580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183700,95787680,9160,9160,9160,9160,184
|
|
20241010,183600,95787680,9160,9160,9160,9160,0
|
|
20241010,183500,95787680,9160,9160,9160,9160,0
|
|
20241010,183400,95787680,9160,9160,9160,9160,0
|
|
20241010,183300,95787680,9160,9160,9160,9160,0
|
|
20241010,183200,95787680,9160,9160,9160,9160,0
|
|
20241010,183100,95787680,9160,9160,9160,9160,0
|
|
20241010,183000,95787680,9160,9160,9160,9160,0
|
|
20241010,182900,95787680,9160,9160,9160,9160,0
|
|
20241010,182800,95787680,9160,9160,9160,9160,0
|
|
20241010,182700,95787680,9160,9160,9160,9160,0
|
|
20241010,182600,95787680,9160,9160,9160,9160,0
|
|
20241010,182500,95787680,9160,9160,9160,9160,0
|
|
20241010,182400,95787680,9160,9160,9160,9160,0
|
|
20241010,182300,95787680,9160,9160,9160,9160,0
|
|
20241010,182200,95787680,9160,9160,9160,9160,0
|
|
20241010,182100,95787680,9160,9160,9160,9160,0
|
|
20241010,182000,95787680,9160,9160,9160,9160,0
|
|
20241010,181900,95787680,9160,9160,9160,9160,0
|
|
20241010,181800,95787680,9160,9160,9160,9160,0
|
|
20241010,181700,95787680,9160,9160,9160,9160,0
|
|
20241010,181600,95787680,9160,9160,9160,9160,0
|
|
20241010,181500,95787680,9160,9160,9160,9160,0
|
|
20241010,181400,95787680,9160,9160,9160,9160,0
|
|
20241010,181300,95787680,9160,9160,9160,9160,0
|
|
20241010,181200,95787680,9160,9160,9160,9160,0
|
|
20241010,181100,95787680,9160,9160,9160,9160,0
|
|
20241010,181000,95787680,9160,9160,9160,9160,0
|
|
20241010,180900,95787680,9160,9160,9160,9160,0
|
|
20241010,180800,95787680,9160,9160,9160,9160,0
|
|
20241010,180700,95787680,9160,9160,9160,9160,184
|
|
20241010,180600,95787680,9160,9160,9160,9160,0
|
|
20241010,180500,95787680,9160,9160,9160,9160,0
|
|
20241010,180400,95787680,9160,9160,9160,9160,0
|
|
20241010,180300,95787680,9160,9160,9160,9160,0
|
|
20241010,180200,95787680,9160,9160,9160,9160,0
|
|
20241010,180100,95787680,9160,9160,9160,9160,0
|
|
20241010,180000,95787680,9160,9160,9160,9160,0
|
|
20241010,175900,95787680,9160,9160,9160,9160,0
|
|
20241010,175800,95787680,9160,9160,9160,9160,0
|
|
20241010,175700,95787680,9160,9160,9160,9160,0
|
|
20241010,175600,95787680,9160,9160,9160,9160,0
|
|
20241010,175500,95787680,9160,9160,9160,9160,0
|
|
20241010,175400,95787680,9160,9160,9160,9160,0
|
|
20241010,175300,95787680,9160,9160,9160,9160,0
|
|
20241010,175200,95787680,9160,9160,9160,9160,0
|
|
20241010,175100,95787680,9160,9160,9160,9160,0
|
|
20241010,175000,95787680,9160,9160,9160,9160,0
|
|
20241010,174900,95787680,9160,9160,9160,9160,0
|
|
20241010,174800,95787680,9160,9160,9160,9160,0
|
|
20241010,174700,95787680,9160,9160,9160,9160,0
|
|
20241010,174600,95787680,9160,9160,9160,9160,0
|
|
20241010,174500,95787680,9160,9160,9160,9160,0
|
|
20241010,174400,95787680,9160,9160,9160,9160,0
|
|
20241010,174300,95787680,9160,9160,9160,9160,0
|
|
20241010,174200,95787680,9160,9160,9160,9160,0
|
|
20241010,174100,95787680,9160,9160,9160,9160,0
|
|
20241010,174000,95787680,9160,9160,9160,9160,0
|
|
20241010,173900,95787680,9160,9160,9160,9160,0
|
|
20241010,173800,95787680,9160,9160,9160,9160,0
|
|
20241010,173700,95787680,9160,9160,9160,9160,184
|
|
20241010,173600,95787680,9160,9160,9160,9160,0
|
|
20241010,173500,95787680,9160,9160,9160,9160,0
|
|
20241010,173400,95787680,9160,9160,9160,9160,0
|
|
20241010,173300,95787680,9160,9160,9160,9160,0
|
|
20241010,173200,95787680,9160,9160,9160,9160,0
|
|
20241010,173100,95787680,9160,9160,9160,9160,0
|
|
20241010,173000,95787680,9160,9160,9160,9160,0
|
|
20241010,172900,95787680,9160,9160,9160,9160,0
|
|
20241010,172800,95787680,9160,9160,9160,9160,0
|
|
20241010,172700,95787680,9160,9160,9160,9160,0
|
|
20241010,172600,95787680,9160,9160,9160,9160,0
|
|
20241010,172500,95787680,9160,9160,9160,9160,0
|
|
20241010,172400,95787680,9160,9160,9160,9160,0
|
|
20241010,172300,95787680,9160,9160,9160,9160,0
|
|
20241010,172200,95787680,9160,9160,9160,9160,0
|
|
20241010,172100,95787680,9160,9160,9160,9160,0
|
|
20241010,172000,95787680,9160,9160,9160,9160,0
|
|
20241010,171900,95787680,9160,9160,9160,9160,0
|
|
20241010,171800,95787680,9160,9160,9160,9160,0
|
|
20241010,171700,95787680,9160,9160,9160,9160,0
|
|
20241010,171600,95787680,9160,9160,9160,9160,0
|
|
20241010,171500,95787680,9160,9160,9160,9160,0
|
|
20241010,171400,95787680,9160,9160,9160,9160,0
|
|
20241010,171300,95787680,9160,9160,9160,9160,0
|
|
20241010,171200,95787680,9160,9160,9160,9160,0
|
|
20241010,171100,95787680,9160,9160,9160,9160,0
|
|
20241010,171000,95787680,9160,9160,9160,9160,0
|
|
20241010,170900,95787680,9160,9160,9160,9160,0
|
|
20241010,170800,95787680,9160,9160,9160,9160,0
|
|
20241010,170700,95787680,9160,9160,9160,9160,184
|
|
20241010,170600,95787680,9160,9160,9160,9160,0
|
|
20241010,170500,95787680,9160,9160,9160,9160,0
|
|
20241010,170400,95787680,9160,9160,9160,9160,0
|
|
20241010,170300,95787680,9160,9160,9160,9160,0
|
|
20241010,170200,95787680,9160,9160,9160,9160,0
|
|
20241010,170100,95787680,9160,9160,9160,9160,0
|
|
20241010,170000,95787680,9160,9160,9160,9160,0
|
|
20241010,165900,95787680,9160,9160,9160,9160,0
|
|
20241010,165800,95787680,9160,9160,9160,9160,0
|
|
20241010,165700,95787680,9160,9160,9160,9160,0
|
|
20241010,165600,95787680,9160,9160,9160,9160,0
|
|
20241010,165500,95787680,9160,9160,9160,9160,0
|
|
20241010,165400,95787680,9160,9160,9160,9160,0
|
|
20241010,165300,95787680,9160,9160,9160,9160,0
|
|
20241010,165200,95787680,9160,9160,9160,9160,0
|
|
20241010,165100,95787680,9160,9160,9160,9160,0
|
|
20241010,165000,95787680,9160,9160,9160,9160,0
|
|
20241010,164900,95787680,9160,9160,9160,9160,0
|
|
20241010,164800,95787680,9160,9160,9160,9160,0
|
|
20241010,164700,95787680,9160,9160,9160,9160,0
|
|
20241010,164600,95787680,9160,9160,9160,9160,0
|
|
20241010,164500,95787680,9160,9160,9160,9160,0
|
|
20241010,164400,95787680,9160,9160,9160,9160,0
|
|
20241010,164300,95787680,9160,9160,9160,9160,0
|
|
20241010,164200,95787680,9160,9160,9160,9160,0
|
|
20241010,164100,95787680,9160,9160,9160,9160,0
|
|
20241010,164000,95787680,9160,9160,9160,9160,0
|
|
20241010,163900,95787680,9160,9160,9160,9160,0
|
|
20241010,163800,95787680,9160,9160,9160,9160,0
|
|
20241010,163700,95787680,9160,9160,9160,9160,184
|
|
20241010,163600,95787680,9160,9160,9160,9160,0
|
|
20241010,163500,95787680,9160,9160,9160,9160,0
|
|
20241010,163400,95787680,9160,9160,9160,9160,0
|
|
20241010,163300,95787680,9160,9160,9160,9160,0
|
|
20241010,163200,95787680,9160,9160,9160,9160,0
|
|
20241010,163100,95787680,9160,9160,9160,9160,0
|
|
20241010,163000,95787680,9160,9160,9160,9160,0
|
|
20241010,162900,95787680,9160,9160,9160,9160,0
|
|
20241010,162800,95787680,9160,9160,9160,9160,0
|
|
20241010,162700,95787680,9160,9160,9160,9160,0
|
|
20241010,162600,95787680,9160,9160,9160,9160,0
|
|
20241010,162500,95787680,9160,9160,9160,9160,0
|
|
20241010,162400,95787680,9160,9160,9160,9160,0
|
|
20241010,162300,95787680,9160,9160,9160,9160,0
|
|
20241010,162200,95787680,9160,9160,9160,9160,0
|
|
20241010,162100,95787680,9160,9160,9160,9160,0
|
|
20241010,162000,95787680,9160,9160,9160,9160,0
|
|
20241010,161900,95787680,9160,9160,9160,9160,0
|
|
20241010,161800,95787680,9160,9160,9160,9160,0
|
|
20241010,161700,95787680,9160,9160,9160,9160,0
|
|
20241010,161600,95787680,9160,9160,9160,9160,0
|
|
20241010,161500,95787680,9160,9160,9160,9160,0
|
|
20241010,161400,95787680,9160,9160,9160,9160,0
|
|
20241010,161300,95787680,9160,9160,9160,9160,0
|
|
20241010,161200,95787680,9160,9160,9160,9160,0
|
|
20241010,161100,95787680,9160,9160,9160,9160,0
|
|
20241010,161000,95787680,9160,9160,9160,9160,0
|
|
20241010,160900,95787680,9160,9160,9160,9160,0
|
|
20241010,160800,95787680,9160,9160,9160,9160,0
|
|
20241010,160700,95787680,9160,9160,9160,9160,184
|
|
20241010,160600,95787680,9160,9160,9160,9160,0
|
|
20241010,160500,95787680,9160,9160,9160,9160,0
|
|
20241010,160400,95787680,9160,9160,9160,9160,0
|
|
20241010,160300,95787680,9160,9160,9160,9160,0
|
|
20241010,160200,95787680,9160,9160,9160,9160,0
|
|
20241010,160100,95787680,9160,9160,9160,9160,0
|
|
20241010,160000,95787680,9160,9160,9160,9160,0
|
|
20241010,155900,95787680,9160,9160,9160,9160,0
|
|
20241010,155800,95787680,9160,9160,9160,9160,0
|
|
20241010,155700,95787680,9160,9160,9160,9160,0
|
|
20241010,155600,95787680,9160,9160,9160,9160,0
|
|
20241010,155500,95787680,9160,9160,9160,9160,0
|
|
20241010,155400,95787680,9160,9160,9160,9160,0
|
|
20241010,155300,95787680,9160,9160,9160,9160,0
|
|
20241010,155200,95787680,9160,9160,9160,9160,0
|
|
20241010,155100,95787680,9160,9160,9160,9160,0
|
|
20241010,155000,95787680,9160,9160,9160,9160,0
|
|
20241010,154900,95787680,9160,9160,9160,9160,0
|
|
20241010,154800,95787680,9160,9160,9160,9160,0
|
|
20241010,154700,95787680,9160,9160,9160,9160,0
|
|
20241010,154600,95787680,9160,9160,9160,9160,0
|
|
20241010,154500,95787680,9160,9160,9160,9160,0
|
|
20241010,154400,95787680,9160,9160,9160,9160,0
|
|
20241010,154300,95787680,9160,9160,9160,9160,0
|
|
20241010,154200,95787680,9160,9160,9160,9160,0
|
|
20241010,154100,95787680,9160,9160,9160,9160,0
|
|
20241010,154000,95787680,9160,9160,9160,9160,0
|
|
20241010,153900,95787680,9160,9160,9160,9160,0
|
|
20241010,153800,95787680,9160,9160,9160,9160,0
|
|
20241010,153700,95787680,9160,9160,9160,9160,184
|
|
20241010,153600,95787680,9160,9160,9160,9160,0
|
|
20241010,153500,95787680,9160,9160,9160,9160,0
|
|
20241010,153400,95787680,9160,9160,9160,9160,0
|
|
20241010,153300,95787680,9160,9160,9160,9160,0
|
|
20241010,153200,95787680,9160,9160,9160,9160,0
|
|
20241010,153100,95787680,9160,9160,9160,9160,0
|
|
20241010,153000,95787680,9160,9160,9160,9160,184
|
|
20241010,152900,94102240,9160,9160,9160,9160,0
|
|
20241010,152800,94102240,9160,9160,9160,9160,0
|
|
20241010,152700,94102240,9160,9160,9160,9160,0
|
|
20241010,152600,94102240,9160,9160,9160,9160,0
|
|
20241010,152500,94102240,9160,9160,9160,9160,0
|
|
20241010,152400,94102240,9160,9160,9160,9160,0
|
|
20241010,152300,94102240,9160,9160,9160,9160,0
|
|
20241010,152200,94102240,9160,9160,9160,9160,0
|
|
20241010,152100,94102240,9160,9160,9160,9160,0
|
|
20241010,152000,94102240,9160,9160,9160,9160,0
|
|
20241010,151900,94102240,9160,9160,9160,9160,9
|
|
20241010,151800,94019800,9150,9150,9150,9150,21
|
|
20241010,151700,93827650,9150,9140,9150,9140,2
|
|
20241010,151600,93809360,9160,9160,9160,9160,0
|
|
20241010,151500,93809360,9160,9160,9160,9160,0
|
|
20241010,151400,93809360,9160,9160,9160,9160,0
|
|
20241010,151300,93809360,9160,9160,9160,9160,0
|
|
20241010,151200,93809360,9160,9160,9160,9160,0
|
|
20241010,151100,93809360,9160,9160,9160,9160,0
|
|
20241010,151000,93809360,9160,9160,9160,9160,1
|
|
20241010,150900,93800200,9120,9120,9120,9120,1
|
|
20241010,150800,93791080,9110,9110,9110,9110,7
|
|
20241010,150700,93727310,9110,9110,9110,9110,1
|
|
20241010,150600,93718200,9160,9160,9160,9160,0
|
|
20241010,150500,93718200,9160,9160,9160,9160,1
|
|
20241010,150400,93709040,9140,9140,9140,9120,133
|
|
20241010,150300,92493440,9140,9110,9140,9110,148
|
|
20241010,150200,91145120,9110,9110,9110,9110,0
|
|
20241010,150100,91145120,9110,9110,9110,9110,0
|
|
20241010,150000,91145120,9110,9110,9110,9110,200
|
|
20241010,145900,89323120,9140,9140,9140,9140,0
|
|
20241010,145800,89323120,9140,9160,9160,9130,56
|
|
20241010,145700,88811270,9160,9140,9160,9110,264
|
|
20241010,145600,86404940,9150,9150,9150,9150,0
|
|
20241010,145500,86404940,9150,9150,9150,9150,6
|
|
20241010,145400,86350040,9150,9150,9160,9150,13
|
|
20241010,145300,86231080,9150,9150,9150,9150,0
|
|
20241010,145200,86231080,9150,9150,9150,9150,1
|
|
20241010,145100,86221930,9150,9150,9150,9150,0
|
|
20241010,145000,86221930,9150,9150,9150,9150,0
|
|
20241010,144900,86221930,9150,9150,9150,9150,20
|
|
20241010,144800,86038930,9150,9140,9150,9140,14
|
|
20241010,144700,85910860,9140,9140,9140,9140,16
|
|
20241010,144600,85764620,9160,9160,9160,9160,0
|
|
20241010,144500,85764620,9160,9160,9160,9160,0
|
|
20241010,144400,85764620,9160,9160,9160,9160,0
|
|
20241010,144300,85764620,9160,9130,9160,9130,2
|
|
20241010,144200,85746330,9150,9150,9150,9150,0
|
|
20241010,144100,85746330,9150,9130,9150,9130,41
|
|
20241010,144000,85371200,9150,9130,9150,9130,91
|
|
20241010,143900,84539460,9140,9140,9140,9140,1
|
|
20241010,143800,84530320,9140,9140,9140,9140,121
|
|
20241010,143700,83424380,9130,9130,9130,9130,0
|
|
20241010,143600,83424380,9130,9130,9130,9130,0
|
|
20241010,143500,83424380,9130,9130,9130,9130,43
|
|
20241010,143400,83031790,9130,9130,9130,9130,0
|
|
20241010,143300,83031790,9130,9130,9130,9130,0
|
|
20241010,143200,83031790,9130,9130,9130,9130,0
|
|
20241010,143100,83031790,9130,9130,9130,9130,0
|
|
20241010,143000,83031790,9130,9130,9130,9130,0
|
|
20241010,142900,83031790,9130,9130,9130,9130,0
|
|
20241010,142800,83031790,9130,9130,9130,9130,0
|
|
20241010,142700,83031790,9130,9130,9130,9130,0
|
|
20241010,142600,83031790,9130,9130,9130,9130,0
|
|
20241010,142500,83031790,9130,9130,9130,9130,0
|
|
20241010,142400,83031790,9130,9130,9130,9130,0
|
|
20241010,142300,83031790,9130,9130,9130,9130,0
|
|
20241010,142200,83031790,9130,9130,9130,9130,0
|
|
20241010,142100,83031790,9130,9130,9130,9130,0
|
|
20241010,142000,83031790,9130,9130,9130,9130,0
|
|
20241010,141900,83031790,9130,9110,9130,9110,82
|
|
20241010,141800,82283240,9130,9120,9130,9120,7
|
|
20241010,141700,82219360,9110,9110,9110,9110,15
|
|
20241010,141600,82082710,9130,9130,9130,9130,0
|
|
20241010,141500,82082710,9130,9130,9130,9130,0
|
|
20241010,141400,82082710,9130,9130,9130,9130,0
|
|
20241010,141300,82082710,9130,9130,9130,9130,0
|
|
20241010,141200,82082710,9130,9110,9130,9110,44
|
|
20241010,141100,81681850,9110,9110,9110,9110,3
|
|
20241010,141000,81654520,9110,9120,9120,9110,319
|
|
20241010,140900,78746940,9120,9120,9120,9120,0
|
|
20241010,140800,78746940,9120,9120,9120,9120,0
|
|
20241010,140700,78746940,9120,9120,9120,9120,0
|
|
20241010,140600,78746940,9120,9120,9120,9120,1
|
|
20241010,140500,78737820,9130,9130,9130,9130,0
|
|
20241010,140400,78737820,9130,9130,9130,9130,0
|
|
20241010,140300,78737820,9130,9130,9130,9130,0
|
|
20241010,140200,78737820,9130,9130,9130,9130,0
|
|
20241010,140100,78737820,9130,9130,9130,9130,0
|
|
20241010,140000,78737820,9130,9130,9130,9130,1
|
|
20241010,135900,78728690,9130,9130,9130,9130,0
|
|
20241010,135800,78728690,9130,9130,9130,9130,0
|
|
20241010,135700,78728690,9130,9130,9130,9130,0
|
|
20241010,135600,78728690,9130,9130,9130,9130,0
|
|
20241010,135500,78728690,9130,9130,9130,9130,0
|
|
20241010,135400,78728690,9130,9130,9130,9130,1
|
|
20241010,135300,78719560,9130,9130,9130,9130,250
|
|
20241010,135200,76437060,9130,9130,9130,9130,0
|
|
20241010,135100,76437060,9130,9130,9130,9130,0
|
|
20241010,135000,76437060,9130,9130,9130,9130,0
|
|
20241010,134900,76437060,9130,9130,9130,9130,0
|
|
20241010,134800,76437060,9130,9130,9130,9130,1
|
|
20241010,134700,76427930,9120,9120,9120,9120,0
|
|
20241010,134600,76427930,9120,9120,9120,9120,0
|
|
20241010,134500,76427930,9120,9120,9120,9120,9
|
|
20241010,134400,76345850,9120,9120,9120,9120,0
|
|
20241010,134300,76345850,9120,9120,9120,9120,0
|
|
20241010,134200,76345850,9120,9120,9120,9120,40
|
|
20241010,134100,75981050,9120,9120,9120,9120,0
|
|
20241010,134000,75981050,9120,9120,9120,9120,0
|
|
20241010,133900,75981050,9120,9120,9120,9120,0
|
|
20241010,133800,75981050,9120,9120,9120,9120,0
|
|
20241010,133700,75981050,9120,9120,9120,9120,0
|
|
20241010,133600,75981050,9120,9120,9120,9120,2
|
|
20241010,133500,75962810,9120,9120,9120,9120,0
|
|
20241010,133400,75962810,9120,9110,9120,9110,2
|
|
20241010,133300,75944580,9130,9130,9130,9130,0
|
|
20241010,133200,75944580,9130,9130,9130,9130,0
|
|
20241010,133100,75944580,9130,9130,9130,9130,0
|
|
20241010,133000,75944580,9130,9110,9130,9110,2
|
|
20241010,132900,75926340,9130,9130,9130,9130,0
|
|
20241010,132800,75926340,9130,9110,9130,9110,6
|
|
20241010,132700,75871580,9120,9120,9120,9120,0
|
|
20241010,132600,75871580,9120,9120,9130,9120,45
|
|
20241010,132500,75461140,9130,9130,9130,9130,0
|
|
20241010,132400,75461140,9130,9110,9130,9110,2
|
|
20241010,132300,75442900,9100,9100,9100,9100,0
|
|
20241010,132200,75442900,9100,9100,9100,9100,0
|
|
20241010,132100,75442900,9100,9100,9100,9100,0
|
|
20241010,132000,75442900,9100,9100,9100,9100,200
|
|
20241010,131900,73622900,9100,9100,9100,9100,15
|
|
20241010,131800,73486400,9130,9110,9130,9110,2
|
|
20241010,131700,73468160,9130,9130,9130,9130,0
|
|
20241010,131600,73468160,9130,9130,9130,9130,0
|
|
20241010,131500,73468160,9130,9110,9130,9110,203
|
|
20241010,131400,71614800,9100,9100,9100,9100,0
|
|
20241010,131300,71614800,9100,9100,9100,9100,0
|
|
20241010,131200,71614800,9100,9110,9120,9100,45
|
|
20241010,131100,71204490,9130,9130,9130,9130,0
|
|
20241010,131000,71204490,9130,9130,9130,9130,0
|
|
20241010,130900,71204490,9130,9130,9130,9130,0
|
|
20241010,130800,71204490,9130,9130,9130,9130,0
|
|
20241010,130700,71204490,9130,9130,9130,9130,0
|
|
20241010,130600,71204490,9130,9130,9130,9130,0
|
|
20241010,130500,71204490,9130,9130,9130,9130,0
|
|
20241010,130400,71204490,9130,9130,9130,9130,0
|
|
20241010,130300,71204490,9130,9130,9130,9130,0
|
|
20241010,130200,71204490,9130,9130,9130,9130,0
|
|
20241010,130100,71204490,9130,9130,9130,9130,0
|
|
20241010,130000,71204490,9130,9130,9130,9130,0
|
|
20241010,125900,71204490,9130,9130,9130,9130,0
|
|
20241010,125800,71204490,9130,9130,9130,9130,0
|
|
20241010,125700,71204490,9130,9130,9130,9130,0
|
|
20241010,125600,71204490,9130,9130,9130,9130,0
|
|
20241010,125500,71204490,9130,9130,9130,9130,0
|
|
20241010,125400,71204490,9130,9100,9130,9100,54
|
|
20241010,125300,70713050,9100,9100,9100,9100,0
|
|
20241010,125200,70713050,9100,9100,9100,9100,0
|
|
20241010,125100,70713050,9100,9100,9100,9100,0
|
|
20241010,125000,70713050,9100,9100,9100,9100,50
|
|
20241010,124900,70258050,9100,9100,9100,9100,5
|
|
20241010,124800,70212550,9100,9100,9100,9100,40
|
|
20241010,124700,69848550,9100,9100,9100,9100,5
|
|
20241010,124600,69803050,9100,9100,9100,9100,0
|
|
20241010,124500,69803050,9100,9100,9100,9100,0
|
|
20241010,124400,69803050,9100,9100,9100,9100,0
|
|
20241010,124300,69803050,9100,9100,9100,9100,30
|
|
20241010,124200,69530050,9100,9100,9100,9100,15
|
|
20241010,124100,69393550,9100,9100,9100,9100,60
|
|
20241010,124000,68847550,9100,9120,9120,9090,2385
|
|
20241010,123900,47146450,9120,9120,9120,9120,0
|
|
20241010,123800,47146450,9120,9120,9120,9120,0
|
|
20241010,123700,47146450,9120,9120,9120,9120,0
|
|
20241010,123600,47146450,9120,9120,9120,9120,0
|
|
20241010,123500,47146450,9120,9120,9120,9120,0
|
|
20241010,123400,47146450,9120,9120,9120,9120,51
|
|
20241010,123300,46681330,9130,9130,9130,9130,0
|
|
20241010,123200,46681330,9130,9130,9130,9130,0
|
|
20241010,123100,46681330,9130,9130,9130,9130,0
|
|
20241010,123000,46681330,9130,9130,9130,9130,0
|
|
20241010,122900,46681330,9130,9130,9130,9130,0
|
|
20241010,122800,46681330,9130,9130,9130,9130,0
|
|
20241010,122700,46681330,9130,9130,9130,9130,0
|
|
20241010,122600,46681330,9130,9130,9130,9130,15
|
|
20241010,122500,46544380,9130,9130,9130,9130,0
|
|
20241010,122400,46544380,9130,9130,9130,9130,0
|
|
20241010,122300,46544380,9130,9130,9130,9130,0
|
|
20241010,122200,46544380,9130,9130,9130,9130,0
|
|
20241010,122100,46544380,9130,9130,9130,9130,0
|
|
20241010,122000,46544380,9130,9130,9130,9130,0
|
|
20241010,121900,46544380,9130,9130,9130,9130,0
|
|
20241010,121800,46544380,9130,9130,9130,9130,0
|
|
20241010,121700,46544380,9130,9130,9130,9130,4
|
|
20241010,121600,46507860,9130,9130,9130,9130,1
|
|
20241010,121500,46498730,9140,9140,9150,9140,42
|
|
20241010,121400,46114840,9150,9150,9150,9150,0
|
|
20241010,121300,46114840,9150,9150,9150,9150,0
|
|
20241010,121200,46114840,9150,9150,9150,9150,0
|
|
20241010,121100,46114840,9150,9150,9150,9150,0
|
|
20241010,121000,46114840,9150,9150,9150,9150,0
|
|
20241010,120900,46114840,9150,9150,9150,9150,0
|
|
20241010,120800,46114840,9150,9150,9150,9150,0
|
|
20241010,120700,46114840,9150,9150,9150,9150,0
|
|
20241010,120600,46114840,9150,9150,9150,9150,1
|
|
20241010,120500,46105690,9140,9140,9140,9140,76
|
|
20241010,120400,45411050,9150,9150,9150,9150,0
|
|
20241010,120300,45411050,9150,9140,9150,9140,8
|
|
20241010,120200,45337910,9150,9130,9150,9130,4
|
|
20241010,120100,45301350,9150,9150,9150,9130,9
|
|
20241010,120000,45219080,9130,9130,9150,9130,7
|
|
20241010,115900,45155110,9150,9140,9150,9130,43
|
|
20241010,115800,44762090,9150,9140,9150,9140,13
|
|
20241010,115700,44643150,9150,9130,9150,9130,2
|
|
20241010,115600,44624870,9120,9120,9120,9120,0
|
|
20241010,115500,44624870,9120,9120,9120,9120,1
|
|
20241010,115400,44615750,9150,9150,9150,9150,0
|
|
20241010,115300,44615750,9150,9150,9150,9150,0
|
|
20241010,115200,44615750,9150,9130,9150,9130,31
|
|
20241010,115100,44332700,9140,9140,9150,9140,52
|
|
20241010,115000,43857410,9140,9140,9150,9140,33
|
|
20241010,114900,43555500,9140,9140,9140,9140,0
|
|
20241010,114800,43555500,9140,9140,9140,9140,0
|
|
20241010,114700,43555500,9140,9140,9140,9140,0
|
|
20241010,114600,43555500,9140,9140,9140,9140,0
|
|
20241010,114500,43555500,9140,9120,9140,9120,35
|
|
20241010,114400,43235630,9130,9130,9130,9130,12
|
|
20241010,114300,43126070,9130,9130,9130,9130,2
|
|
20241010,114200,43107810,9130,9130,9130,9130,5
|
|
20241010,114100,43062160,9130,9130,9130,9130,0
|
|
20241010,114000,43062160,9130,9130,9130,9130,0
|
|
20241010,113900,43062160,9130,9130,9130,9130,0
|
|
20241010,113800,43062160,9130,9130,9130,9130,0
|
|
20241010,113700,43062160,9130,9130,9130,9130,0
|
|
20241010,113600,43062160,9130,9130,9130,9130,0
|
|
20241010,113500,43062160,9130,9130,9130,9130,0
|
|
20241010,113400,43062160,9130,9130,9130,9130,100
|
|
20241010,113300,42149160,9130,9130,9130,9130,0
|
|
20241010,113200,42149160,9130,9130,9130,9130,0
|
|
20241010,113100,42149160,9130,9130,9130,9130,11
|
|
20241010,113000,42048730,9130,9130,9130,9130,1
|
|
20241010,112900,42039600,9110,9110,9110,9110,10
|
|
20241010,112800,41948500,9130,9130,9130,9130,0
|
|
20241010,112700,41948500,9130,9130,9130,9130,0
|
|
20241010,112600,41948500,9130,9130,9130,9130,0
|
|
20241010,112500,41948500,9130,9130,9130,9130,0
|
|
20241010,112400,41948500,9130,9130,9130,9130,0
|
|
20241010,112300,41948500,9130,9130,9130,9130,0
|
|
20241010,112200,41948500,9130,9130,9130,9130,0
|
|
20241010,112100,41948500,9130,9130,9130,9130,1
|
|
20241010,112000,41939370,9130,9130,9130,9130,0
|
|
20241010,111900,41939370,9130,9130,9130,9130,10
|
|
20241010,111800,41848070,9130,9130,9130,9130,0
|
|
20241010,111700,41848070,9130,9130,9130,9130,0
|
|
20241010,111600,41848070,9130,9130,9130,9130,1
|
|
20241010,111500,41838940,9130,9130,9130,9130,20
|
|
20241010,111400,41656340,9130,9130,9130,9130,0
|
|
20241010,111300,41656340,9130,9130,9130,9130,0
|
|
20241010,111200,41656340,9130,9130,9130,9130,0
|
|
20241010,111100,41656340,9130,9130,9130,9130,0
|
|
20241010,111000,41656340,9130,9130,9130,9130,0
|
|
20241010,110900,41656340,9130,9130,9130,9130,1
|
|
20241010,110800,41647210,9100,9100,9100,9100,0
|
|
20241010,110700,41647210,9100,9100,9100,9100,0
|
|
20241010,110600,41647210,9100,9100,9100,9100,0
|
|
20241010,110500,41647210,9100,9100,9100,9100,0
|
|
20241010,110400,41647210,9100,9100,9100,9100,0
|
|
20241010,110300,41647210,9100,9100,9100,9100,0
|
|
20241010,110200,41647210,9100,9110,9110,9100,550
|
|
20241010,110100,36642200,9100,9100,9100,9100,0
|
|
20241010,110000,36642200,9100,9100,9100,9100,0
|
|
20241010,105900,36642200,9100,9100,9100,9100,0
|
|
20241010,105800,36642200,9100,9100,9100,9100,0
|
|
20241010,105700,36642200,9100,9100,9100,9100,0
|
|
20241010,105600,36642200,9100,9100,9100,9100,0
|
|
20241010,105500,36642200,9100,9100,9100,9100,0
|
|
20241010,105400,36642200,9100,9110,9110,9100,200
|
|
20241010,105300,34821580,9100,9100,9100,9100,0
|
|
20241010,105200,34821580,9100,9100,9100,9100,0
|
|
20241010,105100,34821580,9100,9100,9100,9100,0
|
|
20241010,105000,34821580,9100,9100,9100,9100,0
|
|
20241010,104900,34821580,9100,9100,9100,9100,0
|
|
20241010,104800,34821580,9100,9110,9110,9100,90
|
|
20241010,104700,34002480,9130,9130,9130,9130,0
|
|
20241010,104600,34002480,9130,9130,9130,9130,0
|
|
20241010,104500,34002480,9130,9130,9130,9130,0
|
|
20241010,104400,34002480,9130,9110,9130,9110,4
|
|
20241010,104300,33966000,9130,9110,9130,9110,167
|
|
20241010,104200,32444570,9130,9120,9130,9110,97
|
|
20241010,104100,31559640,9110,9110,9110,9110,9
|
|
20241010,104000,31477650,9120,9110,9120,9110,11
|
|
20241010,103900,31377430,9110,9110,9110,9110,0
|
|
20241010,103800,31377430,9110,9110,9110,9110,0
|
|
20241010,103700,31377430,9110,9110,9110,9110,0
|
|
20241010,103600,31377430,9110,9110,9110,9110,1
|
|
20241010,103500,31368320,9120,9120,9120,9120,0
|
|
20241010,103400,31368320,9120,9110,9120,9110,1001
|
|
20241010,103300,22239210,9100,9100,9100,9100,0
|
|
20241010,103200,22239210,9100,9100,9100,9100,4
|
|
20241010,103100,22202810,9120,9120,9120,9120,0
|
|
20241010,103000,22202810,9120,9110,9120,9110,57
|
|
20241010,102900,21683530,9100,9100,9100,9100,0
|
|
20241010,102800,21683530,9100,9100,9100,9100,0
|
|
20241010,102700,21683530,9100,9100,9100,9100,0
|
|
20241010,102600,21683530,9100,9100,9100,9100,0
|
|
20241010,102500,21683530,9100,9100,9100,9100,0
|
|
20241010,102400,21683530,9100,9100,9100,9100,0
|
|
20241010,102300,21683530,9100,9100,9100,9100,0
|
|
20241010,102200,21683530,9100,9100,9100,9100,0
|
|
20241010,102100,21683530,9100,9100,9100,9100,0
|
|
20241010,102000,21683530,9100,9100,9100,9100,0
|
|
20241010,101900,21683530,9100,9100,9100,9100,0
|
|
20241010,101800,21683530,9100,9100,9100,9100,114
|
|
20241010,101700,20646130,9100,9100,9100,9100,5
|
|
20241010,101600,20600630,9110,9110,9110,9110,0
|
|
20241010,101500,20600630,9110,9110,9110,9110,0
|
|
20241010,101400,20600630,9110,9110,9110,9110,0
|
|
20241010,101300,20600630,9110,9110,9110,9110,0
|
|
20241010,101200,20600630,9110,9110,9110,9110,0
|
|
20241010,101100,20600630,9110,9110,9110,9110,0
|
|
20241010,101000,20600630,9110,9110,9110,9110,0
|
|
20241010,100900,20600630,9110,9110,9110,9110,0
|
|
20241010,100800,20600630,9110,9110,9110,9110,0
|
|
20241010,100700,20600630,9110,9110,9110,9110,23
|
|
20241010,100600,20391100,9110,9110,9110,9110,0
|
|
20241010,100500,20391100,9110,9110,9110,9110,0
|
|
20241010,100400,20391100,9110,9100,9110,9090,222
|
|
20241010,100300,18370990,9110,9110,9110,9110,0
|
|
20241010,100200,18370990,9110,9110,9110,9110,1
|
|
20241010,100100,18361880,9110,9110,9110,9110,19
|
|
20241010,100000,18188790,9110,9110,9110,9110,0
|
|
20241010,095900,18188790,9110,9110,9110,9110,0
|
|
20241010,095800,18188790,9110,9110,9110,9110,557
|
|
20241010,095700,13114520,9120,9120,9120,9120,0
|
|
20241010,095600,13114520,9120,9120,9120,9120,0
|
|
20241010,095500,13114520,9120,9120,9120,9120,0
|
|
20241010,095400,13114520,9120,9120,9120,9120,0
|
|
20241010,095300,13114520,9120,9120,9120,9120,0
|
|
20241010,095200,13114520,9120,9120,9120,9120,0
|
|
20241010,095100,13114520,9120,9120,9120,9120,0
|
|
20241010,095000,13114520,9120,9120,9120,9120,0
|
|
20241010,094900,13114520,9120,9120,9120,9120,0
|
|
20241010,094800,13114520,9120,9120,9120,9120,0
|
|
20241010,094700,13114520,9120,9120,9120,9120,0
|
|
20241010,094600,13114520,9120,9120,9120,9120,1
|
|
20241010,094500,13105400,9160,9160,9160,9160,0
|
|
20241010,094400,13105400,9160,9160,9160,9160,0
|
|
20241010,094300,13105400,9160,9160,9160,9160,0
|
|
20241010,094200,13105400,9160,9160,9160,9160,0
|
|
20241010,094100,13105400,9160,9130,9160,9130,6
|
|
20241010,094000,13050590,9130,9130,9130,9130,0
|
|
20241010,093900,13050590,9130,9130,9130,9130,1
|
|
20241010,093800,13041460,9110,9110,9110,9110,9
|
|
20241010,093700,12959470,9110,9130,9130,9110,60
|
|
20241010,093600,12412040,9140,9140,9140,9140,0
|
|
20241010,093500,12412040,9140,9130,9140,9130,4
|
|
20241010,093400,12375510,9130,9130,9130,9130,0
|
|
20241010,093300,12375510,9130,9130,9130,9130,1
|
|
20241010,093200,12366380,9130,9130,9130,9130,0
|
|
20241010,093100,12366380,9130,9120,9130,9120,2
|
|
20241010,093000,12348130,9130,9110,9130,9110,3
|
|
20241010,092900,12320780,9100,9100,9100,9100,0
|
|
20241010,092800,12320780,9100,9100,9100,9100,0
|
|
20241010,092700,12320780,9100,9100,9100,9100,0
|
|
20241010,092600,12320780,9100,9100,9100,9100,0
|
|
20241010,092500,12320780,9100,9100,9100,9100,195
|
|
20241010,092400,10546280,9110,9110,9110,9110,0
|
|
20241010,092300,10546280,9110,9100,9110,9100,6
|
|
20241010,092200,10491640,9100,9110,9110,9100,250
|
|
20241010,092100,8216590,9100,9100,9100,9100,50
|
|
20241010,092000,7761590,9110,9110,9110,9110,3
|
|
20241010,091900,7734260,9110,9110,9110,9110,1
|
|
20241010,091800,7725150,9110,9110,9110,9110,0
|
|
20241010,091700,7725150,9110,9110,9110,9110,0
|
|
20241010,091600,7725150,9110,9110,9110,9100,40
|
|
20241010,091500,7361060,9140,9140,9140,9140,0
|
|
20241010,091400,7361060,9140,9140,9140,9140,0
|
|
20241010,091300,7361060,9140,9140,9140,9140,0
|
|
20241010,091200,7361060,9140,9140,9140,9140,0
|
|
20241010,091100,7361060,9140,9140,9140,9140,0
|
|
20241010,091000,7361060,9140,9140,9140,9140,0
|
|
20241010,090900,7361060,9140,9140,9140,9140,1
|
|
20241010,090800,7351920,9150,9150,9150,9150,0
|
|
20241010,090700,7351920,9150,9150,9150,9150,0
|
|
20241010,090600,7351920,9150,9150,9150,9150,1
|
|
20241010,090500,7342770,9180,9180,9180,9180,0
|
|
20241010,090400,7342770,9180,9180,9180,9180,0
|
|
20241010,090300,7342770,9180,9180,9180,9180,0
|
|
20241010,090200,7342770,9180,9180,9180,9180,0
|
|
20241010,090100,7342770,9180,9140,9180,9140,21
|
|
20241010,090000,7150190,9100,9110,9110,9100,785
|