604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,190100,76076390,5080,5080,5080,5080,503
|
|
20241018,190000,76076390,5080,5080,5080,5080,0
|
|
20241018,185900,76076390,5080,5080,5080,5080,0
|
|
20241018,185800,76076390,5080,5080,5080,5080,0
|
|
20241018,185700,76076390,5080,5080,5080,5080,0
|
|
20241018,185600,76076390,5080,5080,5080,5080,0
|
|
20241018,185500,76076390,5080,5080,5080,5080,0
|
|
20241018,185400,76076390,5080,5080,5080,5080,0
|
|
20241018,185300,76076390,5080,5080,5080,5080,0
|
|
20241018,185200,76076390,5080,5080,5080,5080,0
|
|
20241018,185100,76076390,5080,5080,5080,5080,0
|
|
20241018,185000,76076390,5080,5080,5080,5080,0
|
|
20241018,184900,76076390,5080,5080,5080,5080,0
|
|
20241018,184800,76076390,5080,5080,5080,5080,0
|
|
20241018,184700,76076390,5080,5080,5080,5080,0
|
|
20241018,184600,76076390,5080,5080,5080,5080,0
|
|
20241018,184500,76076390,5080,5080,5080,5080,0
|
|
20241018,184400,76076390,5080,5080,5080,5080,0
|
|
20241018,184300,76076390,5080,5080,5080,5080,0
|
|
20241018,184200,76076390,5080,5080,5080,5080,0
|
|
20241018,184100,76076390,5080,5080,5080,5080,0
|
|
20241018,184000,76076390,5080,5080,5080,5080,0
|
|
20241018,183900,76076390,5080,5080,5080,5080,0
|
|
20241018,183800,76076390,5080,5080,5080,5080,0
|
|
20241018,183700,76076390,5080,5080,5080,5080,0
|
|
20241018,183600,76076390,5080,5080,5080,5080,0
|
|
20241018,183500,76076390,5080,5080,5080,5080,0
|
|
20241018,183400,76076390,5080,5080,5080,5080,0
|
|
20241018,183300,76076390,5080,5080,5080,5080,0
|
|
20241018,183200,76076390,5080,5080,5080,5080,0
|
|
20241018,183100,76076390,5080,5080,5080,5080,503
|
|
20241018,183000,76076390,5080,5080,5080,5080,0
|
|
20241018,182900,76076390,5080,5080,5080,5080,0
|
|
20241018,182800,76076390,5080,5080,5080,5080,0
|
|
20241018,182700,76076390,5080,5080,5080,5080,0
|
|
20241018,182600,76076390,5080,5080,5080,5080,0
|
|
20241018,182500,76076390,5080,5080,5080,5080,0
|
|
20241018,182400,76076390,5080,5080,5080,5080,0
|
|
20241018,182300,76076390,5080,5080,5080,5080,0
|
|
20241018,182200,76076390,5080,5080,5080,5080,0
|
|
20241018,182100,76076390,5080,5080,5080,5080,0
|
|
20241018,182000,76076390,5080,5080,5080,5080,0
|
|
20241018,181900,76076390,5080,5080,5080,5080,0
|
|
20241018,181800,76076390,5080,5080,5080,5080,0
|
|
20241018,181700,76076390,5080,5080,5080,5080,0
|
|
20241018,181600,76076390,5080,5080,5080,5080,0
|
|
20241018,181500,76076390,5080,5080,5080,5080,0
|
|
20241018,181400,76076390,5080,5080,5080,5080,0
|
|
20241018,181300,76076390,5080,5080,5080,5080,0
|
|
20241018,181200,76076390,5080,5080,5080,5080,0
|
|
20241018,181100,76076390,5080,5080,5080,5080,0
|
|
20241018,181000,76076390,5080,5080,5080,5080,0
|
|
20241018,180900,76076390,5080,5080,5080,5080,0
|
|
20241018,180800,76076390,5080,5080,5080,5080,0
|
|
20241018,180700,76076390,5080,5080,5080,5080,0
|
|
20241018,180600,76076390,5080,5080,5080,5080,0
|
|
20241018,180500,76076390,5080,5080,5080,5080,0
|
|
20241018,180400,76076390,5080,5080,5080,5080,0
|
|
20241018,180300,76076390,5080,5080,5080,5080,0
|
|
20241018,180200,76076390,5080,5080,5080,5080,0
|
|
20241018,180100,76076390,5080,5080,5080,5080,503
|
|
20241018,180000,76076390,5080,5080,5080,5080,0
|
|
20241018,175900,76076390,5080,5080,5080,5080,0
|
|
20241018,175800,76076390,5080,5080,5080,5080,0
|
|
20241018,175700,76076390,5080,5080,5080,5080,0
|
|
20241018,175600,76076390,5080,5080,5080,5080,0
|
|
20241018,175500,76076390,5080,5080,5080,5080,0
|
|
20241018,175400,76076390,5080,5080,5080,5080,0
|
|
20241018,175300,76076390,5080,5080,5080,5080,0
|
|
20241018,175200,76076390,5080,5080,5080,5080,0
|
|
20241018,175100,76076390,5080,5080,5080,5080,0
|
|
20241018,175000,76076390,5080,5080,5080,5080,0
|
|
20241018,174900,76076390,5080,5080,5080,5080,0
|
|
20241018,174800,76076390,5080,5080,5080,5080,0
|
|
20241018,174700,76076390,5080,5080,5080,5080,0
|
|
20241018,174600,76076390,5080,5080,5080,5080,0
|
|
20241018,174500,76076390,5080,5080,5080,5080,0
|
|
20241018,174400,76076390,5080,5080,5080,5080,0
|
|
20241018,174300,76076390,5080,5080,5080,5080,0
|
|
20241018,174200,76076390,5080,5080,5080,5080,0
|
|
20241018,174100,76076390,5080,5080,5080,5080,0
|
|
20241018,174000,76076390,5080,5080,5080,5080,0
|
|
20241018,173900,76076390,5080,5080,5080,5080,0
|
|
20241018,173800,76076390,5080,5080,5080,5080,0
|
|
20241018,173700,76076390,5080,5080,5080,5080,0
|
|
20241018,173600,76076390,5080,5080,5080,5080,0
|
|
20241018,173500,76076390,5080,5080,5080,5080,0
|
|
20241018,173400,76076390,5080,5080,5080,5080,0
|
|
20241018,173300,76076390,5080,5080,5080,5080,0
|
|
20241018,173200,76076390,5080,5080,5080,5080,0
|
|
20241018,173100,76076390,5080,5080,5080,5080,503
|
|
20241018,173000,76076390,5080,5080,5080,5080,0
|
|
20241018,172900,76076390,5080,5080,5080,5080,0
|
|
20241018,172800,76076390,5080,5080,5080,5080,0
|
|
20241018,172700,76076390,5080,5080,5080,5080,0
|
|
20241018,172600,76076390,5080,5080,5080,5080,0
|
|
20241018,172500,76076390,5080,5080,5080,5080,0
|
|
20241018,172400,76076390,5080,5080,5080,5080,0
|
|
20241018,172300,76076390,5080,5080,5080,5080,0
|
|
20241018,172200,76076390,5080,5080,5080,5080,0
|
|
20241018,172100,76076390,5080,5080,5080,5080,0
|
|
20241018,172000,76076390,5080,5080,5080,5080,0
|
|
20241018,171900,76076390,5080,5080,5080,5080,0
|
|
20241018,171800,76076390,5080,5080,5080,5080,0
|
|
20241018,171700,76076390,5080,5080,5080,5080,0
|
|
20241018,171600,76076390,5080,5080,5080,5080,0
|
|
20241018,171500,76076390,5080,5080,5080,5080,0
|
|
20241018,171400,76076390,5080,5080,5080,5080,0
|
|
20241018,171300,76076390,5080,5080,5080,5080,0
|
|
20241018,171200,76076390,5080,5080,5080,5080,0
|
|
20241018,171100,76076390,5080,5080,5080,5080,0
|
|
20241018,171000,76076390,5080,5080,5080,5080,0
|
|
20241018,170900,76076390,5080,5080,5080,5080,0
|
|
20241018,170800,76076390,5080,5080,5080,5080,0
|
|
20241018,170700,76076390,5080,5080,5080,5080,0
|
|
20241018,170600,76076390,5080,5080,5080,5080,0
|
|
20241018,170500,76076390,5080,5080,5080,5080,0
|
|
20241018,170400,76076390,5080,5080,5080,5080,0
|
|
20241018,170300,76076390,5080,5080,5080,5080,0
|
|
20241018,170200,76076390,5080,5080,5080,5080,0
|
|
20241018,170100,76076390,5080,5080,5080,5080,503
|
|
20241018,170000,76076390,5080,5080,5080,5080,0
|
|
20241018,165900,76076390,5080,5080,5080,5080,0
|
|
20241018,165800,76076390,5080,5080,5080,5080,0
|
|
20241018,165700,76076390,5080,5080,5080,5080,0
|
|
20241018,165600,76076390,5080,5080,5080,5080,0
|
|
20241018,165500,76076390,5080,5080,5080,5080,0
|
|
20241018,165400,76076390,5080,5080,5080,5080,0
|
|
20241018,165300,76076390,5080,5080,5080,5080,0
|
|
20241018,165200,76076390,5080,5080,5080,5080,0
|
|
20241018,165100,76076390,5080,5080,5080,5080,0
|
|
20241018,165000,76076390,5080,5080,5080,5080,0
|
|
20241018,164900,76076390,5080,5080,5080,5080,0
|
|
20241018,164800,76076390,5080,5080,5080,5080,0
|
|
20241018,164700,76076390,5080,5080,5080,5080,0
|
|
20241018,164600,76076390,5080,5080,5080,5080,0
|
|
20241018,164500,76076390,5080,5080,5080,5080,0
|
|
20241018,164400,76076390,5080,5080,5080,5080,0
|
|
20241018,164300,76076390,5080,5080,5080,5080,0
|
|
20241018,164200,76076390,5080,5080,5080,5080,0
|
|
20241018,164100,76076390,5080,5080,5080,5080,0
|
|
20241018,164000,76076390,5080,5080,5080,5080,0
|
|
20241018,163900,76076390,5080,5080,5080,5080,0
|
|
20241018,163800,76076390,5080,5080,5080,5080,0
|
|
20241018,163700,76076390,5080,5080,5080,5080,0
|
|
20241018,163600,76076390,5080,5080,5080,5080,0
|
|
20241018,163500,76076390,5080,5080,5080,5080,0
|
|
20241018,163400,76076390,5080,5080,5080,5080,0
|
|
20241018,163300,76076390,5080,5080,5080,5080,0
|
|
20241018,163200,76076390,5080,5080,5080,5080,0
|
|
20241018,163100,76076390,5080,5080,5080,5080,503
|
|
20241018,163000,76076390,5080,5080,5080,5080,0
|
|
20241018,162900,76076390,5080,5080,5080,5080,0
|
|
20241018,162800,76076390,5080,5080,5080,5080,0
|
|
20241018,162700,76076390,5080,5080,5080,5080,0
|
|
20241018,162600,76076390,5080,5080,5080,5080,0
|
|
20241018,162500,76076390,5080,5080,5080,5080,0
|
|
20241018,162400,76076390,5080,5080,5080,5080,0
|
|
20241018,162300,76076390,5080,5080,5080,5080,0
|
|
20241018,162200,76076390,5080,5080,5080,5080,0
|
|
20241018,162100,76076390,5080,5080,5080,5080,0
|
|
20241018,162000,76076390,5080,5080,5080,5080,0
|
|
20241018,161900,76076390,5080,5080,5080,5080,0
|
|
20241018,161800,76076390,5080,5080,5080,5080,0
|
|
20241018,161700,76076390,5080,5080,5080,5080,0
|
|
20241018,161600,76076390,5080,5080,5080,5080,0
|
|
20241018,161500,76076390,5080,5080,5080,5080,0
|
|
20241018,161400,76076390,5080,5080,5080,5080,0
|
|
20241018,161300,76076390,5080,5080,5080,5080,0
|
|
20241018,161200,76076390,5080,5080,5080,5080,0
|
|
20241018,161100,76076390,5080,5080,5080,5080,0
|
|
20241018,161000,76076390,5080,5080,5080,5080,0
|
|
20241018,160900,76076390,5080,5080,5080,5080,0
|
|
20241018,160800,76076390,5080,5080,5080,5080,0
|
|
20241018,160700,76076390,5080,5080,5080,5080,0
|
|
20241018,160600,76076390,5080,5080,5080,5080,0
|
|
20241018,160500,76076390,5080,5080,5080,5080,0
|
|
20241018,160400,76076390,5080,5080,5080,5080,0
|
|
20241018,160300,76076390,5080,5080,5080,5080,0
|
|
20241018,160200,76076390,5080,5080,5080,5080,0
|
|
20241018,160100,76076390,5080,5080,5080,5080,503
|
|
20241018,160000,76076390,5080,5080,5080,5080,0
|
|
20241018,155900,76076390,5080,5080,5080,5080,0
|
|
20241018,155800,76076390,5080,5080,5080,5080,0
|
|
20241018,155700,76076390,5080,5080,5080,5080,0
|
|
20241018,155600,76076390,5080,5080,5080,5080,0
|
|
20241018,155500,76076390,5080,5080,5080,5080,0
|
|
20241018,155400,76076390,5080,5080,5080,5080,0
|
|
20241018,155300,76076390,5080,5080,5080,5080,0
|
|
20241018,155200,76076390,5080,5080,5080,5080,0
|
|
20241018,155100,76076390,5080,5080,5080,5080,0
|
|
20241018,155000,76076390,5080,5080,5080,5080,0
|
|
20241018,154900,76076390,5080,5080,5080,5080,0
|
|
20241018,154800,76076390,5080,5080,5080,5080,0
|
|
20241018,154700,76076390,5080,5080,5080,5080,0
|
|
20241018,154600,76076390,5080,5080,5080,5080,0
|
|
20241018,154500,76076390,5080,5080,5080,5080,0
|
|
20241018,154400,76076390,5080,5080,5080,5080,0
|
|
20241018,154300,76076390,5080,5080,5080,5080,0
|
|
20241018,154200,76076390,5080,5080,5080,5080,0
|
|
20241018,154100,76076390,5080,5080,5080,5080,0
|
|
20241018,154000,76076390,5080,5080,5080,5080,0
|
|
20241018,153900,76076390,5080,5080,5080,5080,0
|
|
20241018,153800,76076390,5080,5080,5080,5080,0
|
|
20241018,153700,76076390,5080,5080,5080,5080,0
|
|
20241018,153600,76076390,5080,5080,5080,5080,0
|
|
20241018,153500,76076390,5080,5080,5080,5080,0
|
|
20241018,153400,76076390,5080,5080,5080,5080,0
|
|
20241018,153300,76076390,5080,5080,5080,5080,0
|
|
20241018,153200,76076390,5080,5080,5080,5080,0
|
|
20241018,153100,76076390,5080,5080,5080,5080,503
|
|
20241018,153000,76076390,5080,5080,5080,5080,503
|
|
20241018,152900,73521150,5080,5080,5080,5080,0
|
|
20241018,152800,73521150,5080,5080,5080,5080,0
|
|
20241018,152700,73521150,5080,5080,5080,5080,0
|
|
20241018,152600,73521150,5080,5080,5080,5080,0
|
|
20241018,152500,73521150,5080,5080,5080,5080,0
|
|
20241018,152400,73521150,5080,5080,5080,5080,0
|
|
20241018,152300,73521150,5080,5080,5080,5080,0
|
|
20241018,152200,73521150,5080,5080,5080,5080,0
|
|
20241018,152100,73521150,5080,5080,5080,5080,0
|
|
20241018,152000,73521150,5080,5080,5080,5080,0
|
|
20241018,151900,73521150,5080,5070,5080,5070,102
|
|
20241018,151800,73003990,5050,5070,5070,5050,733
|
|
20241018,151700,69294320,5070,5090,5090,5070,105
|
|
20241018,151600,68761870,5070,5070,5070,5070,3
|
|
20241018,151500,68746660,5090,5090,5090,5090,0
|
|
20241018,151400,68746660,5090,5090,5090,5090,0
|
|
20241018,151300,68746660,5090,5090,5090,5090,121
|
|
20241018,151200,68130770,5090,5070,5090,5070,11
|
|
20241018,151100,68074900,5090,5090,5090,5090,0
|
|
20241018,151000,68074900,5090,5070,5090,5070,17
|
|
20241018,150900,67988510,5090,5090,5090,5090,3
|
|
20241018,150800,67973240,5090,5090,5090,5090,0
|
|
20241018,150700,67973240,5090,5090,5090,5090,0
|
|
20241018,150600,67973240,5090,5090,5090,5090,0
|
|
20241018,150500,67973240,5090,5090,5090,5090,0
|
|
20241018,150400,67973240,5090,5080,5090,5080,21
|
|
20241018,150300,67866360,5070,5070,5070,5070,0
|
|
20241018,150200,67866360,5070,5070,5070,5070,0
|
|
20241018,150100,67866360,5070,5070,5070,5070,0
|
|
20241018,150000,67866360,5070,5070,5070,5070,0
|
|
20241018,145900,67866360,5070,5070,5070,5070,50
|
|
20241018,145800,67612860,5090,5090,5090,5090,165
|
|
20241018,145700,66773010,5090,5090,5090,5090,0
|
|
20241018,145600,66773010,5090,5090,5090,5090,7
|
|
20241018,145500,66737380,5090,5090,5090,5090,7
|
|
20241018,145400,66701750,5090,5090,5090,5090,7
|
|
20241018,145300,66666120,5090,5090,5090,5090,7
|
|
20241018,145200,66630490,5090,5090,5090,5090,7
|
|
20241018,145100,66594860,5090,5090,5090,5090,7
|
|
20241018,145000,66559230,5090,5090,5090,5090,8
|
|
20241018,144900,66518510,5090,5090,5090,5090,8
|
|
20241018,144800,66477790,5090,5090,5090,5090,8
|
|
20241018,144700,66437070,5090,5090,5090,5090,8
|
|
20241018,144600,66396350,5090,5090,5090,5090,8
|
|
20241018,144500,66355630,5090,5090,5090,5090,8
|
|
20241018,144400,66314910,5100,5100,5100,5100,8
|
|
20241018,144300,66274110,5100,5100,5100,5100,8
|
|
20241018,144200,66233310,5100,5100,5100,5100,8
|
|
20241018,144100,66192510,5100,5090,5100,5090,150
|
|
20241018,144000,65428990,5070,5070,5070,5070,0
|
|
20241018,143900,65428990,5070,5090,5090,5070,61
|
|
20241018,143800,65119500,5090,5090,5090,5090,0
|
|
20241018,143700,65119500,5090,5090,5090,5090,0
|
|
20241018,143600,65119500,5090,5090,5090,5090,71
|
|
20241018,143500,64758110,5090,5090,5090,5090,22
|
|
20241018,143400,64646130,5090,5090,5090,5090,0
|
|
20241018,143300,64646130,5090,5090,5090,5090,31
|
|
20241018,143200,64488340,5080,5080,5080,5080,10
|
|
20241018,143100,64437540,5100,5100,5100,5100,0
|
|
20241018,143000,64437540,5100,5100,5100,5100,0
|
|
20241018,142900,64437540,5100,5100,5100,5100,11
|
|
20241018,142800,64381440,5100,5100,5100,5100,0
|
|
20241018,142700,64381440,5100,5100,5100,5100,0
|
|
20241018,142600,64381440,5100,5100,5100,5100,11
|
|
20241018,142500,64325340,5100,5100,5100,5100,0
|
|
20241018,142400,64325340,5100,5100,5100,5100,0
|
|
20241018,142300,64325340,5100,5100,5100,5100,11
|
|
20241018,142200,64269240,5100,5100,5100,5100,0
|
|
20241018,142100,64269240,5100,5100,5100,5100,0
|
|
20241018,142000,64269240,5100,5100,5100,5100,11
|
|
20241018,141900,64213140,5100,5100,5100,5100,0
|
|
20241018,141800,64213140,5100,5100,5100,5100,0
|
|
20241018,141700,64213140,5100,5100,5100,5100,11
|
|
20241018,141600,64157040,5100,5100,5100,5100,0
|
|
20241018,141500,64157040,5100,5100,5100,5100,0
|
|
20241018,141400,64157040,5100,5100,5100,5100,11
|
|
20241018,141300,64100940,5100,5100,5100,5100,0
|
|
20241018,141200,64100940,5100,5100,5100,5100,0
|
|
20241018,141100,64100940,5100,5080,5100,5080,191
|
|
20241018,141000,63129610,5080,5080,5080,5080,0
|
|
20241018,140900,63129610,5080,5080,5080,5080,0
|
|
20241018,140800,63129610,5080,5080,5080,5080,11
|
|
20241018,140700,63073730,5080,5080,5080,5080,0
|
|
20241018,140600,63073730,5080,5080,5080,5080,1
|
|
20241018,140500,63068650,5090,5090,5090,5090,0
|
|
20241018,140400,63068650,5090,5090,5090,5090,0
|
|
20241018,140300,63068650,5090,5090,5090,5090,0
|
|
20241018,140200,63068650,5090,5090,5090,5090,0
|
|
20241018,140100,63068650,5090,5090,5090,5090,0
|
|
20241018,140000,63068650,5090,5090,5090,5090,0
|
|
20241018,135900,63068650,5090,5090,5090,5090,0
|
|
20241018,135800,63068650,5090,5090,5090,5090,0
|
|
20241018,135700,63068650,5090,5090,5090,5090,0
|
|
20241018,135600,63068650,5090,5090,5090,5090,0
|
|
20241018,135500,63068650,5090,5090,5090,5090,11
|
|
20241018,135400,63012660,5090,5090,5090,5090,0
|
|
20241018,135300,63012660,5090,5090,5090,5090,0
|
|
20241018,135200,63012660,5090,5080,5090,5070,314
|
|
20241018,135100,61420450,5090,5090,5090,5090,0
|
|
20241018,135000,61420450,5090,5090,5090,5090,0
|
|
20241018,134900,61420450,5090,5070,5090,5070,29
|
|
20241018,134800,61273200,5090,5090,5090,5090,0
|
|
20241018,134700,61273200,5090,5090,5090,5090,0
|
|
20241018,134600,61273200,5090,5090,5090,5090,0
|
|
20241018,134500,61273200,5090,5090,5090,5090,0
|
|
20241018,134400,61273200,5090,5090,5090,5090,0
|
|
20241018,134300,61273200,5090,5090,5090,5090,0
|
|
20241018,134200,61273200,5090,5090,5090,5090,10
|
|
20241018,134100,61222300,5070,5070,5070,5070,0
|
|
20241018,134000,61222300,5070,5070,5070,5070,0
|
|
20241018,133900,61222300,5070,5070,5070,5070,200
|
|
20241018,133800,60208300,5090,5090,5090,5090,5
|
|
20241018,133700,60182850,5070,5070,5070,5070,11
|
|
20241018,133600,60127080,5090,5090,5090,5090,0
|
|
20241018,133500,60127080,5090,5090,5090,5090,0
|
|
20241018,133400,60127080,5090,5090,5090,5090,0
|
|
20241018,133300,60127080,5090,5090,5090,5090,0
|
|
20241018,133200,60127080,5090,5090,5090,5090,0
|
|
20241018,133100,60127080,5090,5090,5090,5090,10
|
|
20241018,133000,60076180,5070,5070,5070,5070,50
|
|
20241018,132900,59822680,5090,5090,5090,5090,10
|
|
20241018,132800,59771780,5080,5080,5080,5080,802
|
|
20241018,132700,55697620,5100,5100,5100,5100,0
|
|
20241018,132600,55697620,5100,5100,5100,5100,0
|
|
20241018,132500,55697620,5100,5100,5100,5100,0
|
|
20241018,132400,55697620,5100,5080,5100,5080,509
|
|
20241018,132300,53111800,5110,5110,5110,5110,0
|
|
20241018,132200,53111800,5110,5110,5110,5110,0
|
|
20241018,132100,53111800,5110,5110,5110,5110,0
|
|
20241018,132000,53111800,5110,5110,5110,5110,5
|
|
20241018,131900,53086250,5090,5090,5090,5090,0
|
|
20241018,131800,53086250,5090,5090,5090,5090,0
|
|
20241018,131700,53086250,5090,5090,5090,5090,324
|
|
20241018,131600,51437090,5130,5130,5130,5130,5
|
|
20241018,131500,51411440,5100,5100,5100,5100,5
|
|
20241018,131400,51385940,5130,5130,5130,5130,0
|
|
20241018,131300,51385940,5130,5130,5130,5130,0
|
|
20241018,131200,51385940,5130,5090,5130,5090,205
|
|
20241018,131100,50342290,5130,5130,5130,5130,0
|
|
20241018,131000,50342290,5130,5130,5130,5130,0
|
|
20241018,130900,50342290,5130,5090,5130,5090,810
|
|
20241018,130800,46218990,5090,5090,5090,5090,38
|
|
20241018,130700,46025570,5130,5130,5130,5130,0
|
|
20241018,130600,46025570,5130,5120,5130,5120,90
|
|
20241018,130500,45564720,5100,5100,5100,5100,66
|
|
20241018,130400,45228120,5120,5120,5120,5120,0
|
|
20241018,130300,45228120,5120,5120,5120,5120,0
|
|
20241018,130200,45228120,5120,5120,5120,5120,11
|
|
20241018,130100,45171800,5120,5120,5120,5120,6
|
|
20241018,130000,45141080,5120,5120,5120,5120,0
|
|
20241018,125900,45141080,5120,5120,5120,5120,5
|
|
20241018,125800,45115480,5100,5100,5100,5100,0
|
|
20241018,125700,45115480,5100,5100,5100,5100,0
|
|
20241018,125600,45115480,5100,5100,5100,5100,0
|
|
20241018,125500,45115480,5100,5100,5100,5100,0
|
|
20241018,125400,45115480,5100,5100,5100,5100,0
|
|
20241018,125300,45115480,5100,5100,5100,5100,0
|
|
20241018,125200,45115480,5100,5100,5100,5100,0
|
|
20241018,125100,45115480,5100,5100,5100,5100,0
|
|
20241018,125000,45115480,5100,5100,5100,5100,0
|
|
20241018,124900,45115480,5100,5100,5100,5100,0
|
|
20241018,124800,45115480,5100,5100,5100,5100,0
|
|
20241018,124700,45115480,5100,5100,5100,5100,0
|
|
20241018,124600,45115480,5100,5100,5100,5100,129
|
|
20241018,124500,44457580,5120,5120,5120,5120,0
|
|
20241018,124400,44457580,5120,5120,5120,5120,0
|
|
20241018,124300,44457580,5120,5120,5120,5120,11
|
|
20241018,124200,44401260,5100,5100,5100,5100,0
|
|
20241018,124100,44401260,5100,5100,5100,5100,90
|
|
20241018,124000,43942260,5120,5130,5130,5110,51
|
|
20241018,123900,43681440,5130,5130,5130,5130,0
|
|
20241018,123800,43681440,5130,5130,5130,5130,0
|
|
20241018,123700,43681440,5130,5130,5130,5130,11
|
|
20241018,123600,43625010,5130,5130,5130,5130,0
|
|
20241018,123500,43625010,5130,5130,5130,5130,0
|
|
20241018,123400,43625010,5130,5130,5130,5130,21
|
|
20241018,123300,43517280,5110,5110,5110,5110,0
|
|
20241018,123200,43517280,5110,5110,5110,5110,0
|
|
20241018,123100,43517280,5110,5110,5110,5110,1
|
|
20241018,123000,43512170,5100,5100,5100,5100,20
|
|
20241018,122900,43410170,5130,5130,5130,5130,0
|
|
20241018,122800,43410170,5130,5130,5130,5130,11
|
|
20241018,122700,43353740,5100,5100,5100,5100,0
|
|
20241018,122600,43353740,5100,5100,5100,5100,0
|
|
20241018,122500,43353740,5100,5100,5100,5100,0
|
|
20241018,122400,43353740,5100,5100,5100,5100,0
|
|
20241018,122300,43353740,5100,5100,5100,5100,0
|
|
20241018,122200,43353740,5100,5100,5100,5100,0
|
|
20241018,122100,43353740,5100,5100,5100,5100,0
|
|
20241018,122000,43353740,5100,5100,5100,5100,0
|
|
20241018,121900,43353740,5100,5100,5100,5100,0
|
|
20241018,121800,43353740,5100,5100,5100,5100,70
|
|
20241018,121700,42996740,5110,5110,5110,5110,0
|
|
20241018,121600,42996740,5110,5110,5110,5110,0
|
|
20241018,121500,42996740,5110,5110,5110,5110,0
|
|
20241018,121400,42996740,5110,5110,5110,5110,0
|
|
20241018,121300,42996740,5110,5110,5110,5110,0
|
|
20241018,121200,42996740,5110,5110,5110,5110,105
|
|
20241018,121100,42460190,5130,5130,5130,5130,0
|
|
20241018,121000,42460190,5130,5130,5130,5130,0
|
|
20241018,120900,42460190,5130,5130,5130,5130,11
|
|
20241018,120800,42403760,5130,5130,5130,5130,0
|
|
20241018,120700,42403760,5130,5130,5130,5130,0
|
|
20241018,120600,42403760,5130,5130,5130,5130,11
|
|
20241018,120500,42347330,5130,5130,5130,5130,0
|
|
20241018,120400,42347330,5130,5130,5130,5130,0
|
|
20241018,120300,42347330,5130,5130,5130,5130,11
|
|
20241018,120200,42290900,5110,5110,5110,5110,1
|
|
20241018,120100,42285790,5130,5130,5130,5130,0
|
|
20241018,120000,42285790,5130,5130,5130,5130,11
|
|
20241018,115900,42229360,5130,5130,5130,5130,1000
|
|
20241018,115800,37099360,5130,5130,5130,5130,0
|
|
20241018,115700,37099360,5130,5130,5130,5130,11
|
|
20241018,115600,37042930,5130,5130,5130,5130,0
|
|
20241018,115500,37042930,5130,5130,5130,5130,0
|
|
20241018,115400,37042930,5130,5130,5130,5130,11
|
|
20241018,115300,36986500,5130,5130,5130,5130,0
|
|
20241018,115200,36986500,5130,5130,5130,5130,0
|
|
20241018,115100,36986500,5130,5130,5130,5130,0
|
|
20241018,115000,36986500,5130,5130,5130,5130,11
|
|
20241018,114900,36930070,5130,5130,5130,5130,0
|
|
20241018,114800,36930070,5130,5130,5130,5130,0
|
|
20241018,114700,36930070,5130,5130,5130,5130,11
|
|
20241018,114600,36873640,5100,5100,5100,5100,0
|
|
20241018,114500,36873640,5100,5100,5100,5100,0
|
|
20241018,114400,36873640,5100,5100,5100,5100,0
|
|
20241018,114300,36873640,5100,5100,5100,5100,100
|
|
20241018,114200,36363640,5100,5100,5100,5100,0
|
|
20241018,114100,36363640,5100,5100,5100,5100,0
|
|
20241018,114000,36363640,5100,5100,5100,5100,851
|
|
20241018,113900,32023540,5100,5100,5100,5100,0
|
|
20241018,113800,32023540,5100,5100,5100,5100,0
|
|
20241018,113700,32023540,5100,5100,5100,5100,0
|
|
20241018,113600,32023540,5100,5100,5100,5100,0
|
|
20241018,113500,32023540,5100,5100,5100,5100,0
|
|
20241018,113400,32023540,5100,5100,5100,5100,0
|
|
20241018,113300,32023540,5100,5100,5100,5100,12
|
|
20241018,113200,31962340,5100,5100,5100,5100,22
|
|
20241018,113100,31850140,5100,5100,5100,5100,0
|
|
20241018,113000,31850140,5100,5120,5120,5100,598
|
|
20241018,112900,28794280,5120,5120,5120,5120,0
|
|
20241018,112800,28794280,5120,5120,5120,5120,0
|
|
20241018,112700,28794280,5120,5120,5120,5120,18
|
|
20241018,112600,28702120,5120,5120,5120,5120,0
|
|
20241018,112500,28702120,5120,5120,5120,5120,0
|
|
20241018,112400,28702120,5120,5120,5120,5120,0
|
|
20241018,112300,28702120,5120,5120,5120,5120,50
|
|
20241018,112200,28446120,5130,5130,5130,5130,0
|
|
20241018,112100,28446120,5130,5130,5130,5130,1
|
|
20241018,112000,28440990,5130,5130,5130,5130,0
|
|
20241018,111900,28440990,5130,5130,5130,5130,0
|
|
20241018,111800,28440990,5130,5130,5130,5130,0
|
|
20241018,111700,28440990,5130,5130,5130,5130,0
|
|
20241018,111600,28440990,5130,5130,5130,5130,53
|
|
20241018,111500,28169100,5140,5140,5140,5140,0
|
|
20241018,111400,28169100,5140,5140,5140,5140,0
|
|
20241018,111300,28169100,5140,5140,5140,5140,12
|
|
20241018,111200,28107420,5140,5140,5140,5140,0
|
|
20241018,111100,28107420,5140,5140,5140,5140,0
|
|
20241018,111000,28107420,5140,5140,5140,5140,12
|
|
20241018,110900,28045740,5140,5140,5140,5140,19
|
|
20241018,110800,27948080,5150,5150,5150,5150,0
|
|
20241018,110700,27948080,5150,5140,5150,5140,35
|
|
20241018,110600,27768060,5140,5140,5140,5140,0
|
|
20241018,110500,27768060,5140,5140,5140,5140,0
|
|
20241018,110400,27768060,5140,5140,5140,5140,2
|
|
20241018,110300,27757780,5150,5150,5150,5150,0
|
|
20241018,110200,27757780,5150,5150,5150,5150,1
|
|
20241018,110100,27752630,5150,5150,5150,5150,9
|
|
20241018,110000,27706280,5130,5130,5130,5130,0
|
|
20241018,105900,27706280,5130,5130,5130,5130,0
|
|
20241018,105800,27706280,5130,5130,5130,5130,0
|
|
20241018,105700,27706280,5130,5130,5130,5130,0
|
|
20241018,105600,27706280,5130,5130,5130,5130,0
|
|
20241018,105500,27706280,5130,5150,5150,5130,19
|
|
20241018,105400,27608790,5150,5150,5150,5150,12
|
|
20241018,105300,27546990,5150,5150,5150,5150,0
|
|
20241018,105200,27546990,5150,5150,5150,5150,0
|
|
20241018,105100,27546990,5150,5150,5150,5150,0
|
|
20241018,105000,27546990,5150,5150,5150,5150,0
|
|
20241018,104900,27546990,5150,5150,5150,5150,0
|
|
20241018,104800,27546990,5150,5150,5150,5150,0
|
|
20241018,104700,27546990,5150,5150,5150,5150,67
|
|
20241018,104600,27201940,5150,5150,5150,5150,0
|
|
20241018,104500,27201940,5150,5150,5150,5150,0
|
|
20241018,104400,27201940,5150,5150,5150,5150,0
|
|
20241018,104300,27201940,5150,5150,5150,5150,0
|
|
20241018,104200,27201940,5150,5150,5150,5150,4
|
|
20241018,104100,27181340,5130,5130,5130,5130,0
|
|
20241018,104000,27181340,5130,5130,5130,5130,0
|
|
20241018,103900,27181340,5130,5130,5130,5130,0
|
|
20241018,103800,27181340,5130,5130,5130,5130,1
|
|
20241018,103700,27176210,5130,5130,5130,5130,0
|
|
20241018,103600,27176210,5130,5150,5150,5130,295
|
|
20241018,103500,25660010,5150,5150,5150,5150,0
|
|
20241018,103400,25660010,5150,5150,5150,5150,0
|
|
20241018,103300,25660010,5150,5150,5150,5150,12
|
|
20241018,103200,25598210,5150,5150,5150,5150,0
|
|
20241018,103100,25598210,5150,5150,5150,5150,0
|
|
20241018,103000,25598210,5150,5150,5150,5150,0
|
|
20241018,102900,25598210,5150,5140,5150,5140,187
|
|
20241018,102800,24636910,5140,5140,5140,5140,0
|
|
20241018,102700,24636910,5140,5140,5140,5140,19
|
|
20241018,102600,24539250,5140,5140,5140,5140,6
|
|
20241018,102500,24508410,5130,5130,5130,5130,1
|
|
20241018,102400,24503280,5130,5130,5130,5130,0
|
|
20241018,102300,24503280,5130,5130,5130,5130,0
|
|
20241018,102200,24503280,5130,5130,5130,5130,0
|
|
20241018,102100,24503280,5130,5130,5130,5130,0
|
|
20241018,102000,24503280,5130,5130,5130,5130,0
|
|
20241018,101900,24503280,5130,5130,5130,5130,0
|
|
20241018,101800,24503280,5130,5130,5130,5130,0
|
|
20241018,101700,24503280,5130,5130,5130,5130,0
|
|
20241018,101600,24503280,5130,5130,5130,5130,0
|
|
20241018,101500,24503280,5130,5130,5130,5130,0
|
|
20241018,101400,24503280,5130,5130,5130,5130,0
|
|
20241018,101300,24503280,5130,5130,5130,5130,0
|
|
20241018,101200,24503280,5130,5130,5130,5130,22
|
|
20241018,101100,24390420,5130,5150,5150,5130,611
|
|
20241018,101000,21255750,5150,5150,5150,5150,0
|
|
20241018,100900,21255750,5150,5150,5150,5150,0
|
|
20241018,100800,21255750,5150,5150,5150,5150,12
|
|
20241018,100700,21193950,5140,5140,5140,5140,254
|
|
20241018,100600,19888390,5150,5150,5150,5150,0
|
|
20241018,100500,19888390,5150,5150,5150,5150,13
|
|
20241018,100400,19821440,5150,5150,5150,5150,0
|
|
20241018,100300,19821440,5150,5150,5150,5150,2
|
|
20241018,100200,19811140,5150,5150,5150,5150,1
|
|
20241018,100100,19805990,5140,5140,5140,5140,0
|
|
20241018,100000,19805990,5140,5140,5140,5140,0
|
|
20241018,095900,19805990,5140,5140,5140,5140,200
|
|
20241018,095800,18777990,5140,5140,5140,5140,134
|
|
20241018,095700,18089230,5130,5130,5130,5130,0
|
|
20241018,095600,18089230,5130,5130,5130,5130,0
|
|
20241018,095500,18089230,5130,5130,5130,5130,18
|
|
20241018,095400,17996890,5140,5140,5140,5140,0
|
|
20241018,095300,17996890,5140,5140,5140,5140,0
|
|
20241018,095200,17996890,5140,5140,5140,5140,0
|
|
20241018,095100,17996890,5140,5140,5140,5140,21
|
|
20241018,095000,17888950,5140,5140,5140,5140,20
|
|
20241018,094900,17786150,5120,5120,5120,5120,265
|
|
20241018,094800,16429350,5150,5150,5150,5150,0
|
|
20241018,094700,16429350,5150,5150,5150,5150,0
|
|
20241018,094600,16429350,5150,5150,5150,5150,0
|
|
20241018,094500,16429350,5150,5150,5150,5150,0
|
|
20241018,094400,16429350,5150,5150,5150,5150,0
|
|
20241018,094300,16429350,5150,5150,5150,5150,0
|
|
20241018,094200,16429350,5150,5150,5150,5150,0
|
|
20241018,094100,16429350,5150,5150,5150,5150,0
|
|
20241018,094000,16429350,5150,5150,5150,5150,0
|
|
20241018,093900,16429350,5150,5150,5150,5150,25
|
|
20241018,093800,16300600,5140,5140,5140,5140,0
|
|
20241018,093700,16300600,5140,5140,5140,5140,0
|
|
20241018,093600,16300600,5140,5140,5140,5140,2
|
|
20241018,093500,16290320,5140,5150,5150,5140,37
|
|
20241018,093400,16100130,5140,5140,5140,5140,50
|
|
20241018,093300,15843130,5150,5150,5150,5150,0
|
|
20241018,093200,15843130,5150,5150,5150,5140,4
|
|
20241018,093100,15822540,5150,5150,5150,5120,4
|
|
20241018,093000,15801970,5150,5130,5150,5130,2518
|
|
20241018,092900,2869910,5130,5130,5130,5130,1
|
|
20241018,092800,2864780,5130,5130,5130,5130,58
|
|
20241018,092700,2567240,5130,5130,5130,5130,0
|
|
20241018,092600,2567240,5130,5130,5130,5130,0
|
|
20241018,092500,2567240,5130,5130,5130,5130,0
|
|
20241018,092400,2567240,5130,5130,5130,5130,0
|
|
20241018,092300,2567240,5130,5130,5130,5130,58
|
|
20241018,092200,2269700,5100,5100,5100,5100,0
|
|
20241018,092100,2269700,5100,5100,5100,5100,109
|
|
20241018,092000,1713800,5110,5110,5110,5110,217
|
|
20241018,091900,604930,5110,5110,5110,5110,50
|
|
20241018,091800,349430,5140,5140,5140,5140,0
|
|
20241018,091700,349430,5140,5140,5140,5140,1
|
|
20241018,091600,344290,5110,5110,5110,5110,0
|
|
20241018,091500,344290,5110,5110,5110,5110,0
|
|
20241018,091400,344290,5110,5110,5110,5110,3
|
|
20241018,091300,328960,5130,5130,5130,5130,30
|
|
20241018,091200,175060,5140,5140,5140,5140,0
|
|
20241018,091100,175060,5140,5140,5140,5140,0
|
|
20241018,091000,175060,5140,5140,5140,5140,0
|
|
20241018,090900,175060,5140,5140,5140,5140,0
|
|
20241018,090800,175060,5140,5140,5140,5140,0
|
|
20241018,090700,175060,5140,5140,5140,5140,0
|
|
20241018,090600,175060,5140,5140,5140,5140,0
|
|
20241018,090500,175060,5140,5140,5140,5140,0
|
|
20241018,090400,175060,5140,5140,5140,5140,0
|
|
20241018,090300,175060,5140,5140,5140,5140,0
|
|
20241018,090200,175060,5140,5140,5140,5140,0
|
|
20241018,090100,175060,5140,5140,5140,5140,0
|
|
20241018,090000,175060,5140,5150,5150,5140,34
|