580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,183700,45690140,9100,9100,9100,9100,207
|
|
20241011,183600,45690140,9100,9100,9100,9100,0
|
|
20241011,183500,45690140,9100,9100,9100,9100,0
|
|
20241011,183400,45690140,9100,9100,9100,9100,0
|
|
20241011,183300,45690140,9100,9100,9100,9100,0
|
|
20241011,183200,45690140,9100,9100,9100,9100,0
|
|
20241011,183100,45690140,9100,9100,9100,9100,0
|
|
20241011,183000,45690140,9100,9100,9100,9100,0
|
|
20241011,182900,45690140,9100,9100,9100,9100,0
|
|
20241011,182800,45690140,9100,9100,9100,9100,0
|
|
20241011,182700,45690140,9100,9100,9100,9100,0
|
|
20241011,182600,45690140,9100,9100,9100,9100,0
|
|
20241011,182500,45690140,9100,9100,9100,9100,0
|
|
20241011,182400,45690140,9100,9100,9100,9100,0
|
|
20241011,182300,45690140,9100,9100,9100,9100,0
|
|
20241011,182200,45690140,9100,9100,9100,9100,0
|
|
20241011,182100,45690140,9100,9100,9100,9100,0
|
|
20241011,182000,45690140,9100,9100,9100,9100,0
|
|
20241011,181900,45690140,9100,9100,9100,9100,0
|
|
20241011,181800,45690140,9100,9100,9100,9100,0
|
|
20241011,181700,45690140,9100,9100,9100,9100,0
|
|
20241011,181600,45690140,9100,9100,9100,9100,0
|
|
20241011,181500,45690140,9100,9100,9100,9100,0
|
|
20241011,181400,45690140,9100,9100,9100,9100,0
|
|
20241011,181300,45690140,9100,9100,9100,9100,0
|
|
20241011,181200,45690140,9100,9100,9100,9100,0
|
|
20241011,181100,45690140,9100,9100,9100,9100,0
|
|
20241011,181000,45690140,9100,9100,9100,9100,0
|
|
20241011,180900,45690140,9100,9100,9100,9100,0
|
|
20241011,180800,45690140,9100,9100,9100,9100,0
|
|
20241011,180700,45690140,9100,9100,9100,9100,207
|
|
20241011,180600,45690140,9100,9100,9100,9100,0
|
|
20241011,180500,45690140,9100,9100,9100,9100,0
|
|
20241011,180400,45690140,9100,9100,9100,9100,0
|
|
20241011,180300,45690140,9100,9100,9100,9100,0
|
|
20241011,180200,45690140,9100,9100,9100,9100,0
|
|
20241011,180100,45690140,9100,9100,9100,9100,0
|
|
20241011,180000,45690140,9100,9100,9100,9100,0
|
|
20241011,175900,45690140,9100,9100,9100,9100,0
|
|
20241011,175800,45690140,9100,9100,9100,9100,0
|
|
20241011,175700,45690140,9100,9100,9100,9100,0
|
|
20241011,175600,45690140,9100,9100,9100,9100,0
|
|
20241011,175500,45690140,9100,9100,9100,9100,0
|
|
20241011,175400,45690140,9100,9100,9100,9100,0
|
|
20241011,175300,45690140,9100,9100,9100,9100,0
|
|
20241011,175200,45690140,9100,9100,9100,9100,0
|
|
20241011,175100,45690140,9100,9100,9100,9100,0
|
|
20241011,175000,45690140,9100,9100,9100,9100,0
|
|
20241011,174900,45690140,9100,9100,9100,9100,0
|
|
20241011,174800,45690140,9100,9100,9100,9100,0
|
|
20241011,174700,45690140,9100,9100,9100,9100,0
|
|
20241011,174600,45690140,9100,9100,9100,9100,0
|
|
20241011,174500,45690140,9100,9100,9100,9100,0
|
|
20241011,174400,45690140,9100,9100,9100,9100,0
|
|
20241011,174300,45690140,9100,9100,9100,9100,0
|
|
20241011,174200,45690140,9100,9100,9100,9100,0
|
|
20241011,174100,45690140,9100,9100,9100,9100,0
|
|
20241011,174000,45690140,9100,9100,9100,9100,0
|
|
20241011,173900,45690140,9100,9100,9100,9100,0
|
|
20241011,173800,45690140,9100,9100,9100,9100,0
|
|
20241011,173700,45690140,9100,9100,9100,9100,207
|
|
20241011,173600,45690140,9100,9100,9100,9100,0
|
|
20241011,173500,45690140,9100,9100,9100,9100,0
|
|
20241011,173400,45690140,9100,9100,9100,9100,0
|
|
20241011,173300,45690140,9100,9100,9100,9100,0
|
|
20241011,173200,45690140,9100,9100,9100,9100,0
|
|
20241011,173100,45690140,9100,9100,9100,9100,0
|
|
20241011,173000,45690140,9100,9100,9100,9100,0
|
|
20241011,172900,45690140,9100,9100,9100,9100,0
|
|
20241011,172800,45690140,9100,9100,9100,9100,0
|
|
20241011,172700,45690140,9100,9100,9100,9100,0
|
|
20241011,172600,45690140,9100,9100,9100,9100,0
|
|
20241011,172500,45690140,9100,9100,9100,9100,0
|
|
20241011,172400,45690140,9100,9100,9100,9100,0
|
|
20241011,172300,45690140,9100,9100,9100,9100,0
|
|
20241011,172200,45690140,9100,9100,9100,9100,0
|
|
20241011,172100,45690140,9100,9100,9100,9100,0
|
|
20241011,172000,45690140,9100,9100,9100,9100,0
|
|
20241011,171900,45690140,9100,9100,9100,9100,0
|
|
20241011,171800,45690140,9100,9100,9100,9100,0
|
|
20241011,171700,45690140,9100,9100,9100,9100,0
|
|
20241011,171600,45690140,9100,9100,9100,9100,0
|
|
20241011,171500,45690140,9100,9100,9100,9100,0
|
|
20241011,171400,45690140,9100,9100,9100,9100,0
|
|
20241011,171300,45690140,9100,9100,9100,9100,0
|
|
20241011,171200,45690140,9100,9100,9100,9100,0
|
|
20241011,171100,45690140,9100,9100,9100,9100,0
|
|
20241011,171000,45690140,9100,9100,9100,9100,0
|
|
20241011,170900,45690140,9100,9100,9100,9100,0
|
|
20241011,170800,45690140,9100,9100,9100,9100,0
|
|
20241011,170700,45690140,9100,9100,9100,9100,207
|
|
20241011,170600,45690140,9100,9100,9100,9100,0
|
|
20241011,170500,45690140,9100,9100,9100,9100,0
|
|
20241011,170400,45690140,9100,9100,9100,9100,0
|
|
20241011,170300,45690140,9100,9100,9100,9100,0
|
|
20241011,170200,45690140,9100,9100,9100,9100,0
|
|
20241011,170100,45690140,9100,9100,9100,9100,0
|
|
20241011,170000,45690140,9100,9100,9100,9100,0
|
|
20241011,165900,45690140,9100,9100,9100,9100,0
|
|
20241011,165800,45690140,9100,9100,9100,9100,0
|
|
20241011,165700,45690140,9100,9100,9100,9100,0
|
|
20241011,165600,45690140,9100,9100,9100,9100,0
|
|
20241011,165500,45690140,9100,9100,9100,9100,0
|
|
20241011,165400,45690140,9100,9100,9100,9100,0
|
|
20241011,165300,45690140,9100,9100,9100,9100,0
|
|
20241011,165200,45690140,9100,9100,9100,9100,0
|
|
20241011,165100,45690140,9100,9100,9100,9100,0
|
|
20241011,165000,45690140,9100,9100,9100,9100,0
|
|
20241011,164900,45690140,9100,9100,9100,9100,0
|
|
20241011,164800,45690140,9100,9100,9100,9100,0
|
|
20241011,164700,45690140,9100,9100,9100,9100,0
|
|
20241011,164600,45690140,9100,9100,9100,9100,0
|
|
20241011,164500,45690140,9100,9100,9100,9100,0
|
|
20241011,164400,45690140,9100,9100,9100,9100,0
|
|
20241011,164300,45690140,9100,9100,9100,9100,0
|
|
20241011,164200,45690140,9100,9100,9100,9100,0
|
|
20241011,164100,45690140,9100,9100,9100,9100,0
|
|
20241011,164000,45690140,9100,9100,9100,9100,0
|
|
20241011,163900,45690140,9100,9100,9100,9100,0
|
|
20241011,163800,45690140,9100,9100,9100,9100,0
|
|
20241011,163700,45690140,9100,9100,9100,9100,207
|
|
20241011,163600,45690140,9100,9100,9100,9100,0
|
|
20241011,163500,45690140,9100,9100,9100,9100,0
|
|
20241011,163400,45690140,9100,9100,9100,9100,0
|
|
20241011,163300,45690140,9100,9100,9100,9100,0
|
|
20241011,163200,45690140,9100,9100,9100,9100,0
|
|
20241011,163100,45690140,9100,9100,9100,9100,0
|
|
20241011,163000,45690140,9100,9100,9100,9100,0
|
|
20241011,162900,45690140,9100,9100,9100,9100,0
|
|
20241011,162800,45690140,9100,9100,9100,9100,0
|
|
20241011,162700,45690140,9100,9100,9100,9100,0
|
|
20241011,162600,45690140,9100,9100,9100,9100,0
|
|
20241011,162500,45690140,9100,9100,9100,9100,0
|
|
20241011,162400,45690140,9100,9100,9100,9100,0
|
|
20241011,162300,45690140,9100,9100,9100,9100,0
|
|
20241011,162200,45690140,9100,9100,9100,9100,0
|
|
20241011,162100,45690140,9100,9100,9100,9100,0
|
|
20241011,162000,45690140,9100,9100,9100,9100,0
|
|
20241011,161900,45690140,9100,9100,9100,9100,0
|
|
20241011,161800,45690140,9100,9100,9100,9100,0
|
|
20241011,161700,45690140,9100,9100,9100,9100,0
|
|
20241011,161600,45690140,9100,9100,9100,9100,0
|
|
20241011,161500,45690140,9100,9100,9100,9100,0
|
|
20241011,161400,45690140,9100,9100,9100,9100,0
|
|
20241011,161300,45690140,9100,9100,9100,9100,0
|
|
20241011,161200,45690140,9100,9100,9100,9100,0
|
|
20241011,161100,45690140,9100,9100,9100,9100,0
|
|
20241011,161000,45690140,9100,9100,9100,9100,0
|
|
20241011,160900,45690140,9100,9100,9100,9100,0
|
|
20241011,160800,45690140,9100,9100,9100,9100,0
|
|
20241011,160700,45690140,9100,9100,9100,9100,207
|
|
20241011,160600,45690140,9100,9100,9100,9100,0
|
|
20241011,160500,45690140,9100,9100,9100,9100,0
|
|
20241011,160400,45690140,9100,9100,9100,9100,0
|
|
20241011,160300,45690140,9100,9100,9100,9100,0
|
|
20241011,160200,45690140,9100,9100,9100,9100,0
|
|
20241011,160100,45690140,9100,9100,9100,9100,0
|
|
20241011,160000,45690140,9100,9100,9100,9100,0
|
|
20241011,155900,45690140,9100,9100,9100,9100,0
|
|
20241011,155800,45690140,9100,9100,9100,9100,0
|
|
20241011,155700,45690140,9100,9100,9100,9100,0
|
|
20241011,155600,45690140,9100,9100,9100,9100,0
|
|
20241011,155500,45690140,9100,9100,9100,9100,0
|
|
20241011,155400,45690140,9100,9100,9100,9100,0
|
|
20241011,155300,45690140,9100,9100,9100,9100,0
|
|
20241011,155200,45690140,9100,9100,9100,9100,0
|
|
20241011,155100,45690140,9100,9100,9100,9100,0
|
|
20241011,155000,45690140,9100,9100,9100,9100,0
|
|
20241011,154900,45690140,9100,9100,9100,9100,0
|
|
20241011,154800,45690140,9100,9100,9100,9100,0
|
|
20241011,154700,45690140,9100,9100,9100,9100,0
|
|
20241011,154600,45690140,9100,9100,9100,9100,0
|
|
20241011,154500,45690140,9100,9100,9100,9100,0
|
|
20241011,154400,45690140,9100,9100,9100,9100,0
|
|
20241011,154300,45690140,9100,9100,9100,9100,0
|
|
20241011,154200,45690140,9100,9100,9100,9100,0
|
|
20241011,154100,45690140,9100,9100,9100,9100,0
|
|
20241011,154000,45690140,9100,9100,9100,9100,0
|
|
20241011,153900,45690140,9100,9100,9100,9100,0
|
|
20241011,153800,45690140,9100,9100,9100,9100,0
|
|
20241011,153700,45690140,9100,9100,9100,9100,207
|
|
20241011,153600,45690140,9100,9100,9100,9100,0
|
|
20241011,153500,45690140,9100,9100,9100,9100,0
|
|
20241011,153400,45690140,9100,9100,9100,9100,0
|
|
20241011,153300,45690140,9100,9100,9100,9100,0
|
|
20241011,153200,45690140,9100,9100,9100,9100,0
|
|
20241011,153100,45690140,9100,9100,9100,9100,0
|
|
20241011,153000,45690140,9100,9100,9100,9100,207
|
|
20241011,152900,43806440,9040,9040,9040,9040,0
|
|
20241011,152800,43806440,9040,9040,9040,9040,0
|
|
20241011,152700,43806440,9040,9040,9040,9040,0
|
|
20241011,152600,43806440,9040,9040,9040,9040,0
|
|
20241011,152500,43806440,9040,9040,9040,9040,0
|
|
20241011,152400,43806440,9040,9040,9040,9040,0
|
|
20241011,152300,43806440,9040,9040,9040,9040,0
|
|
20241011,152200,43806440,9040,9040,9040,9040,0
|
|
20241011,152100,43806440,9040,9040,9040,9040,0
|
|
20241011,152000,43806440,9040,9040,9040,9040,0
|
|
20241011,151900,43806440,9040,9040,9040,9040,0
|
|
20241011,151800,43806440,9040,9090,9090,9040,2
|
|
20241011,151700,43788310,9040,9040,9040,9040,0
|
|
20241011,151600,43788310,9040,9040,9040,9040,0
|
|
20241011,151500,43788310,9040,9040,9040,9040,0
|
|
20241011,151400,43788310,9040,9040,9040,9040,0
|
|
20241011,151300,43788310,9040,9040,9040,9040,0
|
|
20241011,151200,43788310,9040,9040,9040,9040,0
|
|
20241011,151100,43788310,9040,9040,9040,9040,0
|
|
20241011,151000,43788310,9040,9040,9040,9040,0
|
|
20241011,150900,43788310,9040,9040,9040,9040,0
|
|
20241011,150800,43788310,9040,9040,9040,9040,1
|
|
20241011,150700,43779270,9030,9030,9030,9030,2
|
|
20241011,150600,43761210,9130,9130,9130,9130,1
|
|
20241011,150500,43752080,9030,9030,9030,9030,6
|
|
20241011,150400,43697900,9030,9030,9030,9030,20
|
|
20241011,150300,43517300,9030,9090,9170,9030,46
|
|
20241011,150200,43100460,9040,9040,9040,9040,97
|
|
20241011,150100,42223580,9030,9030,9030,9030,0
|
|
20241011,150000,42223580,9030,9030,9030,9030,2
|
|
20241011,145900,42205520,9030,9030,9030,9030,5
|
|
20241011,145800,42160370,9040,9040,9040,9040,17
|
|
20241011,145700,42006690,9030,9030,9030,9030,0
|
|
20241011,145600,42006690,9030,9030,9030,9030,1
|
|
20241011,145500,41997660,9030,9040,9040,9030,2
|
|
20241011,145400,41979590,9040,9030,9040,9030,4
|
|
20241011,145300,41943460,9030,9030,9030,9030,8
|
|
20241011,145200,41871220,9030,9030,9030,9030,0
|
|
20241011,145100,41871220,9030,9030,9030,9030,0
|
|
20241011,145000,41871220,9030,9030,9030,9030,0
|
|
20241011,144900,41871220,9030,9030,9030,9030,0
|
|
20241011,144800,41871220,9030,9030,9030,9030,2
|
|
20241011,144700,41853160,9030,9030,9030,9030,0
|
|
20241011,144600,41853160,9030,9030,9030,9030,1
|
|
20241011,144500,41844130,9030,9030,9030,9030,0
|
|
20241011,144400,41844130,9030,9030,9030,9030,2
|
|
20241011,144300,41826070,9030,9040,9040,9030,8
|
|
20241011,144200,41753820,9040,9040,9040,9040,4
|
|
20241011,144100,41717660,9050,9040,9050,9040,44
|
|
20241011,144000,41319850,9070,9040,9070,9040,7
|
|
20241011,143900,41256390,9040,9040,9040,9040,3
|
|
20241011,143800,41229270,9040,9040,9040,9040,9
|
|
20241011,143700,41147910,9040,9040,9040,9040,0
|
|
20241011,143600,41147910,9040,9040,9040,9040,10
|
|
20241011,143500,41057510,9040,9070,9100,9040,11
|
|
20241011,143400,40957980,9040,9040,9040,9040,10
|
|
20241011,143300,40867580,9040,9040,9040,9040,9
|
|
20241011,143200,40786220,9040,9040,9040,9040,0
|
|
20241011,143100,40786220,9040,9040,9040,9040,9
|
|
20241011,143000,40704860,9040,9040,9040,9040,10
|
|
20241011,142900,40614460,9040,9040,9040,9040,9
|
|
20241011,142800,40533100,9050,9050,9050,9050,0
|
|
20241011,142700,40533100,9050,9050,9050,9050,9
|
|
20241011,142600,40451650,9050,9050,9050,9050,10
|
|
20241011,142500,40361150,9050,9050,9050,9050,9
|
|
20241011,142400,40279700,9050,9050,9050,9050,0
|
|
20241011,142300,40279700,9050,9050,9050,9050,10
|
|
20241011,142200,40189200,9050,9050,9050,9050,9
|
|
20241011,142100,40107750,9050,9050,9050,9050,9
|
|
20241011,142000,40026300,9050,9050,9050,9050,0
|
|
20241011,141900,40026300,9050,9050,9050,9050,10
|
|
20241011,141800,39935800,9070,9070,9070,9070,9
|
|
20241011,141700,39854170,9080,9090,9090,9080,28
|
|
20241011,141600,39599660,9090,9090,9090,9090,0
|
|
20241011,141500,39599660,9090,9090,9090,9090,9
|
|
20241011,141400,39517850,9090,9090,9090,9090,9
|
|
20241011,141300,39436040,9090,9090,9090,9090,10
|
|
20241011,141200,39345140,9090,9090,9090,9090,9
|
|
20241011,141100,39263330,9090,9090,9090,9090,0
|
|
20241011,141000,39263330,9090,9090,9090,9090,9
|
|
20241011,140900,39181520,9090,9090,9090,9090,10
|
|
20241011,140800,39090620,9090,9090,9090,9090,9
|
|
20241011,140700,39008810,9090,9120,9180,9090,22
|
|
20241011,140600,38807750,9090,9050,9090,9050,296
|
|
20241011,140500,36117270,9040,9040,9040,9040,9
|
|
20241011,140400,36035910,9040,9040,9040,9040,9
|
|
20241011,140300,35954550,9040,9040,9040,9040,0
|
|
20241011,140200,35954550,9040,9040,9040,9040,10
|
|
20241011,140100,35864150,9040,9040,9040,9040,9
|
|
20241011,140000,35782790,9040,9040,9040,9040,59
|
|
20241011,135900,35249430,9040,9040,9040,9040,0
|
|
20241011,135800,35249430,9040,9040,9040,9040,10
|
|
20241011,135700,35159030,9040,9040,9040,9040,9
|
|
20241011,135600,35077670,9050,9060,9060,9050,12
|
|
20241011,135500,34968970,9070,9070,9070,9070,0
|
|
20241011,135400,34968970,9070,9070,9070,9070,4
|
|
20241011,135300,34932690,9070,9070,9070,9070,9
|
|
20241011,135200,34851060,9070,9070,9070,9070,10
|
|
20241011,135100,34760360,9070,9070,9070,9070,9
|
|
20241011,135000,34678730,9070,9070,9070,9070,0
|
|
20241011,134900,34678730,9070,9070,9070,9070,10
|
|
20241011,134800,34588030,9070,9070,9070,9070,9
|
|
20241011,134700,34506400,9070,9070,9070,9070,9
|
|
20241011,134600,34424770,9070,9070,9070,9070,0
|
|
20241011,134500,34424770,9070,9070,9070,9070,10
|
|
20241011,134400,34334070,9070,9070,9070,9070,9
|
|
20241011,134300,34252440,9070,9070,9070,9070,9
|
|
20241011,134200,34170810,9070,9070,9070,9070,0
|
|
20241011,134100,34170810,9070,9070,9070,9070,10
|
|
20241011,134000,34080110,9140,9070,9140,9070,19
|
|
20241011,133900,33907360,9070,9070,9070,9070,10
|
|
20241011,133800,33816660,9070,9070,9070,9070,450
|
|
20241011,133700,29735160,9070,9070,9070,9070,9
|
|
20241011,133600,29653530,9110,9080,9110,9080,200
|
|
20241011,133500,27831650,9080,9080,9080,9080,11
|
|
20241011,133400,27731770,9080,9080,9080,9080,0
|
|
20241011,133300,27731770,9080,9080,9080,9080,9
|
|
20241011,133200,27650050,9080,9080,9080,9080,9
|
|
20241011,133100,27568330,9080,9080,9080,9080,10
|
|
20241011,133000,27477530,9080,9080,9080,9080,9
|
|
20241011,132900,27395810,9090,9090,9090,9090,0
|
|
20241011,132800,27395810,9090,9090,9090,9090,5
|
|
20241011,132700,27350360,9080,9080,9080,9080,9
|
|
20241011,132600,27268640,9080,9080,9080,9080,9
|
|
20241011,132500,27186920,9080,9080,9080,9080,0
|
|
20241011,132400,27186920,9080,9080,9080,9080,10
|
|
20241011,132300,27096120,9080,9080,9080,9080,9
|
|
20241011,132200,27014400,9080,9080,9080,9080,10
|
|
20241011,132100,26923600,9080,9080,9080,9080,0
|
|
20241011,132000,26923600,9080,9080,9080,9080,9
|
|
20241011,131900,26841880,9080,9080,9080,9080,9
|
|
20241011,131800,26760160,9080,9080,9080,9080,10
|
|
20241011,131700,26669360,9080,9080,9080,9080,0
|
|
20241011,131600,26669360,9080,9080,9080,9080,379
|
|
20241011,131500,23228040,9080,9080,9080,9080,0
|
|
20241011,131400,23228040,9080,9080,9080,9080,0
|
|
20241011,131300,23228040,9080,9080,9080,9080,0
|
|
20241011,131200,23228040,9080,9080,9080,9080,0
|
|
20241011,131100,23228040,9080,9080,9080,9080,0
|
|
20241011,131000,23228040,9080,9080,9080,9080,0
|
|
20241011,130900,23228040,9080,9080,9080,9080,0
|
|
20241011,130800,23228040,9080,9080,9080,9080,0
|
|
20241011,130700,23228040,9080,9080,9080,9080,0
|
|
20241011,130600,23228040,9080,9080,9080,9080,0
|
|
20241011,130500,23228040,9080,9080,9080,9080,0
|
|
20241011,130400,23228040,9080,9080,9080,9080,0
|
|
20241011,130300,23228040,9080,9080,9080,9080,0
|
|
20241011,130200,23228040,9080,9080,9080,9080,0
|
|
20241011,130100,23228040,9080,9080,9080,9080,0
|
|
20241011,130000,23228040,9080,9080,9080,9080,0
|
|
20241011,125900,23228040,9080,9080,9080,9080,0
|
|
20241011,125800,23228040,9080,9080,9080,9080,0
|
|
20241011,125700,23228040,9080,9080,9080,9080,0
|
|
20241011,125600,23228040,9080,9080,9080,9080,0
|
|
20241011,125500,23228040,9080,9080,9080,9080,0
|
|
20241011,125400,23228040,9080,9080,9080,9080,1
|
|
20241011,125300,23218960,9080,9080,9080,9080,0
|
|
20241011,125200,23218960,9080,9080,9080,9080,0
|
|
20241011,125100,23218960,9080,9080,9080,9080,2
|
|
20241011,125000,23200800,9090,9090,9090,9090,0
|
|
20241011,124900,23200800,9090,9080,9090,9080,7
|
|
20241011,124800,23137230,9090,9090,9090,9090,21
|
|
20241011,124700,22946340,9090,9090,9090,9090,0
|
|
20241011,124600,22946340,9090,9090,9090,9090,1
|
|
20241011,124500,22937250,9090,9090,9090,9090,2
|
|
20241011,124400,22919070,9080,9080,9080,9080,0
|
|
20241011,124300,22919070,9080,9080,9080,9080,0
|
|
20241011,124200,22919070,9080,9080,9080,9080,0
|
|
20241011,124100,22919070,9080,9080,9080,9080,0
|
|
20241011,124000,22919070,9080,9080,9080,9080,0
|
|
20241011,123900,22919070,9080,9080,9080,9080,1
|
|
20241011,123800,22909990,9140,9110,9140,9110,2
|
|
20241011,123700,22891740,9080,9080,9080,9080,1
|
|
20241011,123600,22882660,9140,9140,9140,9140,0
|
|
20241011,123500,22882660,9140,9090,9140,9090,2
|
|
20241011,123400,22864430,9110,9110,9110,9110,0
|
|
20241011,123300,22864430,9110,9110,9110,9110,0
|
|
20241011,123200,22864430,9110,9110,9110,9110,0
|
|
20241011,123100,22864430,9110,9110,9110,9110,1
|
|
20241011,123000,22855320,9080,9080,9080,9080,1
|
|
20241011,122900,22846240,9080,9080,9080,9080,0
|
|
20241011,122800,22846240,9080,9080,9080,9080,0
|
|
20241011,122700,22846240,9080,9110,9110,9080,3
|
|
20241011,122600,22818970,9090,9090,9090,9090,0
|
|
20241011,122500,22818970,9090,9090,9090,9090,3
|
|
20241011,122400,22791700,9080,9080,9080,9080,0
|
|
20241011,122300,22791700,9080,9080,9080,9080,0
|
|
20241011,122200,22791700,9080,9080,9080,9080,8
|
|
20241011,122100,22719060,9130,9130,9130,9130,0
|
|
20241011,122000,22719060,9130,9090,9130,9090,29
|
|
20241011,121900,22454500,9090,9090,9090,9090,0
|
|
20241011,121800,22454500,9090,9090,9090,9090,0
|
|
20241011,121700,22454500,9090,9090,9090,9090,1
|
|
20241011,121600,22445410,9110,9110,9110,9110,1
|
|
20241011,121500,22436300,9110,9110,9110,9110,4
|
|
20241011,121400,22399860,9120,9120,9120,9120,0
|
|
20241011,121300,22399860,9120,9100,9120,9100,58
|
|
20241011,121200,21871870,9100,9100,9100,9100,0
|
|
20241011,121100,21871870,9100,9100,9100,9100,0
|
|
20241011,121000,21871870,9100,9100,9100,9100,2
|
|
20241011,120900,21853670,9080,9080,9080,9080,0
|
|
20241011,120800,21853670,9080,9080,9080,9080,0
|
|
20241011,120700,21853670,9080,9080,9080,9080,0
|
|
20241011,120600,21853670,9080,9080,9080,9080,0
|
|
20241011,120500,21853670,9080,9080,9080,9080,0
|
|
20241011,120400,21853670,9080,9080,9080,9080,0
|
|
20241011,120300,21853670,9080,9080,9080,9080,0
|
|
20241011,120200,21853670,9080,9080,9080,9080,0
|
|
20241011,120100,21853670,9080,9080,9080,9080,1
|
|
20241011,120000,21844590,9080,9080,9080,9080,1
|
|
20241011,115900,21835510,9080,9080,9080,9080,0
|
|
20241011,115800,21835510,9080,9080,9080,9080,0
|
|
20241011,115700,21835510,9080,9080,9080,9080,0
|
|
20241011,115600,21835510,9080,9080,9080,9080,0
|
|
20241011,115500,21835510,9080,9080,9080,9080,1
|
|
20241011,115400,21826430,9080,9080,9080,9080,0
|
|
20241011,115300,21826430,9080,9080,9080,9080,0
|
|
20241011,115200,21826430,9080,9080,9080,9080,0
|
|
20241011,115100,21826430,9080,9080,9080,9080,1
|
|
20241011,115000,21817350,9080,9080,9080,9080,0
|
|
20241011,114900,21817350,9080,9080,9080,9080,4
|
|
20241011,114800,21781030,9080,9080,9080,9080,0
|
|
20241011,114700,21781030,9080,9080,9080,9080,0
|
|
20241011,114600,21781030,9080,9080,9080,9080,11
|
|
20241011,114500,21681150,9110,9110,9110,9110,0
|
|
20241011,114400,21681150,9110,9090,9110,9090,36
|
|
20241011,114300,21353640,9080,9080,9080,9080,0
|
|
20241011,114200,21353640,9080,9080,9080,9080,0
|
|
20241011,114100,21353640,9080,9080,9080,9080,2
|
|
20241011,114000,21335480,9080,9080,9080,9080,0
|
|
20241011,113900,21335480,9080,9080,9080,9080,7
|
|
20241011,113800,21271920,9080,9080,9080,9080,0
|
|
20241011,113700,21271920,9080,9080,9080,9080,0
|
|
20241011,113600,21271920,9080,9080,9080,9080,24
|
|
20241011,113500,21054000,9080,9080,9080,9080,0
|
|
20241011,113400,21054000,9080,9080,9080,9080,28
|
|
20241011,113300,20799760,9080,9080,9080,9080,0
|
|
20241011,113200,20799760,9080,9080,9080,9080,144
|
|
20241011,113100,19492240,9080,9080,9080,9080,0
|
|
20241011,113000,19492240,9080,9080,9080,9080,0
|
|
20241011,112900,19492240,9080,9080,9080,9080,0
|
|
20241011,112800,19492240,9080,9080,9080,9080,0
|
|
20241011,112700,19492240,9080,9080,9080,9080,0
|
|
20241011,112600,19492240,9080,9080,9080,9080,0
|
|
20241011,112500,19492240,9080,9080,9080,9080,0
|
|
20241011,112400,19492240,9080,9080,9080,9080,1
|
|
20241011,112300,19483160,9080,9080,9080,9080,0
|
|
20241011,112200,19483160,9080,9080,9080,9080,1
|
|
20241011,112100,19474080,9080,9080,9080,9080,0
|
|
20241011,112000,19474080,9080,9080,9080,9080,6
|
|
20241011,111900,19419600,9080,9080,9080,9080,0
|
|
20241011,111800,19419600,9080,9080,9080,9080,0
|
|
20241011,111700,19419600,9080,9080,9080,9080,19
|
|
20241011,111600,19247080,9090,9090,9090,9090,0
|
|
20241011,111500,19247080,9090,9090,9090,9090,2
|
|
20241011,111400,19228900,9090,9090,9090,9090,0
|
|
20241011,111300,19228900,9090,9090,9090,9090,0
|
|
20241011,111200,19228900,9090,9090,9090,9090,24
|
|
20241011,111100,19010740,9090,9090,9090,9090,0
|
|
20241011,111000,19010740,9090,9090,9090,9090,23
|
|
20241011,110900,18801670,9090,9090,9090,9090,0
|
|
20241011,110800,18801670,9090,9090,9090,9090,23
|
|
20241011,110700,18592600,9090,9090,9090,9090,0
|
|
20241011,110600,18592600,9090,9090,9090,9090,0
|
|
20241011,110500,18592600,9090,9090,9090,9090,24
|
|
20241011,110400,18374440,9090,9090,9090,9090,5
|
|
20241011,110300,18328990,9080,9080,9080,9080,23
|
|
20241011,110200,18120150,9080,9080,9080,9080,5
|
|
20241011,110100,18074750,9080,9080,9080,9080,0
|
|
20241011,110000,18074750,9080,9080,9080,9080,24
|
|
20241011,105900,17856830,9080,9080,9080,9080,0
|
|
20241011,105800,17856830,9080,9080,9080,9080,23
|
|
20241011,105700,17647990,9080,9080,9080,9080,0
|
|
20241011,105600,17647990,9080,9080,9080,9080,37
|
|
20241011,105500,17312030,9080,9080,9080,9080,23
|
|
20241011,105400,17103190,9090,9090,9090,9090,0
|
|
20241011,105300,17103190,9090,9090,9090,9090,43
|
|
20241011,105200,16712320,9090,9090,9090,9090,0
|
|
20241011,105100,16712320,9090,9090,9090,9090,23
|
|
20241011,105000,16503250,9090,9090,9090,9090,0
|
|
20241011,104900,16503250,9090,9090,9090,9090,0
|
|
20241011,104800,16503250,9090,9090,9090,9090,23
|
|
20241011,104700,16294180,9080,9080,9080,9080,0
|
|
20241011,104600,16294180,9080,9080,9080,9080,24
|
|
20241011,104500,16076260,9090,9090,9090,9090,407
|
|
20241011,104400,12376630,9090,9090,9090,9090,38
|
|
20241011,104300,12031210,9080,9080,9080,9080,360
|
|
20241011,104200,8762410,9090,9090,9090,9090,0
|
|
20241011,104100,8762410,9090,9090,9090,9090,2
|
|
20241011,104000,8744230,9080,9080,9080,9080,0
|
|
20241011,103900,8744230,9080,9080,9080,9080,1
|
|
20241011,103800,8735150,9080,9080,9080,9080,0
|
|
20241011,103700,8735150,9080,9080,9080,9080,0
|
|
20241011,103600,8735150,9080,9080,9080,9080,1
|
|
20241011,103500,8726070,9080,9080,9080,9080,0
|
|
20241011,103400,8726070,9080,9080,9080,9080,5
|
|
20241011,103300,8680670,9080,9080,9080,9080,0
|
|
20241011,103200,8680670,9080,9080,9080,9080,0
|
|
20241011,103100,8680670,9080,9080,9080,9080,15
|
|
20241011,103000,8544470,9080,9080,9080,9080,0
|
|
20241011,102900,8544470,9080,9090,9090,9080,24
|
|
20241011,102800,8326530,9090,9090,9090,9090,100
|
|
20241011,102700,7417530,9080,9080,9080,9080,0
|
|
20241011,102600,7417530,9080,9080,9080,9080,0
|
|
20241011,102500,7417530,9080,9080,9080,9080,0
|
|
20241011,102400,7417530,9080,9080,9080,9080,0
|
|
20241011,102300,7417530,9080,9080,9080,9080,0
|
|
20241011,102200,7417530,9080,9080,9080,9080,0
|
|
20241011,102100,7417530,9080,9080,9080,9080,0
|
|
20241011,102000,7417530,9080,9080,9080,9080,0
|
|
20241011,101900,7417530,9080,9080,9080,9080,2
|
|
20241011,101800,7399370,9080,9080,9080,9080,0
|
|
20241011,101700,7399370,9080,9080,9080,9080,7
|
|
20241011,101600,7335810,9080,9080,9080,9080,1
|
|
20241011,101500,7326730,9080,9080,9080,9080,20
|
|
20241011,101400,7145130,9070,9070,9070,9070,2
|
|
20241011,101300,7126990,9070,9070,9070,9070,0
|
|
20241011,101200,7126990,9070,9070,9070,9070,4
|
|
20241011,101100,7090710,9070,9070,9070,9070,15
|
|
20241011,101000,6954660,9070,9070,9070,9070,1
|
|
20241011,100900,6945590,9070,9070,9070,9070,0
|
|
20241011,100800,6945590,9070,9070,9070,9070,0
|
|
20241011,100700,6945590,9070,9070,9070,9070,1
|
|
20241011,100600,6936520,9180,9170,9180,9170,2
|
|
20241011,100500,6918170,9070,9070,9070,9070,1
|
|
20241011,100400,6909100,9130,9130,9130,9130,0
|
|
20241011,100300,6909100,9130,9120,9130,9120,2
|
|
20241011,100200,6890850,9070,9070,9070,9070,2
|
|
20241011,100100,6872710,9070,9060,9070,9060,2
|
|
20241011,100000,6854580,9050,9050,9050,9050,7
|
|
20241011,095900,6791230,9050,9050,9050,9050,14
|
|
20241011,095800,6664530,9040,9040,9040,9040,4
|
|
20241011,095700,6628370,9040,9040,9040,9040,0
|
|
20241011,095600,6628370,9040,9040,9040,9040,5
|
|
20241011,095500,6583170,9040,9040,9040,9040,10
|
|
20241011,095400,6492770,9040,9040,9040,9040,0
|
|
20241011,095300,6492770,9040,9040,9040,9040,19
|
|
20241011,095200,6321010,9040,9040,9040,9040,0
|
|
20241011,095100,6321010,9040,9040,9040,9040,0
|
|
20241011,095000,6321010,9040,9040,9040,9040,77
|
|
20241011,094900,5624930,9030,9030,9030,9030,0
|
|
20241011,094800,5624930,9030,9030,9030,9030,0
|
|
20241011,094700,5624930,9030,9030,9030,9030,0
|
|
20241011,094600,5624930,9030,9030,9030,9030,1
|
|
20241011,094500,5615900,9030,9030,9030,9030,0
|
|
20241011,094400,5615900,9030,9030,9030,9030,0
|
|
20241011,094300,5615900,9030,9030,9030,9030,2
|
|
20241011,094200,5597840,9030,9030,9030,9030,0
|
|
20241011,094100,5597840,9030,9030,9030,9030,8
|
|
20241011,094000,5525600,9040,9040,9040,9040,1
|
|
20241011,093900,5516560,9030,9030,9030,9030,0
|
|
20241011,093800,5516560,9030,9030,9030,9030,17
|
|
20241011,093700,5363050,9030,9030,9030,9030,0
|
|
20241011,093600,5363050,9030,9030,9030,9030,18
|
|
20241011,093500,5200510,9040,9040,9040,9040,0
|
|
20241011,093400,5200510,9040,9040,9040,9040,0
|
|
20241011,093300,5200510,9040,9040,9040,9040,9
|
|
20241011,093200,5119150,9040,9040,9040,9040,1
|
|
20241011,093100,5110110,9040,9170,9180,9040,15
|
|
20241011,093000,4972890,9190,9190,9190,9190,0
|
|
20241011,092900,4972890,9190,9040,9190,9040,175
|
|
20241011,092800,3380770,9040,9040,9040,9040,11
|
|
20241011,092700,3281330,9030,9030,9030,9030,0
|
|
20241011,092600,3281330,9030,9030,9030,9030,17
|
|
20241011,092500,3127820,9030,9030,9030,9030,0
|
|
20241011,092400,3127820,9030,9030,9030,9030,18
|
|
20241011,092300,2965280,9030,9030,9030,9030,0
|
|
20241011,092200,2965280,9030,9030,9030,9030,0
|
|
20241011,092100,2965280,9030,9030,9030,9030,99
|
|
20241011,092000,2071310,9030,9030,9030,9030,100
|
|
20241011,091900,1168310,9020,9030,9030,9020,30
|
|
20241011,091800,897520,9030,9030,9030,9030,1
|
|
20241011,091700,888490,9100,9030,9100,9030,15
|
|
20241011,091600,752180,9020,9020,9020,9020,0
|
|
20241011,091500,752180,9020,9020,9020,9020,0
|
|
20241011,091400,752180,9020,9030,9030,9020,4
|
|
20241011,091300,716090,9030,9030,9030,9030,5
|
|
20241011,091200,670940,9030,9030,9030,9030,2
|
|
20241011,091100,652880,9030,9030,9030,9030,0
|
|
20241011,091000,652880,9030,9030,9030,9030,0
|
|
20241011,090900,652880,9030,9030,9030,9030,5
|
|
20241011,090800,607730,9030,9030,9030,9030,5
|
|
20241011,090700,562580,9030,9040,9040,9030,11
|
|
20241011,090600,463200,9030,9030,9030,9030,0
|
|
20241011,090500,463200,9030,9030,9030,9030,0
|
|
20241011,090400,463200,9030,9100,9100,9030,6
|
|
20241011,090300,408950,9020,9020,9020,9020,0
|
|
20241011,090200,408950,9020,9020,9020,9020,10
|
|
20241011,090100,318750,9100,9120,9120,9100,26
|
|
20241011,090000,82080,9120,9120,9120,9120,9
|