677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,201400,202564380,5530,5530,5530,5530,784
|
|
20241004,201300,202564380,5530,5530,5530,5530,0
|
|
20241004,201200,202564380,5530,5530,5530,5530,0
|
|
20241004,201100,202564380,5530,5530,5530,5530,0
|
|
20241004,201000,202564380,5530,5530,5530,5530,0
|
|
20241004,200900,202564380,5530,5530,5530,5530,0
|
|
20241004,200800,202564380,5530,5530,5530,5530,0
|
|
20241004,200700,202564380,5530,5530,5530,5530,0
|
|
20241004,200600,202564380,5530,5530,5530,5530,0
|
|
20241004,200500,202564380,5530,5530,5530,5530,0
|
|
20241004,200400,202564380,5530,5530,5530,5530,0
|
|
20241004,200300,202564380,5530,5530,5530,5530,0
|
|
20241004,200200,202564380,5530,5530,5530,5530,0
|
|
20241004,200100,202564380,5530,5530,5530,5530,0
|
|
20241004,200000,202564380,5530,5530,5530,5530,0
|
|
20241004,195900,202564380,5530,5530,5530,5530,0
|
|
20241004,195800,202564380,5530,5530,5530,5530,0
|
|
20241004,195700,202564380,5530,5530,5530,5530,0
|
|
20241004,195600,202564380,5530,5530,5530,5530,0
|
|
20241004,195500,202564380,5530,5530,5530,5530,0
|
|
20241004,195400,202564380,5530,5530,5530,5530,0
|
|
20241004,195300,202564380,5530,5530,5530,5530,0
|
|
20241004,195200,202564380,5530,5530,5530,5530,0
|
|
20241004,195100,202564380,5530,5530,5530,5530,0
|
|
20241004,195000,202564380,5530,5530,5530,5530,0
|
|
20241004,194900,202564380,5530,5530,5530,5530,0
|
|
20241004,194800,202564380,5530,5530,5530,5530,0
|
|
20241004,194700,202564380,5530,5530,5530,5530,0
|
|
20241004,194600,202564380,5530,5530,5530,5530,0
|
|
20241004,194500,202564380,5530,5530,5530,5530,0
|
|
20241004,194400,202564380,5530,5530,5530,5530,784
|
|
20241004,194300,202564380,5530,5530,5530,5530,0
|
|
20241004,194200,202564380,5530,5530,5530,5530,0
|
|
20241004,194100,202564380,5530,5530,5530,5530,0
|
|
20241004,194000,202564380,5530,5530,5530,5530,0
|
|
20241004,193900,202564380,5530,5530,5530,5530,0
|
|
20241004,193800,202564380,5530,5530,5530,5530,0
|
|
20241004,193700,202564380,5530,5530,5530,5530,0
|
|
20241004,193600,202564380,5530,5530,5530,5530,0
|
|
20241004,193500,202564380,5530,5530,5530,5530,0
|
|
20241004,193400,202564380,5530,5530,5530,5530,0
|
|
20241004,193300,202564380,5530,5530,5530,5530,0
|
|
20241004,193200,202564380,5530,5530,5530,5530,0
|
|
20241004,193100,202564380,5530,5530,5530,5530,0
|
|
20241004,193000,202564380,5530,5530,5530,5530,0
|
|
20241004,192900,202564380,5530,5530,5530,5530,0
|
|
20241004,192800,202564380,5530,5530,5530,5530,0
|
|
20241004,192700,202564380,5530,5530,5530,5530,0
|
|
20241004,192600,202564380,5530,5530,5530,5530,0
|
|
20241004,192500,202564380,5530,5530,5530,5530,0
|
|
20241004,192400,202564380,5530,5530,5530,5530,0
|
|
20241004,192300,202564380,5530,5530,5530,5530,0
|
|
20241004,192200,202564380,5530,5530,5530,5530,0
|
|
20241004,192100,202564380,5530,5530,5530,5530,0
|
|
20241004,192000,202564380,5530,5530,5530,5530,0
|
|
20241004,191900,202564380,5530,5530,5530,5530,0
|
|
20241004,191800,202564380,5530,5530,5530,5530,0
|
|
20241004,191700,202564380,5530,5530,5530,5530,0
|
|
20241004,191600,202564380,5530,5530,5530,5530,0
|
|
20241004,191500,202564380,5530,5530,5530,5530,0
|
|
20241004,191400,202564380,5530,5530,5530,5530,784
|
|
20241004,191300,202564380,5530,5530,5530,5530,0
|
|
20241004,191200,202564380,5530,5530,5530,5530,0
|
|
20241004,191100,202564380,5530,5530,5530,5530,0
|
|
20241004,191000,202564380,5530,5530,5530,5530,0
|
|
20241004,190900,202564380,5530,5530,5530,5530,0
|
|
20241004,190800,202564380,5530,5530,5530,5530,0
|
|
20241004,190700,202564380,5530,5530,5530,5530,0
|
|
20241004,190600,202564380,5530,5530,5530,5530,0
|
|
20241004,190500,202564380,5530,5530,5530,5530,0
|
|
20241004,190400,202564380,5530,5530,5530,5530,0
|
|
20241004,190300,202564380,5530,5530,5530,5530,0
|
|
20241004,190200,202564380,5530,5530,5530,5530,0
|
|
20241004,190100,202564380,5530,5530,5530,5530,0
|
|
20241004,190000,202564380,5530,5530,5530,5530,0
|
|
20241004,185900,202564380,5530,5530,5530,5530,0
|
|
20241004,185800,202564380,5530,5530,5530,5530,0
|
|
20241004,185700,202564380,5530,5530,5530,5530,0
|
|
20241004,185600,202564380,5530,5530,5530,5530,0
|
|
20241004,185500,202564380,5530,5530,5530,5530,0
|
|
20241004,185400,202564380,5530,5530,5530,5530,0
|
|
20241004,185300,202564380,5530,5530,5530,5530,0
|
|
20241004,185200,202564380,5530,5530,5530,5530,0
|
|
20241004,185100,202564380,5530,5530,5530,5530,0
|
|
20241004,185000,202564380,5530,5530,5530,5530,0
|
|
20241004,184900,202564380,5530,5530,5530,5530,0
|
|
20241004,184800,202564380,5530,5530,5530,5530,0
|
|
20241004,184700,202564380,5530,5530,5530,5530,0
|
|
20241004,184600,202564380,5530,5530,5530,5530,0
|
|
20241004,184500,202564380,5530,5530,5530,5530,0
|
|
20241004,184400,202564380,5530,5530,5530,5530,784
|
|
20241004,184300,202564380,5530,5530,5530,5530,0
|
|
20241004,184200,202564380,5530,5530,5530,5530,0
|
|
20241004,184100,202564380,5530,5530,5530,5530,0
|
|
20241004,184000,202564380,5530,5530,5530,5530,0
|
|
20241004,183900,202564380,5530,5530,5530,5530,0
|
|
20241004,183800,202564380,5530,5530,5530,5530,0
|
|
20241004,183700,202564380,5530,5530,5530,5530,0
|
|
20241004,183600,202564380,5530,5530,5530,5530,0
|
|
20241004,183500,202564380,5530,5530,5530,5530,0
|
|
20241004,183400,202564380,5530,5530,5530,5530,0
|
|
20241004,183300,202564380,5530,5530,5530,5530,0
|
|
20241004,183200,202564380,5530,5530,5530,5530,0
|
|
20241004,183100,202564380,5530,5530,5530,5530,0
|
|
20241004,183000,202564380,5530,5530,5530,5530,0
|
|
20241004,182900,202564380,5530,5530,5530,5530,0
|
|
20241004,182800,202564380,5530,5530,5530,5530,0
|
|
20241004,182700,202564380,5530,5530,5530,5530,0
|
|
20241004,182600,202564380,5530,5530,5530,5530,0
|
|
20241004,182500,202564380,5530,5530,5530,5530,0
|
|
20241004,182400,202564380,5530,5530,5530,5530,0
|
|
20241004,182300,202564380,5530,5530,5530,5530,0
|
|
20241004,182200,202564380,5530,5530,5530,5530,0
|
|
20241004,182100,202564380,5530,5530,5530,5530,0
|
|
20241004,182000,202564380,5530,5530,5530,5530,0
|
|
20241004,181900,202564380,5530,5530,5530,5530,0
|
|
20241004,181800,202564380,5530,5530,5530,5530,0
|
|
20241004,181700,202564380,5530,5530,5530,5530,0
|
|
20241004,181600,202564380,5530,5530,5530,5530,0
|
|
20241004,181500,202564380,5530,5530,5530,5530,0
|
|
20241004,181400,202564380,5530,5530,5530,5530,784
|
|
20241004,181300,202564380,5530,5530,5530,5530,0
|
|
20241004,181200,202564380,5530,5530,5530,5530,0
|
|
20241004,181100,202564380,5530,5530,5530,5530,0
|
|
20241004,181000,202564380,5530,5530,5530,5530,0
|
|
20241004,180900,202564380,5530,5530,5530,5530,0
|
|
20241004,180800,202564380,5530,5530,5530,5530,0
|
|
20241004,180700,202564380,5530,5530,5530,5530,0
|
|
20241004,180600,202564380,5530,5530,5530,5530,0
|
|
20241004,180500,202564380,5530,5530,5530,5530,0
|
|
20241004,180400,202564380,5530,5530,5530,5530,0
|
|
20241004,180300,202564380,5530,5530,5530,5530,0
|
|
20241004,180200,202564380,5530,5530,5530,5530,0
|
|
20241004,180100,202564380,5530,5530,5530,5530,0
|
|
20241004,180000,202564380,5530,5530,5530,5530,0
|
|
20241004,175900,202564380,5530,5530,5530,5530,0
|
|
20241004,175800,202564380,5530,5530,5530,5530,0
|
|
20241004,175700,202564380,5530,5530,5530,5530,0
|
|
20241004,175600,202564380,5530,5530,5530,5530,0
|
|
20241004,175500,202564380,5530,5530,5530,5530,0
|
|
20241004,175400,202564380,5530,5530,5530,5530,0
|
|
20241004,175300,202564380,5530,5530,5530,5530,0
|
|
20241004,175200,202564380,5530,5530,5530,5530,0
|
|
20241004,175100,202564380,5530,5530,5530,5530,0
|
|
20241004,175000,202564380,5530,5530,5530,5530,0
|
|
20241004,174900,202564380,5530,5530,5530,5530,0
|
|
20241004,174800,202564380,5530,5530,5530,5530,0
|
|
20241004,174700,202564380,5530,5530,5530,5530,0
|
|
20241004,174600,202564380,5530,5530,5530,5530,0
|
|
20241004,174500,202564380,5530,5530,5530,5530,0
|
|
20241004,174400,202564380,5530,5530,5530,5530,784
|
|
20241004,174300,202564380,5530,5530,5530,5530,0
|
|
20241004,174200,202564380,5530,5530,5530,5530,0
|
|
20241004,174100,202564380,5530,5530,5530,5530,0
|
|
20241004,174000,202564380,5530,5530,5530,5530,0
|
|
20241004,173900,202564380,5530,5530,5530,5530,0
|
|
20241004,173800,202564380,5530,5530,5530,5530,0
|
|
20241004,173700,202564380,5530,5530,5530,5530,0
|
|
20241004,173600,202564380,5530,5530,5530,5530,0
|
|
20241004,173500,202564380,5530,5530,5530,5530,0
|
|
20241004,173400,202564380,5530,5530,5530,5530,0
|
|
20241004,173300,202564380,5530,5530,5530,5530,0
|
|
20241004,173200,202564380,5530,5530,5530,5530,0
|
|
20241004,173100,202564380,5530,5530,5530,5530,0
|
|
20241004,173000,202564380,5530,5530,5530,5530,0
|
|
20241004,172900,202564380,5530,5530,5530,5530,0
|
|
20241004,172800,202564380,5530,5530,5530,5530,0
|
|
20241004,172700,202564380,5530,5530,5530,5530,0
|
|
20241004,172600,202564380,5530,5530,5530,5530,0
|
|
20241004,172500,202564380,5530,5530,5530,5530,0
|
|
20241004,172400,202564380,5530,5530,5530,5530,0
|
|
20241004,172300,202564380,5530,5530,5530,5530,0
|
|
20241004,172200,202564380,5530,5530,5530,5530,0
|
|
20241004,172100,202564380,5530,5530,5530,5530,0
|
|
20241004,172000,202564380,5530,5530,5530,5530,0
|
|
20241004,171900,202564380,5530,5530,5530,5530,0
|
|
20241004,171800,202564380,5530,5530,5530,5530,0
|
|
20241004,171700,202564380,5530,5530,5530,5530,0
|
|
20241004,171600,202564380,5530,5530,5530,5530,0
|
|
20241004,171500,202564380,5530,5530,5530,5530,0
|
|
20241004,171400,202564380,5530,5530,5530,5530,784
|
|
20241004,171300,202564380,5530,5530,5530,5530,0
|
|
20241004,171200,202564380,5530,5530,5530,5530,0
|
|
20241004,171100,202564380,5530,5530,5530,5530,0
|
|
20241004,171000,202564380,5530,5530,5530,5530,0
|
|
20241004,170900,202564380,5530,5530,5530,5530,0
|
|
20241004,170800,202564380,5530,5530,5530,5530,0
|
|
20241004,170700,202564380,5530,5530,5530,5530,0
|
|
20241004,170600,202564380,5530,5530,5530,5530,0
|
|
20241004,170500,202564380,5530,5530,5530,5530,0
|
|
20241004,170400,202564380,5530,5530,5530,5530,0
|
|
20241004,170300,202564380,5530,5530,5530,5530,0
|
|
20241004,170200,202564380,5530,5530,5530,5530,0
|
|
20241004,170100,202564380,5530,5530,5530,5530,0
|
|
20241004,170000,202564380,5530,5530,5530,5530,0
|
|
20241004,165900,202564380,5530,5530,5530,5530,0
|
|
20241004,165800,202564380,5530,5530,5530,5530,0
|
|
20241004,165700,202564380,5530,5530,5530,5530,0
|
|
20241004,165600,202564380,5530,5530,5530,5530,0
|
|
20241004,165500,202564380,5530,5530,5530,5530,0
|
|
20241004,165400,202564380,5530,5530,5530,5530,0
|
|
20241004,165300,202564380,5530,5530,5530,5530,0
|
|
20241004,165200,202564380,5530,5530,5530,5530,0
|
|
20241004,165100,202564380,5530,5530,5530,5530,0
|
|
20241004,165000,202564380,5530,5530,5530,5530,0
|
|
20241004,164900,202564380,5530,5530,5530,5530,0
|
|
20241004,164800,202564380,5530,5530,5530,5530,0
|
|
20241004,164700,202564380,5530,5530,5530,5530,0
|
|
20241004,164600,202564380,5530,5530,5530,5530,0
|
|
20241004,164500,202564380,5530,5530,5530,5530,0
|
|
20241004,164400,202564380,5530,5530,5530,5530,784
|
|
20241004,164300,202564380,5530,5530,5530,5530,0
|
|
20241004,164200,202564380,5530,5530,5530,5530,0
|
|
20241004,164100,202564380,5530,5530,5530,5530,0
|
|
20241004,164000,202564380,5530,5530,5530,5530,0
|
|
20241004,163900,202564380,5530,5530,5530,5530,0
|
|
20241004,163800,202564380,5530,5530,5530,5530,0
|
|
20241004,163700,202564380,5530,5530,5530,5530,0
|
|
20241004,163600,202564380,5530,5530,5530,5530,0
|
|
20241004,163500,202564380,5530,5530,5530,5530,0
|
|
20241004,163400,202564380,5530,5530,5530,5530,0
|
|
20241004,163300,202564380,5530,5530,5530,5530,0
|
|
20241004,163200,202564380,5530,5530,5530,5530,0
|
|
20241004,163100,202564380,5530,5530,5530,5530,0
|
|
20241004,163000,202564380,5530,5530,5530,5530,0
|
|
20241004,162900,202564380,5530,5530,5530,5530,0
|
|
20241004,162800,202564380,5530,5530,5530,5530,0
|
|
20241004,162700,202564380,5530,5530,5530,5530,0
|
|
20241004,162600,202564380,5530,5530,5530,5530,0
|
|
20241004,162500,202564380,5530,5530,5530,5530,0
|
|
20241004,162400,202564380,5530,5530,5530,5530,0
|
|
20241004,162300,202564380,5530,5530,5530,5530,0
|
|
20241004,162200,202564380,5530,5530,5530,5530,0
|
|
20241004,162100,202564380,5530,5530,5530,5530,0
|
|
20241004,162000,202564380,5530,5530,5530,5530,0
|
|
20241004,161900,202564380,5530,5530,5530,5530,0
|
|
20241004,161800,202564380,5530,5530,5530,5530,0
|
|
20241004,161700,202564380,5530,5530,5530,5530,0
|
|
20241004,161600,202564380,5530,5530,5530,5530,0
|
|
20241004,161500,202564380,5530,5530,5530,5530,0
|
|
20241004,161400,202564380,5530,5530,5530,5530,784
|
|
20241004,161300,202564380,5530,5530,5530,5530,0
|
|
20241004,161200,202564380,5530,5530,5530,5530,0
|
|
20241004,161100,202564380,5530,5530,5530,5530,0
|
|
20241004,161000,202564380,5530,5530,5530,5530,0
|
|
20241004,160900,202564380,5530,5530,5530,5530,0
|
|
20241004,160800,202564380,5530,5530,5530,5530,0
|
|
20241004,160700,202564380,5530,5530,5530,5530,0
|
|
20241004,160600,202564380,5530,5530,5530,5530,0
|
|
20241004,160500,202564380,5530,5530,5530,5530,0
|
|
20241004,160400,202564380,5530,5530,5530,5530,0
|
|
20241004,160300,202564380,5530,5530,5530,5530,0
|
|
20241004,160200,202564380,5530,5530,5530,5530,0
|
|
20241004,160100,202564380,5530,5530,5530,5530,0
|
|
20241004,160000,202564380,5530,5530,5530,5530,0
|
|
20241004,155900,202564380,5530,5530,5530,5530,0
|
|
20241004,155800,202564380,5530,5530,5530,5530,0
|
|
20241004,155700,202564380,5530,5530,5530,5530,0
|
|
20241004,155600,202564380,5530,5530,5530,5530,0
|
|
20241004,155500,202564380,5530,5530,5530,5530,0
|
|
20241004,155400,202564380,5530,5530,5530,5530,0
|
|
20241004,155300,202564380,5530,5530,5530,5530,0
|
|
20241004,155200,202564380,5530,5530,5530,5530,0
|
|
20241004,155100,202564380,5530,5530,5530,5530,0
|
|
20241004,155000,202564380,5530,5530,5530,5530,0
|
|
20241004,154900,202564380,5530,5530,5530,5530,0
|
|
20241004,154800,202564380,5530,5530,5530,5530,0
|
|
20241004,154700,202564380,5530,5530,5530,5530,0
|
|
20241004,154600,202564380,5530,5530,5530,5530,0
|
|
20241004,154500,202564380,5530,5530,5530,5530,0
|
|
20241004,154400,202564380,5530,5530,5530,5530,784
|
|
20241004,154300,202564380,5530,5530,5530,5530,0
|
|
20241004,154200,202564380,5530,5530,5530,5530,0
|
|
20241004,154100,202564380,5530,5530,5530,5530,0
|
|
20241004,154000,202564380,5530,5530,5530,5530,0
|
|
20241004,153900,202564380,5530,5530,5530,5530,0
|
|
20241004,153800,202564380,5530,5530,5530,5530,0
|
|
20241004,153700,202564380,5530,5530,5530,5530,0
|
|
20241004,153600,202564380,5530,5530,5530,5530,0
|
|
20241004,153500,202564380,5530,5530,5530,5530,0
|
|
20241004,153400,202564380,5530,5530,5530,5530,0
|
|
20241004,153300,202564380,5530,5530,5530,5530,0
|
|
20241004,153200,202564380,5530,5530,5530,5530,0
|
|
20241004,153100,202564380,5530,5530,5530,5530,0
|
|
20241004,153000,202564380,5530,5530,5530,5530,784
|
|
20241004,152900,198228860,5490,5490,5490,5490,0
|
|
20241004,152800,198228860,5490,5490,5490,5490,0
|
|
20241004,152700,198228860,5490,5490,5490,5490,0
|
|
20241004,152600,198228860,5490,5490,5490,5490,0
|
|
20241004,152500,198228860,5490,5490,5490,5490,0
|
|
20241004,152400,198228860,5490,5490,5490,5490,0
|
|
20241004,152300,198228860,5490,5490,5490,5490,0
|
|
20241004,152200,198228860,5490,5490,5490,5490,0
|
|
20241004,152100,198228860,5490,5490,5490,5490,0
|
|
20241004,152000,198228860,5490,5490,5490,5490,0
|
|
20241004,151900,198228860,5490,5490,5490,5490,0
|
|
20241004,151800,198228860,5490,5490,5490,5490,0
|
|
20241004,151700,198228860,5490,5490,5490,5490,0
|
|
20241004,151600,198228860,5490,5490,5490,5490,30
|
|
20241004,151500,198064160,5490,5490,5490,5490,0
|
|
20241004,151400,198064160,5490,5490,5490,5490,188
|
|
20241004,151300,197032040,5480,5480,5480,5480,0
|
|
20241004,151200,197032040,5480,5480,5480,5480,0
|
|
20241004,151100,197032040,5480,5480,5480,5480,0
|
|
20241004,151000,197032040,5480,5480,5480,5480,0
|
|
20241004,150900,197032040,5480,5480,5490,5480,932
|
|
20241004,150800,191921770,5480,5480,5480,5480,0
|
|
20241004,150700,191921770,5480,5480,5480,5480,930
|
|
20241004,150600,186825370,5480,5480,5480,5480,150
|
|
20241004,150500,186003370,5480,5480,5480,5480,83
|
|
20241004,150400,185548530,5480,5480,5480,5480,50
|
|
20241004,150300,185274530,5480,5490,5490,5480,780
|
|
20241004,150200,180999030,5480,5490,5490,5480,118
|
|
20241004,150100,180352090,5500,5500,5500,5500,0
|
|
20241004,150000,180352090,5500,5490,5500,5490,288
|
|
20241004,145900,178770960,5500,5500,5500,5500,1
|
|
20241004,145800,178765460,5490,5500,5500,5490,271
|
|
20241004,145700,177277570,5500,5500,5500,5500,207
|
|
20241004,145600,176139070,5490,5490,5490,5490,325
|
|
20241004,145500,174354820,5490,5490,5490,5490,0
|
|
20241004,145400,174354820,5490,5490,5490,5490,111
|
|
20241004,145300,173745430,5500,5500,5500,5500,1
|
|
20241004,145200,173739930,5490,5490,5490,5490,46
|
|
20241004,145100,173487390,5500,5500,5500,5500,0
|
|
20241004,145000,173487390,5500,5500,5500,5500,11
|
|
20241004,144900,173426890,5490,5490,5490,5490,5
|
|
20241004,144800,173399440,5490,5490,5490,5490,38
|
|
20241004,144700,173190820,5490,5490,5490,5490,118
|
|
20241004,144600,172543000,5480,5480,5480,5480,0
|
|
20241004,144500,172543000,5480,5480,5480,5480,0
|
|
20241004,144400,172543000,5480,5480,5480,5480,110
|
|
20241004,144300,171940200,5480,5480,5480,5480,0
|
|
20241004,144200,171940200,5480,5490,5490,5480,1108
|
|
20241004,144100,165858430,5500,5500,5500,5500,250
|
|
20241004,144000,164483430,5500,5500,5500,5500,0
|
|
20241004,143900,164483430,5500,5500,5500,5500,20
|
|
20241004,143800,164373430,5500,5500,5500,5500,0
|
|
20241004,143700,164373430,5500,5500,5500,5500,1
|
|
20241004,143600,164367930,5490,5490,5490,5490,0
|
|
20241004,143500,164367930,5490,5490,5490,5490,910
|
|
20241004,143400,159372030,5500,5500,5500,5500,10
|
|
20241004,143300,159317030,5490,5490,5490,5490,0
|
|
20241004,143200,159317030,5490,5490,5490,5490,0
|
|
20241004,143100,159317030,5490,5500,5500,5490,138
|
|
20241004,143000,158559400,5510,5510,5510,5510,0
|
|
20241004,142900,158559400,5510,5510,5510,5510,4
|
|
20241004,142800,158537360,5500,5500,5500,5490,436
|
|
20241004,142700,156139480,5500,5500,5500,5500,0
|
|
20241004,142600,156139480,5500,5500,5500,5500,0
|
|
20241004,142500,156139480,5500,5500,5500,5500,0
|
|
20241004,142400,156139480,5500,5500,5500,5500,0
|
|
20241004,142300,156139480,5500,5500,5500,5500,0
|
|
20241004,142200,156139480,5500,5500,5500,5500,136
|
|
20241004,142100,155391480,5500,5500,5500,5500,0
|
|
20241004,142000,155391480,5500,5500,5500,5500,0
|
|
20241004,141900,155391480,5500,5500,5500,5500,0
|
|
20241004,141800,155391480,5500,5500,5500,5500,168
|
|
20241004,141700,154467480,5500,5500,5500,5500,33
|
|
20241004,141600,154285980,5500,5500,5500,5500,0
|
|
20241004,141500,154285980,5500,5500,5500,5500,0
|
|
20241004,141400,154285980,5500,5500,5500,5500,67
|
|
20241004,141300,153917480,5510,5510,5510,5510,64
|
|
20241004,141200,153564840,5500,5500,5500,5500,155
|
|
20241004,141100,152712340,5500,5500,5500,5500,532
|
|
20241004,141000,149786340,5490,5490,5490,5490,0
|
|
20241004,140900,149786340,5490,5490,5490,5490,0
|
|
20241004,140800,149786340,5490,5490,5490,5490,0
|
|
20241004,140700,149786340,5490,5490,5490,5490,144
|
|
20241004,140600,148995780,5490,5490,5490,5490,0
|
|
20241004,140500,148995780,5490,5490,5490,5490,0
|
|
20241004,140400,148995780,5490,5490,5490,5490,0
|
|
20241004,140300,148995780,5490,5490,5490,5490,0
|
|
20241004,140200,148995780,5490,5490,5490,5490,208
|
|
20241004,140100,147853860,5490,5490,5490,5490,0
|
|
20241004,140000,147853860,5490,5490,5490,5490,0
|
|
20241004,135900,147853860,5490,5490,5490,5490,0
|
|
20241004,135800,147853860,5490,5490,5490,5490,144
|
|
20241004,135700,147063300,5500,5500,5500,5500,156
|
|
20241004,135600,146205300,5500,5500,5500,5500,0
|
|
20241004,135500,146205300,5500,5500,5500,5500,1
|
|
20241004,135400,146199800,5500,5500,5500,5500,0
|
|
20241004,135300,146199800,5500,5500,5500,5500,230
|
|
20241004,135200,144934800,5500,5500,5500,5500,0
|
|
20241004,135100,144934800,5500,5500,5500,5500,0
|
|
20241004,135000,144934800,5500,5500,5500,5500,0
|
|
20241004,134900,144934800,5500,5500,5500,5500,0
|
|
20241004,134800,144934800,5500,5500,5500,5500,0
|
|
20241004,134700,144934800,5500,5500,5500,5500,0
|
|
20241004,134600,144934800,5500,5500,5500,5500,0
|
|
20241004,134500,144934800,5500,5500,5500,5500,423
|
|
20241004,134400,142608300,5490,5500,5500,5490,142
|
|
20241004,134300,141828220,5490,5490,5490,5490,0
|
|
20241004,134200,141828220,5490,5490,5490,5490,0
|
|
20241004,134100,141828220,5490,5490,5490,5490,1
|
|
20241004,134000,141822730,5490,5490,5490,5490,0
|
|
20241004,133900,141822730,5490,5500,5500,5490,96
|
|
20241004,133800,141295630,5500,5500,5500,5500,0
|
|
20241004,133700,141295630,5500,5500,5500,5500,5
|
|
20241004,133600,141268130,5500,5500,5500,5500,1
|
|
20241004,133500,141262630,5500,5500,5500,5500,104
|
|
20241004,133400,140690630,5490,5490,5490,5490,124
|
|
20241004,133300,140009870,5490,5490,5490,5490,0
|
|
20241004,133200,140009870,5490,5490,5490,5490,230
|
|
20241004,133100,138747170,5500,5500,5500,5500,0
|
|
20241004,133000,138747170,5500,5500,5500,5500,83
|
|
20241004,132900,138290670,5500,5480,5500,5480,693
|
|
20241004,132800,134484690,5500,5490,5500,5490,5000
|
|
20241004,132700,106991050,5480,5480,5480,5480,89
|
|
20241004,132600,106503330,5480,5480,5480,5480,25
|
|
20241004,132500,106366330,5480,5480,5480,5480,0
|
|
20241004,132400,106366330,5480,5490,5490,5480,1911
|
|
20241004,132300,95875930,5490,5490,5490,5490,19
|
|
20241004,132200,95771620,5500,5500,5500,5500,0
|
|
20241004,132100,95771620,5500,5500,5500,5500,0
|
|
20241004,132000,95771620,5500,5500,5500,5500,0
|
|
20241004,131900,95771620,5500,5490,5500,5490,61
|
|
20241004,131800,95436720,5500,5500,5500,5490,149
|
|
20241004,131700,94618610,5500,5500,5500,5500,3
|
|
20241004,131600,94602110,5500,5500,5500,5490,515
|
|
20241004,131500,91774610,5500,5500,5500,5500,0
|
|
20241004,131400,91774610,5500,5500,5500,5500,1
|
|
20241004,131300,91769110,5500,5500,5500,5500,0
|
|
20241004,131200,91769110,5500,5500,5500,5500,18
|
|
20241004,131100,91670110,5500,5500,5500,5500,0
|
|
20241004,131000,91670110,5500,5500,5500,5500,3
|
|
20241004,130900,91653610,5500,5500,5500,5500,0
|
|
20241004,130800,91653610,5500,5500,5500,5500,20
|
|
20241004,130700,91543610,5500,5500,5500,5500,200
|
|
20241004,130600,90443610,5500,5500,5500,5500,0
|
|
20241004,130500,90443610,5500,5500,5500,5500,0
|
|
20241004,130400,90443610,5500,5500,5500,5500,22
|
|
20241004,130300,90322610,5490,5490,5490,5490,0
|
|
20241004,130200,90322610,5490,5490,5490,5490,0
|
|
20241004,130100,90322610,5490,5490,5490,5490,0
|
|
20241004,130000,90322610,5490,5490,5490,5490,0
|
|
20241004,125900,90322610,5490,5490,5490,5490,0
|
|
20241004,125800,90322610,5490,5490,5490,5490,0
|
|
20241004,125700,90322610,5490,5490,5490,5490,0
|
|
20241004,125600,90322610,5490,5490,5490,5490,0
|
|
20241004,125500,90322610,5490,5490,5490,5490,0
|
|
20241004,125400,90322610,5490,5490,5490,5490,0
|
|
20241004,125300,90322610,5490,5490,5490,5490,0
|
|
20241004,125200,90322610,5490,5490,5490,5490,0
|
|
20241004,125100,90322610,5490,5490,5490,5490,0
|
|
20241004,125000,90322610,5490,5490,5490,5490,0
|
|
20241004,124900,90322610,5490,5500,5500,5490,298
|
|
20241004,124800,88686390,5490,5490,5490,5490,0
|
|
20241004,124700,88686390,5490,5490,5490,5490,0
|
|
20241004,124600,88686390,5490,5490,5490,5490,0
|
|
20241004,124500,88686390,5490,5520,5520,5490,93
|
|
20241004,124400,88175790,5500,5500,5500,5500,311
|
|
20241004,124300,86465290,5500,5500,5500,5500,0
|
|
20241004,124200,86465290,5500,5500,5500,5500,0
|
|
20241004,124100,86465290,5500,5500,5500,5500,0
|
|
20241004,124000,86465290,5500,5500,5500,5500,230
|
|
20241004,123900,85200290,5500,5500,5500,5500,0
|
|
20241004,123800,85200290,5500,5500,5500,5500,0
|
|
20241004,123700,85200290,5500,5500,5500,5500,0
|
|
20241004,123600,85200290,5500,5500,5500,5500,95
|
|
20241004,123500,84677790,5530,5530,5530,5530,1
|
|
20241004,123400,84672260,5500,5500,5500,5500,64
|
|
20241004,123300,84320260,5530,5530,5530,5530,0
|
|
20241004,123200,84320260,5530,5530,5530,5530,0
|
|
20241004,123100,84320260,5530,5530,5530,5530,0
|
|
20241004,123000,84320260,5530,5530,5530,5530,1
|
|
20241004,122900,84314730,5500,5510,5510,5500,126
|
|
20241004,122800,83621650,5500,5500,5500,5500,0
|
|
20241004,122700,83621650,5500,5500,5500,5500,0
|
|
20241004,122600,83621650,5500,5510,5510,5500,1705
|
|
20241004,122500,74240440,5510,5510,5510,5510,0
|
|
20241004,122400,74240440,5510,5510,5510,5510,0
|
|
20241004,122300,74240440,5510,5510,5510,5510,210
|
|
20241004,122200,73083340,5530,5530,5530,5530,0
|
|
20241004,122100,73083340,5530,5530,5530,5530,0
|
|
20241004,122000,73083340,5530,5530,5530,5530,1
|
|
20241004,121900,73077810,5510,5510,5510,5510,0
|
|
20241004,121800,73077810,5510,5510,5510,5510,0
|
|
20241004,121700,73077810,5510,5510,5510,5510,0
|
|
20241004,121600,73077810,5510,5510,5510,5510,0
|
|
20241004,121500,73077810,5510,5510,5510,5510,0
|
|
20241004,121400,73077810,5510,5510,5510,5510,160
|
|
20241004,121300,72196210,5550,5550,5550,5550,0
|
|
20241004,121200,72196210,5550,5550,5550,5550,0
|
|
20241004,121100,72196210,5550,5550,5550,5550,2
|
|
20241004,121000,72185110,5530,5520,5550,5510,1195
|
|
20241004,120900,65570520,5530,5530,5530,5530,0
|
|
20241004,120800,65570520,5530,5530,5530,5530,0
|
|
20241004,120700,65570520,5530,5530,5530,5530,0
|
|
20241004,120600,65570520,5530,5500,5530,5500,101
|
|
20241004,120500,65014990,5530,5530,5530,5530,1
|
|
20241004,120400,65009460,5500,5500,5500,5500,0
|
|
20241004,120300,65009460,5500,5500,5500,5500,0
|
|
20241004,120200,65009460,5500,5500,5500,5500,0
|
|
20241004,120100,65009460,5500,5500,5500,5500,0
|
|
20241004,120000,65009460,5500,5500,5500,5500,0
|
|
20241004,115900,65009460,5500,5500,5500,5500,0
|
|
20241004,115800,65009460,5500,5500,5500,5500,0
|
|
20241004,115700,65009460,5500,5500,5500,5500,0
|
|
20241004,115600,65009460,5500,5500,5500,5500,6
|
|
20241004,115500,64976460,5500,5500,5500,5500,0
|
|
20241004,115400,64976460,5500,5500,5500,5500,0
|
|
20241004,115300,64976460,5500,5500,5500,5500,0
|
|
20241004,115200,64976460,5500,5500,5500,5500,64
|
|
20241004,115100,64624460,5500,5500,5500,5500,130
|
|
20241004,115000,63909460,5500,5500,5500,5500,0
|
|
20241004,114900,63909460,5500,5500,5500,5500,1
|
|
20241004,114800,63903960,5530,5530,5530,5530,0
|
|
20241004,114700,63903960,5530,5530,5530,5530,0
|
|
20241004,114600,63903960,5530,5530,5530,5530,0
|
|
20241004,114500,63903960,5530,5530,5530,5530,0
|
|
20241004,114400,63903960,5530,5530,5530,5530,0
|
|
20241004,114300,63903960,5530,5530,5530,5530,0
|
|
20241004,114200,63903960,5530,5530,5530,5530,17
|
|
20241004,114100,63809950,5490,5490,5490,5490,0
|
|
20241004,114000,63809950,5490,5490,5490,5490,0
|
|
20241004,113900,63809950,5490,5530,5530,5490,137
|
|
20241004,113800,63057780,5530,5530,5530,5530,5
|
|
20241004,113700,63030130,5490,5490,5490,5490,0
|
|
20241004,113600,63030130,5490,5490,5490,5490,0
|
|
20241004,113500,63030130,5490,5490,5490,5490,0
|
|
20241004,113400,63030130,5490,5500,5500,5490,99
|
|
20241004,113300,62486610,5490,5500,5500,5490,15
|
|
20241004,113200,62404120,5530,5500,5530,5500,142
|
|
20241004,113100,61623090,5500,5500,5500,5500,0
|
|
20241004,113000,61623090,5500,5510,5510,5500,1637
|
|
20241004,112900,52616090,5510,5510,5510,5510,0
|
|
20241004,112800,52616090,5510,5510,5510,5510,0
|
|
20241004,112700,52616090,5510,5510,5510,5510,269
|
|
20241004,112600,51133900,5510,5510,5510,5510,0
|
|
20241004,112500,51133900,5510,5510,5510,5510,30
|
|
20241004,112400,50968600,5510,5510,5510,5510,55
|
|
20241004,112300,50665550,5510,5510,5510,5510,0
|
|
20241004,112200,50665550,5510,5510,5510,5510,279
|
|
20241004,112100,49128260,5510,5510,5510,5510,3
|
|
20241004,112000,49111730,5510,5510,5510,5510,0
|
|
20241004,111900,49111730,5510,5510,5510,5510,0
|
|
20241004,111800,49111730,5510,5510,5510,5510,30
|
|
20241004,111700,48946430,5510,5510,5510,5510,0
|
|
20241004,111600,48946430,5510,5510,5510,5510,1
|
|
20241004,111500,48940920,5510,5510,5510,5510,0
|
|
20241004,111400,48940920,5510,5510,5510,5510,0
|
|
20241004,111300,48940920,5510,5510,5510,5510,0
|
|
20241004,111200,48940920,5510,5510,5510,5510,0
|
|
20241004,111100,48940920,5510,5510,5510,5510,0
|
|
20241004,111000,48940920,5510,5510,5510,5510,0
|
|
20241004,110900,48940920,5510,5510,5510,5510,4
|
|
20241004,110800,48918880,5500,5500,5500,5500,40
|
|
20241004,110700,48698880,5500,5500,5500,5500,200
|
|
20241004,110600,47598880,5500,5500,5500,5500,0
|
|
20241004,110500,47598880,5500,5500,5500,5500,0
|
|
20241004,110400,47598880,5500,5500,5500,5500,0
|
|
20241004,110300,47598880,5500,5500,5500,5500,0
|
|
20241004,110200,47598880,5500,5500,5500,5500,0
|
|
20241004,110100,47598880,5500,5500,5500,5500,0
|
|
20241004,110000,47598880,5500,5500,5500,5500,0
|
|
20241004,105900,47598880,5500,5500,5500,5500,0
|
|
20241004,105800,47598880,5500,5500,5500,5500,0
|
|
20241004,105700,47598880,5500,5500,5500,5500,0
|
|
20241004,105600,47598880,5500,5500,5500,5500,0
|
|
20241004,105500,47598880,5500,5500,5500,5500,0
|
|
20241004,105400,47598880,5500,5500,5500,5500,0
|
|
20241004,105300,47598880,5500,5500,5500,5500,14
|
|
20241004,105200,47521880,5500,5500,5500,5500,0
|
|
20241004,105100,47521880,5500,5500,5500,5500,125
|
|
20241004,105000,46834380,5510,5510,5510,5510,0
|
|
20241004,104900,46834380,5510,5510,5510,5510,0
|
|
20241004,104800,46834380,5510,5510,5510,5510,40
|
|
20241004,104700,46613980,5530,5530,5530,5530,0
|
|
20241004,104600,46613980,5530,5530,5530,5530,20
|
|
20241004,104500,46503380,5530,5530,5530,5530,0
|
|
20241004,104400,46503380,5530,5530,5530,5530,0
|
|
20241004,104300,46503380,5530,5500,5530,5500,2
|
|
20241004,104200,46492350,5500,5520,5520,5500,1172
|
|
20241004,104100,40033650,5520,5520,5520,5520,110
|
|
20241004,104000,39426450,5520,5520,5520,5520,0
|
|
20241004,103900,39426450,5520,5520,5520,5520,0
|
|
20241004,103800,39426450,5520,5520,5520,5520,0
|
|
20241004,103700,39426450,5520,5520,5520,5520,0
|
|
20241004,103600,39426450,5520,5520,5520,5520,0
|
|
20241004,103500,39426450,5520,5520,5520,5520,200
|
|
20241004,103400,38322450,5510,5510,5510,5510,0
|
|
20241004,103300,38322450,5510,5510,5510,5510,0
|
|
20241004,103200,38322450,5510,5510,5510,5510,0
|
|
20241004,103100,38322450,5510,5510,5510,5510,0
|
|
20241004,103000,38322450,5510,5510,5510,5510,0
|
|
20241004,102900,38322450,5510,5510,5510,5510,0
|
|
20241004,102800,38322450,5510,5510,5510,5510,0
|
|
20241004,102700,38322450,5510,5510,5510,5510,0
|
|
20241004,102600,38322450,5510,5510,5510,5510,149
|
|
20241004,102500,37501460,5520,5520,5520,5520,0
|
|
20241004,102400,37501460,5520,5520,5520,5520,0
|
|
20241004,102300,37501460,5520,5520,5520,5520,0
|
|
20241004,102200,37501460,5520,5520,5520,5520,593
|
|
20241004,102100,34228100,5520,5520,5520,5520,0
|
|
20241004,102000,34228100,5520,5520,5520,5520,0
|
|
20241004,101900,34228100,5520,5520,5520,5520,0
|
|
20241004,101800,34228100,5520,5520,5520,5520,0
|
|
20241004,101700,34228100,5520,5520,5520,5520,0
|
|
20241004,101600,34228100,5520,5520,5520,5520,5
|
|
20241004,101500,34200500,5520,5520,5520,5520,0
|
|
20241004,101400,34200500,5520,5520,5520,5520,0
|
|
20241004,101300,34200500,5520,5530,5530,5520,8
|
|
20241004,101200,34156270,5530,5530,5530,5530,0
|
|
20241004,101100,34156270,5530,5530,5530,5530,0
|
|
20241004,101000,34156270,5530,5530,5530,5530,0
|
|
20241004,100900,34156270,5530,5530,5530,5530,0
|
|
20241004,100800,34156270,5530,5530,5530,5530,0
|
|
20241004,100700,34156270,5530,5530,5530,5530,0
|
|
20241004,100600,34156270,5530,5530,5530,5530,0
|
|
20241004,100500,34156270,5530,5530,5530,5530,1
|
|
20241004,100400,34150740,5520,5520,5520,5520,0
|
|
20241004,100300,34150740,5520,5520,5520,5520,0
|
|
20241004,100200,34150740,5520,5520,5520,5520,0
|
|
20241004,100100,34150740,5520,5520,5520,5520,0
|
|
20241004,100000,34150740,5520,5520,5520,5520,0
|
|
20241004,095900,34150740,5520,5520,5520,5520,0
|
|
20241004,095800,34150740,5520,5520,5520,5520,0
|
|
20241004,095700,34150740,5520,5520,5520,5520,0
|
|
20241004,095600,34150740,5520,5520,5520,5520,40
|
|
20241004,095500,33929940,5530,5530,5530,5530,0
|
|
20241004,095400,33929940,5530,5530,5530,5530,0
|
|
20241004,095300,33929940,5530,5530,5530,5530,0
|
|
20241004,095200,33929940,5530,5530,5530,5530,0
|
|
20241004,095100,33929940,5530,5530,5530,5530,90
|
|
20241004,095000,33432240,5530,5530,5530,5530,0
|
|
20241004,094900,33432240,5530,5530,5530,5530,47
|
|
20241004,094800,33172330,5530,5530,5530,5530,0
|
|
20241004,094700,33172330,5530,5530,5530,5530,9
|
|
20241004,094600,33122560,5530,5530,5530,5530,500
|
|
20241004,094500,30357560,5530,5530,5530,5530,297
|
|
20241004,094400,28715150,5530,5530,5530,5530,4
|
|
20241004,094300,28693030,5530,5530,5530,5530,3
|
|
20241004,094200,28676440,5530,5530,5530,5530,10
|
|
20241004,094100,28621140,5530,5520,5530,5520,51
|
|
20241004,094000,28339610,5520,5520,5520,5520,394
|
|
20241004,093900,26164730,5520,5520,5520,5520,1
|
|
20241004,093800,26159210,5510,5510,5510,5510,31
|
|
20241004,093700,25988400,5520,5520,5520,5520,0
|
|
20241004,093600,25988400,5520,5520,5520,5520,1
|
|
20241004,093500,25982880,5520,5520,5520,5520,0
|
|
20241004,093400,25982880,5520,5520,5520,5520,0
|
|
20241004,093300,25982880,5520,5520,5520,5520,20
|
|
20241004,093200,25872480,5530,5530,5530,5530,2
|
|
20241004,093100,25861420,5520,5520,5520,5520,0
|
|
20241004,093000,25861420,5520,5520,5520,5520,400
|
|
20241004,092900,23653420,5520,5520,5520,5520,0
|
|
20241004,092800,23653420,5520,5520,5520,5520,0
|
|
20241004,092700,23653420,5520,5510,5520,5510,187
|
|
20241004,092600,22622630,5510,5510,5510,5510,0
|
|
20241004,092500,22622630,5510,5510,5510,5510,60
|
|
20241004,092400,22292030,5510,5510,5510,5510,2
|
|
20241004,092300,22281010,5480,5480,5480,5480,0
|
|
20241004,092200,22281010,5480,5480,5480,5480,363
|
|
20241004,092100,20291770,5490,5490,5490,5490,113
|
|
20241004,092000,19671400,5480,5480,5480,5480,0
|
|
20241004,091900,19671400,5480,5480,5480,5480,0
|
|
20241004,091800,19671400,5480,5490,5490,5480,378
|
|
20241004,091700,17597290,5500,5500,5500,5500,0
|
|
20241004,091600,17597290,5500,5500,5500,5500,670
|
|
20241004,091500,13912290,5510,5510,5510,5510,468
|
|
20241004,091400,11333610,5510,5510,5510,5510,0
|
|
20241004,091300,11333610,5510,5510,5510,5510,0
|
|
20241004,091200,11333610,5510,5510,5510,5510,1
|
|
20241004,091100,11328100,5520,5520,5520,5520,146
|
|
20241004,091000,10522180,5520,5520,5520,5520,468
|
|
20241004,090900,7938820,5550,5550,5550,5550,1
|
|
20241004,090800,7933270,5520,5520,5520,5520,0
|
|
20241004,090700,7933270,5520,5520,5520,5520,0
|
|
20241004,090600,7933270,5520,5520,5520,5520,0
|
|
20241004,090500,7933270,5520,5520,5520,5520,0
|
|
20241004,090400,7933270,5520,5520,5520,5520,301
|
|
20241004,090300,6271750,5540,5540,5540,5540,1
|
|
20241004,090200,6266210,5520,5520,5520,5520,176
|
|
20241004,090100,5294690,5510,5520,5520,5510,202
|
|
20241004,090000,4180660,5560,5490,5560,5490,761
|