604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,190100,116375700,5140,5140,5140,5140,563
|
|
20241002,190000,116375700,5140,5140,5140,5140,0
|
|
20241002,185900,116375700,5140,5140,5140,5140,0
|
|
20241002,185800,116375700,5140,5140,5140,5140,0
|
|
20241002,185700,116375700,5140,5140,5140,5140,0
|
|
20241002,185600,116375700,5140,5140,5140,5140,0
|
|
20241002,185500,116375700,5140,5140,5140,5140,0
|
|
20241002,185400,116375700,5140,5140,5140,5140,0
|
|
20241002,185300,116375700,5140,5140,5140,5140,0
|
|
20241002,185200,116375700,5140,5140,5140,5140,0
|
|
20241002,185100,116375700,5140,5140,5140,5140,0
|
|
20241002,185000,116375700,5140,5140,5140,5140,0
|
|
20241002,184900,116375700,5140,5140,5140,5140,0
|
|
20241002,184800,116375700,5140,5140,5140,5140,0
|
|
20241002,184700,116375700,5140,5140,5140,5140,0
|
|
20241002,184600,116375700,5140,5140,5140,5140,0
|
|
20241002,184500,116375700,5140,5140,5140,5140,0
|
|
20241002,184400,116375700,5140,5140,5140,5140,0
|
|
20241002,184300,116375700,5140,5140,5140,5140,0
|
|
20241002,184200,116375700,5140,5140,5140,5140,0
|
|
20241002,184100,116375700,5140,5140,5140,5140,0
|
|
20241002,184000,116375700,5140,5140,5140,5140,0
|
|
20241002,183900,116375700,5140,5140,5140,5140,0
|
|
20241002,183800,116375700,5140,5140,5140,5140,0
|
|
20241002,183700,116375700,5140,5140,5140,5140,0
|
|
20241002,183600,116375700,5140,5140,5140,5140,0
|
|
20241002,183500,116375700,5140,5140,5140,5140,0
|
|
20241002,183400,116375700,5140,5140,5140,5140,0
|
|
20241002,183300,116375700,5140,5140,5140,5140,0
|
|
20241002,183200,116375700,5140,5140,5140,5140,0
|
|
20241002,183100,116375700,5140,5140,5140,5140,563
|
|
20241002,183000,116375700,5140,5140,5140,5140,0
|
|
20241002,182900,116375700,5140,5140,5140,5140,0
|
|
20241002,182800,116375700,5140,5140,5140,5140,0
|
|
20241002,182700,116375700,5140,5140,5140,5140,0
|
|
20241002,182600,116375700,5140,5140,5140,5140,0
|
|
20241002,182500,116375700,5140,5140,5140,5140,0
|
|
20241002,182400,116375700,5140,5140,5140,5140,0
|
|
20241002,182300,116375700,5140,5140,5140,5140,0
|
|
20241002,182200,116375700,5140,5140,5140,5140,0
|
|
20241002,182100,116375700,5140,5140,5140,5140,0
|
|
20241002,182000,116375700,5140,5140,5140,5140,0
|
|
20241002,181900,116375700,5140,5140,5140,5140,0
|
|
20241002,181800,116375700,5140,5140,5140,5140,0
|
|
20241002,181700,116375700,5140,5140,5140,5140,0
|
|
20241002,181600,116375700,5140,5140,5140,5140,0
|
|
20241002,181500,116375700,5140,5140,5140,5140,0
|
|
20241002,181400,116375700,5140,5140,5140,5140,0
|
|
20241002,181300,116375700,5140,5140,5140,5140,0
|
|
20241002,181200,116375700,5140,5140,5140,5140,0
|
|
20241002,181100,116375700,5140,5140,5140,5140,0
|
|
20241002,181000,116375700,5140,5140,5140,5140,0
|
|
20241002,180900,116375700,5140,5140,5140,5140,0
|
|
20241002,180800,116375700,5140,5140,5140,5140,0
|
|
20241002,180700,116375700,5140,5140,5140,5140,0
|
|
20241002,180600,116375700,5140,5140,5140,5140,0
|
|
20241002,180500,116375700,5140,5140,5140,5140,0
|
|
20241002,180400,116375700,5140,5140,5140,5140,0
|
|
20241002,180300,116375700,5140,5140,5140,5140,0
|
|
20241002,180200,116375700,5140,5140,5140,5140,0
|
|
20241002,180100,116375700,5140,5140,5140,5140,563
|
|
20241002,180000,116375700,5140,5140,5140,5140,0
|
|
20241002,175900,116375700,5140,5140,5140,5140,0
|
|
20241002,175800,116375700,5140,5140,5140,5140,0
|
|
20241002,175700,116375700,5140,5140,5140,5140,0
|
|
20241002,175600,116375700,5140,5140,5140,5140,0
|
|
20241002,175500,116375700,5140,5140,5140,5140,0
|
|
20241002,175400,116375700,5140,5140,5140,5140,0
|
|
20241002,175300,116375700,5140,5140,5140,5140,0
|
|
20241002,175200,116375700,5140,5140,5140,5140,0
|
|
20241002,175100,116375700,5140,5140,5140,5140,0
|
|
20241002,175000,116375700,5140,5140,5140,5140,0
|
|
20241002,174900,116375700,5140,5140,5140,5140,0
|
|
20241002,174800,116375700,5140,5140,5140,5140,0
|
|
20241002,174700,116375700,5140,5140,5140,5140,0
|
|
20241002,174600,116375700,5140,5140,5140,5140,0
|
|
20241002,174500,116375700,5140,5140,5140,5140,0
|
|
20241002,174400,116375700,5140,5140,5140,5140,0
|
|
20241002,174300,116375700,5140,5140,5140,5140,0
|
|
20241002,174200,116375700,5140,5140,5140,5140,0
|
|
20241002,174100,116375700,5140,5140,5140,5140,0
|
|
20241002,174000,116375700,5140,5140,5140,5140,0
|
|
20241002,173900,116375700,5140,5140,5140,5140,0
|
|
20241002,173800,116375700,5140,5140,5140,5140,0
|
|
20241002,173700,116375700,5140,5140,5140,5140,0
|
|
20241002,173600,116375700,5140,5140,5140,5140,0
|
|
20241002,173500,116375700,5140,5140,5140,5140,0
|
|
20241002,173400,116375700,5140,5140,5140,5140,0
|
|
20241002,173300,116375700,5140,5140,5140,5140,0
|
|
20241002,173200,116375700,5140,5140,5140,5140,0
|
|
20241002,173100,116375700,5140,5140,5140,5140,563
|
|
20241002,173000,116375700,5140,5140,5140,5140,0
|
|
20241002,172900,116375700,5140,5140,5140,5140,0
|
|
20241002,172800,116375700,5140,5140,5140,5140,0
|
|
20241002,172700,116375700,5140,5140,5140,5140,0
|
|
20241002,172600,116375700,5140,5140,5140,5140,0
|
|
20241002,172500,116375700,5140,5140,5140,5140,0
|
|
20241002,172400,116375700,5140,5140,5140,5140,0
|
|
20241002,172300,116375700,5140,5140,5140,5140,0
|
|
20241002,172200,116375700,5140,5140,5140,5140,0
|
|
20241002,172100,116375700,5140,5140,5140,5140,0
|
|
20241002,172000,116375700,5140,5140,5140,5140,0
|
|
20241002,171900,116375700,5140,5140,5140,5140,0
|
|
20241002,171800,116375700,5140,5140,5140,5140,0
|
|
20241002,171700,116375700,5140,5140,5140,5140,0
|
|
20241002,171600,116375700,5140,5140,5140,5140,0
|
|
20241002,171500,116375700,5140,5140,5140,5140,0
|
|
20241002,171400,116375700,5140,5140,5140,5140,0
|
|
20241002,171300,116375700,5140,5140,5140,5140,0
|
|
20241002,171200,116375700,5140,5140,5140,5140,0
|
|
20241002,171100,116375700,5140,5140,5140,5140,0
|
|
20241002,171000,116375700,5140,5140,5140,5140,0
|
|
20241002,170900,116375700,5140,5140,5140,5140,0
|
|
20241002,170800,116375700,5140,5140,5140,5140,0
|
|
20241002,170700,116375700,5140,5140,5140,5140,0
|
|
20241002,170600,116375700,5140,5140,5140,5140,0
|
|
20241002,170500,116375700,5140,5140,5140,5140,0
|
|
20241002,170400,116375700,5140,5140,5140,5140,0
|
|
20241002,170300,116375700,5140,5140,5140,5140,0
|
|
20241002,170200,116375700,5140,5140,5140,5140,0
|
|
20241002,170100,116375700,5140,5140,5140,5140,563
|
|
20241002,170000,116375700,5140,5140,5140,5140,0
|
|
20241002,165900,116375700,5140,5140,5140,5140,0
|
|
20241002,165800,116375700,5140,5140,5140,5140,0
|
|
20241002,165700,116375700,5140,5140,5140,5140,0
|
|
20241002,165600,116375700,5140,5140,5140,5140,0
|
|
20241002,165500,116375700,5140,5140,5140,5140,0
|
|
20241002,165400,116375700,5140,5140,5140,5140,0
|
|
20241002,165300,116375700,5140,5140,5140,5140,0
|
|
20241002,165200,116375700,5140,5140,5140,5140,0
|
|
20241002,165100,116375700,5140,5140,5140,5140,0
|
|
20241002,165000,116375700,5140,5140,5140,5140,0
|
|
20241002,164900,116375700,5140,5140,5140,5140,0
|
|
20241002,164800,116375700,5140,5140,5140,5140,0
|
|
20241002,164700,116375700,5140,5140,5140,5140,0
|
|
20241002,164600,116375700,5140,5140,5140,5140,0
|
|
20241002,164500,116375700,5140,5140,5140,5140,0
|
|
20241002,164400,116375700,5140,5140,5140,5140,0
|
|
20241002,164300,116375700,5140,5140,5140,5140,0
|
|
20241002,164200,116375700,5140,5140,5140,5140,0
|
|
20241002,164100,116375700,5140,5140,5140,5140,0
|
|
20241002,164000,116375700,5140,5140,5140,5140,0
|
|
20241002,163900,116375700,5140,5140,5140,5140,0
|
|
20241002,163800,116375700,5140,5140,5140,5140,0
|
|
20241002,163700,116375700,5140,5140,5140,5140,0
|
|
20241002,163600,116375700,5140,5140,5140,5140,0
|
|
20241002,163500,116375700,5140,5140,5140,5140,0
|
|
20241002,163400,116375700,5140,5140,5140,5140,0
|
|
20241002,163300,116375700,5140,5140,5140,5140,0
|
|
20241002,163200,116375700,5140,5140,5140,5140,0
|
|
20241002,163100,116375700,5140,5140,5140,5140,563
|
|
20241002,163000,116375700,5140,5140,5140,5140,0
|
|
20241002,162900,116375700,5140,5140,5140,5140,0
|
|
20241002,162800,116375700,5140,5140,5140,5140,0
|
|
20241002,162700,116375700,5140,5140,5140,5140,0
|
|
20241002,162600,116375700,5140,5140,5140,5140,0
|
|
20241002,162500,116375700,5140,5140,5140,5140,0
|
|
20241002,162400,116375700,5140,5140,5140,5140,0
|
|
20241002,162300,116375700,5140,5140,5140,5140,0
|
|
20241002,162200,116375700,5140,5140,5140,5140,0
|
|
20241002,162100,116375700,5140,5140,5140,5140,0
|
|
20241002,162000,116375700,5140,5140,5140,5140,0
|
|
20241002,161900,116375700,5140,5140,5140,5140,0
|
|
20241002,161800,116375700,5140,5140,5140,5140,0
|
|
20241002,161700,116375700,5140,5140,5140,5140,0
|
|
20241002,161600,116375700,5140,5140,5140,5140,0
|
|
20241002,161500,116375700,5140,5140,5140,5140,0
|
|
20241002,161400,116375700,5140,5140,5140,5140,0
|
|
20241002,161300,116375700,5140,5140,5140,5140,0
|
|
20241002,161200,116375700,5140,5140,5140,5140,0
|
|
20241002,161100,116375700,5140,5140,5140,5140,0
|
|
20241002,161000,116375700,5140,5140,5140,5140,0
|
|
20241002,160900,116375700,5140,5140,5140,5140,0
|
|
20241002,160800,116375700,5140,5140,5140,5140,0
|
|
20241002,160700,116375700,5140,5140,5140,5140,0
|
|
20241002,160600,116375700,5140,5140,5140,5140,0
|
|
20241002,160500,116375700,5140,5140,5140,5140,0
|
|
20241002,160400,116375700,5140,5140,5140,5140,0
|
|
20241002,160300,116375700,5140,5140,5140,5140,0
|
|
20241002,160200,116375700,5140,5140,5140,5140,0
|
|
20241002,160100,116375700,5140,5140,5140,5140,563
|
|
20241002,160000,116375700,5140,5140,5140,5140,0
|
|
20241002,155900,116375700,5140,5140,5140,5140,0
|
|
20241002,155800,116375700,5140,5140,5140,5140,0
|
|
20241002,155700,116375700,5140,5140,5140,5140,0
|
|
20241002,155600,116375700,5140,5140,5140,5140,0
|
|
20241002,155500,116375700,5140,5140,5140,5140,0
|
|
20241002,155400,116375700,5140,5140,5140,5140,0
|
|
20241002,155300,116375700,5140,5140,5140,5140,0
|
|
20241002,155200,116375700,5140,5140,5140,5140,0
|
|
20241002,155100,116375700,5140,5140,5140,5140,0
|
|
20241002,155000,116375700,5140,5140,5140,5140,0
|
|
20241002,154900,116375700,5140,5140,5140,5140,0
|
|
20241002,154800,116375700,5140,5140,5140,5140,0
|
|
20241002,154700,116375700,5140,5140,5140,5140,0
|
|
20241002,154600,116375700,5140,5140,5140,5140,0
|
|
20241002,154500,116375700,5140,5140,5140,5140,0
|
|
20241002,154400,116375700,5140,5140,5140,5140,0
|
|
20241002,154300,116375700,5140,5140,5140,5140,0
|
|
20241002,154200,116375700,5140,5140,5140,5140,0
|
|
20241002,154100,116375700,5140,5140,5140,5140,0
|
|
20241002,154000,116375700,5140,5140,5140,5140,0
|
|
20241002,153900,116375700,5140,5140,5140,5140,0
|
|
20241002,153800,116375700,5140,5140,5140,5140,0
|
|
20241002,153700,116375700,5140,5140,5140,5140,0
|
|
20241002,153600,116375700,5140,5140,5140,5140,0
|
|
20241002,153500,116375700,5140,5140,5140,5140,0
|
|
20241002,153400,116375700,5140,5140,5140,5140,0
|
|
20241002,153300,116375700,5140,5140,5140,5140,0
|
|
20241002,153200,116375700,5140,5140,5140,5140,0
|
|
20241002,153100,116375700,5140,5140,5140,5140,563
|
|
20241002,153000,116375700,5140,5140,5140,5140,563
|
|
20241002,152900,113481880,5100,5100,5100,5100,0
|
|
20241002,152800,113481880,5100,5100,5100,5100,0
|
|
20241002,152700,113481880,5100,5100,5100,5100,0
|
|
20241002,152600,113481880,5100,5100,5100,5100,0
|
|
20241002,152500,113481880,5100,5100,5100,5100,0
|
|
20241002,152400,113481880,5100,5100,5100,5100,0
|
|
20241002,152300,113481880,5100,5100,5100,5100,0
|
|
20241002,152200,113481880,5100,5100,5100,5100,0
|
|
20241002,152100,113481880,5100,5100,5100,5100,0
|
|
20241002,152000,113481880,5100,5100,5100,5100,0
|
|
20241002,151900,113481880,5100,5100,5100,5100,0
|
|
20241002,151800,113481880,5100,5100,5100,5100,0
|
|
20241002,151700,113481880,5100,5100,5100,5100,19
|
|
20241002,151600,113384980,5090,5090,5090,5090,4
|
|
20241002,151500,113364620,5100,5100,5100,5100,0
|
|
20241002,151400,113364620,5100,5100,5100,5100,0
|
|
20241002,151300,113364620,5100,5100,5100,5100,20
|
|
20241002,151200,113262620,5090,5090,5090,5090,0
|
|
20241002,151100,113262620,5090,5090,5090,5090,0
|
|
20241002,151000,113262620,5090,5090,5090,5090,0
|
|
20241002,150900,113262620,5090,5090,5090,5090,0
|
|
20241002,150800,113262620,5090,5090,5090,5090,7
|
|
20241002,150700,113226990,5090,5090,5090,5090,6
|
|
20241002,150600,113196450,5100,5100,5100,5100,0
|
|
20241002,150500,113196450,5100,5100,5100,5100,0
|
|
20241002,150400,113196450,5100,5100,5100,5100,5
|
|
20241002,150300,113170950,5080,5080,5080,5080,0
|
|
20241002,150200,113170950,5080,5080,5080,5080,0
|
|
20241002,150100,113170950,5080,5080,5080,5080,0
|
|
20241002,150000,113170950,5080,5080,5080,5080,0
|
|
20241002,145900,113170950,5080,5080,5080,5080,0
|
|
20241002,145800,113170950,5080,5080,5080,5080,0
|
|
20241002,145700,113170950,5080,5080,5080,5080,0
|
|
20241002,145600,113170950,5080,5080,5080,5080,0
|
|
20241002,145500,113170950,5080,5080,5080,5080,0
|
|
20241002,145400,113170950,5080,5080,5080,5080,0
|
|
20241002,145300,113170950,5080,5080,5080,5080,101
|
|
20241002,145200,112657870,5080,5080,5080,5080,0
|
|
20241002,145100,112657870,5080,5080,5080,5080,0
|
|
20241002,145000,112657870,5080,5090,5090,5080,139
|
|
20241002,144900,111950770,5080,5080,5080,5080,0
|
|
20241002,144800,111950770,5080,5080,5080,5080,0
|
|
20241002,144700,111950770,5080,5080,5080,5080,0
|
|
20241002,144600,111950770,5080,5080,5080,5080,0
|
|
20241002,144500,111950770,5080,5080,5080,5080,0
|
|
20241002,144400,111950770,5080,5080,5080,5080,0
|
|
20241002,144300,111950770,5080,5080,5080,5080,0
|
|
20241002,144200,111950770,5080,5090,5090,5080,69
|
|
20241002,144100,111600230,5080,5080,5080,5080,0
|
|
20241002,144000,111600230,5080,5080,5080,5080,0
|
|
20241002,143900,111600230,5080,5080,5080,5080,0
|
|
20241002,143800,111600230,5080,5080,5080,5080,0
|
|
20241002,143700,111600230,5080,5080,5080,5080,0
|
|
20241002,143600,111600230,5080,5080,5080,5080,0
|
|
20241002,143500,111600230,5080,5080,5080,5080,0
|
|
20241002,143400,111600230,5080,5080,5080,5080,0
|
|
20241002,143300,111600230,5080,5080,5080,5080,0
|
|
20241002,143200,111600230,5080,5080,5080,5080,0
|
|
20241002,143100,111600230,5080,5080,5080,5080,0
|
|
20241002,143000,111600230,5080,5080,5080,5080,0
|
|
20241002,142900,111600230,5080,5080,5080,5080,0
|
|
20241002,142800,111600230,5080,5080,5080,5080,0
|
|
20241002,142700,111600230,5080,5080,5080,5080,1
|
|
20241002,142600,111595150,5120,5120,5120,5120,1
|
|
20241002,142500,111590030,5080,5080,5080,5080,0
|
|
20241002,142400,111590030,5080,5080,5080,5080,0
|
|
20241002,142300,111590030,5080,5080,5080,5080,3
|
|
20241002,142200,111574790,5080,5090,5090,5080,40
|
|
20241002,142100,111371580,5080,5080,5080,5080,0
|
|
20241002,142000,111371580,5080,5080,5080,5080,0
|
|
20241002,141900,111371580,5080,5080,5080,5080,0
|
|
20241002,141800,111371580,5080,5080,5080,5080,0
|
|
20241002,141700,111371580,5080,5080,5080,5080,0
|
|
20241002,141600,111371580,5080,5080,5080,5080,0
|
|
20241002,141500,111371580,5080,5090,5090,5080,174
|
|
20241002,141400,110486570,5090,5090,5090,5090,0
|
|
20241002,141300,110486570,5090,5090,5090,5090,0
|
|
20241002,141200,110486570,5090,5090,5090,5090,89
|
|
20241002,141100,110033560,5090,5090,5090,5090,94
|
|
20241002,141000,109555100,5090,5120,5120,5090,473
|
|
20241002,140900,107147410,5130,5130,5130,5130,0
|
|
20241002,140800,107147410,5130,5130,5130,5130,0
|
|
20241002,140700,107147410,5130,5130,5130,5130,0
|
|
20241002,140600,107147410,5130,5130,5130,5130,0
|
|
20241002,140500,107147410,5130,5130,5130,5130,0
|
|
20241002,140400,107147410,5130,5130,5130,5130,0
|
|
20241002,140300,107147410,5130,5130,5130,5130,0
|
|
20241002,140200,107147410,5130,5130,5130,5130,0
|
|
20241002,140100,107147410,5130,5130,5130,5130,0
|
|
20241002,140000,107147410,5130,5130,5130,5130,0
|
|
20241002,135900,107147410,5130,5130,5130,5130,0
|
|
20241002,135800,107147410,5130,5130,5130,5130,0
|
|
20241002,135700,107147410,5130,5130,5130,5130,1
|
|
20241002,135600,107142280,5090,5090,5090,5090,0
|
|
20241002,135500,107142280,5090,5110,5110,5090,254
|
|
20241002,135400,105847090,5110,5110,5110,5110,21
|
|
20241002,135300,105739780,5140,5140,5140,5140,0
|
|
20241002,135200,105739780,5140,5140,5140,5140,0
|
|
20241002,135100,105739780,5140,5140,5140,5140,0
|
|
20241002,135000,105739780,5140,5140,5140,5140,0
|
|
20241002,134900,105739780,5140,5140,5140,5140,0
|
|
20241002,134800,105739780,5140,5140,5140,5140,0
|
|
20241002,134700,105739780,5140,5140,5140,5140,0
|
|
20241002,134600,105739780,5140,5140,5140,5140,0
|
|
20241002,134500,105739780,5140,5140,5140,5140,0
|
|
20241002,134400,105739780,5140,5140,5140,5140,0
|
|
20241002,134300,105739780,5140,5140,5140,5140,0
|
|
20241002,134200,105739780,5140,5140,5140,5140,0
|
|
20241002,134100,105739780,5140,5140,5140,5140,1
|
|
20241002,134000,105734640,5110,5110,5110,5110,0
|
|
20241002,133900,105734640,5110,5110,5110,5110,0
|
|
20241002,133800,105734640,5110,5110,5110,5110,0
|
|
20241002,133700,105734640,5110,5110,5110,5110,0
|
|
20241002,133600,105734640,5110,5110,5110,5110,133
|
|
20241002,133500,105055010,5110,5110,5110,5110,345
|
|
20241002,133400,103292060,5120,5120,5120,5120,0
|
|
20241002,133300,103292060,5120,5120,5120,5120,0
|
|
20241002,133200,103292060,5120,5120,5120,5120,210
|
|
20241002,133100,102216860,5130,5130,5130,5130,0
|
|
20241002,133000,102216860,5130,5130,5130,5130,0
|
|
20241002,132900,102216860,5130,5130,5130,5130,0
|
|
20241002,132800,102216860,5130,5130,5130,5130,0
|
|
20241002,132700,102216860,5130,5130,5130,5130,0
|
|
20241002,132600,102216860,5130,5130,5130,5130,0
|
|
20241002,132500,102216860,5130,5130,5130,5130,6
|
|
20241002,132400,102186080,5120,5120,5120,5120,0
|
|
20241002,132300,102186080,5120,5120,5120,5120,0
|
|
20241002,132200,102186080,5120,5120,5120,5120,0
|
|
20241002,132100,102186080,5120,5120,5120,5120,0
|
|
20241002,132000,102186080,5120,5120,5120,5120,0
|
|
20241002,131900,102186080,5120,5120,5120,5120,0
|
|
20241002,131800,102186080,5120,5120,5120,5120,0
|
|
20241002,131700,102186080,5120,5120,5120,5120,0
|
|
20241002,131600,102186080,5120,5120,5120,5120,0
|
|
20241002,131500,102186080,5120,5120,5120,5120,0
|
|
20241002,131400,102186080,5120,5140,5140,5120,827
|
|
20241002,131300,97937000,5150,5150,5150,5150,0
|
|
20241002,131200,97937000,5150,5150,5150,5150,0
|
|
20241002,131100,97937000,5150,5150,5150,5150,0
|
|
20241002,131000,97937000,5150,5150,5150,5150,0
|
|
20241002,130900,97937000,5150,5150,5150,5150,0
|
|
20241002,130800,97937000,5150,5150,5150,5150,0
|
|
20241002,130700,97937000,5150,5150,5150,5150,0
|
|
20241002,130600,97937000,5150,5150,5150,5150,10
|
|
20241002,130500,97885500,5150,5150,5150,5150,15
|
|
20241002,130400,97808250,5150,5150,5150,5150,0
|
|
20241002,130300,97808250,5150,5150,5150,5150,0
|
|
20241002,130200,97808250,5150,5150,5150,5150,0
|
|
20241002,130100,97808250,5150,5150,5150,5150,0
|
|
20241002,130000,97808250,5150,5150,5150,5150,0
|
|
20241002,125900,97808250,5150,5140,5160,5140,3646
|
|
20241002,125800,79037780,5140,5140,5140,5140,9
|
|
20241002,125700,78991520,5140,5140,5140,5140,9
|
|
20241002,125600,78945260,5130,5130,5130,5130,14
|
|
20241002,125500,78873440,5140,5140,5140,5140,9
|
|
20241002,125400,78827180,5140,5140,5140,5140,18
|
|
20241002,125300,78734660,5140,5140,5140,5140,9
|
|
20241002,125200,78688400,5140,5140,5140,5140,9
|
|
20241002,125100,78642140,5130,5140,5140,5130,19
|
|
20241002,125000,78544570,5120,5120,5120,5120,0
|
|
20241002,124900,78544570,5120,5140,5140,5120,20
|
|
20241002,124800,78441810,5140,5140,5140,5140,9
|
|
20241002,124700,78395550,5140,5140,5140,5140,9
|
|
20241002,124600,78349290,5130,5140,5140,5130,18
|
|
20241002,124500,78256860,5140,5140,5140,5140,0
|
|
20241002,124400,78256860,5140,5140,5140,5140,18
|
|
20241002,124300,78164340,5140,5140,5140,5140,19
|
|
20241002,124200,78066680,5130,5130,5130,5130,0
|
|
20241002,124100,78066680,5130,5140,5140,5130,12
|
|
20241002,124000,78005090,5150,5150,5150,5150,9
|
|
20241002,123900,77958740,5150,5150,5150,5150,28
|
|
20241002,123800,77814540,5150,5150,5150,5150,19
|
|
20241002,123700,77716690,5150,5150,5150,5150,9
|
|
20241002,123600,77670340,5140,5140,5140,5140,0
|
|
20241002,123500,77670340,5140,5150,5150,5140,36
|
|
20241002,123400,77485120,5150,5150,5150,5150,18
|
|
20241002,123300,77392420,5150,5150,5150,5150,10
|
|
20241002,123200,77340920,5140,5140,5140,5140,0
|
|
20241002,123100,77340920,5140,5150,5150,5140,13
|
|
20241002,123000,77274010,5150,5150,5150,5150,9
|
|
20241002,122900,77227660,5150,5150,5150,5150,9
|
|
20241002,122800,77181310,5150,5150,5150,5150,10
|
|
20241002,122700,77129810,5150,5150,5150,5150,18
|
|
20241002,122600,77037110,5150,5150,5150,5150,9
|
|
20241002,122500,76990760,5150,5150,5150,5150,9
|
|
20241002,122400,76944410,5150,5150,5150,5150,9
|
|
20241002,122300,76898060,5150,5150,5150,5150,27
|
|
20241002,122200,76759010,5150,5150,5150,5150,10
|
|
20241002,122100,76707510,5150,5150,5150,5150,10
|
|
20241002,122000,76656010,5130,5130,5130,5130,33
|
|
20241002,121900,76486720,5140,5150,5150,5140,21
|
|
20241002,121800,76378600,5150,5150,5150,5150,9
|
|
20241002,121700,76332250,5150,5150,5150,5150,18
|
|
20241002,121600,76239550,5150,5150,5150,5150,18
|
|
20241002,121500,76146850,5150,5150,5150,5150,9
|
|
20241002,121400,76100500,5140,5140,5140,5140,0
|
|
20241002,121300,76100500,5140,5140,5140,5140,26
|
|
20241002,121200,75966860,5140,5150,5150,5140,102
|
|
20241002,121100,75442490,5140,5140,5140,5140,0
|
|
20241002,121000,75442490,5140,5140,5140,5140,913
|
|
20241002,120900,70749670,5140,5140,5140,5140,9
|
|
20241002,120800,70703410,5140,5140,5140,5140,9
|
|
20241002,120700,70657150,5140,5140,5140,5140,18
|
|
20241002,120600,70564630,5140,5140,5140,5140,10
|
|
20241002,120500,70513230,5140,5140,5140,5140,9
|
|
20241002,120400,70466970,5140,5140,5140,5140,9
|
|
20241002,120300,70420710,5140,5140,5140,5140,18
|
|
20241002,120200,70328190,5140,5140,5140,5140,9
|
|
20241002,120100,70281930,5140,5140,5140,5140,9
|
|
20241002,120000,70235670,5140,5140,5140,5140,9
|
|
20241002,115900,70189410,5140,5140,5140,5140,19
|
|
20241002,115800,70091750,5140,5140,5140,5140,9
|
|
20241002,115700,70045490,5140,5140,5140,5140,9
|
|
20241002,115600,69999230,5140,5140,5140,5140,9
|
|
20241002,115500,69952970,5140,5130,5140,5130,10
|
|
20241002,115400,69901580,5140,5140,5140,5140,18
|
|
20241002,115300,69809060,5140,5140,5140,5140,9
|
|
20241002,115200,69762800,5140,5140,5140,5140,18
|
|
20241002,115100,69670280,5140,5140,5140,5140,9
|
|
20241002,115000,69624020,5140,5140,5140,5140,10
|
|
20241002,114900,69572620,5130,5130,5130,5130,25
|
|
20241002,114800,69444370,5140,5140,5140,5140,18
|
|
20241002,114700,69351850,5140,5140,5140,5140,18
|
|
20241002,114600,69259330,5140,5140,5140,5140,0
|
|
20241002,114500,69259330,5140,5140,5140,5140,38
|
|
20241002,114400,69064010,5140,5140,5140,5140,9
|
|
20241002,114300,69017750,5140,5140,5140,5140,22
|
|
20241002,114200,68904670,5140,5140,5140,5140,20
|
|
20241002,114100,68801870,5130,5130,5130,5130,11
|
|
20241002,114000,68745440,5130,5130,5130,5130,43
|
|
20241002,113900,68524850,5140,5140,5140,5140,174
|
|
20241002,113800,67630490,5130,5130,5130,5130,751
|
|
20241002,113700,63777860,5130,5130,5130,5130,9
|
|
20241002,113600,63731690,5130,5130,5130,5130,10
|
|
20241002,113500,63680390,5140,5140,5140,5140,24
|
|
20241002,113400,63557030,5140,5150,5150,5140,22
|
|
20241002,113300,63443860,5140,5140,5140,5140,0
|
|
20241002,113200,63443860,5140,5140,5140,5140,75
|
|
20241002,113100,63058360,5140,5140,5140,5140,9
|
|
20241002,113000,63012100,5140,5140,5140,5140,18
|
|
20241002,112900,62919580,5140,5140,5140,5140,10
|
|
20241002,112800,62868180,5140,5140,5140,5140,9
|
|
20241002,112700,62821920,5140,5140,5140,5140,28
|
|
20241002,112600,62678000,5140,5140,5140,5140,27
|
|
20241002,112500,62539220,5140,5140,5140,5140,9
|
|
20241002,112400,62492960,5140,5140,5140,5140,10
|
|
20241002,112300,62441560,5130,5130,5130,5130,0
|
|
20241002,112200,62441560,5130,5140,5140,5130,131
|
|
20241002,112100,61769350,5140,5140,5140,5140,10
|
|
20241002,112000,61717950,5140,5140,5140,5140,9
|
|
20241002,111900,61671690,5140,5140,5140,5140,203
|
|
20241002,111800,60628270,5140,5140,5140,5140,18
|
|
20241002,111700,60535750,5140,5140,5140,5140,126
|
|
20241002,111600,59888110,5140,5140,5140,5140,9
|
|
20241002,111500,59841850,5140,5140,5140,5140,9
|
|
20241002,111400,59795590,5140,5140,5140,5140,37
|
|
20241002,111300,59605410,5140,5140,5140,5140,9
|
|
20241002,111200,59559150,5130,5130,5130,5130,11
|
|
20241002,111100,59502720,5120,5120,5120,5120,0
|
|
20241002,111000,59502720,5120,5120,5120,5120,14
|
|
20241002,110900,59431040,5130,5140,5140,5130,31
|
|
20241002,110800,59271920,5130,5130,5130,5130,0
|
|
20241002,110700,59271920,5130,5130,5130,5130,40
|
|
20241002,110600,59066720,5130,5120,5130,5120,11
|
|
20241002,110500,59010300,5130,5130,5130,5130,0
|
|
20241002,110400,59010300,5130,5130,5130,5130,164
|
|
20241002,110300,58168980,5120,5120,5120,5120,84
|
|
20241002,110200,57738900,5150,5140,5150,5090,2634
|
|
20241002,110100,44292140,5130,5140,5140,5130,11
|
|
20241002,110000,44235620,5140,5140,5140,5140,18
|
|
20241002,105900,44143100,5140,5140,5140,5140,10
|
|
20241002,105800,44091700,5140,5140,5140,5140,9
|
|
20241002,105700,44045440,5130,5140,5140,5130,19
|
|
20241002,105600,43947880,5130,5130,5130,5130,1
|
|
20241002,105500,43942750,5130,5130,5130,5130,26
|
|
20241002,105400,43809370,5130,5140,5140,5130,11
|
|
20241002,105300,43752850,5140,5140,5140,5140,19
|
|
20241002,105200,43655190,5140,5140,5140,5140,9
|
|
20241002,105100,43608930,5140,5140,5140,5140,10
|
|
20241002,105000,43557530,5140,5130,5140,5130,10
|
|
20241002,104900,43506220,5130,5130,5130,5130,64
|
|
20241002,104800,43177900,5130,5130,5130,5130,9
|
|
20241002,104700,43131730,5130,5130,5130,5130,9
|
|
20241002,104600,43085560,5130,5130,5130,5130,9
|
|
20241002,104500,43039390,5130,5130,5130,5130,18
|
|
20241002,104400,42947050,5130,5130,5130,5130,27
|
|
20241002,104300,42808540,5130,5130,5130,5130,9
|
|
20241002,104200,42762370,5130,5130,5130,5130,9
|
|
20241002,104100,42716200,5130,5130,5130,5130,18
|
|
20241002,104000,42623860,5130,5130,5130,5130,9
|
|
20241002,103900,42577690,5130,5130,5130,5130,10
|
|
20241002,103800,42526390,5130,5130,5130,5130,9
|
|
20241002,103700,42480220,5130,5130,5130,5130,19
|
|
20241002,103600,42382750,5130,5140,5140,5130,22
|
|
20241002,103500,42269800,5140,5140,5140,5140,9
|
|
20241002,103400,42223540,5130,5130,5130,5130,0
|
|
20241002,103300,42223540,5130,5130,5130,5130,47
|
|
20241002,103200,41982430,5130,5130,5130,5130,11
|
|
20241002,103100,41926000,5130,5120,5130,5120,39
|
|
20241002,103000,41726230,5130,5130,5130,5130,9
|
|
20241002,102900,41680060,5130,5120,5130,5120,14
|
|
20241002,102800,41608290,5120,5120,5120,5120,9
|
|
20241002,102700,41562210,5120,5120,5120,5120,9
|
|
20241002,102600,41516130,5120,5120,5120,5120,9
|
|
20241002,102500,41470050,5120,5120,5120,5120,18
|
|
20241002,102400,41377890,5120,5120,5120,5120,9
|
|
20241002,102300,41331810,5120,5120,5120,5120,9
|
|
20241002,102200,41285730,5120,5120,5120,5120,9
|
|
20241002,102100,41239650,5120,5120,5120,5120,19
|
|
20241002,102000,41142370,5120,5120,5120,5120,29
|
|
20241002,101900,40993890,5120,5120,5120,5120,9
|
|
20241002,101800,40947810,5120,5120,5120,5120,9
|
|
20241002,101700,40901730,5120,5120,5120,5120,43
|
|
20241002,101600,40681570,5120,5120,5120,5120,46
|
|
20241002,101500,40446050,5090,5090,5090,5090,0
|
|
20241002,101400,40446050,5090,5090,5090,5090,0
|
|
20241002,101300,40446050,5090,5130,5130,5090,143
|
|
20241002,101200,39714760,5120,5120,5130,5120,568
|
|
20241002,101100,36806180,5120,5120,5120,5120,18
|
|
20241002,101000,36714020,5120,5100,5120,5100,1392
|
|
20241002,100900,29612230,5100,5100,5100,5100,9
|
|
20241002,100800,29566330,5090,5090,5090,5090,0
|
|
20241002,100700,29566330,5090,5090,5090,5090,18
|
|
20241002,100600,29474710,5100,5100,5100,5100,10
|
|
20241002,100500,29423710,5100,5100,5100,5100,19
|
|
20241002,100400,29326810,5090,5100,5100,5090,42
|
|
20241002,100300,29112850,5100,5100,5100,5100,1
|
|
20241002,100200,29107750,5060,5060,5060,5060,0
|
|
20241002,100100,29107750,5060,5090,5090,5060,64
|
|
20241002,100000,28783270,5090,5090,5090,5090,9
|
|
20241002,095900,28737460,5080,5080,5080,5080,0
|
|
20241002,095800,28737460,5080,5090,5090,5080,23
|
|
20241002,095700,28620510,5090,5090,5090,5090,24
|
|
20241002,095600,28498350,5090,5090,5090,5090,10
|
|
20241002,095500,28447450,5090,5090,5090,5090,11
|
|
20241002,095400,28391460,5080,5080,5080,5080,11
|
|
20241002,095300,28335580,5090,5090,5090,5090,13
|
|
20241002,095200,28269410,5070,5090,5090,5070,41
|
|
20241002,095100,28060980,5090,5090,5090,5090,65
|
|
20241002,095000,27730130,5100,5100,5100,5100,9
|
|
20241002,094900,27684230,5100,5100,5100,5100,18
|
|
20241002,094800,27592430,5100,5100,5100,5100,27
|
|
20241002,094700,27454730,5100,5100,5100,5100,198
|
|
20241002,094600,26444930,5100,5080,5100,5080,81
|
|
20241002,094500,26032470,5090,5090,5090,5090,0
|
|
20241002,094400,26032470,5090,5100,5100,5090,31
|
|
20241002,094300,25874490,5100,5100,5100,5100,9
|
|
20241002,094200,25828590,5100,5100,5100,5100,9
|
|
20241002,094100,25782690,5100,5100,5100,5100,18
|
|
20241002,094000,25690890,5100,5100,5100,5100,27
|
|
20241002,093900,25553190,5080,5080,5080,5080,1
|
|
20241002,093800,25548110,5100,5090,5100,5090,10
|
|
20241002,093700,25497200,5100,5100,5100,5100,20
|
|
20241002,093600,25395200,5100,5100,5100,5100,28
|
|
20241002,093500,25252400,5100,5100,5100,5100,25
|
|
20241002,093400,25124900,5090,5090,5090,5090,0
|
|
20241002,093300,25124900,5090,5100,5100,5090,59
|
|
20241002,093200,24824500,5090,5090,5090,5090,137
|
|
20241002,093100,24127170,5090,5090,5090,5090,19
|
|
20241002,093000,24030460,5090,5090,5090,5090,11
|
|
20241002,092900,23974470,5080,5080,5080,5080,14
|
|
20241002,092800,23903350,5080,5090,5090,5080,21
|
|
20241002,092700,23796580,5080,5090,5090,5080,21
|
|
20241002,092600,23689740,5090,5090,5090,5090,9
|
|
20241002,092500,23643930,5090,5090,5090,5090,24
|
|
20241002,092400,23521770,5090,5090,5090,5090,23
|
|
20241002,092300,23404700,5100,5090,5100,5090,15
|
|
20241002,092200,23328330,5090,5090,5090,5090,10
|
|
20241002,092100,23277430,5090,5090,5090,5090,34
|
|
20241002,092000,23104370,5090,5110,5110,5090,602
|
|
20241002,091900,20035740,5100,5100,5110,5100,338
|
|
20241002,091800,18311690,5100,5100,5100,5100,9
|
|
20241002,091700,18265790,5100,5100,5100,5100,11
|
|
20241002,091600,18209690,5100,5100,5100,5100,82
|
|
20241002,091500,17791490,5100,5100,5100,5100,10
|
|
20241002,091400,17740490,5100,5100,5100,5100,1
|
|
20241002,091300,17735390,5100,5080,5100,5080,465
|
|
20241002,091200,15372300,5080,5080,5080,5080,168
|
|
20241002,091100,14518860,5080,5080,5080,5080,11
|
|
20241002,091000,14462980,5080,5070,5080,5070,242
|
|
20241002,090900,13235010,5060,5070,5070,5060,236
|
|
20241002,090800,12038690,5070,5070,5070,5070,19
|
|
20241002,090700,11942360,5080,5070,5080,5070,13
|
|
20241002,090600,11876440,5070,5080,5080,5070,83
|
|
20241002,090500,11455520,5070,5080,5080,5070,21
|
|
20241002,090400,11348960,5060,5060,5060,5060,0
|
|
20241002,090300,11348960,5060,5090,5090,5060,149
|
|
20241002,090200,10594720,5060,5080,5100,5060,312
|
|
20241002,090100,9012350,5110,5110,5110,5040,1232
|
|
20241002,090000,2772780,5110,5110,5110,5060,545
|