656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,195300,147175130,5750,5750,5750,5750,179
|
|
20241004,195200,147175130,5750,5750,5750,5750,0
|
|
20241004,195100,147175130,5750,5750,5750,5750,0
|
|
20241004,195000,147175130,5750,5750,5750,5750,0
|
|
20241004,194900,147175130,5750,5750,5750,5750,0
|
|
20241004,194800,147175130,5750,5750,5750,5750,0
|
|
20241004,194700,147175130,5750,5750,5750,5750,0
|
|
20241004,194600,147175130,5750,5750,5750,5750,0
|
|
20241004,194500,147175130,5750,5750,5750,5750,0
|
|
20241004,194400,147175130,5750,5750,5750,5750,0
|
|
20241004,194300,147175130,5750,5750,5750,5750,0
|
|
20241004,194200,147175130,5750,5750,5750,5750,0
|
|
20241004,194100,147175130,5750,5750,5750,5750,0
|
|
20241004,194000,147175130,5750,5750,5750,5750,0
|
|
20241004,193900,147175130,5750,5750,5750,5750,0
|
|
20241004,193800,147175130,5750,5750,5750,5750,0
|
|
20241004,193700,147175130,5750,5750,5750,5750,0
|
|
20241004,193600,147175130,5750,5750,5750,5750,0
|
|
20241004,193500,147175130,5750,5750,5750,5750,0
|
|
20241004,193400,147175130,5750,5750,5750,5750,0
|
|
20241004,193300,147175130,5750,5750,5750,5750,0
|
|
20241004,193200,147175130,5750,5750,5750,5750,0
|
|
20241004,193100,147175130,5750,5750,5750,5750,0
|
|
20241004,193000,147175130,5750,5750,5750,5750,0
|
|
20241004,192900,147175130,5750,5750,5750,5750,0
|
|
20241004,192800,147175130,5750,5750,5750,5750,0
|
|
20241004,192700,147175130,5750,5750,5750,5750,0
|
|
20241004,192600,147175130,5750,5750,5750,5750,0
|
|
20241004,192500,147175130,5750,5750,5750,5750,0
|
|
20241004,192400,147175130,5750,5750,5750,5750,0
|
|
20241004,192300,147175130,5750,5750,5750,5750,179
|
|
20241004,192200,147175130,5750,5750,5750,5750,0
|
|
20241004,192100,147175130,5750,5750,5750,5750,0
|
|
20241004,192000,147175130,5750,5750,5750,5750,0
|
|
20241004,191900,147175130,5750,5750,5750,5750,0
|
|
20241004,191800,147175130,5750,5750,5750,5750,0
|
|
20241004,191700,147175130,5750,5750,5750,5750,0
|
|
20241004,191600,147175130,5750,5750,5750,5750,0
|
|
20241004,191500,147175130,5750,5750,5750,5750,0
|
|
20241004,191400,147175130,5750,5750,5750,5750,0
|
|
20241004,191300,147175130,5750,5750,5750,5750,0
|
|
20241004,191200,147175130,5750,5750,5750,5750,0
|
|
20241004,191100,147175130,5750,5750,5750,5750,0
|
|
20241004,191000,147175130,5750,5750,5750,5750,0
|
|
20241004,190900,147175130,5750,5750,5750,5750,0
|
|
20241004,190800,147175130,5750,5750,5750,5750,0
|
|
20241004,190700,147175130,5750,5750,5750,5750,0
|
|
20241004,190600,147175130,5750,5750,5750,5750,0
|
|
20241004,190500,147175130,5750,5750,5750,5750,0
|
|
20241004,190400,147175130,5750,5750,5750,5750,0
|
|
20241004,190300,147175130,5750,5750,5750,5750,0
|
|
20241004,190200,147175130,5750,5750,5750,5750,0
|
|
20241004,190100,147175130,5750,5750,5750,5750,0
|
|
20241004,190000,147175130,5750,5750,5750,5750,0
|
|
20241004,185900,147175130,5750,5750,5750,5750,0
|
|
20241004,185800,147175130,5750,5750,5750,5750,0
|
|
20241004,185700,147175130,5750,5750,5750,5750,0
|
|
20241004,185600,147175130,5750,5750,5750,5750,0
|
|
20241004,185500,147175130,5750,5750,5750,5750,0
|
|
20241004,185400,147175130,5750,5750,5750,5750,0
|
|
20241004,185300,147175130,5750,5750,5750,5750,179
|
|
20241004,185200,147175130,5750,5750,5750,5750,0
|
|
20241004,185100,147175130,5750,5750,5750,5750,0
|
|
20241004,185000,147175130,5750,5750,5750,5750,0
|
|
20241004,184900,147175130,5750,5750,5750,5750,0
|
|
20241004,184800,147175130,5750,5750,5750,5750,0
|
|
20241004,184700,147175130,5750,5750,5750,5750,0
|
|
20241004,184600,147175130,5750,5750,5750,5750,0
|
|
20241004,184500,147175130,5750,5750,5750,5750,0
|
|
20241004,184400,147175130,5750,5750,5750,5750,0
|
|
20241004,184300,147175130,5750,5750,5750,5750,0
|
|
20241004,184200,147175130,5750,5750,5750,5750,0
|
|
20241004,184100,147175130,5750,5750,5750,5750,0
|
|
20241004,184000,147175130,5750,5750,5750,5750,0
|
|
20241004,183900,147175130,5750,5750,5750,5750,0
|
|
20241004,183800,147175130,5750,5750,5750,5750,0
|
|
20241004,183700,147175130,5750,5750,5750,5750,0
|
|
20241004,183600,147175130,5750,5750,5750,5750,0
|
|
20241004,183500,147175130,5750,5750,5750,5750,0
|
|
20241004,183400,147175130,5750,5750,5750,5750,0
|
|
20241004,183300,147175130,5750,5750,5750,5750,0
|
|
20241004,183200,147175130,5750,5750,5750,5750,0
|
|
20241004,183100,147175130,5750,5750,5750,5750,0
|
|
20241004,183000,147175130,5750,5750,5750,5750,0
|
|
20241004,182900,147175130,5750,5750,5750,5750,0
|
|
20241004,182800,147175130,5750,5750,5750,5750,0
|
|
20241004,182700,147175130,5750,5750,5750,5750,0
|
|
20241004,182600,147175130,5750,5750,5750,5750,0
|
|
20241004,182500,147175130,5750,5750,5750,5750,0
|
|
20241004,182400,147175130,5750,5750,5750,5750,0
|
|
20241004,182300,147175130,5750,5750,5750,5750,179
|
|
20241004,182200,147175130,5750,5750,5750,5750,0
|
|
20241004,182100,147175130,5750,5750,5750,5750,0
|
|
20241004,182000,147175130,5750,5750,5750,5750,0
|
|
20241004,181900,147175130,5750,5750,5750,5750,0
|
|
20241004,181800,147175130,5750,5750,5750,5750,0
|
|
20241004,181700,147175130,5750,5750,5750,5750,0
|
|
20241004,181600,147175130,5750,5750,5750,5750,0
|
|
20241004,181500,147175130,5750,5750,5750,5750,0
|
|
20241004,181400,147175130,5750,5750,5750,5750,0
|
|
20241004,181300,147175130,5750,5750,5750,5750,0
|
|
20241004,181200,147175130,5750,5750,5750,5750,0
|
|
20241004,181100,147175130,5750,5750,5750,5750,0
|
|
20241004,181000,147175130,5750,5750,5750,5750,0
|
|
20241004,180900,147175130,5750,5750,5750,5750,0
|
|
20241004,180800,147175130,5750,5750,5750,5750,0
|
|
20241004,180700,147175130,5750,5750,5750,5750,0
|
|
20241004,180600,147175130,5750,5750,5750,5750,0
|
|
20241004,180500,147175130,5750,5750,5750,5750,0
|
|
20241004,180400,147175130,5750,5750,5750,5750,0
|
|
20241004,180300,147175130,5750,5750,5750,5750,0
|
|
20241004,180200,147175130,5750,5750,5750,5750,0
|
|
20241004,180100,147175130,5750,5750,5750,5750,0
|
|
20241004,180000,147175130,5750,5750,5750,5750,0
|
|
20241004,175900,147175130,5750,5750,5750,5750,0
|
|
20241004,175800,147175130,5750,5750,5750,5750,0
|
|
20241004,175700,147175130,5750,5750,5750,5750,0
|
|
20241004,175600,147175130,5750,5750,5750,5750,0
|
|
20241004,175500,147175130,5750,5750,5750,5750,0
|
|
20241004,175400,147175130,5750,5750,5750,5750,0
|
|
20241004,175300,147175130,5750,5750,5750,5750,179
|
|
20241004,175200,147175130,5750,5750,5750,5750,0
|
|
20241004,175100,147175130,5750,5750,5750,5750,0
|
|
20241004,175000,147175130,5750,5750,5750,5750,0
|
|
20241004,174900,147175130,5750,5750,5750,5750,0
|
|
20241004,174800,147175130,5750,5750,5750,5750,0
|
|
20241004,174700,147175130,5750,5750,5750,5750,0
|
|
20241004,174600,147175130,5750,5750,5750,5750,0
|
|
20241004,174500,147175130,5750,5750,5750,5750,0
|
|
20241004,174400,147175130,5750,5750,5750,5750,0
|
|
20241004,174300,147175130,5750,5750,5750,5750,0
|
|
20241004,174200,147175130,5750,5750,5750,5750,0
|
|
20241004,174100,147175130,5750,5750,5750,5750,0
|
|
20241004,174000,147175130,5750,5750,5750,5750,0
|
|
20241004,173900,147175130,5750,5750,5750,5750,0
|
|
20241004,173800,147175130,5750,5750,5750,5750,0
|
|
20241004,173700,147175130,5750,5750,5750,5750,0
|
|
20241004,173600,147175130,5750,5750,5750,5750,0
|
|
20241004,173500,147175130,5750,5750,5750,5750,0
|
|
20241004,173400,147175130,5750,5750,5750,5750,0
|
|
20241004,173300,147175130,5750,5750,5750,5750,0
|
|
20241004,173200,147175130,5750,5750,5750,5750,0
|
|
20241004,173100,147175130,5750,5750,5750,5750,0
|
|
20241004,173000,147175130,5750,5750,5750,5750,0
|
|
20241004,172900,147175130,5750,5750,5750,5750,0
|
|
20241004,172800,147175130,5750,5750,5750,5750,0
|
|
20241004,172700,147175130,5750,5750,5750,5750,0
|
|
20241004,172600,147175130,5750,5750,5750,5750,0
|
|
20241004,172500,147175130,5750,5750,5750,5750,0
|
|
20241004,172400,147175130,5750,5750,5750,5750,0
|
|
20241004,172300,147175130,5750,5750,5750,5750,179
|
|
20241004,172200,147175130,5750,5750,5750,5750,0
|
|
20241004,172100,147175130,5750,5750,5750,5750,0
|
|
20241004,172000,147175130,5750,5750,5750,5750,0
|
|
20241004,171900,147175130,5750,5750,5750,5750,0
|
|
20241004,171800,147175130,5750,5750,5750,5750,0
|
|
20241004,171700,147175130,5750,5750,5750,5750,0
|
|
20241004,171600,147175130,5750,5750,5750,5750,0
|
|
20241004,171500,147175130,5750,5750,5750,5750,0
|
|
20241004,171400,147175130,5750,5750,5750,5750,0
|
|
20241004,171300,147175130,5750,5750,5750,5750,0
|
|
20241004,171200,147175130,5750,5750,5750,5750,0
|
|
20241004,171100,147175130,5750,5750,5750,5750,0
|
|
20241004,171000,147175130,5750,5750,5750,5750,0
|
|
20241004,170900,147175130,5750,5750,5750,5750,0
|
|
20241004,170800,147175130,5750,5750,5750,5750,0
|
|
20241004,170700,147175130,5750,5750,5750,5750,0
|
|
20241004,170600,147175130,5750,5750,5750,5750,0
|
|
20241004,170500,147175130,5750,5750,5750,5750,0
|
|
20241004,170400,147175130,5750,5750,5750,5750,0
|
|
20241004,170300,147175130,5750,5750,5750,5750,0
|
|
20241004,170200,147175130,5750,5750,5750,5750,0
|
|
20241004,170100,147175130,5750,5750,5750,5750,0
|
|
20241004,170000,147175130,5750,5750,5750,5750,0
|
|
20241004,165900,147175130,5750,5750,5750,5750,0
|
|
20241004,165800,147175130,5750,5750,5750,5750,0
|
|
20241004,165700,147175130,5750,5750,5750,5750,0
|
|
20241004,165600,147175130,5750,5750,5750,5750,0
|
|
20241004,165500,147175130,5750,5750,5750,5750,0
|
|
20241004,165400,147175130,5750,5750,5750,5750,0
|
|
20241004,165300,147175130,5750,5750,5750,5750,179
|
|
20241004,165200,147175130,5750,5750,5750,5750,0
|
|
20241004,165100,147175130,5750,5750,5750,5750,0
|
|
20241004,165000,147175130,5750,5750,5750,5750,0
|
|
20241004,164900,147175130,5750,5750,5750,5750,0
|
|
20241004,164800,147175130,5750,5750,5750,5750,0
|
|
20241004,164700,147175130,5750,5750,5750,5750,0
|
|
20241004,164600,147175130,5750,5750,5750,5750,0
|
|
20241004,164500,147175130,5750,5750,5750,5750,0
|
|
20241004,164400,147175130,5750,5750,5750,5750,0
|
|
20241004,164300,147175130,5750,5750,5750,5750,0
|
|
20241004,164200,147175130,5750,5750,5750,5750,0
|
|
20241004,164100,147175130,5750,5750,5750,5750,0
|
|
20241004,164000,147175130,5750,5750,5750,5750,0
|
|
20241004,163900,147175130,5750,5750,5750,5750,0
|
|
20241004,163800,147175130,5750,5750,5750,5750,0
|
|
20241004,163700,147175130,5750,5750,5750,5750,0
|
|
20241004,163600,147175130,5750,5750,5750,5750,0
|
|
20241004,163500,147175130,5750,5750,5750,5750,0
|
|
20241004,163400,147175130,5750,5750,5750,5750,0
|
|
20241004,163300,147175130,5750,5750,5750,5750,0
|
|
20241004,163200,147175130,5750,5750,5750,5750,0
|
|
20241004,163100,147175130,5750,5750,5750,5750,0
|
|
20241004,163000,147175130,5750,5750,5750,5750,0
|
|
20241004,162900,147175130,5750,5750,5750,5750,0
|
|
20241004,162800,147175130,5750,5750,5750,5750,0
|
|
20241004,162700,147175130,5750,5750,5750,5750,0
|
|
20241004,162600,147175130,5750,5750,5750,5750,0
|
|
20241004,162500,147175130,5750,5750,5750,5750,0
|
|
20241004,162400,147175130,5750,5750,5750,5750,0
|
|
20241004,162300,147175130,5750,5750,5750,5750,179
|
|
20241004,162200,147175130,5750,5750,5750,5750,0
|
|
20241004,162100,147175130,5750,5750,5750,5750,0
|
|
20241004,162000,147175130,5750,5750,5750,5750,0
|
|
20241004,161900,147175130,5750,5750,5750,5750,0
|
|
20241004,161800,147175130,5750,5750,5750,5750,0
|
|
20241004,161700,147175130,5750,5750,5750,5750,0
|
|
20241004,161600,147175130,5750,5750,5750,5750,0
|
|
20241004,161500,147175130,5750,5750,5750,5750,0
|
|
20241004,161400,147175130,5750,5750,5750,5750,0
|
|
20241004,161300,147175130,5750,5750,5750,5750,0
|
|
20241004,161200,147175130,5750,5750,5750,5750,0
|
|
20241004,161100,147175130,5750,5750,5750,5750,0
|
|
20241004,161000,147175130,5750,5750,5750,5750,0
|
|
20241004,160900,147175130,5750,5750,5750,5750,0
|
|
20241004,160800,147175130,5750,5750,5750,5750,0
|
|
20241004,160700,147175130,5750,5750,5750,5750,0
|
|
20241004,160600,147175130,5750,5750,5750,5750,0
|
|
20241004,160500,147175130,5750,5750,5750,5750,0
|
|
20241004,160400,147175130,5750,5750,5750,5750,0
|
|
20241004,160300,147175130,5750,5750,5750,5750,0
|
|
20241004,160200,147175130,5750,5750,5750,5750,0
|
|
20241004,160100,147175130,5750,5750,5750,5750,0
|
|
20241004,160000,147175130,5750,5750,5750,5750,0
|
|
20241004,155900,147175130,5750,5750,5750,5750,0
|
|
20241004,155800,147175130,5750,5750,5750,5750,0
|
|
20241004,155700,147175130,5750,5750,5750,5750,0
|
|
20241004,155600,147175130,5750,5750,5750,5750,0
|
|
20241004,155500,147175130,5750,5750,5750,5750,0
|
|
20241004,155400,147175130,5750,5750,5750,5750,0
|
|
20241004,155300,147175130,5750,5750,5750,5750,179
|
|
20241004,155200,147175130,5750,5750,5750,5750,0
|
|
20241004,155100,147175130,5750,5750,5750,5750,0
|
|
20241004,155000,147175130,5750,5750,5750,5750,0
|
|
20241004,154900,147175130,5750,5750,5750,5750,0
|
|
20241004,154800,147175130,5750,5750,5750,5750,0
|
|
20241004,154700,147175130,5750,5750,5750,5750,0
|
|
20241004,154600,147175130,5750,5750,5750,5750,0
|
|
20241004,154500,147175130,5750,5750,5750,5750,0
|
|
20241004,154400,147175130,5750,5750,5750,5750,0
|
|
20241004,154300,147175130,5750,5750,5750,5750,0
|
|
20241004,154200,147175130,5750,5750,5750,5750,0
|
|
20241004,154100,147175130,5750,5750,5750,5750,0
|
|
20241004,154000,147175130,5750,5750,5750,5750,0
|
|
20241004,153900,147175130,5750,5750,5750,5750,0
|
|
20241004,153800,147175130,5750,5750,5750,5750,0
|
|
20241004,153700,147175130,5750,5750,5750,5750,0
|
|
20241004,153600,147175130,5750,5750,5750,5750,0
|
|
20241004,153500,147175130,5750,5750,5750,5750,0
|
|
20241004,153400,147175130,5750,5750,5750,5750,0
|
|
20241004,153300,147175130,5750,5750,5750,5750,0
|
|
20241004,153200,147175130,5750,5750,5750,5750,0
|
|
20241004,153100,147175130,5750,5750,5750,5750,0
|
|
20241004,153000,147175130,5750,5750,5750,5750,179
|
|
20241004,152900,146145880,5710,5710,5710,5710,0
|
|
20241004,152800,146145880,5710,5710,5710,5710,0
|
|
20241004,152700,146145880,5710,5710,5710,5710,0
|
|
20241004,152600,146145880,5710,5710,5710,5710,0
|
|
20241004,152500,146145880,5710,5710,5710,5710,0
|
|
20241004,152400,146145880,5710,5710,5710,5710,0
|
|
20241004,152300,146145880,5710,5710,5710,5710,0
|
|
20241004,152200,146145880,5710,5710,5710,5710,0
|
|
20241004,152100,146145880,5710,5710,5710,5710,0
|
|
20241004,152000,146145880,5710,5710,5710,5710,0
|
|
20241004,151900,146145880,5710,5710,5710,5710,47
|
|
20241004,151800,145877510,5750,5750,5750,5750,18
|
|
20241004,151700,145774010,5710,5710,5710,5710,2
|
|
20241004,151600,145762590,5750,5710,5750,5710,21
|
|
20241004,151500,145641880,5710,5710,5710,5710,0
|
|
20241004,151400,145641880,5710,5710,5710,5710,102
|
|
20241004,151300,145059460,5720,5760,5760,5720,34
|
|
20241004,151200,144863660,5730,5730,5730,5730,1
|
|
20241004,151100,144857930,5720,5720,5720,5720,100
|
|
20241004,151000,144285930,5730,5730,5750,5730,1731
|
|
20241004,150900,134346860,5730,5730,5730,5730,0
|
|
20241004,150800,134346860,5730,5730,5730,5730,0
|
|
20241004,150700,134346860,5730,5730,5730,5730,0
|
|
20241004,150600,134346860,5730,5730,5730,5730,1
|
|
20241004,150500,134341130,5710,5710,5710,5710,0
|
|
20241004,150400,134341130,5710,5710,5710,5710,0
|
|
20241004,150300,134341130,5710,5710,5710,5710,0
|
|
20241004,150200,134341130,5710,5730,5730,5710,2
|
|
20241004,150100,134329690,5710,5710,5710,5710,0
|
|
20241004,150000,134329690,5710,5720,5720,5710,527
|
|
20241004,145900,131315480,5720,5730,5730,5720,129
|
|
20241004,145800,130576320,5740,5740,5740,5740,0
|
|
20241004,145700,130576320,5740,5740,5740,5740,100
|
|
20241004,145600,130002320,5730,5730,5730,5730,408
|
|
20241004,145500,127664480,5720,5730,5730,5720,107
|
|
20241004,145400,127051440,5720,5720,5720,5720,0
|
|
20241004,145300,127051440,5720,5720,5720,5720,0
|
|
20241004,145200,127051440,5720,5720,5720,5720,0
|
|
20241004,145100,127051440,5720,5720,5720,5720,0
|
|
20241004,145000,127051440,5720,5720,5720,5720,0
|
|
20241004,144900,127051440,5720,5720,5720,5720,0
|
|
20241004,144800,127051440,5720,5720,5720,5720,0
|
|
20241004,144700,127051440,5720,5720,5720,5720,0
|
|
20241004,144600,127051440,5720,5720,5720,5720,0
|
|
20241004,144500,127051440,5720,5720,5720,5720,0
|
|
20241004,144400,127051440,5720,5720,5720,5720,0
|
|
20241004,144300,127051440,5720,5720,5720,5720,3
|
|
20241004,144200,127034280,5730,5730,5730,5730,50
|
|
20241004,144100,126747780,5730,5730,5730,5730,83
|
|
20241004,144000,126272190,5730,5730,5730,5730,5
|
|
20241004,143900,126243540,5730,5750,5750,5730,851
|
|
20241004,143800,121355650,5730,5730,5730,5730,0
|
|
20241004,143700,121355650,5730,5730,5730,5730,24
|
|
20241004,143600,121218130,5740,5740,5740,5740,107
|
|
20241004,143500,120603950,5730,5730,5730,5730,0
|
|
20241004,143400,120603950,5730,5730,5730,5730,1
|
|
20241004,143300,120598220,5730,5730,5730,5730,0
|
|
20241004,143200,120598220,5730,5730,5730,5730,0
|
|
20241004,143100,120598220,5730,5730,5730,5730,0
|
|
20241004,143000,120598220,5730,5730,5730,5730,0
|
|
20241004,142900,120598220,5730,5750,5750,5730,283
|
|
20241004,142800,118971230,5750,5750,5750,5750,0
|
|
20241004,142700,118971230,5750,5750,5750,5750,46
|
|
20241004,142600,118706730,5750,5750,5750,5750,2
|
|
20241004,142500,118695230,5760,5760,5760,5760,0
|
|
20241004,142400,118695230,5760,5760,5760,5760,3
|
|
20241004,142300,118677950,5720,5720,5720,5720,0
|
|
20241004,142200,118677950,5720,5720,5720,5720,0
|
|
20241004,142100,118677950,5720,5720,5720,5720,0
|
|
20241004,142000,118677950,5720,5720,5720,5720,0
|
|
20241004,141900,118677950,5720,5720,5720,5720,0
|
|
20241004,141800,118677950,5720,5720,5720,5720,0
|
|
20241004,141700,118677950,5720,5720,5720,5720,0
|
|
20241004,141600,118677950,5720,5760,5760,5720,315
|
|
20241004,141500,116864150,5760,5760,5760,5760,0
|
|
20241004,141400,116864150,5760,5760,5760,5760,0
|
|
20241004,141300,116864150,5760,5760,5760,5760,0
|
|
20241004,141200,116864150,5760,5760,5760,5760,0
|
|
20241004,141100,116864150,5760,5750,5760,5750,250
|
|
20241004,141000,115424160,5750,5750,5750,5750,0
|
|
20241004,140900,115424160,5750,5750,5750,5750,0
|
|
20241004,140800,115424160,5750,5750,5750,5750,0
|
|
20241004,140700,115424160,5750,5750,5750,5750,0
|
|
20241004,140600,115424160,5750,5750,5750,5750,0
|
|
20241004,140500,115424160,5750,5750,5750,5750,0
|
|
20241004,140400,115424160,5750,5750,5750,5750,0
|
|
20241004,140300,115424160,5750,5750,5750,5750,0
|
|
20241004,140200,115424160,5750,5750,5750,5750,39
|
|
20241004,140100,115199910,5750,5750,5750,5750,0
|
|
20241004,140000,115199910,5750,5750,5750,5750,0
|
|
20241004,135900,115199910,5750,5740,5750,5740,869
|
|
20241004,135800,110205530,5720,5720,5720,5720,0
|
|
20241004,135700,110205530,5720,5720,5720,5720,0
|
|
20241004,135600,110205530,5720,5720,5720,5720,14
|
|
20241004,135500,110125450,5740,5740,5740,5740,0
|
|
20241004,135400,110125450,5740,5740,5740,5740,0
|
|
20241004,135300,110125450,5740,5740,5740,5740,0
|
|
20241004,135200,110125450,5740,5740,5740,5740,0
|
|
20241004,135100,110125450,5740,5740,5740,5740,0
|
|
20241004,135000,110125450,5740,5740,5740,5740,0
|
|
20241004,134900,110125450,5740,5720,5740,5720,47
|
|
20241004,134800,109855690,5740,5740,5740,5740,0
|
|
20241004,134700,109855690,5740,5740,5740,5740,0
|
|
20241004,134600,109855690,5740,5740,5740,5740,0
|
|
20241004,134500,109855690,5740,5740,5740,5740,1
|
|
20241004,134400,109849950,5740,5740,5740,5740,1
|
|
20241004,134300,109844210,5730,5730,5730,5730,0
|
|
20241004,134200,109844210,5730,5730,5730,5730,0
|
|
20241004,134100,109844210,5730,5730,5730,5730,0
|
|
20241004,134000,109844210,5730,5730,5730,5730,2
|
|
20241004,133900,109832750,5750,5750,5750,5750,0
|
|
20241004,133800,109832750,5750,5750,5750,5750,0
|
|
20241004,133700,109832750,5750,5750,5750,5750,45
|
|
20241004,133600,109574000,5740,5740,5740,5740,0
|
|
20241004,133500,109574000,5740,5740,5740,5740,0
|
|
20241004,133400,109574000,5740,5740,5740,5740,0
|
|
20241004,133300,109574000,5740,5730,5740,5730,984
|
|
20241004,133200,103925880,5730,5730,5730,5730,0
|
|
20241004,133100,103925880,5730,5730,5730,5730,0
|
|
20241004,133000,103925880,5730,5720,5730,5720,766
|
|
20241004,132900,99537950,5710,5710,5710,5710,0
|
|
20241004,132800,99537950,5710,5710,5710,5710,0
|
|
20241004,132700,99537950,5710,5710,5710,5710,0
|
|
20241004,132600,99537950,5710,5710,5710,5710,0
|
|
20241004,132500,99537950,5710,5710,5710,5710,0
|
|
20241004,132400,99537950,5710,5710,5710,5710,6
|
|
20241004,132300,99503690,5720,5720,5720,5720,0
|
|
20241004,132200,99503690,5720,5720,5720,5720,0
|
|
20241004,132100,99503690,5720,5720,5720,5720,0
|
|
20241004,132000,99503690,5720,5720,5720,5720,0
|
|
20241004,131900,99503690,5720,5720,5720,5720,0
|
|
20241004,131800,99503690,5720,5720,5720,5710,145
|
|
20241004,131700,98674340,5710,5710,5710,5710,22
|
|
20241004,131600,98548720,5710,5710,5710,5710,108
|
|
20241004,131500,97932040,5700,5700,5700,5700,0
|
|
20241004,131400,97932040,5700,5710,5710,5700,261
|
|
20241004,131300,96441760,5710,5710,5710,5710,0
|
|
20241004,131200,96441760,5710,5710,5710,5710,0
|
|
20241004,131100,96441760,5710,5710,5710,5710,0
|
|
20241004,131000,96441760,5710,5710,5710,5710,0
|
|
20241004,130900,96441760,5710,5710,5710,5710,0
|
|
20241004,130800,96441760,5710,5710,5710,5710,0
|
|
20241004,130700,96441760,5710,5710,5710,5710,2
|
|
20241004,130600,96430340,5700,5700,5700,5700,0
|
|
20241004,130500,96430340,5700,5700,5700,5700,0
|
|
20241004,130400,96430340,5700,5700,5700,5700,211
|
|
20241004,130300,95227640,5710,5710,5710,5710,0
|
|
20241004,130200,95227640,5710,5710,5710,5710,0
|
|
20241004,130100,95227640,5710,5710,5710,5710,1
|
|
20241004,130000,95221930,5700,5700,5700,5700,34
|
|
20241004,125900,95028130,5700,5700,5700,5700,0
|
|
20241004,125800,95028130,5700,5700,5700,5700,0
|
|
20241004,125700,95028130,5700,5700,5700,5700,0
|
|
20241004,125600,95028130,5700,5700,5700,5700,91
|
|
20241004,125500,94509430,5700,5720,5720,5700,2286
|
|
20241004,125400,81443840,5720,5720,5720,5720,0
|
|
20241004,125300,81443840,5720,5720,5720,5720,0
|
|
20241004,125200,81443840,5720,5720,5720,5720,10
|
|
20241004,125100,81386640,5720,5720,5720,5720,0
|
|
20241004,125000,81386640,5720,5720,5720,5720,0
|
|
20241004,124900,81386640,5720,5720,5720,5720,0
|
|
20241004,124800,81386640,5720,5720,5720,5720,0
|
|
20241004,124700,81386640,5720,5720,5720,5720,1
|
|
20241004,124600,81380920,5720,5720,5720,5720,18
|
|
20241004,124500,81277960,5720,5730,5730,5720,254
|
|
20241004,124400,79822590,5730,5730,5730,5730,0
|
|
20241004,124300,79822590,5730,5730,5730,5730,1
|
|
20241004,124200,79816860,5750,5750,5750,5750,80
|
|
20241004,124100,79356860,5740,5740,5740,5740,57
|
|
20241004,124000,79029680,5750,5750,5750,5750,0
|
|
20241004,123900,79029680,5750,5750,5750,5750,0
|
|
20241004,123800,79029680,5750,5750,5750,5750,0
|
|
20241004,123700,79029680,5750,5750,5750,5750,0
|
|
20241004,123600,79029680,5750,5750,5750,5750,0
|
|
20241004,123500,79029680,5750,5750,5750,5750,0
|
|
20241004,123400,79029680,5750,5750,5750,5750,0
|
|
20241004,123300,79029680,5750,5750,5750,5750,0
|
|
20241004,123200,79029680,5750,5750,5750,5750,0
|
|
20241004,123100,79029680,5750,5750,5750,5750,0
|
|
20241004,123000,79029680,5750,5750,5750,5750,1
|
|
20241004,122900,79023930,5730,5730,5730,5730,0
|
|
20241004,122800,79023930,5730,5730,5730,5730,0
|
|
20241004,122700,79023930,5730,5740,5740,5730,66
|
|
20241004,122600,78645170,5740,5740,5740,5740,10
|
|
20241004,122500,78587770,5750,5750,5750,5750,0
|
|
20241004,122400,78587770,5750,5750,5750,5750,0
|
|
20241004,122300,78587770,5750,5750,5750,5750,0
|
|
20241004,122200,78587770,5750,5750,5750,5750,83
|
|
20241004,122100,78110520,5750,5750,5750,5750,0
|
|
20241004,122000,78110520,5750,5750,5750,5750,4
|
|
20241004,121900,78087520,5740,5740,5740,5740,0
|
|
20241004,121800,78087520,5740,5740,5740,5740,0
|
|
20241004,121700,78087520,5740,5740,5740,5740,141
|
|
20241004,121600,77278180,5750,5750,5750,5750,226
|
|
20241004,121500,75978680,5750,5750,5750,5750,200
|
|
20241004,121400,74828680,5750,5750,5750,5750,0
|
|
20241004,121300,74828680,5750,5750,5750,5750,0
|
|
20241004,121200,74828680,5750,5750,5750,5750,0
|
|
20241004,121100,74828680,5750,5750,5750,5750,15
|
|
20241004,121000,74742430,5770,5770,5770,5770,0
|
|
20241004,120900,74742430,5770,5770,5770,5770,0
|
|
20241004,120800,74742430,5770,5770,5770,5770,0
|
|
20241004,120700,74742430,5770,5770,5770,5770,0
|
|
20241004,120600,74742430,5770,5770,5770,5770,3
|
|
20241004,120500,74725120,5770,5770,5770,5770,5
|
|
20241004,120400,74696270,5750,5750,5750,5750,0
|
|
20241004,120300,74696270,5750,5760,5760,5750,27
|
|
20241004,120200,74540800,5760,5770,5770,5760,871
|
|
20241004,120100,69515290,5780,5780,5780,5780,30
|
|
20241004,120000,69341890,5770,5790,5790,5770,158
|
|
20241004,115900,68428230,5770,5770,5770,5770,0
|
|
20241004,115800,68428230,5770,5770,5770,5770,1
|
|
20241004,115700,68422460,5770,5770,5770,5770,0
|
|
20241004,115600,68422460,5770,5770,5770,5770,0
|
|
20241004,115500,68422460,5770,5770,5770,5770,0
|
|
20241004,115400,68422460,5770,5770,5780,5770,219
|
|
20241004,115300,67157100,5770,5770,5770,5770,0
|
|
20241004,115200,67157100,5770,5770,5770,5770,0
|
|
20241004,115100,67157100,5770,5770,5770,5770,0
|
|
20241004,115000,67157100,5770,5770,5770,5770,2
|
|
20241004,114900,67145560,5770,5770,5770,5770,0
|
|
20241004,114800,67145560,5770,5770,5770,5770,28
|
|
20241004,114700,66984000,5770,5770,5770,5770,1
|
|
20241004,114600,66978230,5770,5770,5770,5770,0
|
|
20241004,114500,66978230,5770,5770,5770,5770,0
|
|
20241004,114400,66978230,5770,5770,5770,5770,5
|
|
20241004,114300,66949380,5770,5770,5770,5770,0
|
|
20241004,114200,66949380,5770,5770,5770,5770,0
|
|
20241004,114100,66949380,5770,5770,5770,5770,133
|
|
20241004,114000,66181970,5770,5770,5770,5770,0
|
|
20241004,113900,66181970,5770,5770,5770,5770,1
|
|
20241004,113800,66176200,5760,5760,5760,5760,0
|
|
20241004,113700,66176200,5760,5760,5760,5760,0
|
|
20241004,113600,66176200,5760,5760,5760,5760,1
|
|
20241004,113500,66170440,5770,5770,5770,5770,1
|
|
20241004,113400,66164670,5770,5770,5770,5770,3
|
|
20241004,113300,66147360,5760,5760,5760,5760,0
|
|
20241004,113200,66147360,5760,5760,5760,5760,0
|
|
20241004,113100,66147360,5760,5760,5760,5760,90
|
|
20241004,113000,65628960,5760,5760,5760,5760,0
|
|
20241004,112900,65628960,5760,5760,5760,5760,0
|
|
20241004,112800,65628960,5760,5760,5760,5760,0
|
|
20241004,112700,65628960,5760,5760,5760,5760,0
|
|
20241004,112600,65628960,5760,5760,5760,5760,0
|
|
20241004,112500,65628960,5760,5760,5760,5760,0
|
|
20241004,112400,65628960,5760,5760,5760,5760,0
|
|
20241004,112300,65628960,5760,5760,5760,5760,0
|
|
20241004,112200,65628960,5760,5760,5760,5760,12
|
|
20241004,112100,65559840,5760,5760,5760,5760,0
|
|
20241004,112000,65559840,5760,5760,5760,5760,0
|
|
20241004,111900,65559840,5760,5750,5760,5750,6
|
|
20241004,111800,65525290,5760,5760,5760,5760,4
|
|
20241004,111700,65502250,5740,5740,5740,5740,0
|
|
20241004,111600,65502250,5740,5760,5770,5740,709
|
|
20241004,111500,61415400,5760,5750,5760,5750,20
|
|
20241004,111400,61300220,5800,5800,5800,5800,0
|
|
20241004,111300,61300220,5800,5800,5800,5800,0
|
|
20241004,111200,61300220,5800,5780,5800,5780,298
|
|
20241004,111100,59572390,5780,5780,5780,5780,100
|
|
20241004,111000,58994390,5740,5740,5740,5740,0
|
|
20241004,110900,58994390,5740,5740,5740,5740,110
|
|
20241004,110800,58362990,5740,5740,5740,5740,0
|
|
20241004,110700,58362990,5740,5740,5740,5740,4
|
|
20241004,110600,58340030,5780,5780,5780,5780,0
|
|
20241004,110500,58340030,5780,5780,5780,5780,28
|
|
20241004,110400,58178190,5780,5780,5780,5780,0
|
|
20241004,110300,58178190,5780,5780,5780,5780,579
|
|
20241004,110200,54831570,5750,5750,5750,5750,10
|
|
20241004,110100,54774070,5750,5750,5750,5750,0
|
|
20241004,110000,54774070,5750,5750,5750,5750,0
|
|
20241004,105900,54774070,5750,5750,5750,5750,0
|
|
20241004,105800,54774070,5750,5750,5750,5750,0
|
|
20241004,105700,54774070,5750,5750,5750,5750,123
|
|
20241004,105600,54066820,5740,5740,5740,5740,0
|
|
20241004,105500,54066820,5740,5740,5740,5740,0
|
|
20241004,105400,54066820,5740,5740,5740,5740,0
|
|
20241004,105300,54066820,5740,5740,5740,5740,78
|
|
20241004,105200,53619100,5740,5760,5760,5740,239
|
|
20241004,105100,52247040,5730,5730,5730,5730,0
|
|
20241004,105000,52247040,5730,5730,5730,5730,0
|
|
20241004,104900,52247040,5730,5730,5730,5730,0
|
|
20241004,104800,52247040,5730,5750,5800,5730,1065
|
|
20241004,104700,46087270,5730,5730,5730,5730,0
|
|
20241004,104600,46087270,5730,5730,5730,5730,0
|
|
20241004,104500,46087270,5730,5730,5730,5730,41
|
|
20241004,104400,45852340,5720,5720,5720,5720,0
|
|
20241004,104300,45852340,5720,5720,5720,5720,0
|
|
20241004,104200,45852340,5720,5720,5720,5720,0
|
|
20241004,104100,45852340,5720,5730,5750,5720,724
|
|
20241004,104000,41694720,5730,5730,5730,5730,71
|
|
20241004,103900,41287890,5720,5720,5720,5720,0
|
|
20241004,103800,41287890,5720,5720,5720,5720,0
|
|
20241004,103700,41287890,5720,5720,5720,5720,0
|
|
20241004,103600,41287890,5720,5720,5720,5720,145
|
|
20241004,103500,40458490,5690,5690,5690,5690,75
|
|
20241004,103400,40031740,5680,5680,5680,5680,27
|
|
20241004,103300,39878380,5710,5710,5710,5710,308
|
|
20241004,103200,38119700,5680,5680,5680,5680,0
|
|
20241004,103100,38119700,5680,5680,5680,5680,0
|
|
20241004,103000,38119700,5680,5680,5680,5680,72
|
|
20241004,102900,37710740,5680,5700,5700,5680,825
|
|
20241004,102800,33012230,5690,5690,5690,5690,0
|
|
20241004,102700,33012230,5690,5690,5690,5690,0
|
|
20241004,102600,33012230,5690,5690,5690,5690,0
|
|
20241004,102500,33012230,5690,5690,5690,5690,0
|
|
20241004,102400,33012230,5690,5690,5690,5690,0
|
|
20241004,102300,33012230,5690,5700,5700,5690,164
|
|
20241004,102200,32077550,5700,5700,5700,5700,23
|
|
20241004,102100,31946450,5720,5720,5720,5720,0
|
|
20241004,102000,31946450,5720,5720,5720,5720,5
|
|
20241004,101900,31917850,5720,5720,5720,5720,1
|
|
20241004,101800,31912130,5670,5670,5670,5670,0
|
|
20241004,101700,31912130,5670,5670,5670,5670,0
|
|
20241004,101600,31912130,5670,5670,5670,5670,0
|
|
20241004,101500,31912130,5670,5670,5670,5670,0
|
|
20241004,101400,31912130,5670,5670,5670,5670,0
|
|
20241004,101300,31912130,5670,5670,5670,5670,0
|
|
20241004,101200,31912130,5670,5670,5670,5670,0
|
|
20241004,101100,31912130,5670,5670,5670,5670,0
|
|
20241004,101000,31912130,5670,5670,5670,5670,0
|
|
20241004,100900,31912130,5670,5670,5670,5670,0
|
|
20241004,100800,31912130,5670,5670,5670,5670,0
|
|
20241004,100700,31912130,5670,5670,5670,5670,0
|
|
20241004,100600,31912130,5670,5670,5670,5670,0
|
|
20241004,100500,31912130,5670,5670,5670,5670,4
|
|
20241004,100400,31889450,5700,5700,5700,5700,50
|
|
20241004,100300,31604450,5720,5720,5720,5720,0
|
|
20241004,100200,31604450,5720,5720,5720,5720,0
|
|
20241004,100100,31604450,5720,5720,5720,5720,0
|
|
20241004,100000,31604450,5720,5710,5720,5710,303
|
|
20241004,095900,29873320,5700,5700,5700,5700,0
|
|
20241004,095800,29873320,5700,5700,5700,5700,1
|
|
20241004,095700,29867620,5700,5700,5700,5700,0
|
|
20241004,095600,29867620,5700,5700,5700,5700,0
|
|
20241004,095500,29867620,5700,5700,5700,5700,0
|
|
20241004,095400,29867620,5700,5680,5770,5680,1503
|
|
20241004,095300,21294650,5680,5680,5680,5680,0
|
|
20241004,095200,21294650,5680,5680,5680,5680,1
|
|
20241004,095100,21288970,5670,5670,5670,5670,400
|
|
20241004,095000,19020970,5660,5660,5660,5660,165
|
|
20241004,094900,18087070,5660,5660,5660,5660,0
|
|
20241004,094800,18087070,5660,5660,5660,5660,30
|
|
20241004,094700,17917270,5660,5660,5660,5660,0
|
|
20241004,094600,17917270,5660,5660,5660,5660,0
|
|
20241004,094500,17917270,5660,5660,5660,5660,0
|
|
20241004,094400,17917270,5660,5660,5660,5660,0
|
|
20241004,094300,17917270,5660,5660,5660,5660,2
|
|
20241004,094200,17905950,5660,5650,5660,5650,2
|
|
20241004,094100,17894640,5630,5630,5630,5630,0
|
|
20241004,094000,17894640,5630,5630,5630,5630,12
|
|
20241004,093900,17827080,5650,5650,5650,5650,201
|
|
20241004,093800,16691430,5630,5630,5630,5630,0
|
|
20241004,093700,16691430,5630,5630,5630,5630,0
|
|
20241004,093600,16691430,5630,5630,5630,5630,15
|
|
20241004,093500,16606980,5620,5620,5620,5620,12
|
|
20241004,093400,16539540,5620,5620,5620,5620,158
|
|
20241004,093300,15651580,5650,5650,5650,5650,0
|
|
20241004,093200,15651580,5650,5650,5650,5620,156
|
|
20241004,093100,14774800,5620,5660,5660,5620,386
|
|
20241004,093000,12601480,5660,5660,5660,5660,1
|
|
20241004,092900,12595820,5620,5620,5620,5620,0
|
|
20241004,092800,12595820,5620,5620,5620,5620,0
|
|
20241004,092700,12595820,5620,5620,5620,5620,2
|
|
20241004,092600,12584580,5610,5610,5610,5610,0
|
|
20241004,092500,12584580,5610,5610,5610,5610,0
|
|
20241004,092400,12584580,5610,5650,5650,5610,105
|
|
20241004,092300,11991530,5650,5650,5650,5650,0
|
|
20241004,092200,11991530,5650,5620,5650,5620,2
|
|
20241004,092100,11980260,5610,5610,5610,5610,0
|
|
20241004,092000,11980260,5610,5610,5610,5610,0
|
|
20241004,091900,11980260,5610,5620,5620,5610,14
|
|
20241004,091800,11901710,5610,5670,5670,5610,450
|
|
20241004,091700,9372870,5620,5620,5620,5620,0
|
|
20241004,091600,9372870,5620,5620,5620,5620,5
|
|
20241004,091500,9344770,5620,5620,5640,5620,56
|
|
20241004,091400,9029590,5690,5690,5690,5690,1
|
|
20241004,091300,9023900,5600,5600,5600,5600,9
|
|
20241004,091200,8973500,5600,5600,5600,5600,5
|
|
20241004,091100,8945500,5600,5630,5630,5600,850
|
|
20241004,091000,4171420,5620,5620,5620,5620,0
|
|
20241004,090900,4171420,5620,5620,5620,5620,0
|
|
20241004,090800,4171420,5620,5620,5620,5620,0
|
|
20241004,090700,4171420,5620,5620,5620,5620,0
|
|
20241004,090600,4171420,5620,5640,5640,5620,54
|
|
20241004,090500,3866940,5580,5580,5580,5580,0
|
|
20241004,090400,3866940,5580,5580,5580,5580,0
|
|
20241004,090300,3866940,5580,5580,5580,5580,0
|
|
20241004,090200,3866940,5580,5580,5580,5580,0
|
|
20241004,090100,3866940,5580,5580,5580,5580,0
|
|
20241004,090000,3866940,5580,5580,5580,5580,693
|