632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192900,70964480,5150,5150,5150,5150,155
|
|
20241004,192800,70964480,5150,5150,5150,5150,0
|
|
20241004,192700,70964480,5150,5150,5150,5150,0
|
|
20241004,192600,70964480,5150,5150,5150,5150,0
|
|
20241004,192500,70964480,5150,5150,5150,5150,0
|
|
20241004,192400,70964480,5150,5150,5150,5150,0
|
|
20241004,192300,70964480,5150,5150,5150,5150,0
|
|
20241004,192200,70964480,5150,5150,5150,5150,0
|
|
20241004,192100,70964480,5150,5150,5150,5150,0
|
|
20241004,192000,70964480,5150,5150,5150,5150,0
|
|
20241004,191900,70964480,5150,5150,5150,5150,0
|
|
20241004,191800,70964480,5150,5150,5150,5150,0
|
|
20241004,191700,70964480,5150,5150,5150,5150,0
|
|
20241004,191600,70964480,5150,5150,5150,5150,0
|
|
20241004,191500,70964480,5150,5150,5150,5150,0
|
|
20241004,191400,70964480,5150,5150,5150,5150,0
|
|
20241004,191300,70964480,5150,5150,5150,5150,0
|
|
20241004,191200,70964480,5150,5150,5150,5150,0
|
|
20241004,191100,70964480,5150,5150,5150,5150,0
|
|
20241004,191000,70964480,5150,5150,5150,5150,0
|
|
20241004,190900,70964480,5150,5150,5150,5150,0
|
|
20241004,190800,70964480,5150,5150,5150,5150,0
|
|
20241004,190700,70964480,5150,5150,5150,5150,0
|
|
20241004,190600,70964480,5150,5150,5150,5150,0
|
|
20241004,190500,70964480,5150,5150,5150,5150,0
|
|
20241004,190400,70964480,5150,5150,5150,5150,0
|
|
20241004,190300,70964480,5150,5150,5150,5150,0
|
|
20241004,190200,70964480,5150,5150,5150,5150,0
|
|
20241004,190100,70964480,5150,5150,5150,5150,0
|
|
20241004,190000,70964480,5150,5150,5150,5150,0
|
|
20241004,185900,70964480,5150,5150,5150,5150,155
|
|
20241004,185800,70964480,5150,5150,5150,5150,0
|
|
20241004,185700,70964480,5150,5150,5150,5150,0
|
|
20241004,185600,70964480,5150,5150,5150,5150,0
|
|
20241004,185500,70964480,5150,5150,5150,5150,0
|
|
20241004,185400,70964480,5150,5150,5150,5150,0
|
|
20241004,185300,70964480,5150,5150,5150,5150,0
|
|
20241004,185200,70964480,5150,5150,5150,5150,0
|
|
20241004,185100,70964480,5150,5150,5150,5150,0
|
|
20241004,185000,70964480,5150,5150,5150,5150,0
|
|
20241004,184900,70964480,5150,5150,5150,5150,0
|
|
20241004,184800,70964480,5150,5150,5150,5150,0
|
|
20241004,184700,70964480,5150,5150,5150,5150,0
|
|
20241004,184600,70964480,5150,5150,5150,5150,0
|
|
20241004,184500,70964480,5150,5150,5150,5150,0
|
|
20241004,184400,70964480,5150,5150,5150,5150,0
|
|
20241004,184300,70964480,5150,5150,5150,5150,0
|
|
20241004,184200,70964480,5150,5150,5150,5150,0
|
|
20241004,184100,70964480,5150,5150,5150,5150,0
|
|
20241004,184000,70964480,5150,5150,5150,5150,0
|
|
20241004,183900,70964480,5150,5150,5150,5150,0
|
|
20241004,183800,70964480,5150,5150,5150,5150,0
|
|
20241004,183700,70964480,5150,5150,5150,5150,0
|
|
20241004,183600,70964480,5150,5150,5150,5150,0
|
|
20241004,183500,70964480,5150,5150,5150,5150,0
|
|
20241004,183400,70964480,5150,5150,5150,5150,0
|
|
20241004,183300,70964480,5150,5150,5150,5150,0
|
|
20241004,183200,70964480,5150,5150,5150,5150,0
|
|
20241004,183100,70964480,5150,5150,5150,5150,0
|
|
20241004,183000,70964480,5150,5150,5150,5150,0
|
|
20241004,182900,70964480,5150,5150,5150,5150,155
|
|
20241004,182800,70964480,5150,5150,5150,5150,0
|
|
20241004,182700,70964480,5150,5150,5150,5150,0
|
|
20241004,182600,70964480,5150,5150,5150,5150,0
|
|
20241004,182500,70964480,5150,5150,5150,5150,0
|
|
20241004,182400,70964480,5150,5150,5150,5150,0
|
|
20241004,182300,70964480,5150,5150,5150,5150,0
|
|
20241004,182200,70964480,5150,5150,5150,5150,0
|
|
20241004,182100,70964480,5150,5150,5150,5150,0
|
|
20241004,182000,70964480,5150,5150,5150,5150,0
|
|
20241004,181900,70964480,5150,5150,5150,5150,0
|
|
20241004,181800,70964480,5150,5150,5150,5150,0
|
|
20241004,181700,70964480,5150,5150,5150,5150,0
|
|
20241004,181600,70964480,5150,5150,5150,5150,0
|
|
20241004,181500,70964480,5150,5150,5150,5150,0
|
|
20241004,181400,70964480,5150,5150,5150,5150,0
|
|
20241004,181300,70964480,5150,5150,5150,5150,0
|
|
20241004,181200,70964480,5150,5150,5150,5150,0
|
|
20241004,181100,70964480,5150,5150,5150,5150,0
|
|
20241004,181000,70964480,5150,5150,5150,5150,0
|
|
20241004,180900,70964480,5150,5150,5150,5150,0
|
|
20241004,180800,70964480,5150,5150,5150,5150,0
|
|
20241004,180700,70964480,5150,5150,5150,5150,0
|
|
20241004,180600,70964480,5150,5150,5150,5150,0
|
|
20241004,180500,70964480,5150,5150,5150,5150,0
|
|
20241004,180400,70964480,5150,5150,5150,5150,0
|
|
20241004,180300,70964480,5150,5150,5150,5150,0
|
|
20241004,180200,70964480,5150,5150,5150,5150,0
|
|
20241004,180100,70964480,5150,5150,5150,5150,0
|
|
20241004,180000,70964480,5150,5150,5150,5150,0
|
|
20241004,175900,70964480,5150,5150,5150,5150,155
|
|
20241004,175800,70964480,5150,5150,5150,5150,0
|
|
20241004,175700,70964480,5150,5150,5150,5150,0
|
|
20241004,175600,70964480,5150,5150,5150,5150,0
|
|
20241004,175500,70964480,5150,5150,5150,5150,0
|
|
20241004,175400,70964480,5150,5150,5150,5150,0
|
|
20241004,175300,70964480,5150,5150,5150,5150,0
|
|
20241004,175200,70964480,5150,5150,5150,5150,0
|
|
20241004,175100,70964480,5150,5150,5150,5150,0
|
|
20241004,175000,70964480,5150,5150,5150,5150,0
|
|
20241004,174900,70964480,5150,5150,5150,5150,0
|
|
20241004,174800,70964480,5150,5150,5150,5150,0
|
|
20241004,174700,70964480,5150,5150,5150,5150,0
|
|
20241004,174600,70964480,5150,5150,5150,5150,0
|
|
20241004,174500,70964480,5150,5150,5150,5150,0
|
|
20241004,174400,70964480,5150,5150,5150,5150,0
|
|
20241004,174300,70964480,5150,5150,5150,5150,0
|
|
20241004,174200,70964480,5150,5150,5150,5150,0
|
|
20241004,174100,70964480,5150,5150,5150,5150,0
|
|
20241004,174000,70964480,5150,5150,5150,5150,0
|
|
20241004,173900,70964480,5150,5150,5150,5150,0
|
|
20241004,173800,70964480,5150,5150,5150,5150,0
|
|
20241004,173700,70964480,5150,5150,5150,5150,0
|
|
20241004,173600,70964480,5150,5150,5150,5150,0
|
|
20241004,173500,70964480,5150,5150,5150,5150,0
|
|
20241004,173400,70964480,5150,5150,5150,5150,0
|
|
20241004,173300,70964480,5150,5150,5150,5150,0
|
|
20241004,173200,70964480,5150,5150,5150,5150,0
|
|
20241004,173100,70964480,5150,5150,5150,5150,0
|
|
20241004,173000,70964480,5150,5150,5150,5150,0
|
|
20241004,172900,70964480,5150,5150,5150,5150,155
|
|
20241004,172800,70964480,5150,5150,5150,5150,0
|
|
20241004,172700,70964480,5150,5150,5150,5150,0
|
|
20241004,172600,70964480,5150,5150,5150,5150,0
|
|
20241004,172500,70964480,5150,5150,5150,5150,0
|
|
20241004,172400,70964480,5150,5150,5150,5150,0
|
|
20241004,172300,70964480,5150,5150,5150,5150,0
|
|
20241004,172200,70964480,5150,5150,5150,5150,0
|
|
20241004,172100,70964480,5150,5150,5150,5150,0
|
|
20241004,172000,70964480,5150,5150,5150,5150,0
|
|
20241004,171900,70964480,5150,5150,5150,5150,0
|
|
20241004,171800,70964480,5150,5150,5150,5150,0
|
|
20241004,171700,70964480,5150,5150,5150,5150,0
|
|
20241004,171600,70964480,5150,5150,5150,5150,0
|
|
20241004,171500,70964480,5150,5150,5150,5150,0
|
|
20241004,171400,70964480,5150,5150,5150,5150,0
|
|
20241004,171300,70964480,5150,5150,5150,5150,0
|
|
20241004,171200,70964480,5150,5150,5150,5150,0
|
|
20241004,171100,70964480,5150,5150,5150,5150,0
|
|
20241004,171000,70964480,5150,5150,5150,5150,0
|
|
20241004,170900,70964480,5150,5150,5150,5150,0
|
|
20241004,170800,70964480,5150,5150,5150,5150,0
|
|
20241004,170700,70964480,5150,5150,5150,5150,0
|
|
20241004,170600,70964480,5150,5150,5150,5150,0
|
|
20241004,170500,70964480,5150,5150,5150,5150,0
|
|
20241004,170400,70964480,5150,5150,5150,5150,0
|
|
20241004,170300,70964480,5150,5150,5150,5150,0
|
|
20241004,170200,70964480,5150,5150,5150,5150,0
|
|
20241004,170100,70964480,5150,5150,5150,5150,0
|
|
20241004,170000,70964480,5150,5150,5150,5150,0
|
|
20241004,165900,70964480,5150,5150,5150,5150,155
|
|
20241004,165800,70964480,5150,5150,5150,5150,0
|
|
20241004,165700,70964480,5150,5150,5150,5150,0
|
|
20241004,165600,70964480,5150,5150,5150,5150,0
|
|
20241004,165500,70964480,5150,5150,5150,5150,0
|
|
20241004,165400,70964480,5150,5150,5150,5150,0
|
|
20241004,165300,70964480,5150,5150,5150,5150,0
|
|
20241004,165200,70964480,5150,5150,5150,5150,0
|
|
20241004,165100,70964480,5150,5150,5150,5150,0
|
|
20241004,165000,70964480,5150,5150,5150,5150,0
|
|
20241004,164900,70964480,5150,5150,5150,5150,0
|
|
20241004,164800,70964480,5150,5150,5150,5150,0
|
|
20241004,164700,70964480,5150,5150,5150,5150,0
|
|
20241004,164600,70964480,5150,5150,5150,5150,0
|
|
20241004,164500,70964480,5150,5150,5150,5150,0
|
|
20241004,164400,70964480,5150,5150,5150,5150,0
|
|
20241004,164300,70964480,5150,5150,5150,5150,0
|
|
20241004,164200,70964480,5150,5150,5150,5150,0
|
|
20241004,164100,70964480,5150,5150,5150,5150,0
|
|
20241004,164000,70964480,5150,5150,5150,5150,0
|
|
20241004,163900,70964480,5150,5150,5150,5150,0
|
|
20241004,163800,70964480,5150,5150,5150,5150,0
|
|
20241004,163700,70964480,5150,5150,5150,5150,0
|
|
20241004,163600,70964480,5150,5150,5150,5150,0
|
|
20241004,163500,70964480,5150,5150,5150,5150,0
|
|
20241004,163400,70964480,5150,5150,5150,5150,0
|
|
20241004,163300,70964480,5150,5150,5150,5150,0
|
|
20241004,163200,70964480,5150,5150,5150,5150,0
|
|
20241004,163100,70964480,5150,5150,5150,5150,0
|
|
20241004,163000,70964480,5150,5150,5150,5150,0
|
|
20241004,162900,70964480,5150,5150,5150,5150,155
|
|
20241004,162800,70964480,5150,5150,5150,5150,0
|
|
20241004,162700,70964480,5150,5150,5150,5150,0
|
|
20241004,162600,70964480,5150,5150,5150,5150,0
|
|
20241004,162500,70964480,5150,5150,5150,5150,0
|
|
20241004,162400,70964480,5150,5150,5150,5150,0
|
|
20241004,162300,70964480,5150,5150,5150,5150,0
|
|
20241004,162200,70964480,5150,5150,5150,5150,0
|
|
20241004,162100,70964480,5150,5150,5150,5150,0
|
|
20241004,162000,70964480,5150,5150,5150,5150,0
|
|
20241004,161900,70964480,5150,5150,5150,5150,0
|
|
20241004,161800,70964480,5150,5150,5150,5150,0
|
|
20241004,161700,70964480,5150,5150,5150,5150,0
|
|
20241004,161600,70964480,5150,5150,5150,5150,0
|
|
20241004,161500,70964480,5150,5150,5150,5150,0
|
|
20241004,161400,70964480,5150,5150,5150,5150,0
|
|
20241004,161300,70964480,5150,5150,5150,5150,0
|
|
20241004,161200,70964480,5150,5150,5150,5150,0
|
|
20241004,161100,70964480,5150,5150,5150,5150,0
|
|
20241004,161000,70964480,5150,5150,5150,5150,0
|
|
20241004,160900,70964480,5150,5150,5150,5150,0
|
|
20241004,160800,70964480,5150,5150,5150,5150,0
|
|
20241004,160700,70964480,5150,5150,5150,5150,0
|
|
20241004,160600,70964480,5150,5150,5150,5150,0
|
|
20241004,160500,70964480,5150,5150,5150,5150,0
|
|
20241004,160400,70964480,5150,5150,5150,5150,0
|
|
20241004,160300,70964480,5150,5150,5150,5150,0
|
|
20241004,160200,70964480,5150,5150,5150,5150,0
|
|
20241004,160100,70964480,5150,5150,5150,5150,0
|
|
20241004,160000,70964480,5150,5150,5150,5150,0
|
|
20241004,155900,70964480,5150,5150,5150,5150,155
|
|
20241004,155800,70964480,5150,5150,5150,5150,0
|
|
20241004,155700,70964480,5150,5150,5150,5150,0
|
|
20241004,155600,70964480,5150,5150,5150,5150,0
|
|
20241004,155500,70964480,5150,5150,5150,5150,0
|
|
20241004,155400,70964480,5150,5150,5150,5150,0
|
|
20241004,155300,70964480,5150,5150,5150,5150,0
|
|
20241004,155200,70964480,5150,5150,5150,5150,0
|
|
20241004,155100,70964480,5150,5150,5150,5150,0
|
|
20241004,155000,70964480,5150,5150,5150,5150,0
|
|
20241004,154900,70964480,5150,5150,5150,5150,0
|
|
20241004,154800,70964480,5150,5150,5150,5150,0
|
|
20241004,154700,70964480,5150,5150,5150,5150,0
|
|
20241004,154600,70964480,5150,5150,5150,5150,0
|
|
20241004,154500,70964480,5150,5150,5150,5150,0
|
|
20241004,154400,70964480,5150,5150,5150,5150,0
|
|
20241004,154300,70964480,5150,5150,5150,5150,0
|
|
20241004,154200,70964480,5150,5150,5150,5150,0
|
|
20241004,154100,70964480,5150,5150,5150,5150,0
|
|
20241004,154000,70964480,5150,5150,5150,5150,0
|
|
20241004,153900,70964480,5150,5150,5150,5150,0
|
|
20241004,153800,70964480,5150,5150,5150,5150,0
|
|
20241004,153700,70964480,5150,5150,5150,5150,0
|
|
20241004,153600,70964480,5150,5150,5150,5150,0
|
|
20241004,153500,70964480,5150,5150,5150,5150,0
|
|
20241004,153400,70964480,5150,5150,5150,5150,0
|
|
20241004,153300,70964480,5150,5150,5150,5150,0
|
|
20241004,153200,70964480,5150,5150,5150,5150,0
|
|
20241004,153100,70964480,5150,5150,5150,5150,0
|
|
20241004,153000,70964480,5150,5150,5150,5150,155
|
|
20241004,152900,70166230,5150,5150,5150,5150,0
|
|
20241004,152800,70166230,5150,5150,5150,5150,0
|
|
20241004,152700,70166230,5150,5150,5150,5150,0
|
|
20241004,152600,70166230,5150,5150,5150,5150,0
|
|
20241004,152500,70166230,5150,5150,5150,5150,0
|
|
20241004,152400,70166230,5150,5150,5150,5150,0
|
|
20241004,152300,70166230,5150,5150,5150,5150,0
|
|
20241004,152200,70166230,5150,5150,5150,5150,0
|
|
20241004,152100,70166230,5150,5150,5150,5150,0
|
|
20241004,152000,70166230,5150,5150,5150,5150,0
|
|
20241004,151900,70166230,5150,5150,5150,5150,0
|
|
20241004,151800,70166230,5150,5150,5150,5150,0
|
|
20241004,151700,70166230,5150,5150,5150,5150,2
|
|
20241004,151600,70155930,5150,5150,5150,5150,0
|
|
20241004,151500,70155930,5150,5150,5150,5150,0
|
|
20241004,151400,70155930,5150,5150,5150,5150,0
|
|
20241004,151300,70155930,5150,5150,5150,5150,1
|
|
20241004,151200,70150780,5100,5100,5100,5100,0
|
|
20241004,151100,70150780,5100,5120,5120,5100,35
|
|
20241004,151000,69971880,5150,5150,5150,5150,0
|
|
20241004,150900,69971880,5150,5150,5150,5150,109
|
|
20241004,150800,69410530,5150,5150,5150,5150,0
|
|
20241004,150700,69410530,5150,5150,5150,5150,101
|
|
20241004,150600,68890380,5130,5150,5150,5130,77
|
|
20241004,150500,68495170,5150,5150,5150,5150,3
|
|
20241004,150400,68479720,5150,5150,5150,5150,0
|
|
20241004,150300,68479720,5150,5150,5150,5150,0
|
|
20241004,150200,68479720,5150,5150,5150,5150,0
|
|
20241004,150100,68479720,5150,5150,5150,5150,0
|
|
20241004,150000,68479720,5150,5150,5150,5150,3
|
|
20241004,145900,68464270,5150,5110,5150,5110,339
|
|
20241004,145800,66728230,5110,5110,5110,5110,0
|
|
20241004,145700,66728230,5110,5110,5110,5110,6
|
|
20241004,145600,66697570,5110,5110,5110,5110,0
|
|
20241004,145500,66697570,5110,5110,5110,5110,200
|
|
20241004,145400,65675570,5100,5100,5100,5100,0
|
|
20241004,145300,65675570,5100,5100,5100,5100,200
|
|
20241004,145200,64655570,5100,5100,5100,5100,0
|
|
20241004,145100,64655570,5100,5100,5100,5100,0
|
|
20241004,145000,64655570,5100,5100,5100,5100,0
|
|
20241004,144900,64655570,5100,5100,5100,5100,0
|
|
20241004,144800,64655570,5100,5100,5100,5100,0
|
|
20241004,144700,64655570,5100,5100,5100,5100,0
|
|
20241004,144600,64655570,5100,5100,5100,5100,0
|
|
20241004,144500,64655570,5100,5100,5100,5100,7
|
|
20241004,144400,64619870,5100,5100,5100,5100,2
|
|
20241004,144300,64609670,5110,5110,5110,5110,0
|
|
20241004,144200,64609670,5110,5110,5110,5110,0
|
|
20241004,144100,64609670,5110,5110,5110,5110,0
|
|
20241004,144000,64609670,5110,5110,5110,5110,0
|
|
20241004,143900,64609670,5110,5110,5110,5110,20
|
|
20241004,143800,64507470,5120,5120,5120,5120,0
|
|
20241004,143700,64507470,5120,5120,5120,5120,0
|
|
20241004,143600,64507470,5120,5120,5120,5120,0
|
|
20241004,143500,64507470,5120,5120,5120,5120,0
|
|
20241004,143400,64507470,5120,5120,5120,5120,0
|
|
20241004,143300,64507470,5120,5120,5120,5120,0
|
|
20241004,143200,64507470,5120,5120,5120,5120,0
|
|
20241004,143100,64507470,5120,5120,5120,5120,0
|
|
20241004,143000,64507470,5120,5120,5120,5120,0
|
|
20241004,142900,64507470,5120,5120,5120,5120,0
|
|
20241004,142800,64507470,5120,5090,5120,5090,5
|
|
20241004,142700,64481990,5090,5090,5090,5090,0
|
|
20241004,142600,64481990,5090,5090,5090,5090,0
|
|
20241004,142500,64481990,5090,5090,5090,5090,0
|
|
20241004,142400,64481990,5090,5090,5090,5090,0
|
|
20241004,142300,64481990,5090,5090,5090,5090,0
|
|
20241004,142200,64481990,5090,5090,5090,5090,0
|
|
20241004,142100,64481990,5090,5090,5090,5090,0
|
|
20241004,142000,64481990,5090,5090,5090,5090,0
|
|
20241004,141900,64481990,5090,5090,5090,5090,0
|
|
20241004,141800,64481990,5090,5090,5090,5090,1
|
|
20241004,141700,64476900,5090,5090,5090,5090,1
|
|
20241004,141600,64471810,5120,5120,5120,5120,0
|
|
20241004,141500,64471810,5120,5120,5120,5120,0
|
|
20241004,141400,64471810,5120,5120,5120,5120,0
|
|
20241004,141300,64471810,5120,5120,5120,5120,0
|
|
20241004,141200,64471810,5120,5120,5120,5120,0
|
|
20241004,141100,64471810,5120,5120,5120,5120,0
|
|
20241004,141000,64471810,5120,5120,5120,5120,0
|
|
20241004,140900,64471810,5120,5120,5120,5120,0
|
|
20241004,140800,64471810,5120,5120,5120,5120,0
|
|
20241004,140700,64471810,5120,5120,5120,5120,0
|
|
20241004,140600,64471810,5120,5120,5120,5120,0
|
|
20241004,140500,64471810,5120,5120,5120,5120,0
|
|
20241004,140400,64471810,5120,5120,5120,5120,0
|
|
20241004,140300,64471810,5120,5120,5120,5120,0
|
|
20241004,140200,64471810,5120,5120,5120,5120,0
|
|
20241004,140100,64471810,5120,5120,5120,5120,0
|
|
20241004,140000,64471810,5120,5120,5120,5120,0
|
|
20241004,135900,64471810,5120,5120,5120,5120,0
|
|
20241004,135800,64471810,5120,5120,5120,5120,0
|
|
20241004,135700,64471810,5120,5120,5120,5120,0
|
|
20241004,135600,64471810,5120,5120,5120,5120,0
|
|
20241004,135500,64471810,5120,5120,5120,5120,0
|
|
20241004,135400,64471810,5120,5120,5120,5120,1
|
|
20241004,135300,64466690,5120,5120,5120,5120,0
|
|
20241004,135200,64466690,5120,5120,5120,5120,0
|
|
20241004,135100,64466690,5120,5120,5120,5120,0
|
|
20241004,135000,64466690,5120,5120,5120,5120,0
|
|
20241004,134900,64466690,5120,5120,5120,5120,0
|
|
20241004,134800,64466690,5120,5120,5120,5120,1
|
|
20241004,134700,64461570,5120,5120,5120,5120,0
|
|
20241004,134600,64461570,5120,5120,5120,5120,0
|
|
20241004,134500,64461570,5120,5120,5120,5120,0
|
|
20241004,134400,64461570,5120,5120,5120,5120,0
|
|
20241004,134300,64461570,5120,5120,5120,5120,0
|
|
20241004,134200,64461570,5120,5120,5120,5120,1
|
|
20241004,134100,64456450,5120,5120,5120,5120,0
|
|
20241004,134000,64456450,5120,5120,5120,5120,0
|
|
20241004,133900,64456450,5120,5120,5120,5120,0
|
|
20241004,133800,64456450,5120,5120,5120,5120,0
|
|
20241004,133700,64456450,5120,5120,5120,5120,0
|
|
20241004,133600,64456450,5120,5120,5120,5120,1
|
|
20241004,133500,64451330,5120,5120,5120,5120,20
|
|
20241004,133400,64348930,5120,5120,5120,5120,0
|
|
20241004,133300,64348930,5120,5120,5120,5120,0
|
|
20241004,133200,64348930,5120,5120,5120,5120,0
|
|
20241004,133100,64348930,5120,5120,5120,5120,1
|
|
20241004,133000,64343810,5120,5110,5120,5110,3
|
|
20241004,132900,64328460,5110,5110,5110,5110,0
|
|
20241004,132800,64328460,5110,5110,5110,5110,0
|
|
20241004,132700,64328460,5110,5110,5110,5110,0
|
|
20241004,132600,64328460,5110,5110,5110,5110,0
|
|
20241004,132500,64328460,5110,5110,5110,5110,0
|
|
20241004,132400,64328460,5110,5110,5110,5110,1
|
|
20241004,132300,64323350,5120,5120,5120,5120,0
|
|
20241004,132200,64323350,5120,5120,5120,5120,0
|
|
20241004,132100,64323350,5120,5120,5120,5120,0
|
|
20241004,132000,64323350,5120,5120,5120,5120,0
|
|
20241004,131900,64323350,5120,5120,5120,5120,0
|
|
20241004,131800,64323350,5120,5120,5120,5120,1
|
|
20241004,131700,64318230,5120,5120,5120,5120,0
|
|
20241004,131600,64318230,5120,5120,5120,5120,0
|
|
20241004,131500,64318230,5120,5120,5120,5120,0
|
|
20241004,131400,64318230,5120,5120,5120,5120,0
|
|
20241004,131300,64318230,5120,5120,5120,5120,0
|
|
20241004,131200,64318230,5120,5120,5120,5120,0
|
|
20241004,131100,64318230,5120,5120,5120,5120,1
|
|
20241004,131000,64313110,5120,5120,5120,5120,0
|
|
20241004,130900,64313110,5120,5120,5120,5120,0
|
|
20241004,130800,64313110,5120,5120,5120,5120,1
|
|
20241004,130700,64307990,5110,5110,5110,5110,0
|
|
20241004,130600,64307990,5110,5110,5110,5110,0
|
|
20241004,130500,64307990,5110,5110,5110,5110,0
|
|
20241004,130400,64307990,5110,5110,5110,5110,0
|
|
20241004,130300,64307990,5110,5110,5110,5110,0
|
|
20241004,130200,64307990,5110,5110,5110,5110,0
|
|
20241004,130100,64307990,5110,5110,5110,5110,1
|
|
20241004,130000,64302880,5090,5090,5090,5090,0
|
|
20241004,125900,64302880,5090,5090,5090,5090,38
|
|
20241004,125800,64109460,5090,5090,5090,5090,15
|
|
20241004,125700,64033110,5090,5090,5090,5090,300
|
|
20241004,125600,62506110,5090,5090,5090,5090,407
|
|
20241004,125500,60434480,5100,5100,5100,5100,0
|
|
20241004,125400,60434480,5100,5100,5100,5100,0
|
|
20241004,125300,60434480,5100,5100,5100,5100,0
|
|
20241004,125200,60434480,5100,5100,5100,5100,0
|
|
20241004,125100,60434480,5100,5100,5100,5100,3
|
|
20241004,125000,60419180,5100,5100,5100,5100,0
|
|
20241004,124900,60419180,5100,5100,5100,5100,0
|
|
20241004,124800,60419180,5100,5100,5100,5100,1
|
|
20241004,124700,60414080,5100,5100,5100,5100,0
|
|
20241004,124600,60414080,5100,5100,5100,5100,0
|
|
20241004,124500,60414080,5100,5100,5100,5100,0
|
|
20241004,124400,60414080,5100,5100,5100,5100,73
|
|
20241004,124300,60041780,5100,5100,5100,5100,0
|
|
20241004,124200,60041780,5100,5100,5100,5100,0
|
|
20241004,124100,60041780,5100,5100,5100,5100,0
|
|
20241004,124000,60041780,5100,5100,5100,5100,0
|
|
20241004,123900,60041780,5100,5100,5100,5100,0
|
|
20241004,123800,60041780,5100,5100,5100,5100,41
|
|
20241004,123700,59832680,5100,5100,5100,5100,176
|
|
20241004,123600,58935080,5110,5110,5110,5110,1
|
|
20241004,123500,58929970,5120,5120,5120,5120,0
|
|
20241004,123400,58929970,5120,5120,5120,5120,0
|
|
20241004,123300,58929970,5120,5120,5120,5120,0
|
|
20241004,123200,58929970,5120,5120,5120,5120,0
|
|
20241004,123100,58929970,5120,5120,5120,5120,0
|
|
20241004,123000,58929970,5120,5120,5120,5120,0
|
|
20241004,122900,58929970,5120,5120,5120,5120,0
|
|
20241004,122800,58929970,5120,5120,5120,5120,0
|
|
20241004,122700,58929970,5120,5120,5120,5120,1
|
|
20241004,122600,58924850,5130,5130,5130,5130,0
|
|
20241004,122500,58924850,5130,5130,5130,5130,0
|
|
20241004,122400,58924850,5130,5130,5130,5130,0
|
|
20241004,122300,58924850,5130,5130,5130,5130,0
|
|
20241004,122200,58924850,5130,5130,5130,5130,0
|
|
20241004,122100,58924850,5130,5130,5130,5130,151
|
|
20241004,122000,58150220,5130,5130,5130,5130,0
|
|
20241004,121900,58150220,5130,5130,5130,5130,0
|
|
20241004,121800,58150220,5130,5130,5130,5130,0
|
|
20241004,121700,58150220,5130,5130,5130,5130,0
|
|
20241004,121600,58150220,5130,5130,5130,5130,0
|
|
20241004,121500,58150220,5130,5130,5130,5130,0
|
|
20241004,121400,58150220,5130,5130,5130,5130,0
|
|
20241004,121300,58150220,5130,5130,5130,5130,0
|
|
20241004,121200,58150220,5130,5130,5130,5130,0
|
|
20241004,121100,58150220,5130,5130,5130,5130,0
|
|
20241004,121000,58150220,5130,5120,5130,5120,116
|
|
20241004,120900,57556280,5140,5140,5140,5140,0
|
|
20241004,120800,57556280,5140,5140,5140,5140,0
|
|
20241004,120700,57556280,5140,5140,5140,5140,0
|
|
20241004,120600,57556280,5140,5140,5140,5140,0
|
|
20241004,120500,57556280,5140,5140,5140,5140,0
|
|
20241004,120400,57556280,5140,5140,5140,5140,0
|
|
20241004,120300,57556280,5140,5140,5140,5140,0
|
|
20241004,120200,57556280,5140,5140,5140,5140,0
|
|
20241004,120100,57556280,5140,5140,5140,5140,0
|
|
20241004,120000,57556280,5140,5140,5140,5140,1
|
|
20241004,115900,57551140,5130,5130,5130,5130,0
|
|
20241004,115800,57551140,5130,5130,5130,5130,0
|
|
20241004,115700,57551140,5130,5130,5130,5130,0
|
|
20241004,115600,57551140,5130,5130,5130,5130,0
|
|
20241004,115500,57551140,5130,5130,5130,5130,0
|
|
20241004,115400,57551140,5130,5130,5130,5130,0
|
|
20241004,115300,57551140,5130,5130,5130,5130,0
|
|
20241004,115200,57551140,5130,5130,5130,5130,0
|
|
20241004,115100,57551140,5130,5130,5130,5130,0
|
|
20241004,115000,57551140,5130,5130,5130,5130,0
|
|
20241004,114900,57551140,5130,5130,5130,5130,0
|
|
20241004,114800,57551140,5130,5130,5130,5130,0
|
|
20241004,114700,57551140,5130,5130,5130,5130,0
|
|
20241004,114600,57551140,5130,5130,5130,5130,0
|
|
20241004,114500,57551140,5130,5130,5130,5130,3
|
|
20241004,114400,57535750,5130,5130,5130,5130,0
|
|
20241004,114300,57535750,5130,5130,5130,5130,0
|
|
20241004,114200,57535750,5130,5130,5130,5130,0
|
|
20241004,114100,57535750,5130,5130,5130,5130,0
|
|
20241004,114000,57535750,5130,5130,5130,5130,0
|
|
20241004,113900,57535750,5130,5130,5130,5130,0
|
|
20241004,113800,57535750,5130,5130,5130,5130,0
|
|
20241004,113700,57535750,5130,5130,5130,5130,0
|
|
20241004,113600,57535750,5130,5130,5130,5130,0
|
|
20241004,113500,57535750,5130,5130,5130,5130,0
|
|
20241004,113400,57535750,5130,5130,5130,5130,0
|
|
20241004,113300,57535750,5130,5130,5130,5130,92
|
|
20241004,113200,57063790,5120,5120,5120,5120,0
|
|
20241004,113100,57063790,5120,5120,5120,5120,0
|
|
20241004,113000,57063790,5120,5120,5120,5120,0
|
|
20241004,112900,57063790,5120,5120,5120,5120,0
|
|
20241004,112800,57063790,5120,5120,5120,5120,0
|
|
20241004,112700,57063790,5120,5120,5120,5120,0
|
|
20241004,112600,57063790,5120,5120,5120,5120,0
|
|
20241004,112500,57063790,5120,5120,5120,5120,19
|
|
20241004,112400,56966510,5120,5120,5120,5120,0
|
|
20241004,112300,56966510,5120,5120,5120,5120,0
|
|
20241004,112200,56966510,5120,5120,5120,5120,1
|
|
20241004,112100,56961390,5130,5130,5130,5130,0
|
|
20241004,112000,56961390,5130,5130,5130,5130,0
|
|
20241004,111900,56961390,5130,5130,5130,5130,0
|
|
20241004,111800,56961390,5130,5130,5130,5130,0
|
|
20241004,111700,56961390,5130,5130,5130,5130,0
|
|
20241004,111600,56961390,5130,5130,5130,5130,0
|
|
20241004,111500,56961390,5130,5130,5130,5130,0
|
|
20241004,111400,56961390,5130,5130,5130,5130,4
|
|
20241004,111300,56940870,5140,5140,5140,5140,1
|
|
20241004,111200,56935730,5140,5140,5140,5140,0
|
|
20241004,111100,56935730,5140,5140,5140,5140,1
|
|
20241004,111000,56930590,5130,5130,5130,5130,1
|
|
20241004,110900,56925460,5130,5130,5130,5130,0
|
|
20241004,110800,56925460,5130,5130,5130,5130,50
|
|
20241004,110700,56668960,5130,5130,5130,5130,0
|
|
20241004,110600,56668960,5130,5130,5130,5130,0
|
|
20241004,110500,56668960,5130,5130,5130,5130,1
|
|
20241004,110400,56663830,5130,5130,5130,5130,0
|
|
20241004,110300,56663830,5130,5130,5130,5130,0
|
|
20241004,110200,56663830,5130,5130,5130,5130,0
|
|
20241004,110100,56663830,5130,5130,5130,5130,0
|
|
20241004,110000,56663830,5130,5130,5130,5130,0
|
|
20241004,105900,56663830,5130,5130,5130,5130,0
|
|
20241004,105800,56663830,5130,5130,5130,5130,5
|
|
20241004,105700,56638180,5130,5130,5130,5130,0
|
|
20241004,105600,56638180,5130,5130,5130,5130,0
|
|
20241004,105500,56638180,5130,5130,5130,5130,1
|
|
20241004,105400,56633050,5090,5090,5090,5090,0
|
|
20241004,105300,56633050,5090,5090,5090,5090,0
|
|
20241004,105200,56633050,5090,5090,5090,5090,0
|
|
20241004,105100,56633050,5090,5090,5090,5090,1
|
|
20241004,105000,56627960,5120,5120,5120,5120,98
|
|
20241004,104900,56126200,5120,5120,5120,5120,0
|
|
20241004,104800,56126200,5120,5120,5120,5120,1
|
|
20241004,104700,56121080,5100,5100,5100,5100,0
|
|
20241004,104600,56121080,5100,5100,5100,5100,0
|
|
20241004,104500,56121080,5100,5100,5100,5100,0
|
|
20241004,104400,56121080,5100,5100,5100,5100,0
|
|
20241004,104300,56121080,5100,5100,5100,5100,0
|
|
20241004,104200,56121080,5100,5100,5100,5100,0
|
|
20241004,104100,56121080,5100,5100,5100,5100,0
|
|
20241004,104000,56121080,5100,5100,5100,5100,1
|
|
20241004,103900,56115980,5090,5090,5090,5090,300
|
|
20241004,103800,54588980,5090,5090,5090,5090,0
|
|
20241004,103700,54588980,5090,5090,5090,5090,0
|
|
20241004,103600,54588980,5090,5090,5090,5090,0
|
|
20241004,103500,54588980,5090,5090,5090,5090,0
|
|
20241004,103400,54588980,5090,5090,5090,5090,0
|
|
20241004,103300,54588980,5090,5090,5090,5090,0
|
|
20241004,103200,54588980,5090,5090,5090,5090,0
|
|
20241004,103100,54588980,5090,5090,5090,5090,0
|
|
20241004,103000,54588980,5090,5090,5090,5090,69
|
|
20241004,102900,54237770,5090,5090,5090,5090,0
|
|
20241004,102800,54237770,5090,5090,5090,5090,0
|
|
20241004,102700,54237770,5090,5090,5090,5090,1
|
|
20241004,102600,54232680,5090,5090,5090,5090,0
|
|
20241004,102500,54232680,5090,5090,5090,5090,0
|
|
20241004,102400,54232680,5090,5090,5090,5090,0
|
|
20241004,102300,54232680,5090,5090,5090,5090,0
|
|
20241004,102200,54232680,5090,5090,5090,5090,0
|
|
20241004,102100,54232680,5090,5090,5090,5090,1200
|
|
20241004,102000,48124680,5060,5060,5060,5060,0
|
|
20241004,101900,48124680,5060,5060,5060,5060,100
|
|
20241004,101800,47618680,5090,5090,5090,5090,0
|
|
20241004,101700,47618680,5090,5090,5090,5090,0
|
|
20241004,101600,47618680,5090,5090,5090,5090,0
|
|
20241004,101500,47618680,5090,5090,5090,5090,0
|
|
20241004,101400,47618680,5090,5090,5090,5090,0
|
|
20241004,101300,47618680,5090,5090,5090,5090,1
|
|
20241004,101200,47613590,5090,5090,5090,5090,0
|
|
20241004,101100,47613590,5090,5090,5090,5090,0
|
|
20241004,101000,47613590,5090,5090,5090,5090,0
|
|
20241004,100900,47613590,5090,5090,5090,5090,0
|
|
20241004,100800,47613590,5090,5090,5090,5090,0
|
|
20241004,100700,47613590,5090,5090,5090,5090,1
|
|
20241004,100600,47608500,5050,5050,5050,5050,0
|
|
20241004,100500,47608500,5050,5050,5050,5050,4
|
|
20241004,100400,47588300,5040,5040,5040,5040,0
|
|
20241004,100300,47588300,5040,5040,5040,5040,135
|
|
20241004,100200,46907900,5040,5040,5040,5040,0
|
|
20241004,100100,46907900,5040,5040,5040,5040,0
|
|
20241004,100000,46907900,5040,5040,5040,5040,0
|
|
20241004,095900,46907900,5040,5040,5040,5040,0
|
|
20241004,095800,46907900,5040,5040,5040,5040,0
|
|
20241004,095700,46907900,5040,5040,5040,5040,33
|
|
20241004,095600,46741580,5030,5030,5030,5030,0
|
|
20241004,095500,46741580,5030,5030,5030,5030,128
|
|
20241004,095400,46097740,5030,5030,5030,5030,0
|
|
20241004,095300,46097740,5030,5030,5030,5030,0
|
|
20241004,095200,46097740,5030,5030,5030,5030,0
|
|
20241004,095100,46097740,5030,5080,5080,5030,201
|
|
20241004,095000,45086660,5080,5040,5080,5020,296
|
|
20241004,094900,43598920,5100,5100,5100,5100,0
|
|
20241004,094800,43598920,5100,5100,5100,5100,0
|
|
20241004,094700,43598920,5100,5100,5100,5100,10
|
|
20241004,094600,43547920,5100,5100,5100,5100,1
|
|
20241004,094500,43542820,5040,5040,5040,5040,0
|
|
20241004,094400,43542820,5040,5100,5100,5040,523
|
|
20241004,094300,40904550,5100,5100,5100,5100,0
|
|
20241004,094200,40904550,5100,5100,5100,5100,11
|
|
20241004,094100,40848450,5080,5080,5080,5080,2
|
|
20241004,094000,40838290,5110,5110,5110,5110,0
|
|
20241004,093900,40838290,5110,5110,5110,5110,2
|
|
20241004,093800,40828070,5120,5120,5120,5120,0
|
|
20241004,093700,40828070,5120,5120,5120,5120,0
|
|
20241004,093600,40828070,5120,5120,5120,5120,0
|
|
20241004,093500,40828070,5120,5120,5120,5120,0
|
|
20241004,093400,40828070,5120,5120,5120,5120,0
|
|
20241004,093300,40828070,5120,5120,5120,5120,0
|
|
20241004,093200,40828070,5120,5120,5120,5120,0
|
|
20241004,093100,40828070,5120,5120,5120,5120,3
|
|
20241004,093000,40812710,5120,5120,5120,5120,0
|
|
20241004,092900,40812710,5120,5120,5120,5120,45
|
|
20241004,092800,40582310,5120,5120,5120,5120,0
|
|
20241004,092700,40582310,5120,5120,5120,5120,0
|
|
20241004,092600,40582310,5120,5120,5120,5120,0
|
|
20241004,092500,40582310,5120,5120,5120,5120,1
|
|
20241004,092400,40577190,5080,5080,5080,5080,4
|
|
20241004,092300,40556870,5080,5080,5080,5080,0
|
|
20241004,092200,40556870,5080,5080,5080,5080,0
|
|
20241004,092100,40556870,5080,5080,5080,5080,0
|
|
20241004,092000,40556870,5080,5060,5080,5060,1500
|
|
20241004,091900,32953020,5060,5060,5060,5060,0
|
|
20241004,091800,32953020,5060,5060,5060,5060,0
|
|
20241004,091700,32953020,5060,5060,5060,5060,0
|
|
20241004,091600,32953020,5060,5060,5060,5060,0
|
|
20241004,091500,32953020,5060,5060,5060,5060,0
|
|
20241004,091400,32953020,5060,5070,5070,4985,5081
|
|
20241004,091300,7572260,5090,5090,5090,5090,0
|
|
20241004,091200,7572260,5090,5110,5110,5090,181
|
|
20241004,091100,6649030,5120,5150,5150,5120,1193
|
|
20241004,091000,510870,5120,5120,5120,5120,0
|
|
20241004,090900,510870,5120,5120,5120,5120,0
|
|
20241004,090800,510870,5120,5120,5120,5120,2
|
|
20241004,090700,500630,5120,5120,5120,5120,0
|
|
20241004,090600,500630,5120,5120,5120,5120,1
|
|
20241004,090500,495510,5130,5160,5160,5130,2
|
|
20241004,090400,485220,5140,5120,5140,5120,9
|
|
20241004,090300,439020,5120,5120,5120,5120,1
|
|
20241004,090200,433900,5120,5140,5140,5120,11
|
|
20241004,090100,377380,5090,5090,5120,5090,64
|
|
20241004,090000,50780,5080,5080,5080,5060,10
|