604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190100,97343510,5110,5110,5110,5110,1752
|
|
20241004,190000,97343510,5110,5110,5110,5110,0
|
|
20241004,185900,97343510,5110,5110,5110,5110,0
|
|
20241004,185800,97343510,5110,5110,5110,5110,0
|
|
20241004,185700,97343510,5110,5110,5110,5110,0
|
|
20241004,185600,97343510,5110,5110,5110,5110,0
|
|
20241004,185500,97343510,5110,5110,5110,5110,0
|
|
20241004,185400,97343510,5110,5110,5110,5110,0
|
|
20241004,185300,97343510,5110,5110,5110,5110,0
|
|
20241004,185200,97343510,5110,5110,5110,5110,0
|
|
20241004,185100,97343510,5110,5110,5110,5110,0
|
|
20241004,185000,97343510,5110,5110,5110,5110,0
|
|
20241004,184900,97343510,5110,5110,5110,5110,0
|
|
20241004,184800,97343510,5110,5110,5110,5110,0
|
|
20241004,184700,97343510,5110,5110,5110,5110,0
|
|
20241004,184600,97343510,5110,5110,5110,5110,0
|
|
20241004,184500,97343510,5110,5110,5110,5110,0
|
|
20241004,184400,97343510,5110,5110,5110,5110,0
|
|
20241004,184300,97343510,5110,5110,5110,5110,0
|
|
20241004,184200,97343510,5110,5110,5110,5110,0
|
|
20241004,184100,97343510,5110,5110,5110,5110,0
|
|
20241004,184000,97343510,5110,5110,5110,5110,0
|
|
20241004,183900,97343510,5110,5110,5110,5110,0
|
|
20241004,183800,97343510,5110,5110,5110,5110,0
|
|
20241004,183700,97343510,5110,5110,5110,5110,0
|
|
20241004,183600,97343510,5110,5110,5110,5110,0
|
|
20241004,183500,97343510,5110,5110,5110,5110,0
|
|
20241004,183400,97343510,5110,5110,5110,5110,0
|
|
20241004,183300,97343510,5110,5110,5110,5110,0
|
|
20241004,183200,97343510,5110,5110,5110,5110,0
|
|
20241004,183100,97343510,5110,5110,5110,5110,1752
|
|
20241004,183000,97343510,5110,5110,5110,5110,0
|
|
20241004,182900,97343510,5110,5110,5110,5110,0
|
|
20241004,182800,97343510,5110,5110,5110,5110,0
|
|
20241004,182700,97343510,5110,5110,5110,5110,0
|
|
20241004,182600,97343510,5110,5110,5110,5110,0
|
|
20241004,182500,97343510,5110,5110,5110,5110,0
|
|
20241004,182400,97343510,5110,5110,5110,5110,0
|
|
20241004,182300,97343510,5110,5110,5110,5110,0
|
|
20241004,182200,97343510,5110,5110,5110,5110,0
|
|
20241004,182100,97343510,5110,5110,5110,5110,0
|
|
20241004,182000,97343510,5110,5110,5110,5110,0
|
|
20241004,181900,97343510,5110,5110,5110,5110,0
|
|
20241004,181800,97343510,5110,5110,5110,5110,0
|
|
20241004,181700,97343510,5110,5110,5110,5110,0
|
|
20241004,181600,97343510,5110,5110,5110,5110,0
|
|
20241004,181500,97343510,5110,5110,5110,5110,0
|
|
20241004,181400,97343510,5110,5110,5110,5110,0
|
|
20241004,181300,97343510,5110,5110,5110,5110,0
|
|
20241004,181200,97343510,5110,5110,5110,5110,0
|
|
20241004,181100,97343510,5110,5110,5110,5110,0
|
|
20241004,181000,97343510,5110,5110,5110,5110,0
|
|
20241004,180900,97343510,5110,5110,5110,5110,0
|
|
20241004,180800,97343510,5110,5110,5110,5110,0
|
|
20241004,180700,97343510,5110,5110,5110,5110,0
|
|
20241004,180600,97343510,5110,5110,5110,5110,0
|
|
20241004,180500,97343510,5110,5110,5110,5110,0
|
|
20241004,180400,97343510,5110,5110,5110,5110,0
|
|
20241004,180300,97343510,5110,5110,5110,5110,0
|
|
20241004,180200,97343510,5110,5110,5110,5110,0
|
|
20241004,180100,97343510,5110,5110,5110,5110,1752
|
|
20241004,180000,97343510,5110,5110,5110,5110,0
|
|
20241004,175900,97343510,5110,5110,5110,5110,0
|
|
20241004,175800,97343510,5110,5110,5110,5110,0
|
|
20241004,175700,97343510,5110,5110,5110,5110,0
|
|
20241004,175600,97343510,5110,5110,5110,5110,0
|
|
20241004,175500,97343510,5110,5110,5110,5110,0
|
|
20241004,175400,97343510,5110,5110,5110,5110,0
|
|
20241004,175300,97343510,5110,5110,5110,5110,0
|
|
20241004,175200,97343510,5110,5110,5110,5110,0
|
|
20241004,175100,97343510,5110,5110,5110,5110,0
|
|
20241004,175000,97343510,5110,5110,5110,5110,0
|
|
20241004,174900,97343510,5110,5110,5110,5110,0
|
|
20241004,174800,97343510,5110,5110,5110,5110,0
|
|
20241004,174700,97343510,5110,5110,5110,5110,0
|
|
20241004,174600,97343510,5110,5110,5110,5110,0
|
|
20241004,174500,97343510,5110,5110,5110,5110,0
|
|
20241004,174400,97343510,5110,5110,5110,5110,0
|
|
20241004,174300,97343510,5110,5110,5110,5110,0
|
|
20241004,174200,97343510,5110,5110,5110,5110,0
|
|
20241004,174100,97343510,5110,5110,5110,5110,0
|
|
20241004,174000,97343510,5110,5110,5110,5110,0
|
|
20241004,173900,97343510,5110,5110,5110,5110,0
|
|
20241004,173800,97343510,5110,5110,5110,5110,0
|
|
20241004,173700,97343510,5110,5110,5110,5110,0
|
|
20241004,173600,97343510,5110,5110,5110,5110,0
|
|
20241004,173500,97343510,5110,5110,5110,5110,0
|
|
20241004,173400,97343510,5110,5110,5110,5110,0
|
|
20241004,173300,97343510,5110,5110,5110,5110,0
|
|
20241004,173200,97343510,5110,5110,5110,5110,0
|
|
20241004,173100,97343510,5110,5110,5110,5110,1752
|
|
20241004,173000,97343510,5110,5110,5110,5110,0
|
|
20241004,172900,97343510,5110,5110,5110,5110,0
|
|
20241004,172800,97343510,5110,5110,5110,5110,0
|
|
20241004,172700,97343510,5110,5110,5110,5110,0
|
|
20241004,172600,97343510,5110,5110,5110,5110,0
|
|
20241004,172500,97343510,5110,5110,5110,5110,0
|
|
20241004,172400,97343510,5110,5110,5110,5110,0
|
|
20241004,172300,97343510,5110,5110,5110,5110,0
|
|
20241004,172200,97343510,5110,5110,5110,5110,0
|
|
20241004,172100,97343510,5110,5110,5110,5110,0
|
|
20241004,172000,97343510,5110,5110,5110,5110,0
|
|
20241004,171900,97343510,5110,5110,5110,5110,0
|
|
20241004,171800,97343510,5110,5110,5110,5110,0
|
|
20241004,171700,97343510,5110,5110,5110,5110,0
|
|
20241004,171600,97343510,5110,5110,5110,5110,0
|
|
20241004,171500,97343510,5110,5110,5110,5110,0
|
|
20241004,171400,97343510,5110,5110,5110,5110,0
|
|
20241004,171300,97343510,5110,5110,5110,5110,0
|
|
20241004,171200,97343510,5110,5110,5110,5110,0
|
|
20241004,171100,97343510,5110,5110,5110,5110,0
|
|
20241004,171000,97343510,5110,5110,5110,5110,0
|
|
20241004,170900,97343510,5110,5110,5110,5110,0
|
|
20241004,170800,97343510,5110,5110,5110,5110,0
|
|
20241004,170700,97343510,5110,5110,5110,5110,0
|
|
20241004,170600,97343510,5110,5110,5110,5110,0
|
|
20241004,170500,97343510,5110,5110,5110,5110,0
|
|
20241004,170400,97343510,5110,5110,5110,5110,0
|
|
20241004,170300,97343510,5110,5110,5110,5110,0
|
|
20241004,170200,97343510,5110,5110,5110,5110,0
|
|
20241004,170100,97343510,5110,5110,5110,5110,1752
|
|
20241004,170000,97343510,5110,5110,5110,5110,0
|
|
20241004,165900,97343510,5110,5110,5110,5110,0
|
|
20241004,165800,97343510,5110,5110,5110,5110,0
|
|
20241004,165700,97343510,5110,5110,5110,5110,0
|
|
20241004,165600,97343510,5110,5110,5110,5110,0
|
|
20241004,165500,97343510,5110,5110,5110,5110,0
|
|
20241004,165400,97343510,5110,5110,5110,5110,0
|
|
20241004,165300,97343510,5110,5110,5110,5110,0
|
|
20241004,165200,97343510,5110,5110,5110,5110,0
|
|
20241004,165100,97343510,5110,5110,5110,5110,0
|
|
20241004,165000,97343510,5110,5110,5110,5110,0
|
|
20241004,164900,97343510,5110,5110,5110,5110,0
|
|
20241004,164800,97343510,5110,5110,5110,5110,0
|
|
20241004,164700,97343510,5110,5110,5110,5110,0
|
|
20241004,164600,97343510,5110,5110,5110,5110,0
|
|
20241004,164500,97343510,5110,5110,5110,5110,0
|
|
20241004,164400,97343510,5110,5110,5110,5110,0
|
|
20241004,164300,97343510,5110,5110,5110,5110,0
|
|
20241004,164200,97343510,5110,5110,5110,5110,0
|
|
20241004,164100,97343510,5110,5110,5110,5110,0
|
|
20241004,164000,97343510,5110,5110,5110,5110,0
|
|
20241004,163900,97343510,5110,5110,5110,5110,0
|
|
20241004,163800,97343510,5110,5110,5110,5110,0
|
|
20241004,163700,97343510,5110,5110,5110,5110,0
|
|
20241004,163600,97343510,5110,5110,5110,5110,0
|
|
20241004,163500,97343510,5110,5110,5110,5110,0
|
|
20241004,163400,97343510,5110,5110,5110,5110,0
|
|
20241004,163300,97343510,5110,5110,5110,5110,0
|
|
20241004,163200,97343510,5110,5110,5110,5110,0
|
|
20241004,163100,97343510,5110,5110,5110,5110,1752
|
|
20241004,163000,97343510,5110,5110,5110,5110,0
|
|
20241004,162900,97343510,5110,5110,5110,5110,0
|
|
20241004,162800,97343510,5110,5110,5110,5110,0
|
|
20241004,162700,97343510,5110,5110,5110,5110,0
|
|
20241004,162600,97343510,5110,5110,5110,5110,0
|
|
20241004,162500,97343510,5110,5110,5110,5110,0
|
|
20241004,162400,97343510,5110,5110,5110,5110,0
|
|
20241004,162300,97343510,5110,5110,5110,5110,0
|
|
20241004,162200,97343510,5110,5110,5110,5110,0
|
|
20241004,162100,97343510,5110,5110,5110,5110,0
|
|
20241004,162000,97343510,5110,5110,5110,5110,0
|
|
20241004,161900,97343510,5110,5110,5110,5110,0
|
|
20241004,161800,97343510,5110,5110,5110,5110,0
|
|
20241004,161700,97343510,5110,5110,5110,5110,0
|
|
20241004,161600,97343510,5110,5110,5110,5110,0
|
|
20241004,161500,97343510,5110,5110,5110,5110,0
|
|
20241004,161400,97343510,5110,5110,5110,5110,0
|
|
20241004,161300,97343510,5110,5110,5110,5110,0
|
|
20241004,161200,97343510,5110,5110,5110,5110,0
|
|
20241004,161100,97343510,5110,5110,5110,5110,0
|
|
20241004,161000,97343510,5110,5110,5110,5110,0
|
|
20241004,160900,97343510,5110,5110,5110,5110,0
|
|
20241004,160800,97343510,5110,5110,5110,5110,0
|
|
20241004,160700,97343510,5110,5110,5110,5110,0
|
|
20241004,160600,97343510,5110,5110,5110,5110,0
|
|
20241004,160500,97343510,5110,5110,5110,5110,0
|
|
20241004,160400,97343510,5110,5110,5110,5110,0
|
|
20241004,160300,97343510,5110,5110,5110,5110,0
|
|
20241004,160200,97343510,5110,5110,5110,5110,0
|
|
20241004,160100,97343510,5110,5110,5110,5110,1752
|
|
20241004,160000,97343510,5110,5110,5110,5110,0
|
|
20241004,155900,97343510,5110,5110,5110,5110,0
|
|
20241004,155800,97343510,5110,5110,5110,5110,0
|
|
20241004,155700,97343510,5110,5110,5110,5110,0
|
|
20241004,155600,97343510,5110,5110,5110,5110,0
|
|
20241004,155500,97343510,5110,5110,5110,5110,0
|
|
20241004,155400,97343510,5110,5110,5110,5110,0
|
|
20241004,155300,97343510,5110,5110,5110,5110,0
|
|
20241004,155200,97343510,5110,5110,5110,5110,0
|
|
20241004,155100,97343510,5110,5110,5110,5110,0
|
|
20241004,155000,97343510,5110,5110,5110,5110,0
|
|
20241004,154900,97343510,5110,5110,5110,5110,0
|
|
20241004,154800,97343510,5110,5110,5110,5110,0
|
|
20241004,154700,97343510,5110,5110,5110,5110,0
|
|
20241004,154600,97343510,5110,5110,5110,5110,0
|
|
20241004,154500,97343510,5110,5110,5110,5110,0
|
|
20241004,154400,97343510,5110,5110,5110,5110,0
|
|
20241004,154300,97343510,5110,5110,5110,5110,0
|
|
20241004,154200,97343510,5110,5110,5110,5110,0
|
|
20241004,154100,97343510,5110,5110,5110,5110,0
|
|
20241004,154000,97343510,5110,5110,5110,5110,0
|
|
20241004,153900,97343510,5110,5110,5110,5110,0
|
|
20241004,153800,97343510,5110,5110,5110,5110,0
|
|
20241004,153700,97343510,5110,5110,5110,5110,0
|
|
20241004,153600,97343510,5110,5110,5110,5110,0
|
|
20241004,153500,97343510,5110,5110,5110,5110,0
|
|
20241004,153400,97343510,5110,5110,5110,5110,0
|
|
20241004,153300,97343510,5110,5110,5110,5110,0
|
|
20241004,153200,97343510,5110,5110,5110,5110,0
|
|
20241004,153100,97343510,5110,5110,5110,5110,1752
|
|
20241004,153000,97343510,5110,5110,5110,5110,1752
|
|
20241004,152900,88390790,5090,5090,5090,5090,0
|
|
20241004,152800,88390790,5090,5090,5090,5090,0
|
|
20241004,152700,88390790,5090,5090,5090,5090,0
|
|
20241004,152600,88390790,5090,5090,5090,5090,0
|
|
20241004,152500,88390790,5090,5090,5090,5090,0
|
|
20241004,152400,88390790,5090,5090,5090,5090,0
|
|
20241004,152300,88390790,5090,5090,5090,5090,0
|
|
20241004,152200,88390790,5090,5090,5090,5090,0
|
|
20241004,152100,88390790,5090,5090,5090,5090,0
|
|
20241004,152000,88390790,5090,5090,5090,5090,0
|
|
20241004,151900,88390790,5090,5100,5120,5090,768
|
|
20241004,151800,84474880,5090,5090,5090,5090,4
|
|
20241004,151700,84454520,5100,5090,5100,5090,128
|
|
20241004,151600,83802980,5100,5100,5100,5100,0
|
|
20241004,151500,83802980,5100,5100,5100,5100,0
|
|
20241004,151400,83802980,5100,5090,5100,5090,65
|
|
20241004,151300,83471550,5100,5100,5100,5100,1
|
|
20241004,151200,83466450,5080,5080,5080,5080,0
|
|
20241004,151100,83466450,5080,5080,5080,5080,0
|
|
20241004,151000,83466450,5080,5080,5080,5080,0
|
|
20241004,150900,83466450,5080,5080,5080,5080,42
|
|
20241004,150800,83253090,5090,5090,5090,5090,100
|
|
20241004,150700,82744090,5090,5090,5090,5090,0
|
|
20241004,150600,82744090,5090,5090,5090,5090,118
|
|
20241004,150500,82143470,5100,5100,5100,5100,0
|
|
20241004,150400,82143470,5100,5100,5100,5100,0
|
|
20241004,150300,82143470,5100,5100,5100,5100,0
|
|
20241004,150200,82143470,5100,5100,5100,5100,0
|
|
20241004,150100,82143470,5100,5100,5100,5100,0
|
|
20241004,150000,82143470,5100,5100,5100,5100,0
|
|
20241004,145900,82143470,5100,5100,5100,5100,0
|
|
20241004,145800,82143470,5100,5100,5100,5100,0
|
|
20241004,145700,82143470,5100,5100,5100,5100,1
|
|
20241004,145600,82138370,5090,5090,5090,5090,0
|
|
20241004,145500,82138370,5090,5090,5090,5090,0
|
|
20241004,145400,82138370,5090,5090,5090,5090,0
|
|
20241004,145300,82138370,5090,5090,5090,5090,31
|
|
20241004,145200,81980580,5080,5080,5080,5080,0
|
|
20241004,145100,81980580,5080,5080,5080,5080,0
|
|
20241004,145000,81980580,5080,5080,5080,5080,0
|
|
20241004,144900,81980580,5080,5080,5080,5080,0
|
|
20241004,144800,81980580,5080,5080,5080,5080,0
|
|
20241004,144700,81980580,5080,5080,5080,5080,0
|
|
20241004,144600,81980580,5080,5080,5080,5080,0
|
|
20241004,144500,81980580,5080,5080,5080,5080,0
|
|
20241004,144400,81980580,5080,5080,5080,5080,0
|
|
20241004,144300,81980580,5080,5080,5080,5080,0
|
|
20241004,144200,81980580,5080,5080,5080,5080,0
|
|
20241004,144100,81980580,5080,5080,5080,5080,0
|
|
20241004,144000,81980580,5080,5080,5080,5080,0
|
|
20241004,143900,81980580,5080,5100,5100,5080,40
|
|
20241004,143800,81777300,5090,5090,5090,5090,0
|
|
20241004,143700,81777300,5090,5090,5090,5090,632
|
|
20241004,143600,78560420,5100,5100,5100,5100,0
|
|
20241004,143500,78560420,5100,5100,5100,5100,5
|
|
20241004,143400,78534920,5090,5090,5090,5090,0
|
|
20241004,143300,78534920,5090,5100,5100,5090,34
|
|
20241004,143200,78361850,5090,5090,5090,5090,14
|
|
20241004,143100,78290590,5100,5100,5100,5100,13
|
|
20241004,143000,78224290,5100,5100,5100,5100,0
|
|
20241004,142900,78224290,5100,5100,5100,5100,2
|
|
20241004,142800,78214090,5100,5100,5100,5100,0
|
|
20241004,142700,78214090,5100,5100,5100,5100,0
|
|
20241004,142600,78214090,5100,5100,5100,5100,217
|
|
20241004,142500,77107390,5100,5100,5100,5100,0
|
|
20241004,142400,77107390,5100,5100,5100,5100,0
|
|
20241004,142300,77107390,5100,5100,5100,5100,0
|
|
20241004,142200,77107390,5100,5100,5100,5100,28
|
|
20241004,142100,76964590,5100,5100,5100,5100,0
|
|
20241004,142000,76964590,5100,5100,5100,5100,0
|
|
20241004,141900,76964590,5100,5100,5100,5100,0
|
|
20241004,141800,76964590,5100,5100,5100,5100,0
|
|
20241004,141700,76964590,5100,5100,5100,5100,8
|
|
20241004,141600,76923790,5100,5100,5100,5100,0
|
|
20241004,141500,76923790,5100,5100,5100,5100,0
|
|
20241004,141400,76923790,5100,5100,5100,5100,0
|
|
20241004,141300,76923790,5100,5100,5100,5100,0
|
|
20241004,141200,76923790,5100,5100,5100,5100,0
|
|
20241004,141100,76923790,5100,5100,5100,5100,0
|
|
20241004,141000,76923790,5100,5100,5100,5100,0
|
|
20241004,140900,76923790,5100,5100,5100,5100,1
|
|
20241004,140800,76918690,5100,5100,5100,5100,0
|
|
20241004,140700,76918690,5100,5100,5100,5100,0
|
|
20241004,140600,76918690,5100,5100,5100,5100,0
|
|
20241004,140500,76918690,5100,5100,5100,5100,0
|
|
20241004,140400,76918690,5100,5100,5100,5100,55
|
|
20241004,140300,76638190,5100,5100,5100,5100,0
|
|
20241004,140200,76638190,5100,5100,5100,5100,0
|
|
20241004,140100,76638190,5100,5100,5100,5100,0
|
|
20241004,140000,76638190,5100,5100,5100,5100,0
|
|
20241004,135900,76638190,5100,5100,5100,5100,0
|
|
20241004,135800,76638190,5100,5100,5100,5100,0
|
|
20241004,135700,76638190,5100,5100,5100,5100,0
|
|
20241004,135600,76638190,5100,5100,5100,5100,0
|
|
20241004,135500,76638190,5100,5100,5100,5100,0
|
|
20241004,135400,76638190,5100,5100,5100,5100,0
|
|
20241004,135300,76638190,5100,5100,5100,5100,0
|
|
20241004,135200,76638190,5100,5100,5100,5100,0
|
|
20241004,135100,76638190,5100,5100,5100,5100,0
|
|
20241004,135000,76638190,5100,5100,5100,5100,0
|
|
20241004,134900,76638190,5100,5100,5100,5100,0
|
|
20241004,134800,76638190,5100,5100,5100,5100,28
|
|
20241004,134700,76495390,5110,5110,5110,5110,561
|
|
20241004,134600,73628680,5110,5110,5110,5110,0
|
|
20241004,134500,73628680,5110,5110,5110,5110,0
|
|
20241004,134400,73628680,5110,5110,5110,5110,0
|
|
20241004,134300,73628680,5110,5110,5110,5110,0
|
|
20241004,134200,73628680,5110,5110,5110,5110,0
|
|
20241004,134100,73628680,5110,5110,5110,5110,0
|
|
20241004,134000,73628680,5110,5110,5110,5110,0
|
|
20241004,133900,73628680,5110,5110,5110,5110,0
|
|
20241004,133800,73628680,5110,5110,5110,5110,73
|
|
20241004,133700,73255650,5110,5110,5110,5110,0
|
|
20241004,133600,73255650,5110,5110,5110,5110,0
|
|
20241004,133500,73255650,5110,5110,5110,5110,0
|
|
20241004,133400,73255650,5110,5110,5110,5110,0
|
|
20241004,133300,73255650,5110,5110,5110,5110,0
|
|
20241004,133200,73255650,5110,5110,5110,5110,0
|
|
20241004,133100,73255650,5110,5110,5110,5110,0
|
|
20241004,133000,73255650,5110,5110,5110,5110,0
|
|
20241004,132900,73255650,5110,5110,5110,5110,0
|
|
20241004,132800,73255650,5110,5110,5110,5110,0
|
|
20241004,132700,73255650,5110,5110,5110,5110,0
|
|
20241004,132600,73255650,5110,5110,5110,5110,0
|
|
20241004,132500,73255650,5110,5110,5110,5110,0
|
|
20241004,132400,73255650,5110,5110,5110,5110,0
|
|
20241004,132300,73255650,5110,5110,5110,5110,0
|
|
20241004,132200,73255650,5110,5110,5110,5110,0
|
|
20241004,132100,73255650,5110,5110,5110,5110,0
|
|
20241004,132000,73255650,5110,5110,5110,5110,0
|
|
20241004,131900,73255650,5110,5110,5110,5110,0
|
|
20241004,131800,73255650,5110,5110,5110,5110,0
|
|
20241004,131700,73255650,5110,5110,5110,5110,0
|
|
20241004,131600,73255650,5110,5110,5110,5110,0
|
|
20241004,131500,73255650,5110,5110,5110,5110,0
|
|
20241004,131400,73255650,5110,5110,5110,5110,0
|
|
20241004,131300,73255650,5110,5110,5110,5110,0
|
|
20241004,131200,73255650,5110,5110,5110,5110,0
|
|
20241004,131100,73255650,5110,5110,5110,5110,0
|
|
20241004,131000,73255650,5110,5110,5110,5110,0
|
|
20241004,130900,73255650,5110,5110,5110,5110,0
|
|
20241004,130800,73255650,5110,5110,5110,5110,0
|
|
20241004,130700,73255650,5110,5110,5110,5110,0
|
|
20241004,130600,73255650,5110,5110,5110,5110,0
|
|
20241004,130500,73255650,5110,5110,5110,5110,0
|
|
20241004,130400,73255650,5110,5110,5110,5110,0
|
|
20241004,130300,73255650,5110,5110,5110,5110,0
|
|
20241004,130200,73255650,5110,5110,5110,5110,0
|
|
20241004,130100,73255650,5110,5110,5110,5110,0
|
|
20241004,130000,73255650,5110,5110,5110,5110,0
|
|
20241004,125900,73255650,5110,5110,5110,5110,0
|
|
20241004,125800,73255650,5110,5110,5110,5110,0
|
|
20241004,125700,73255650,5110,5110,5110,5110,0
|
|
20241004,125600,73255650,5110,5110,5110,5110,0
|
|
20241004,125500,73255650,5110,5110,5110,5110,0
|
|
20241004,125400,73255650,5110,5110,5110,5110,0
|
|
20241004,125300,73255650,5110,5110,5110,5110,0
|
|
20241004,125200,73255650,5110,5110,5110,5110,0
|
|
20241004,125100,73255650,5110,5110,5110,5110,0
|
|
20241004,125000,73255650,5110,5110,5110,5110,249
|
|
20241004,124900,71983260,5110,5110,5110,5110,0
|
|
20241004,124800,71983260,5110,5110,5110,5110,0
|
|
20241004,124700,71983260,5110,5110,5110,5110,1
|
|
20241004,124600,71978150,5100,5100,5100,5100,0
|
|
20241004,124500,71978150,5100,5100,5100,5100,33
|
|
20241004,124400,71809850,5120,5120,5120,5120,0
|
|
20241004,124300,71809850,5120,5120,5120,5120,0
|
|
20241004,124200,71809850,5120,5120,5120,5120,0
|
|
20241004,124100,71809850,5120,5120,5120,5120,0
|
|
20241004,124000,71809850,5120,5120,5120,5120,0
|
|
20241004,123900,71809850,5120,5120,5120,5120,0
|
|
20241004,123800,71809850,5120,5120,5120,5120,0
|
|
20241004,123700,71809850,5120,5120,5120,5120,0
|
|
20241004,123600,71809850,5120,5120,5120,5120,0
|
|
20241004,123500,71809850,5120,5120,5120,5120,1
|
|
20241004,123400,71804730,5110,5110,5110,5110,0
|
|
20241004,123300,71804730,5110,5110,5110,5110,0
|
|
20241004,123200,71804730,5110,5110,5110,5110,22
|
|
20241004,123100,71692310,5100,5100,5100,5100,36
|
|
20241004,123000,71508710,5110,5110,5110,5110,0
|
|
20241004,122900,71508710,5110,5110,5110,5110,0
|
|
20241004,122800,71508710,5110,5110,5110,5110,0
|
|
20241004,122700,71508710,5110,5110,5110,5110,0
|
|
20241004,122600,71508710,5110,5110,5110,5110,4
|
|
20241004,122500,71488270,5120,5120,5120,5120,0
|
|
20241004,122400,71488270,5120,5120,5120,5120,0
|
|
20241004,122300,71488270,5120,5120,5120,5120,0
|
|
20241004,122200,71488270,5120,5120,5120,5120,0
|
|
20241004,122100,71488270,5120,5120,5120,5120,0
|
|
20241004,122000,71488270,5120,5120,5120,5120,0
|
|
20241004,121900,71488270,5120,5120,5120,5120,0
|
|
20241004,121800,71488270,5120,5120,5120,5120,1
|
|
20241004,121700,71483150,5110,5110,5110,5110,0
|
|
20241004,121600,71483150,5110,5110,5110,5110,0
|
|
20241004,121500,71483150,5110,5110,5110,5110,0
|
|
20241004,121400,71483150,5110,5110,5110,5110,0
|
|
20241004,121300,71483150,5110,5110,5110,5110,0
|
|
20241004,121200,71483150,5110,5120,5120,5110,48
|
|
20241004,121100,71237680,5120,5120,5120,5120,0
|
|
20241004,121000,71237680,5120,5120,5120,5120,107
|
|
20241004,120900,70689840,5130,5130,5130,5130,0
|
|
20241004,120800,70689840,5130,5130,5130,5130,0
|
|
20241004,120700,70689840,5130,5130,5130,5130,0
|
|
20241004,120600,70689840,5130,5130,5130,5130,0
|
|
20241004,120500,70689840,5130,5130,5130,5130,5
|
|
20241004,120400,70664190,5130,5130,5130,5130,0
|
|
20241004,120300,70664190,5130,5130,5130,5130,0
|
|
20241004,120200,70664190,5130,5130,5130,5130,0
|
|
20241004,120100,70664190,5130,5130,5130,5130,0
|
|
20241004,120000,70664190,5130,5130,5130,5130,0
|
|
20241004,115900,70664190,5130,5130,5130,5130,0
|
|
20241004,115800,70664190,5130,5130,5130,5130,0
|
|
20241004,115700,70664190,5130,5130,5130,5130,97
|
|
20241004,115600,70166580,5110,5110,5110,5110,0
|
|
20241004,115500,70166580,5110,5110,5110,5110,38
|
|
20241004,115400,69972400,5130,5130,5130,5130,0
|
|
20241004,115300,69972400,5130,5130,5130,5130,0
|
|
20241004,115200,69972400,5130,5120,5130,5120,5
|
|
20241004,115100,69946760,5130,5130,5130,5130,0
|
|
20241004,115000,69946760,5130,5130,5130,5130,0
|
|
20241004,114900,69946760,5130,5130,5130,5130,0
|
|
20241004,114800,69946760,5130,5130,5130,5130,37
|
|
20241004,114700,69756950,5130,5130,5130,5130,0
|
|
20241004,114600,69756950,5130,5130,5130,5130,25
|
|
20241004,114500,69628700,5110,5110,5110,5110,0
|
|
20241004,114400,69628700,5110,5110,5110,5110,0
|
|
20241004,114300,69628700,5110,5110,5110,5110,0
|
|
20241004,114200,69628700,5110,5110,5110,5110,0
|
|
20241004,114100,69628700,5110,5110,5110,5110,0
|
|
20241004,114000,69628700,5110,5110,5110,5110,76
|
|
20241004,113900,69240340,5120,5120,5120,5120,24
|
|
20241004,113800,69117460,5120,5120,5120,5120,0
|
|
20241004,113700,69117460,5120,5120,5120,5120,98
|
|
20241004,113600,68615700,5120,5120,5120,5120,0
|
|
20241004,113500,68615700,5120,5120,5120,5120,0
|
|
20241004,113400,68615700,5120,5120,5120,5120,0
|
|
20241004,113300,68615700,5120,5120,5120,5120,0
|
|
20241004,113200,68615700,5120,5120,5120,5120,0
|
|
20241004,113100,68615700,5120,5110,5120,5110,230
|
|
20241004,113000,67438450,5120,5120,5120,5120,0
|
|
20241004,112900,67438450,5120,5120,5120,5120,0
|
|
20241004,112800,67438450,5120,5120,5120,5120,0
|
|
20241004,112700,67438450,5120,5120,5120,5120,0
|
|
20241004,112600,67438450,5120,5120,5120,5120,340
|
|
20241004,112500,65697650,5110,5110,5110,5110,0
|
|
20241004,112400,65697650,5110,5110,5110,5110,32
|
|
20241004,112300,65534130,5110,5110,5110,5110,99
|
|
20241004,112200,65028240,5120,5120,5120,5120,2
|
|
20241004,112100,65018000,5110,5110,5110,5110,0
|
|
20241004,112000,65018000,5110,5110,5110,5110,0
|
|
20241004,111900,65018000,5110,5110,5110,5110,0
|
|
20241004,111800,65018000,5110,5110,5110,5110,0
|
|
20241004,111700,65018000,5110,5110,5110,5110,32
|
|
20241004,111600,64854480,5110,5110,5110,5110,0
|
|
20241004,111500,64854480,5110,5110,5110,5110,0
|
|
20241004,111400,64854480,5110,5110,5110,5110,36
|
|
20241004,111300,64670520,5110,5110,5110,5110,0
|
|
20241004,111200,64670520,5110,5110,5110,5110,103
|
|
20241004,111100,64144190,5110,5110,5110,5110,0
|
|
20241004,111000,64144190,5110,5110,5110,5110,38
|
|
20241004,110900,63950010,5100,5110,5110,5100,1000
|
|
20241004,110800,58843700,5120,5120,5120,5120,0
|
|
20241004,110700,58843700,5120,5120,5120,5120,0
|
|
20241004,110600,58843700,5120,5110,5120,5110,51
|
|
20241004,110500,58582650,5120,5120,5120,5120,0
|
|
20241004,110400,58582650,5120,5120,5120,5120,20
|
|
20241004,110300,58480250,5110,5110,5110,5110,0
|
|
20241004,110200,58480250,5110,5110,5110,5110,34
|
|
20241004,110100,58306510,5110,5110,5110,5110,0
|
|
20241004,110000,58306510,5110,5110,5110,5110,0
|
|
20241004,105900,58306510,5110,5110,5110,5110,0
|
|
20241004,105800,58306510,5110,5110,5110,5110,0
|
|
20241004,105700,58306510,5110,5110,5110,5110,0
|
|
20241004,105600,58306510,5110,5110,5110,5110,113
|
|
20241004,105500,57729080,5110,5110,5110,5110,137
|
|
20241004,105400,57029010,5110,5110,5110,5110,831
|
|
20241004,105300,52782600,5110,5110,5110,5110,0
|
|
20241004,105200,52782600,5110,5110,5110,5110,0
|
|
20241004,105100,52782600,5110,5110,5110,5110,0
|
|
20241004,105000,52782600,5110,5110,5110,5110,0
|
|
20241004,104900,52782600,5110,5110,5110,5110,0
|
|
20241004,104800,52782600,5110,5110,5110,5110,0
|
|
20241004,104700,52782600,5110,5110,5110,5110,55
|
|
20241004,104600,52501550,5100,5100,5100,5100,0
|
|
20241004,104500,52501550,5100,5100,5100,5100,0
|
|
20241004,104400,52501550,5100,5100,5100,5100,0
|
|
20241004,104300,52501550,5100,5100,5100,5100,0
|
|
20241004,104200,52501550,5100,5100,5100,5100,0
|
|
20241004,104100,52501550,5100,5100,5100,5100,0
|
|
20241004,104000,52501550,5100,5100,5100,5100,0
|
|
20241004,103900,52501550,5100,5100,5100,5100,0
|
|
20241004,103800,52501550,5100,5100,5100,5100,0
|
|
20241004,103700,52501550,5100,5110,5110,5100,39
|
|
20241004,103600,52302640,5120,5120,5120,5120,1
|
|
20241004,103500,52297520,5110,5110,5110,5110,0
|
|
20241004,103400,52297520,5110,5110,5110,5110,0
|
|
20241004,103300,52297520,5110,5110,5110,5110,0
|
|
20241004,103200,52297520,5110,5110,5110,5110,20
|
|
20241004,103100,52195320,5110,5110,5110,5110,0
|
|
20241004,103000,52195320,5110,5110,5110,5110,0
|
|
20241004,102900,52195320,5110,5110,5110,5110,0
|
|
20241004,102800,52195320,5110,5110,5110,5110,0
|
|
20241004,102700,52195320,5110,5110,5110,5110,0
|
|
20241004,102600,52195320,5110,5110,5110,5110,71
|
|
20241004,102500,51832510,5110,5110,5110,5110,0
|
|
20241004,102400,51832510,5110,5110,5110,5110,100
|
|
20241004,102300,51321510,5110,5110,5110,5110,336
|
|
20241004,102200,49604550,5100,5100,5100,5100,0
|
|
20241004,102100,49604550,5100,5100,5100,5100,0
|
|
20241004,102000,49604550,5100,5100,5100,5100,34
|
|
20241004,101900,49431150,5100,5100,5100,5100,0
|
|
20241004,101800,49431150,5100,5100,5100,5100,0
|
|
20241004,101700,49431150,5100,5100,5100,5100,0
|
|
20241004,101600,49431150,5100,5100,5100,5100,0
|
|
20241004,101500,49431150,5100,5100,5100,5100,0
|
|
20241004,101400,49431150,5100,5100,5100,5100,29
|
|
20241004,101300,49283250,5110,5110,5110,5110,3
|
|
20241004,101200,49267920,5110,5110,5110,5110,0
|
|
20241004,101100,49267920,5110,5110,5110,5110,0
|
|
20241004,101000,49267920,5110,5110,5110,5110,37
|
|
20241004,100900,49078850,5100,5100,5100,5100,0
|
|
20241004,100800,49078850,5100,5100,5100,5100,0
|
|
20241004,100700,49078850,5100,5100,5100,5100,0
|
|
20241004,100600,49078850,5100,5110,5110,5100,49
|
|
20241004,100500,48828940,5110,5110,5110,5110,1
|
|
20241004,100400,48823830,5110,5110,5110,5110,0
|
|
20241004,100300,48823830,5110,5110,5110,5110,1
|
|
20241004,100200,48818720,5110,5110,5110,5110,0
|
|
20241004,100100,48818720,5110,5110,5110,5110,0
|
|
20241004,100000,48818720,5110,5110,5110,5110,0
|
|
20241004,095900,48818720,5110,5110,5110,5110,1
|
|
20241004,095800,48813610,5110,5110,5110,5110,0
|
|
20241004,095700,48813610,5110,5110,5110,5110,0
|
|
20241004,095600,48813610,5110,5110,5110,5110,0
|
|
20241004,095500,48813610,5110,5110,5110,5110,0
|
|
20241004,095400,48813610,5110,5110,5110,5110,0
|
|
20241004,095300,48813610,5110,5110,5110,5110,97
|
|
20241004,095200,48317940,5110,5110,5110,5110,0
|
|
20241004,095100,48317940,5110,5110,5110,5110,0
|
|
20241004,095000,48317940,5110,5080,5110,5080,29
|
|
20241004,094900,48170590,5080,5080,5080,5080,0
|
|
20241004,094800,48170590,5080,5080,5080,5080,0
|
|
20241004,094700,48170590,5080,5080,5080,5080,0
|
|
20241004,094600,48170590,5080,5080,5080,5080,0
|
|
20241004,094500,48170590,5080,5080,5080,5080,0
|
|
20241004,094400,48170590,5080,5080,5110,5080,1722
|
|
20241004,094300,39418960,5080,5080,5080,5080,0
|
|
20241004,094200,39418960,5080,5080,5080,5080,611
|
|
20241004,094100,36315080,5090,5090,5090,5090,24
|
|
20241004,094000,36192920,5100,5100,5100,5100,25
|
|
20241004,093900,36065420,5100,5100,5100,5100,2
|
|
20241004,093800,36055220,5100,5100,5100,5100,0
|
|
20241004,093700,36055220,5100,5100,5100,5100,0
|
|
20241004,093600,36055220,5100,5100,5100,5100,0
|
|
20241004,093500,36055220,5100,5090,5100,5090,31
|
|
20241004,093400,35897420,5090,5090,5090,5090,1
|
|
20241004,093300,35892330,5100,5100,5100,5100,1
|
|
20241004,093200,35887230,5100,5100,5100,5100,0
|
|
20241004,093100,35887230,5100,5100,5100,5100,4
|
|
20241004,093000,35866830,5100,5100,5100,5100,19
|
|
20241004,092900,35769930,5100,5100,5100,5100,0
|
|
20241004,092800,35769930,5100,5100,5100,5100,0
|
|
20241004,092700,35769930,5100,5100,5100,5100,93
|
|
20241004,092600,35295630,5100,5100,5100,5100,50
|
|
20241004,092500,35040630,5100,5100,5100,5100,0
|
|
20241004,092400,35040630,5100,5100,5100,5100,20
|
|
20241004,092300,34938630,5090,5090,5090,5090,0
|
|
20241004,092200,34938630,5090,5090,5090,5090,0
|
|
20241004,092100,34938630,5090,5090,5090,5090,144
|
|
20241004,092000,34205670,5080,5080,5080,5080,0
|
|
20241004,091900,34205670,5080,5080,5080,5080,70
|
|
20241004,091800,33850070,5080,5100,5100,5070,1601
|
|
20241004,091700,25721060,5110,5110,5110,5110,0
|
|
20241004,091600,25721060,5110,5080,5120,5070,2517
|
|
20241004,091500,12920060,5120,5120,5120,5120,0
|
|
20241004,091400,12920060,5120,5120,5120,5120,0
|
|
20241004,091300,12920060,5120,5120,5120,5120,0
|
|
20241004,091200,12920060,5120,5090,5120,5070,1747
|
|
20241004,091100,4033460,5100,5100,5100,5100,15
|
|
20241004,091000,3956960,5100,5100,5100,5100,47
|
|
20241004,090900,3717260,5120,5120,5120,5120,0
|
|
20241004,090800,3717260,5120,5120,5120,5120,0
|
|
20241004,090700,3717260,5120,5120,5120,5120,0
|
|
20241004,090600,3717260,5120,5120,5120,5120,0
|
|
20241004,090500,3717260,5120,5120,5120,5120,0
|
|
20241004,090400,3717260,5120,5120,5120,5120,0
|
|
20241004,090300,3717260,5120,5120,5120,5120,75
|
|
20241004,090200,3333260,5140,5140,5140,5140,0
|
|
20241004,090100,3333260,5140,5140,5140,5140,0
|
|
20241004,090000,3333260,5140,5080,5140,5080,656
|