125300,74983700,5120,5120,5120,5120,0
|
|
20241004,125200,74983700,5120,5120,5120,5120,0
|
|
20241004,125100,74983700,5120,5120,5120,5120,0
|
|
20241004,125000,74983700,5120,5120,5120,5120,0
|
|
20241004,124900,74983700,5120,5120,5120,5120,200
|
|
20241004,124800,73959700,5130,5130,5130,5130,0
|
|
20241004,124700,73959700,5130,5130,5130,5130,0
|
|
20241004,124600,73959700,5130,5130,5130,5130,250
|
|
20241004,124500,72677200,5130,5130,5130,5130,0
|
|
20241004,124400,72677200,5130,5130,5130,5130,0
|
|
20241004,124300,72677200,5130,5130,5130,5120,275
|
|
20241004,124200,71269150,5120,5120,5120,5120,30
|
|
20241004,124100,71115550,5120,5120,5120,5120,0
|
|
20241004,124000,71115550,5120,5120,5120,5120,0
|
|
20241004,123900,71115550,5120,5120,5120,5120,0
|
|
20241004,123800,71115550,5120,5120,5120,5120,11
|
|
20241004,123700,71059230,5130,5130,5130,5130,108
|
|
20241004,123600,70505190,5130,5130,5130,5130,0
|
|
20241004,123500,70505190,5130,5130,5130,5130,97
|
|
20241004,123400,70007580,5130,5130,5130,5130,20
|
|
20241004,123300,69904980,5130,5130,5130,5130,189
|
|
20241004,123200,68935410,5130,5130,5130,5130,0
|
|
20241004,123100,68935410,5130,5130,5130,5130,0
|
|
20241004,123000,68935410,5130,5130,5130,5130,3
|
|
20241004,122900,68920020,5130,5130,5130,5130,0
|
|
20241004,122800,68920020,5130,5130,5130,5130,0
|
|
20241004,122700,68920020,5130,5130,5130,5130,0
|
|
20241004,122600,68920020,5130,5130,5130,5130,0
|
|
20241004,122500,68920020,5130,5130,5130,5130,10
|
|
20241004,122400,68868720,5130,5130,5130,5130,57
|
|
20241004,122300,68576310,5130,5130,5130,5130,0
|
|
20241004,122200,68576310,5130,5130,5130,5130,0
|
|
20241004,122100,68576310,5130,5130,5140,5130,190
|
|
20241004,122000,67601600,5130,5130,5130,5130,0
|
|
20241004,121900,67601600,5130,5130,5130,5130,0
|
|
20241004,121800,67601600,5130,5130,5130,5130,300
|
|
20241004,121700,66062600,5130,5130,5130,5130,0
|
|
20241004,121600,66062600,5130,5130,5130,5130,0
|
|
20241004,121500,66062600,5130,5130,5130,5130,0
|
|
20241004,121400,66062600,5130,5130,5130,5130,322
|
|
20241004,121300,64410740,5130,5130,5130,5130,0
|
|
20241004,121200,64410740,5130,5130,5130,5130,0
|
|
20241004,121100,64410740,5130,5130,5130,5130,0
|
|
20241004,121000,64410740,5130,5130,5130,5130,270
|
|
20241004,120900,63025640,5140,5140,5140,5140,0
|
|
20241004,120800,63025640,5140,5140,5140,5140,0
|
|
20241004,120700,63025640,5140,5140,5140,5140,0
|
|
20241004,120600,63025640,5140,5140,5140,5140,0
|
|
20241004,120500,63025640,5140,5140,5140,5140,0
|
|
20241004,120400,63025640,5140,5140,5140,5140,0
|
|
20241004,120300,63025640,5140,5140,5140,5140,600
|
|
20241004,120200,59941640,5130,5130,5130,5130,192
|
|
20241004,120100,58956680,5130,5130,5130,5130,0
|
|
20241004,120000,58956680,5130,5130,5130,5130,0
|
|
20241004,115900,58956680,5130,5130,5130,5130,0
|
|
20241004,115800,58956680,5130,5130,5130,5130,1
|
|
20241004,115700,58951550,5120,5120,5120,5120,62
|
|
20241004,115600,58634110,5130,5130,5130,5130,1072
|
|
20241004,115500,53134750,5140,5140,5140,5140,15
|
|
20241004,115400,53057650,5140,5140,5140,5140,0
|
|
20241004,115300,53057650,5140,5140,5140,5140,0
|
|
20241004,115200,53057650,5140,5140,5140,5140,150
|
|
20241004,115100,52286650,5140,5140,5140,5140,0
|
|
20241004,115000,52286650,5140,5140,5140,5140,0
|
|
20241004,114900,52286650,5140,5140,5140,5140,0
|
|
20241004,114800,52286650,5140,5140,5140,5140,0
|
|
20241004,114700,52286650,5140,5140,5140,5140,0
|
|
20241004,114600,52286650,5140,5140,5140,5140,0
|
|
20241004,114500,52286650,5140,5140,5140,5140,0
|
|
20241004,114400,52286650,5140,5140,5140,5140,0
|
|
20241004,114300,52286650,5140,5140,5140,5140,0
|
|
20241004,114200,52286650,5140,5150,5150,5140,246
|
|
20241004,114100,51022050,5160,5160,5160,5160,0
|
|
20241004,114000,51022050,5160,5160,5160,5160,0
|
|
20241004,113900,51022050,5160,5160,5160,5160,0
|
|
20241004,113800,51022050,5160,5160,5160,5160,0
|
|
20241004,113700,51022050,5160,5160,5160,5160,0
|
|
20241004,113600,51022050,5160,5160,5160,5160,0
|
|
20241004,113500,51022050,5160,5160,5160,5160,0
|
|
20241004,113400,51022050,5160,5160,5160,5160,0
|
|
20241004,113300,51022050,5160,5160,5160,5160,0
|
|
20241004,113200,51022050,5160,5160,5160,5160,0
|
|
20241004,113100,51022050,5160,5160,5160,5160,1
|
|
20241004,113000,51016890,5160,5160,5160,5160,0
|
|
20241004,112900,51016890,5160,5160,5160,5160,0
|
|
20241004,112800,51016890,5160,5160,5160,5160,0
|
|
20241004,112700,51016890,5160,5160,5160,5160,0
|
|
20241004,112600,51016890,5160,5150,5160,5150,59
|
|
20241004,112500,50712460,5150,5150,5150,5150,0
|
|
20241004,112400,50712460,5150,5160,5160,5150,2
|
|
20241004,112300,50702150,5140,5140,5140,5140,0
|
|
20241004,112200,50702150,5140,5140,5140,5140,0
|
|
20241004,112100,50702150,5140,5140,5140,5140,0
|
|
20241004,112000,50702150,5140,5140,5140,5140,262
|
|
20241004,111900,49355470,5150,5150,5150,5150,0
|
|
20241004,111800,49355470,5150,5150,5150,5150,0
|
|
20241004,111700,49355470,5150,5150,5150,5150,195
|
|
20241004,111600,48351220,5150,5150,5150,5150,0
|
|
20241004,111500,48351220,5150,5150,5150,5150,176
|
|
20241004,111400,47444820,5150,5150,5150,5150,54
|
|
20241004,111300,47166720,5140,5140,5140,5140,0
|
|
20241004,111200,47166720,5140,5140,5140,5140,100
|
|
20241004,111100,46652720,5140,5140,5140,5140,0
|
|
20241004,111000,46652720,5140,5150,5150,5140,50
|
|
20241004,110900,46395420,5150,5150,5150,5150,208
|
|
20241004,110800,45324220,5140,5140,5140,5140,0
|
|
20241004,110700,45324220,5140,5140,5140,5140,65
|
|
20241004,110600,44990120,5140,5140,5140,5140,0
|
|
20241004,110500,44990120,5140,5140,5140,5140,100
|
|
20241004,110400,44476120,5140,5140,5150,5140,911
|
|
20241004,110300,39793190,5150,5150,5150,5150,0
|
|
20241004,110200,39793190,5150,5150,5150,5150,0
|
|
20241004,110100,39793190,5150,5150,5150,5150,0
|
|
20241004,110000,39793190,5150,5150,5150,5150,0
|
|
20241004,105900,39793190,5150,5150,5150,5150,0
|
|
20241004,105800,39793190,5150,5150,5150,5150,0
|
|
20241004,105700,39793190,5150,5150,5150,5150,0
|
|
20241004,105600,39793190,5150,5150,5150,5150,0
|
|
20241004,105500,39793190,5150,5150,5150,5150,0
|
|
20241004,105400,39793190,5150,5150,5150,5150,0
|
|
20241004,105300,39793190,5150,5150,5150,5150,190
|
|
20241004,105200,38814690,5150,5150,5150,5150,0
|
|
20241004,105100,38814690,5150,5150,5150,5150,0
|
|
20241004,105000,38814690,5150,5150,5150,5150,0
|
|
20241004,104900,38814690,5150,5150,5150,5150,0
|
|
20241004,104800,38814690,5150,5150,5150,5150,0
|
|
20241004,104700,38814690,5150,5150,5150,5150,0
|
|
20241004,104600,38814690,5150,5150,5150,5150,0
|
|
20241004,104500,38814690,5150,5150,5150,5150,0
|
|
20241004,104400,38814690,5150,5150,5150,5150,0
|
|
20241004,104300,38814690,5150,5150,5150,5150,0
|
|
20241004,104200,38814690,5150,5150,5150,5150,30
|
|
20241004,104100,38660190,5160,5150,5160,5150,511
|
|
20241004,104000,36027430,5150,5150,5150,5150,0
|
|
20241004,103900,36027430,5150,5150,5150,5150,118
|
|
20241004,103800,35419730,5160,5160,5160,5160,0
|
|
20241004,103700,35419730,5160,5160,5160,5160,0
|
|
20241004,103600,35419730,5160,5160,5160,5160,0
|
|
20241004,103500,35419730,5160,5160,5160,5160,0
|
|
20241004,103400,35419730,5160,5160,5160,5160,0
|
|
20241004,103300,35419730,5160,5160,5160,5160,1
|
|
20241004,103200,35414570,5130,5140,5170,5130,2099
|
|
20241004,103100,24623540,5180,5180,5180,5180,1
|
|
20241004,103000,24618360,5150,5150,5150,5150,51
|
|
20241004,102900,24355710,5160,5160,5160,5160,106
|
|
20241004,102800,23808750,5170,5170,5170,5170,0
|
|
20241004,102700,23808750,5170,5170,5170,5170,1
|
|
20241004,102600,23803580,5150,5150,5150,5150,203
|
|
20241004,102500,22758130,5160,5160,5160,5160,145
|
|
20241004,102400,22009930,5180,5180,5180,5180,0
|
|
20241004,102300,22009930,5180,5180,5180,5180,22
|
|
20241004,102200,21895970,5170,5170,5170,5170,1
|
|
20241004,102100,21890800,5180,5180,5180,5180,0
|
|
20241004,102000,21890800,5180,5180,5180,5180,0
|
|
20241004,101900,21890800,5180,5180,5180,5180,80
|
|
20241004,101800,21476400,5180,5180,5180,5180,0
|
|
20241004,101700,21476400,5180,5180,5180,5180,0
|
|
20241004,101600,21476400,5180,5180,5180,5180,0
|
|
20241004,101500,21476400,5180,5180,5180,5180,0
|
|
20241004,101400,21476400,5180,5180,5180,5180,0
|
|
20241004,101300,21476400,5180,5180,5180,5180,0
|
|
20241004,101200,21476400,5180,5180,5180,5180,0
|
|
20241004,101100,21476400,5180,5180,5180,5180,0
|
|
20241004,101000,21476400,5180,5180,5180,5180,1
|
|
20241004,100900,21471220,5170,5170,5170,5170,1
|
|
20241004,100800,21466050,5150,5150,5150,5150,30
|
|
20241004,100700,21311550,5180,5180,5180,5180,1
|
|
20241004,100600,21306370,5150,5150,5150,5150,0
|
|
20241004,100500,21306370,5150,5150,5150,5150,0
|
|
20241004,100400,21306370,5150,5150,5150,5150,0
|
|
20241004,100300,21306370,5150,5150,5150,5150,3
|
|
20241004,100200,21290920,5180,5180,5180,5180,1
|
|
20241004,100100,21285740,5170,5170,5170,5170,0
|
|
20241004,100000,21285740,5170,5170,5170,5170,0
|
|
20241004,095900,21285740,5170,5170,5170,5170,0
|
|
20241004,095800,21285740,5170,5170,5170,5170,0
|
|
20241004,095700,21285740,5170,5170,5170,5170,36
|
|
20241004,095600,21099620,5170,5170,5170,5170,149
|
|
20241004,095500,20329290,5180,5180,5180,5180,0
|
|
20241004,095400,20329290,5180,5180,5180,5180,0
|
|
20241004,095300,20329290,5180,5180,5180,5180,0
|
|
20241004,095200,20329290,5180,5180,5180,5180,0
|
|
20241004,095100,20329290,5180,5180,5180,5180,0
|
|
20241004,095000,20329290,5180,5180,5180,5180,0
|
|
20241004,094900,20329290,5180,5180,5180,5180,0
|
|
20241004,094800,20329290,5180,5180,5180,5180,0
|
|
20241004,094700,20329290,5180,5180,5180,5180,0
|
|
20241004,094600,20329290,5180,5180,5180,5180,0
|
|
20241004,094500,20329290,5180,5180,5180,5180,0
|
|
20241004,094400,20329290,5180,5180,5180,5180,88
|
|
20241004,094300,19873450,5180,5150,5180,5140,424
|
|
20241004,094200,17692200,5180,5140,5180,5140,422
|
|
20241004,094100,15522500,5140,5130,5140,5130,11
|
|
20241004,094000,15466060,5140,5140,5140,5140,5
|
|
20241004,093900,15440360,5140,5140,5140,5140,5
|
|
20241004,093800,15414660,5140,5140,5140,5140,0
|
|
20241004,093700,15414660,5140,5140,5140,5140,98
|
|
20241004,093600,14910940,5140,5130,5140,5130,50
|
|
20241004,093500,14653960,5130,5130,5130,5130,0
|
|
20241004,093400,14653960,5130,5120,5130,5120,90
|
|
20241004,093300,14193120,5130,5140,5140,5130,35
|
|
20241004,093200,14013470,5140,5130,5140,5130,103
|
|
20241004,093100,13485050,5130,5130,5130,5120,55
|
|
20241004,093000,13202930,5140,5140,5140,5130,121
|
|
20241004,092900,12582180,5130,5130,5130,5130,0
|
|
20241004,092800,12582180,5130,5130,5130,5130,50
|
|
20241004,092700,12325680,5130,5130,5130,5130,0
|
|
20241004,092600,12325680,5130,5130,5130,5130,80
|
|
20241004,092500,11915280,5140,5140,5140,5140,0
|
|
20241004,092400,11915280,5140,5140,5140,5140,0
|
|
20241004,092300,11915280,5140,5140,5140,5140,1
|
|
20241004,092200,11910140,5140,5140,5140,5140,0
|
|
20241004,092100,11910140,5140,5140,5140,5140,0
|
|
20241004,092000,11910140,5140,5140,5140,5140,0
|
|
20241004,091900,11910140,5140,5140,5140,5140,4
|
|
20241004,091800,11889580,5130,5150,5150,5130,779
|
|
20241004,091700,7887080,5140,5150,5150,5140,320
|
|
20241004,091600,6242180,5150,5170,5170,5150,247
|
|
20241004,091500,4969210,5170,5170,5170,5170,20
|
|
20241004,091400,4865810,5170,5170,5170,5170,50
|
|
20241004,091300,4607310,5150,5150,5170,5150,176
|
|
20241004,091200,3700890,5160,5160,5160,5160,0
|
|
20241004,091100,3700890,5160,5160,5160,5160,0
|
|
20241004,091000,3700890,5160,5160,5160,5160,0
|
|
20241004,090900,3700890,5160,5160,5160,5160,0
|
|
20241004,090800,3700890,5160,5150,5160,5150,74
|
|
20241004,090700,3319450,5150,5160,5160,5150,168
|
|
20241004,090600,2454120,5160,5180,5180,5160,177
|
|
20241004,090500,1538750,5180,5180,5180,5180,0
|
|
20241004,090400,1538750,5180,5180,5180,5180,100
|
|
20241004,090300,1020750,5180,5180,5180,5180,2
|
|
20241004,090200,1010390,5180,5180,5180,5180,0
|
|
20241004,090100,1010390,5180,5180,5180,5180,0
|
|
20241004,090000,1010390,5180,5210,5210,5180,194
|