608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,190500,93223350,5060,5060,5060,5060,2024
|
|
20241008,190400,93223350,5060,5060,5060,5060,0
|
|
20241008,190300,93223350,5060,5060,5060,5060,0
|
|
20241008,190200,93223350,5060,5060,5060,5060,0
|
|
20241008,190100,93223350,5060,5060,5060,5060,0
|
|
20241008,190000,93223350,5060,5060,5060,5060,0
|
|
20241008,185900,93223350,5060,5060,5060,5060,0
|
|
20241008,185800,93223350,5060,5060,5060,5060,0
|
|
20241008,185700,93223350,5060,5060,5060,5060,0
|
|
20241008,185600,93223350,5060,5060,5060,5060,0
|
|
20241008,185500,93223350,5060,5060,5060,5060,0
|
|
20241008,185400,93223350,5060,5060,5060,5060,0
|
|
20241008,185300,93223350,5060,5060,5060,5060,0
|
|
20241008,185200,93223350,5060,5060,5060,5060,0
|
|
20241008,185100,93223350,5060,5060,5060,5060,0
|
|
20241008,185000,93223350,5060,5060,5060,5060,0
|
|
20241008,184900,93223350,5060,5060,5060,5060,0
|
|
20241008,184800,93223350,5060,5060,5060,5060,0
|
|
20241008,184700,93223350,5060,5060,5060,5060,0
|
|
20241008,184600,93223350,5060,5060,5060,5060,0
|
|
20241008,184500,93223350,5060,5060,5060,5060,0
|
|
20241008,184400,93223350,5060,5060,5060,5060,0
|
|
20241008,184300,93223350,5060,5060,5060,5060,0
|
|
20241008,184200,93223350,5060,5060,5060,5060,0
|
|
20241008,184100,93223350,5060,5060,5060,5060,0
|
|
20241008,184000,93223350,5060,5060,5060,5060,0
|
|
20241008,183900,93223350,5060,5060,5060,5060,0
|
|
20241008,183800,93223350,5060,5060,5060,5060,0
|
|
20241008,183700,93223350,5060,5060,5060,5060,0
|
|
20241008,183600,93223350,5060,5060,5060,5060,0
|
|
20241008,183500,93223350,5060,5060,5060,5060,2024
|
|
20241008,183400,93223350,5060,5060,5060,5060,0
|
|
20241008,183300,93223350,5060,5060,5060,5060,0
|
|
20241008,183200,93223350,5060,5060,5060,5060,0
|
|
20241008,183100,93223350,5060,5060,5060,5060,0
|
|
20241008,183000,93223350,5060,5060,5060,5060,0
|
|
20241008,182900,93223350,5060,5060,5060,5060,0
|
|
20241008,182800,93223350,5060,5060,5060,5060,0
|
|
20241008,182700,93223350,5060,5060,5060,5060,0
|
|
20241008,182600,93223350,5060,5060,5060,5060,0
|
|
20241008,182500,93223350,5060,5060,5060,5060,0
|
|
20241008,182400,93223350,5060,5060,5060,5060,0
|
|
20241008,182300,93223350,5060,5060,5060,5060,0
|
|
20241008,182200,93223350,5060,5060,5060,5060,0
|
|
20241008,182100,93223350,5060,5060,5060,5060,0
|
|
20241008,182000,93223350,5060,5060,5060,5060,0
|
|
20241008,181900,93223350,5060,5060,5060,5060,0
|
|
20241008,181800,93223350,5060,5060,5060,5060,0
|
|
20241008,181700,93223350,5060,5060,5060,5060,0
|
|
20241008,181600,93223350,5060,5060,5060,5060,0
|
|
20241008,181500,93223350,5060,5060,5060,5060,0
|
|
20241008,181400,93223350,5060,5060,5060,5060,0
|
|
20241008,181300,93223350,5060,5060,5060,5060,0
|
|
20241008,181200,93223350,5060,5060,5060,5060,0
|
|
20241008,181100,93223350,5060,5060,5060,5060,0
|
|
20241008,181000,93223350,5060,5060,5060,5060,0
|
|
20241008,180900,93223350,5060,5060,5060,5060,0
|
|
20241008,180800,93223350,5060,5060,5060,5060,0
|
|
20241008,180700,93223350,5060,5060,5060,5060,0
|
|
20241008,180600,93223350,5060,5060,5060,5060,0
|
|
20241008,180500,93223350,5060,5060,5060,5060,2024
|
|
20241008,180400,93223350,5060,5060,5060,5060,0
|
|
20241008,180300,93223350,5060,5060,5060,5060,0
|
|
20241008,180200,93223350,5060,5060,5060,5060,0
|
|
20241008,180100,93223350,5060,5060,5060,5060,0
|
|
20241008,180000,93223350,5060,5060,5060,5060,0
|
|
20241008,175900,93223350,5060,5060,5060,5060,0
|
|
20241008,175800,93223350,5060,5060,5060,5060,0
|
|
20241008,175700,93223350,5060,5060,5060,5060,0
|
|
20241008,175600,93223350,5060,5060,5060,5060,0
|
|
20241008,175500,93223350,5060,5060,5060,5060,0
|
|
20241008,175400,93223350,5060,5060,5060,5060,0
|
|
20241008,175300,93223350,5060,5060,5060,5060,0
|
|
20241008,175200,93223350,5060,5060,5060,5060,0
|
|
20241008,175100,93223350,5060,5060,5060,5060,0
|
|
20241008,175000,93223350,5060,5060,5060,5060,0
|
|
20241008,174900,93223350,5060,5060,5060,5060,0
|
|
20241008,174800,93223350,5060,5060,5060,5060,0
|
|
20241008,174700,93223350,5060,5060,5060,5060,0
|
|
20241008,174600,93223350,5060,5060,5060,5060,0
|
|
20241008,174500,93223350,5060,5060,5060,5060,0
|
|
20241008,174400,93223350,5060,5060,5060,5060,0
|
|
20241008,174300,93223350,5060,5060,5060,5060,0
|
|
20241008,174200,93223350,5060,5060,5060,5060,0
|
|
20241008,174100,93223350,5060,5060,5060,5060,0
|
|
20241008,174000,93223350,5060,5060,5060,5060,0
|
|
20241008,173900,93223350,5060,5060,5060,5060,0
|
|
20241008,173800,93223350,5060,5060,5060,5060,0
|
|
20241008,173700,93223350,5060,5060,5060,5060,0
|
|
20241008,173600,93223350,5060,5060,5060,5060,0
|
|
20241008,173500,93223350,5060,5060,5060,5060,2024
|
|
20241008,173400,93223350,5060,5060,5060,5060,0
|
|
20241008,173300,93223350,5060,5060,5060,5060,0
|
|
20241008,173200,93223350,5060,5060,5060,5060,0
|
|
20241008,173100,93223350,5060,5060,5060,5060,0
|
|
20241008,173000,93223350,5060,5060,5060,5060,0
|
|
20241008,172900,93223350,5060,5060,5060,5060,0
|
|
20241008,172800,93223350,5060,5060,5060,5060,0
|
|
20241008,172700,93223350,5060,5060,5060,5060,0
|
|
20241008,172600,93223350,5060,5060,5060,5060,0
|
|
20241008,172500,93223350,5060,5060,5060,5060,0
|
|
20241008,172400,93223350,5060,5060,5060,5060,0
|
|
20241008,172300,93223350,5060,5060,5060,5060,0
|
|
20241008,172200,93223350,5060,5060,5060,5060,0
|
|
20241008,172100,93223350,5060,5060,5060,5060,0
|
|
20241008,172000,93223350,5060,5060,5060,5060,0
|
|
20241008,171900,93223350,5060,5060,5060,5060,0
|
|
20241008,171800,93223350,5060,5060,5060,5060,0
|
|
20241008,171700,93223350,5060,5060,5060,5060,0
|
|
20241008,171600,93223350,5060,5060,5060,5060,0
|
|
20241008,171500,93223350,5060,5060,5060,5060,0
|
|
20241008,171400,93223350,5060,5060,5060,5060,0
|
|
20241008,171300,93223350,5060,5060,5060,5060,0
|
|
20241008,171200,93223350,5060,5060,5060,5060,0
|
|
20241008,171100,93223350,5060,5060,5060,5060,0
|
|
20241008,171000,93223350,5060,5060,5060,5060,0
|
|
20241008,170900,93223350,5060,5060,5060,5060,0
|
|
20241008,170800,93223350,5060,5060,5060,5060,0
|
|
20241008,170700,93223350,5060,5060,5060,5060,0
|
|
20241008,170600,93223350,5060,5060,5060,5060,0
|
|
20241008,170500,93223350,5060,5060,5060,5060,2024
|
|
20241008,170400,93223350,5060,5060,5060,5060,0
|
|
20241008,170300,93223350,5060,5060,5060,5060,0
|
|
20241008,170200,93223350,5060,5060,5060,5060,0
|
|
20241008,170100,93223350,5060,5060,5060,5060,0
|
|
20241008,170000,93223350,5060,5060,5060,5060,0
|
|
20241008,165900,93223350,5060,5060,5060,5060,0
|
|
20241008,165800,93223350,5060,5060,5060,5060,0
|
|
20241008,165700,93223350,5060,5060,5060,5060,0
|
|
20241008,165600,93223350,5060,5060,5060,5060,0
|
|
20241008,165500,93223350,5060,5060,5060,5060,0
|
|
20241008,165400,93223350,5060,5060,5060,5060,0
|
|
20241008,165300,93223350,5060,5060,5060,5060,0
|
|
20241008,165200,93223350,5060,5060,5060,5060,0
|
|
20241008,165100,93223350,5060,5060,5060,5060,0
|
|
20241008,165000,93223350,5060,5060,5060,5060,0
|
|
20241008,164900,93223350,5060,5060,5060,5060,0
|
|
20241008,164800,93223350,5060,5060,5060,5060,0
|
|
20241008,164700,93223350,5060,5060,5060,5060,0
|
|
20241008,164600,93223350,5060,5060,5060,5060,0
|
|
20241008,164500,93223350,5060,5060,5060,5060,0
|
|
20241008,164400,93223350,5060,5060,5060,5060,0
|
|
20241008,164300,93223350,5060,5060,5060,5060,0
|
|
20241008,164200,93223350,5060,5060,5060,5060,0
|
|
20241008,164100,93223350,5060,5060,5060,5060,0
|
|
20241008,164000,93223350,5060,5060,5060,5060,0
|
|
20241008,163900,93223350,5060,5060,5060,5060,0
|
|
20241008,163800,93223350,5060,5060,5060,5060,0
|
|
20241008,163700,93223350,5060,5060,5060,5060,0
|
|
20241008,163600,93223350,5060,5060,5060,5060,0
|
|
20241008,163500,93223350,5060,5060,5060,5060,2024
|
|
20241008,163400,93223350,5060,5060,5060,5060,0
|
|
20241008,163300,93223350,5060,5060,5060,5060,0
|
|
20241008,163200,93223350,5060,5060,5060,5060,0
|
|
20241008,163100,93223350,5060,5060,5060,5060,0
|
|
20241008,163000,93223350,5060,5060,5060,5060,0
|
|
20241008,162900,93223350,5060,5060,5060,5060,0
|
|
20241008,162800,93223350,5060,5060,5060,5060,0
|
|
20241008,162700,93223350,5060,5060,5060,5060,0
|
|
20241008,162600,93223350,5060,5060,5060,5060,0
|
|
20241008,162500,93223350,5060,5060,5060,5060,0
|
|
20241008,162400,93223350,5060,5060,5060,5060,0
|
|
20241008,162300,93223350,5060,5060,5060,5060,0
|
|
20241008,162200,93223350,5060,5060,5060,5060,0
|
|
20241008,162100,93223350,5060,5060,5060,5060,0
|
|
20241008,162000,93223350,5060,5060,5060,5060,0
|
|
20241008,161900,93223350,5060,5060,5060,5060,0
|
|
20241008,161800,93223350,5060,5060,5060,5060,0
|
|
20241008,161700,93223350,5060,5060,5060,5060,0
|
|
20241008,161600,93223350,5060,5060,5060,5060,0
|
|
20241008,161500,93223350,5060,5060,5060,5060,0
|
|
20241008,161400,93223350,5060,5060,5060,5060,0
|
|
20241008,161300,93223350,5060,5060,5060,5060,0
|
|
20241008,161200,93223350,5060,5060,5060,5060,0
|
|
20241008,161100,93223350,5060,5060,5060,5060,0
|
|
20241008,161000,93223350,5060,5060,5060,5060,0
|
|
20241008,160900,93223350,5060,5060,5060,5060,0
|
|
20241008,160800,93223350,5060,5060,5060,5060,0
|
|
20241008,160700,93223350,5060,5060,5060,5060,0
|
|
20241008,160600,93223350,5060,5060,5060,5060,0
|
|
20241008,160500,93223350,5060,5060,5060,5060,2024
|
|
20241008,160400,93223350,5060,5060,5060,5060,0
|
|
20241008,160300,93223350,5060,5060,5060,5060,0
|
|
20241008,160200,93223350,5060,5060,5060,5060,0
|
|
20241008,160100,93223350,5060,5060,5060,5060,0
|
|
20241008,160000,93223350,5060,5060,5060,5060,0
|
|
20241008,155900,93223350,5060,5060,5060,5060,0
|
|
20241008,155800,93223350,5060,5060,5060,5060,0
|
|
20241008,155700,93223350,5060,5060,5060,5060,0
|
|
20241008,155600,93223350,5060,5060,5060,5060,0
|
|
20241008,155500,93223350,5060,5060,5060,5060,0
|
|
20241008,155400,93223350,5060,5060,5060,5060,0
|
|
20241008,155300,93223350,5060,5060,5060,5060,0
|
|
20241008,155200,93223350,5060,5060,5060,5060,0
|
|
20241008,155100,93223350,5060,5060,5060,5060,0
|
|
20241008,155000,93223350,5060,5060,5060,5060,0
|
|
20241008,154900,93223350,5060,5060,5060,5060,0
|
|
20241008,154800,93223350,5060,5060,5060,5060,0
|
|
20241008,154700,93223350,5060,5060,5060,5060,0
|
|
20241008,154600,93223350,5060,5060,5060,5060,0
|
|
20241008,154500,93223350,5060,5060,5060,5060,0
|
|
20241008,154400,93223350,5060,5060,5060,5060,0
|
|
20241008,154300,93223350,5060,5060,5060,5060,0
|
|
20241008,154200,93223350,5060,5060,5060,5060,0
|
|
20241008,154100,93223350,5060,5060,5060,5060,0
|
|
20241008,154000,93223350,5060,5060,5060,5060,0
|
|
20241008,153900,93223350,5060,5060,5060,5060,0
|
|
20241008,153800,93223350,5060,5060,5060,5060,0
|
|
20241008,153700,93223350,5060,5060,5060,5060,0
|
|
20241008,153600,93223350,5060,5060,5060,5060,0
|
|
20241008,153500,93223350,5060,5060,5060,5060,2024
|
|
20241008,153400,93223350,5060,5060,5060,5060,0
|
|
20241008,153300,93223350,5060,5060,5060,5060,0
|
|
20241008,153200,93223350,5060,5060,5060,5060,0
|
|
20241008,153100,93223350,5060,5060,5060,5060,0
|
|
20241008,153000,93223350,5060,5060,5060,5060,2024
|
|
20241008,152900,82981910,5040,5040,5040,5040,0
|
|
20241008,152800,82981910,5040,5040,5040,5040,0
|
|
20241008,152700,82981910,5040,5040,5040,5040,0
|
|
20241008,152600,82981910,5040,5040,5040,5040,0
|
|
20241008,152500,82981910,5040,5040,5040,5040,0
|
|
20241008,152400,82981910,5040,5040,5040,5040,0
|
|
20241008,152300,82981910,5040,5040,5040,5040,0
|
|
20241008,152200,82981910,5040,5040,5040,5040,0
|
|
20241008,152100,82981910,5040,5040,5040,5040,0
|
|
20241008,152000,82981910,5040,5040,5040,5040,0
|
|
20241008,151900,82981910,5040,5040,5040,5040,37
|
|
20241008,151800,82795430,5040,5040,5040,5040,0
|
|
20241008,151700,82795430,5040,5040,5040,5040,0
|
|
20241008,151600,82795430,5040,5040,5040,5040,0
|
|
20241008,151500,82795430,5040,5040,5040,5040,0
|
|
20241008,151400,82795430,5040,5040,5040,5040,103
|
|
20241008,151300,82276310,5040,5040,5040,5040,0
|
|
20241008,151200,82276310,5040,5040,5040,5040,0
|
|
20241008,151100,82276310,5040,5040,5040,5040,0
|
|
20241008,151000,82276310,5040,5040,5040,5040,0
|
|
20241008,150900,82276310,5040,5040,5040,5040,0
|
|
20241008,150800,82276310,5040,5040,5040,5040,20
|
|
20241008,150700,82175510,5040,5040,5040,5040,0
|
|
20241008,150600,82175510,5040,5040,5040,5040,0
|
|
20241008,150500,82175510,5040,5040,5040,5040,0
|
|
20241008,150400,82175510,5040,5040,5040,5040,0
|
|
20241008,150300,82175510,5040,5040,5040,5040,0
|
|
20241008,150200,82175510,5040,5040,5040,5040,0
|
|
20241008,150100,82175510,5040,5040,5040,5040,0
|
|
20241008,150000,82175510,5040,5040,5040,5040,31
|
|
20241008,145900,82019270,5040,5040,5040,5040,0
|
|
20241008,145800,82019270,5040,5040,5040,5040,0
|
|
20241008,145700,82019270,5040,5040,5040,5040,0
|
|
20241008,145600,82019270,5040,5040,5040,5040,0
|
|
20241008,145500,82019270,5040,5040,5040,5040,0
|
|
20241008,145400,82019270,5040,5040,5040,5040,231
|
|
20241008,145300,80855030,5050,5050,5050,5050,0
|
|
20241008,145200,80855030,5050,5050,5050,5050,0
|
|
20241008,145100,80855030,5050,5050,5050,5040,7
|
|
20241008,145000,80819720,5040,5040,5040,5040,0
|
|
20241008,144900,80819720,5040,5040,5040,5040,200
|
|
20241008,144800,79811720,5040,5040,5040,5040,37
|
|
20241008,144700,79625240,5040,5040,5040,5040,100
|
|
20241008,144600,79121240,5040,5040,5040,5040,300
|
|
20241008,144500,77609240,5040,5040,5040,5040,0
|
|
20241008,144400,77609240,5040,5040,5040,5040,0
|
|
20241008,144300,77609240,5040,5040,5040,5040,149
|
|
20241008,144200,76858280,5040,5040,5040,5040,100
|
|
20241008,144100,76354280,5040,5040,5040,5040,0
|
|
20241008,144000,76354280,5040,5040,5040,5040,185
|
|
20241008,143900,75421880,5040,5040,5040,5040,0
|
|
20241008,143800,75421880,5040,5040,5040,5040,0
|
|
20241008,143700,75421880,5040,5040,5040,5040,0
|
|
20241008,143600,75421880,5040,5040,5040,5040,0
|
|
20241008,143500,75421880,5040,5040,5040,5040,0
|
|
20241008,143400,75421880,5040,5040,5040,5040,50
|
|
20241008,143300,75169880,5040,5040,5040,5040,34
|
|
20241008,143200,74998520,5040,5040,5040,5040,0
|
|
20241008,143100,74998520,5040,5040,5040,5040,131
|
|
20241008,143000,74338280,5040,5040,5040,5040,0
|
|
20241008,142900,74338280,5040,5040,5040,5040,555
|
|
20241008,142800,71541080,5050,5050,5050,5050,0
|
|
20241008,142700,71541080,5050,5050,5050,5050,0
|
|
20241008,142600,71541080,5050,5050,5050,5050,1
|
|
20241008,142500,71536030,5050,5050,5050,5050,2
|
|
20241008,142400,71525930,5050,5050,5050,5050,273
|
|
20241008,142300,70147280,5050,5050,5050,5050,0
|
|
20241008,142200,70147280,5050,5050,5050,5050,4
|
|
20241008,142100,70127080,5050,5050,5050,5050,4
|
|
20241008,142000,70106880,5050,5050,5050,5050,0
|
|
20241008,141900,70106880,5050,5050,5050,5050,50
|
|
20241008,141800,69854380,5060,5060,5060,5060,0
|
|
20241008,141700,69854380,5060,5060,5060,5060,0
|
|
20241008,141600,69854380,5060,5060,5060,5060,0
|
|
20241008,141500,69854380,5060,5060,5060,5060,0
|
|
20241008,141400,69854380,5060,5060,5060,5060,0
|
|
20241008,141300,69854380,5060,5060,5060,5060,0
|
|
20241008,141200,69854380,5060,5060,5060,5060,0
|
|
20241008,141100,69854380,5060,5060,5060,5060,0
|
|
20241008,141000,69854380,5060,5060,5060,5060,0
|
|
20241008,140900,69854380,5060,5060,5060,5060,0
|
|
20241008,140800,69854380,5060,5060,5060,5060,0
|
|
20241008,140700,69854380,5060,5060,5060,5060,0
|
|
20241008,140600,69854380,5060,5060,5060,5060,0
|
|
20241008,140500,69854380,5060,5060,5060,5060,0
|
|
20241008,140400,69854380,5060,5060,5060,5060,0
|
|
20241008,140300,69854380,5060,5060,5060,5060,0
|
|
20241008,140200,69854380,5060,5060,5060,5060,0
|
|
20241008,140100,69854380,5060,5060,5060,5060,0
|
|
20241008,140000,69854380,5060,5060,5060,5060,0
|
|
20241008,135900,69854380,5060,5060,5060,5060,1
|
|
20241008,135800,69849320,5060,5060,5060,5060,0
|
|
20241008,135700,69849320,5060,5060,5060,5060,0
|
|
20241008,135600,69849320,5060,5060,5060,5060,0
|
|
20241008,135500,69849320,5060,5060,5060,5060,0
|
|
20241008,135400,69849320,5060,5060,5060,5060,2
|
|
20241008,135300,69839200,5060,5060,5060,5060,31
|
|
20241008,135200,69682340,5050,5050,5050,5050,0
|
|
20241008,135100,69682340,5050,5050,5050,5050,0
|
|
20241008,135000,69682340,5050,5050,5050,5050,0
|
|
20241008,134900,69682340,5050,5050,5050,5050,0
|
|
20241008,134800,69682340,5050,5050,5050,5050,0
|
|
20241008,134700,69682340,5050,5050,5050,5050,0
|
|
20241008,134600,69682340,5050,5050,5050,5050,0
|
|
20241008,134500,69682340,5050,5050,5050,5050,0
|
|
20241008,134400,69682340,5050,5050,5050,5050,0
|
|
20241008,134300,69682340,5050,5050,5050,5050,1
|
|
20241008,134200,69677290,5050,5050,5050,5050,0
|
|
20241008,134100,69677290,5050,5050,5050,5050,0
|
|
20241008,134000,69677290,5050,5050,5050,5050,0
|
|
20241008,133900,69677290,5050,5050,5050,5050,0
|
|
20241008,133800,69677290,5050,5050,5050,5050,0
|
|
20241008,133700,69677290,5050,5050,5050,5050,0
|
|
20241008,133600,69677290,5050,5050,5050,5050,0
|
|
20241008,133500,69677290,5050,5050,5050,5050,0
|
|
20241008,133400,69677290,5050,5050,5050,5050,0
|
|
20241008,133300,69677290,5050,5050,5050,5050,0
|
|
20241008,133200,69677290,5050,5050,5050,5050,0
|
|
20241008,133100,69677290,5050,5050,5050,5050,0
|
|
20241008,133000,69677290,5050,5050,5050,5050,0
|
|
20241008,132900,69677290,5050,5050,5050,5050,0
|
|
20241008,132800,69677290,5050,5050,5050,5050,0
|
|
20241008,132700,69677290,5050,5050,5050,5050,0
|
|
20241008,132600,69677290,5050,5050,5050,5050,0
|
|
20241008,132500,69677290,5050,5050,5050,5050,0
|
|
20241008,132400,69677290,5050,5050,5050,5050,0
|
|
20241008,132300,69677290,5050,5050,5050,5050,0
|
|
20241008,132200,69677290,5050,5050,5050,5050,0
|
|
20241008,132100,69677290,5050,5050,5050,5050,0
|
|
20241008,132000,69677290,5050,5050,5050,5050,1
|
|
20241008,131900,69672240,5050,5050,5050,5050,0
|
|
20241008,131800,69672240,5050,5050,5050,5050,0
|
|
20241008,131700,69672240,5050,5050,5050,5050,0
|
|
20241008,131600,69672240,5050,5050,5050,5050,31
|
|
20241008,131500,69515690,5050,5050,5050,5050,2
|
|
20241008,131400,69505590,5060,5060,5060,5060,0
|
|
20241008,131300,69505590,5060,5060,5060,5060,0
|
|
20241008,131200,69505590,5060,5060,5060,5060,0
|
|
20241008,131100,69505590,5060,5060,5060,5060,0
|
|
20241008,131000,69505590,5060,5060,5060,5060,20
|
|
20241008,130900,69404390,5050,5050,5050,5050,0
|
|
20241008,130800,69404390,5050,5050,5050,5050,0
|
|
20241008,130700,69404390,5050,5050,5050,5050,0
|
|
20241008,130600,69404390,5050,5050,5050,5050,0
|
|
20241008,130500,69404390,5050,5050,5050,5050,0
|
|
20241008,130400,69404390,5050,5050,5050,5050,0
|
|
20241008,130300,69404390,5050,5050,5050,5050,0
|
|
20241008,130200,69404390,5050,5050,5050,5050,0
|
|
20241008,130100,69404390,5050,5050,5050,5050,0
|
|
20241008,130000,69404390,5050,5050,5050,5050,17
|
|
20241008,125900,69318540,5050,5050,5050,5050,0
|
|
20241008,125800,69318540,5050,5050,5050,5050,0
|
|
20241008,125700,69318540,5050,5050,5050,5050,0
|
|
20241008,125600,69318540,5050,5050,5050,5050,0
|
|
20241008,125500,69318540,5050,5050,5050,5050,0
|
|
20241008,125400,69318540,5050,5050,5050,5050,0
|
|
20241008,125300,69318540,5050,5050,5050,5050,200
|
|
20241008,125200,68308540,5050,5050,5050,5050,0
|
|
20241008,125100,68308540,5050,5050,5050,5050,0
|
|
20241008,125000,68308540,5050,5050,5050,5050,0
|
|
20241008,124900,68308540,5050,5050,5050,5050,0
|
|
20241008,124800,68308540,5050,5050,5050,5050,0
|
|
20241008,124700,68308540,5050,5050,5050,5050,0
|
|
20241008,124600,68308540,5050,5050,5050,5050,0
|
|
20241008,124500,68308540,5050,5050,5050,5050,0
|
|
20241008,124400,68308540,5050,5050,5050,5050,0
|
|
20241008,124300,68308540,5050,5050,5050,5050,0
|
|
20241008,124200,68308540,5050,5050,5050,5050,0
|
|
20241008,124100,68308540,5050,5050,5050,5050,0
|
|
20241008,124000,68308540,5050,5050,5050,5050,0
|
|
20241008,123900,68308540,5050,5050,5050,5050,0
|
|
20241008,123800,68308540,5050,5050,5050,5050,0
|
|
20241008,123700,68308540,5050,5050,5050,5050,0
|
|
20241008,123600,68308540,5050,5050,5050,5050,0
|
|
20241008,123500,68308540,5050,5050,5050,5050,0
|
|
20241008,123400,68308540,5050,5050,5050,5050,1
|
|
20241008,123300,68303490,5050,5050,5050,5050,0
|
|
20241008,123200,68303490,5050,5050,5050,5050,0
|
|
20241008,123100,68303490,5050,5050,5050,5050,200
|
|
20241008,123000,67293490,5050,5050,5050,5050,300
|
|
20241008,122900,65778490,5060,5060,5060,5060,0
|
|
20241008,122800,65778490,5060,5060,5060,5060,0
|
|
20241008,122700,65778490,5060,5050,5060,5050,775
|
|
20241008,122600,61864030,5040,5040,5040,5040,0
|
|
20241008,122500,61864030,5040,5040,5040,5040,0
|
|
20241008,122400,61864030,5040,5040,5040,5040,0
|
|
20241008,122300,61864030,5040,5040,5040,5040,0
|
|
20241008,122200,61864030,5040,5040,5040,5040,0
|
|
20241008,122100,61864030,5040,5040,5040,5040,0
|
|
20241008,122000,61864030,5040,5040,5040,5040,0
|
|
20241008,121900,61864030,5040,5040,5040,5040,0
|
|
20241008,121800,61864030,5040,5040,5040,5040,335
|
|
20241008,121700,60175630,5040,5040,5040,5040,7
|
|
20241008,121600,60140350,5040,5040,5040,5040,0
|
|
20241008,121500,60140350,5040,5040,5040,5040,0
|
|
20241008,121400,60140350,5040,5040,5040,5040,0
|
|
20241008,121300,60140350,5040,5040,5040,5040,0
|
|
20241008,121200,60140350,5040,5040,5040,5040,0
|
|
20241008,121100,60140350,5040,5040,5040,5040,0
|
|
20241008,121000,60140350,5040,5040,5040,5040,20
|
|
20241008,120900,60039550,5030,5030,5030,5030,37
|
|
20241008,120800,59853440,5030,5030,5030,5030,0
|
|
20241008,120700,59853440,5030,5030,5030,5030,0
|
|
20241008,120600,59853440,5030,5030,5030,5030,0
|
|
20241008,120500,59853440,5030,5030,5030,5030,0
|
|
20241008,120400,59853440,5030,5030,5030,5030,0
|
|
20241008,120300,59853440,5030,5030,5030,5030,33
|
|
20241008,120200,59687450,5030,5030,5030,5030,0
|
|
20241008,120100,59687450,5030,5030,5030,5030,200
|
|
20241008,120000,58681450,5040,5040,5040,5040,0
|
|
20241008,115900,58681450,5040,5040,5040,5040,0
|
|
20241008,115800,58681450,5040,5040,5040,5040,1
|
|
20241008,115700,58676410,5030,5030,5030,5030,0
|
|
20241008,115600,58676410,5030,5030,5030,5030,0
|
|
20241008,115500,58676410,5030,5030,5030,5030,0
|
|
20241008,115400,58676410,5030,5030,5030,5030,0
|
|
20241008,115300,58676410,5030,5030,5030,5030,0
|
|
20241008,115200,58676410,5030,5030,5030,5030,0
|
|
20241008,115100,58676410,5030,5030,5030,5030,0
|
|
20241008,115000,58676410,5030,5030,5030,5030,0
|
|
20241008,114900,58676410,5030,5030,5030,5030,0
|
|
20241008,114800,58676410,5030,5030,5030,5030,32
|
|
20241008,114700,58515450,5040,5040,5040,5040,0
|
|
20241008,114600,58515450,5040,5040,5040,5040,0
|
|
20241008,114500,58515450,5040,5040,5040,5040,0
|
|
20241008,114400,58515450,5040,5040,5040,5040,0
|
|
20241008,114300,58515450,5040,5040,5040,5040,0
|
|
20241008,114200,58515450,5040,5040,5040,5040,0
|
|
20241008,114100,58515450,5040,5040,5040,5040,0
|
|
20241008,114000,58515450,5040,5040,5040,5040,0
|
|
20241008,113900,58515450,5040,5040,5040,5040,6
|
|
20241008,113800,58485210,5030,5030,5030,5030,0
|
|
20241008,113700,58485210,5030,5030,5030,5030,37
|
|
20241008,113600,58299100,5030,5030,5030,5030,0
|
|
20241008,113500,58299100,5030,5030,5030,5030,0
|
|
20241008,113400,58299100,5030,5030,5030,5030,100
|
|
20241008,113300,57796100,5040,5040,5040,5040,0
|
|
20241008,113200,57796100,5040,5040,5040,5040,0
|
|
20241008,113100,57796100,5040,5040,5040,5040,0
|
|
20241008,113000,57796100,5040,5040,5040,5040,1
|
|
20241008,112900,57791060,5020,5020,5020,5020,0
|
|
20241008,112800,57791060,5020,5020,5020,5020,0
|
|
20241008,112700,57791060,5020,5020,5020,5020,36
|
|
20241008,112600,57610340,5020,5020,5020,5020,0
|
|
20241008,112500,57610340,5020,5020,5020,5020,0
|
|
20241008,112400,57610340,5020,5020,5020,5020,0
|
|
20241008,112300,57610340,5020,5020,5020,5020,0
|
|
20241008,112200,57610340,5020,5020,5020,5020,0
|
|
20241008,112100,57610340,5020,5020,5020,5020,33
|
|
20241008,112000,57444680,5020,5020,5020,5020,0
|
|
20241008,111900,57444680,5020,5020,5020,5020,0
|
|
20241008,111800,57444680,5020,5020,5020,5020,79
|
|
20241008,111700,57048100,5040,5040,5040,5040,15
|
|
20241008,111600,56972500,5020,5030,5030,5020,1012
|
|
20241008,111500,51884490,5030,5030,5030,5030,0
|
|
20241008,111400,51884490,5030,5030,5030,5030,0
|
|
20241008,111300,51884490,5030,5030,5030,5030,0
|
|
20241008,111200,51884490,5030,5030,5030,5030,80
|
|
20241008,111100,51482090,5030,5030,5030,5030,45
|
|
20241008,111000,51255740,5030,5040,5040,5030,54
|
|
20241008,110900,50983920,5040,5040,5040,5040,0
|
|
20241008,110800,50983920,5040,5040,5040,5040,2
|
|
20241008,110700,50973840,5040,5040,5040,5040,418
|
|
20241008,110600,48867120,5040,5040,5040,5040,37
|
|
20241008,110500,48680640,5040,5040,5040,5040,0
|
|
20241008,110400,48680640,5040,5040,5040,5040,50
|
|
20241008,110300,48428640,5040,5040,5040,5040,0
|
|
20241008,110200,48428640,5040,5040,5040,5040,0
|
|
20241008,110100,48428640,5040,5040,5040,5040,0
|
|
20241008,110000,48428640,5040,5040,5040,5040,35
|
|
20241008,105900,48252240,5040,5040,5040,5040,0
|
|
20241008,105800,48252240,5040,5040,5040,5040,0
|
|
20241008,105700,48252240,5040,5040,5040,5040,188
|
|
20241008,105600,47304720,5040,5040,5040,5040,0
|
|
20241008,105500,47304720,5040,5060,5060,5040,3
|
|
20241008,105400,47289560,5040,5040,5040,5040,33
|
|
20241008,105300,47123240,5050,5050,5050,5050,7
|
|
20241008,105200,47087890,5040,5040,5040,5040,36
|
|
20241008,105100,46906450,5050,5050,5050,5050,3
|
|
20241008,105000,46891300,5030,5030,5030,5030,0
|
|
20241008,104900,46891300,5030,5040,5040,5030,1330
|
|
20241008,104800,40188420,5040,5040,5040,5040,200
|
|
20241008,104700,39180420,5040,5040,5040,5040,73
|
|
20241008,104600,38812500,5040,5040,5040,5040,0
|
|
20241008,104500,38812500,5040,5040,5040,5040,0
|
|
20241008,104400,38812500,5040,5040,5040,5040,0
|
|
20241008,104300,38812500,5040,5050,5050,5040,1034
|
|
20241008,104200,33591850,5050,5060,5060,5050,1110
|
|
20241008,104100,27976150,5060,5060,5060,5060,0
|
|
20241008,104000,27976150,5060,5060,5060,5060,0
|
|
20241008,103900,27976150,5060,5060,5060,5060,50
|
|
20241008,103800,27723150,5060,5060,5060,5060,0
|
|
20241008,103700,27723150,5060,5060,5060,5060,0
|
|
20241008,103600,27723150,5060,5060,5060,5060,1
|
|
20241008,103500,27718090,5070,5070,5070,5070,0
|
|
20241008,103400,27718090,5070,5070,5070,5070,0
|
|
20241008,103300,27718090,5070,5060,5070,5060,81
|
|
20241008,103200,27308220,5070,5070,5070,5070,0
|
|
20241008,103100,27308220,5070,5070,5070,5070,0
|
|
20241008,103000,27308220,5070,5070,5070,5070,21
|
|
20241008,102900,27201750,5070,5070,5070,5070,0
|
|
20241008,102800,27201750,5070,5070,5070,5070,0
|
|
20241008,102700,27201750,5070,5070,5070,5070,0
|
|
20241008,102600,27201750,5070,5070,5070,5070,0
|
|
20241008,102500,27201750,5070,5070,5070,5070,0
|
|
20241008,102400,27201750,5070,5070,5070,5070,0
|
|
20241008,102300,27201750,5070,5070,5070,5070,0
|
|
20241008,102200,27201750,5070,5070,5070,5070,0
|
|
20241008,102100,27201750,5070,5070,5070,5070,0
|
|
20241008,102000,27201750,5070,5070,5070,5070,0
|
|
20241008,101900,27201750,5070,5070,5070,5070,21
|
|
20241008,101800,27095280,5060,5060,5060,5060,0
|
|
20241008,101700,27095280,5060,5060,5060,5060,0
|
|
20241008,101600,27095280,5060,5060,5060,5060,0
|
|
20241008,101500,27095280,5060,5060,5060,5060,0
|
|
20241008,101400,27095280,5060,5060,5060,5060,0
|
|
20241008,101300,27095280,5060,5060,5060,5060,0
|
|
20241008,101200,27095280,5060,5060,5060,5060,0
|
|
20241008,101100,27095280,5060,5060,5060,5060,0
|
|
20241008,101000,27095280,5060,5070,5070,5060,56
|
|
20241008,100900,26811720,5070,5070,5070,5070,0
|
|
20241008,100800,26811720,5070,5070,5070,5070,0
|
|
20241008,100700,26811720,5070,5070,5070,5070,0
|
|
20241008,100600,26811720,5070,5060,5070,5060,394
|
|
20241008,100500,24817240,5070,5070,5070,5070,0
|
|
20241008,100400,24817240,5070,5070,5070,5070,0
|
|
20241008,100300,24817240,5070,5070,5070,5070,1
|
|
20241008,100200,24812170,5070,5070,5070,5070,1
|
|
20241008,100100,24807100,5060,5060,5060,5060,0
|
|
20241008,100000,24807100,5060,5060,5060,5060,0
|
|
20241008,095900,24807100,5060,5060,5060,5060,0
|
|
20241008,095800,24807100,5060,5060,5060,5060,219
|
|
20241008,095700,23698960,5060,5060,5060,5060,6
|
|
20241008,095600,23668600,5060,5060,5060,5060,0
|
|
20241008,095500,23668600,5060,5060,5060,5060,37
|
|
20241008,095400,23481380,5070,5070,5070,5070,0
|
|
20241008,095300,23481380,5070,5070,5070,5070,0
|
|
20241008,095200,23481380,5070,5070,5070,5070,1
|
|
20241008,095100,23476310,5070,5070,5070,5070,0
|
|
20241008,095000,23476310,5070,5070,5070,5070,33
|
|
20241008,094900,23309000,5080,5080,5080,5080,0
|
|
20241008,094800,23309000,5080,5080,5080,5080,0
|
|
20241008,094700,23309000,5080,5080,5080,5070,150
|
|
20241008,094600,22548470,5080,5080,5080,5080,0
|
|
20241008,094500,22548470,5080,5080,5080,5080,0
|
|
20241008,094400,22548470,5080,5080,5080,5080,1
|
|
20241008,094300,22543390,5060,5070,5070,5060,664
|
|
20241008,094200,19178490,5070,5070,5070,5070,181
|
|
20241008,094100,18260820,5060,5060,5060,5060,3
|
|
20241008,094000,18245640,5080,5080,5080,5080,0
|
|
20241008,093900,18245640,5080,5080,5080,5080,84
|
|
20241008,093800,17818920,5080,5080,5080,5080,0
|
|
20241008,093700,17818920,5080,5080,5080,5080,20
|
|
20241008,093600,17717320,5080,5080,5080,5080,0
|
|
20241008,093500,17717320,5080,5080,5080,5080,1
|
|
20241008,093400,17712240,5080,5080,5080,5080,0
|
|
20241008,093300,17712240,5080,5080,5080,5080,3
|
|
20241008,093200,17697000,5080,5080,5080,5080,0
|
|
20241008,093100,17697000,5080,5070,5080,5070,25
|
|
20241008,093000,17570010,5050,5050,5050,5050,0
|
|
20241008,092900,17570010,5050,5050,5050,5050,0
|
|
20241008,092800,17570010,5050,5050,5050,5050,0
|
|
20241008,092700,17570010,5050,5050,5050,5050,50
|
|
20241008,092600,17317510,5040,5040,5040,5040,0
|
|
20241008,092500,17317510,5040,5040,5040,5040,0
|
|
20241008,092400,17317510,5040,5040,5040,5040,0
|
|
20241008,092300,17317510,5040,5040,5040,5040,0
|
|
20241008,092200,17317510,5040,5040,5040,5040,0
|
|
20241008,092100,17317510,5040,5040,5040,5040,0
|
|
20241008,092000,17317510,5040,5040,5040,5040,0
|
|
20241008,091900,17317510,5040,5040,5040,5040,0
|
|
20241008,091800,17317510,5040,5050,5080,5040,1596
|
|
20241008,091700,9253290,5070,5070,5070,5070,0
|
|
20241008,091600,9253290,5070,5070,5070,5070,0
|
|
20241008,091500,9253290,5070,5070,5070,5050,261
|
|
20241008,091400,7930700,5070,5070,5070,5070,0
|
|
20241008,091300,7930700,5070,5070,5070,5070,0
|
|
20241008,091200,7930700,5070,5070,5070,5070,11
|
|
20241008,091100,7874930,5080,5080,5080,5080,0
|
|
20241008,091000,7874930,5080,5080,5080,5080,0
|
|
20241008,090900,7874930,5080,5080,5080,5080,0
|
|
20241008,090800,7874930,5080,5030,5080,5020,912
|
|
20241008,090700,3285580,5080,5080,5080,5040,205
|
|
20241008,090600,2252020,5080,5080,5080,5080,11
|
|
20241008,090500,2196140,5080,5050,5080,5050,363
|
|
20241008,090400,361100,5080,5080,5080,5080,0
|
|
20241008,090300,361100,5080,5080,5080,5080,1
|
|
20241008,090200,356020,5090,5090,5090,5090,0
|
|
20241008,090100,356020,5090,5090,5090,5050,57
|
|
20241008,090000,66170,5090,5090,5090,5090,13
|