600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,185700,150151710,9520,9520,9520,9520,942
|
|
20241004,185600,150151710,9520,9520,9520,9520,0
|
|
20241004,185500,150151710,9520,9520,9520,9520,0
|
|
20241004,185400,150151710,9520,9520,9520,9520,0
|
|
20241004,185300,150151710,9520,9520,9520,9520,0
|
|
20241004,185200,150151710,9520,9520,9520,9520,0
|
|
20241004,185100,150151710,9520,9520,9520,9520,0
|
|
20241004,185000,150151710,9520,9520,9520,9520,0
|
|
20241004,184900,150151710,9520,9520,9520,9520,0
|
|
20241004,184800,150151710,9520,9520,9520,9520,0
|
|
20241004,184700,150151710,9520,9520,9520,9520,0
|
|
20241004,184600,150151710,9520,9520,9520,9520,0
|
|
20241004,184500,150151710,9520,9520,9520,9520,0
|
|
20241004,184400,150151710,9520,9520,9520,9520,0
|
|
20241004,184300,150151710,9520,9520,9520,9520,0
|
|
20241004,184200,150151710,9520,9520,9520,9520,0
|
|
20241004,184100,150151710,9520,9520,9520,9520,0
|
|
20241004,184000,150151710,9520,9520,9520,9520,0
|
|
20241004,183900,150151710,9520,9520,9520,9520,0
|
|
20241004,183800,150151710,9520,9520,9520,9520,0
|
|
20241004,183700,150151710,9520,9520,9520,9520,0
|
|
20241004,183600,150151710,9520,9520,9520,9520,0
|
|
20241004,183500,150151710,9520,9520,9520,9520,0
|
|
20241004,183400,150151710,9520,9520,9520,9520,0
|
|
20241004,183300,150151710,9520,9520,9520,9520,0
|
|
20241004,183200,150151710,9520,9520,9520,9520,0
|
|
20241004,183100,150151710,9520,9520,9520,9520,0
|
|
20241004,183000,150151710,9520,9520,9520,9520,0
|
|
20241004,182900,150151710,9520,9520,9520,9520,0
|
|
20241004,182800,150151710,9520,9520,9520,9520,0
|
|
20241004,182700,150151710,9520,9520,9520,9520,942
|
|
20241004,182600,150151710,9520,9520,9520,9520,0
|
|
20241004,182500,150151710,9520,9520,9520,9520,0
|
|
20241004,182400,150151710,9520,9520,9520,9520,0
|
|
20241004,182300,150151710,9520,9520,9520,9520,0
|
|
20241004,182200,150151710,9520,9520,9520,9520,0
|
|
20241004,182100,150151710,9520,9520,9520,9520,0
|
|
20241004,182000,150151710,9520,9520,9520,9520,0
|
|
20241004,181900,150151710,9520,9520,9520,9520,0
|
|
20241004,181800,150151710,9520,9520,9520,9520,0
|
|
20241004,181700,150151710,9520,9520,9520,9520,0
|
|
20241004,181600,150151710,9520,9520,9520,9520,0
|
|
20241004,181500,150151710,9520,9520,9520,9520,0
|
|
20241004,181400,150151710,9520,9520,9520,9520,0
|
|
20241004,181300,150151710,9520,9520,9520,9520,0
|
|
20241004,181200,150151710,9520,9520,9520,9520,0
|
|
20241004,181100,150151710,9520,9520,9520,9520,0
|
|
20241004,181000,150151710,9520,9520,9520,9520,0
|
|
20241004,180900,150151710,9520,9520,9520,9520,0
|
|
20241004,180800,150151710,9520,9520,9520,9520,0
|
|
20241004,180700,150151710,9520,9520,9520,9520,0
|
|
20241004,180600,150151710,9520,9520,9520,9520,0
|
|
20241004,180500,150151710,9520,9520,9520,9520,0
|
|
20241004,180400,150151710,9520,9520,9520,9520,0
|
|
20241004,180300,150151710,9520,9520,9520,9520,0
|
|
20241004,180200,150151710,9520,9520,9520,9520,0
|
|
20241004,180100,150151710,9520,9520,9520,9520,0
|
|
20241004,180000,150151710,9520,9520,9520,9520,0
|
|
20241004,175900,150151710,9520,9520,9520,9520,0
|
|
20241004,175800,150151710,9520,9520,9520,9520,0
|
|
20241004,175700,150151710,9520,9520,9520,9520,942
|
|
20241004,175600,150151710,9520,9520,9520,9520,0
|
|
20241004,175500,150151710,9520,9520,9520,9520,0
|
|
20241004,175400,150151710,9520,9520,9520,9520,0
|
|
20241004,175300,150151710,9520,9520,9520,9520,0
|
|
20241004,175200,150151710,9520,9520,9520,9520,0
|
|
20241004,175100,150151710,9520,9520,9520,9520,0
|
|
20241004,175000,150151710,9520,9520,9520,9520,0
|
|
20241004,174900,150151710,9520,9520,9520,9520,0
|
|
20241004,174800,150151710,9520,9520,9520,9520,0
|
|
20241004,174700,150151710,9520,9520,9520,9520,0
|
|
20241004,174600,150151710,9520,9520,9520,9520,0
|
|
20241004,174500,150151710,9520,9520,9520,9520,0
|
|
20241004,174400,150151710,9520,9520,9520,9520,0
|
|
20241004,174300,150151710,9520,9520,9520,9520,0
|
|
20241004,174200,150151710,9520,9520,9520,9520,0
|
|
20241004,174100,150151710,9520,9520,9520,9520,0
|
|
20241004,174000,150151710,9520,9520,9520,9520,0
|
|
20241004,173900,150151710,9520,9520,9520,9520,0
|
|
20241004,173800,150151710,9520,9520,9520,9520,0
|
|
20241004,173700,150151710,9520,9520,9520,9520,0
|
|
20241004,173600,150151710,9520,9520,9520,9520,0
|
|
20241004,173500,150151710,9520,9520,9520,9520,0
|
|
20241004,173400,150151710,9520,9520,9520,9520,0
|
|
20241004,173300,150151710,9520,9520,9520,9520,0
|
|
20241004,173200,150151710,9520,9520,9520,9520,0
|
|
20241004,173100,150151710,9520,9520,9520,9520,0
|
|
20241004,173000,150151710,9520,9520,9520,9520,0
|
|
20241004,172900,150151710,9520,9520,9520,9520,0
|
|
20241004,172800,150151710,9520,9520,9520,9520,0
|
|
20241004,172700,150151710,9520,9520,9520,9520,942
|
|
20241004,172600,150151710,9520,9520,9520,9520,0
|
|
20241004,172500,150151710,9520,9520,9520,9520,0
|
|
20241004,172400,150151710,9520,9520,9520,9520,0
|
|
20241004,172300,150151710,9520,9520,9520,9520,0
|
|
20241004,172200,150151710,9520,9520,9520,9520,0
|
|
20241004,172100,150151710,9520,9520,9520,9520,0
|
|
20241004,172000,150151710,9520,9520,9520,9520,0
|
|
20241004,171900,150151710,9520,9520,9520,9520,0
|
|
20241004,171800,150151710,9520,9520,9520,9520,0
|
|
20241004,171700,150151710,9520,9520,9520,9520,0
|
|
20241004,171600,150151710,9520,9520,9520,9520,0
|
|
20241004,171500,150151710,9520,9520,9520,9520,0
|
|
20241004,171400,150151710,9520,9520,9520,9520,0
|
|
20241004,171300,150151710,9520,9520,9520,9520,0
|
|
20241004,171200,150151710,9520,9520,9520,9520,0
|
|
20241004,171100,150151710,9520,9520,9520,9520,0
|
|
20241004,171000,150151710,9520,9520,9520,9520,0
|
|
20241004,170900,150151710,9520,9520,9520,9520,0
|
|
20241004,170800,150151710,9520,9520,9520,9520,0
|
|
20241004,170700,150151710,9520,9520,9520,9520,0
|
|
20241004,170600,150151710,9520,9520,9520,9520,0
|
|
20241004,170500,150151710,9520,9520,9520,9520,0
|
|
20241004,170400,150151710,9520,9520,9520,9520,0
|
|
20241004,170300,150151710,9520,9520,9520,9520,0
|
|
20241004,170200,150151710,9520,9520,9520,9520,0
|
|
20241004,170100,150151710,9520,9520,9520,9520,0
|
|
20241004,170000,150151710,9520,9520,9520,9520,0
|
|
20241004,165900,150151710,9520,9520,9520,9520,0
|
|
20241004,165800,150151710,9520,9520,9520,9520,0
|
|
20241004,165700,150151710,9520,9520,9520,9520,942
|
|
20241004,165600,150151710,9520,9520,9520,9520,0
|
|
20241004,165500,150151710,9520,9520,9520,9520,0
|
|
20241004,165400,150151710,9520,9520,9520,9520,0
|
|
20241004,165300,150151710,9520,9520,9520,9520,0
|
|
20241004,165200,150151710,9520,9520,9520,9520,0
|
|
20241004,165100,150151710,9520,9520,9520,9520,0
|
|
20241004,165000,150151710,9520,9520,9520,9520,0
|
|
20241004,164900,150151710,9520,9520,9520,9520,0
|
|
20241004,164800,150151710,9520,9520,9520,9520,0
|
|
20241004,164700,150151710,9520,9520,9520,9520,0
|
|
20241004,164600,150151710,9520,9520,9520,9520,0
|
|
20241004,164500,150151710,9520,9520,9520,9520,0
|
|
20241004,164400,150151710,9520,9520,9520,9520,0
|
|
20241004,164300,150151710,9520,9520,9520,9520,0
|
|
20241004,164200,150151710,9520,9520,9520,9520,0
|
|
20241004,164100,150151710,9520,9520,9520,9520,0
|
|
20241004,164000,150151710,9520,9520,9520,9520,0
|
|
20241004,163900,150151710,9520,9520,9520,9520,0
|
|
20241004,163800,150151710,9520,9520,9520,9520,0
|
|
20241004,163700,150151710,9520,9520,9520,9520,0
|
|
20241004,163600,150151710,9520,9520,9520,9520,0
|
|
20241004,163500,150151710,9520,9520,9520,9520,0
|
|
20241004,163400,150151710,9520,9520,9520,9520,0
|
|
20241004,163300,150151710,9520,9520,9520,9520,0
|
|
20241004,163200,150151710,9520,9520,9520,9520,0
|
|
20241004,163100,150151710,9520,9520,9520,9520,0
|
|
20241004,163000,150151710,9520,9520,9520,9520,0
|
|
20241004,162900,150151710,9520,9520,9520,9520,0
|
|
20241004,162800,150151710,9520,9520,9520,9520,0
|
|
20241004,162700,150151710,9520,9520,9520,9520,942
|
|
20241004,162600,150151710,9520,9520,9520,9520,0
|
|
20241004,162500,150151710,9520,9520,9520,9520,0
|
|
20241004,162400,150151710,9520,9520,9520,9520,0
|
|
20241004,162300,150151710,9520,9520,9520,9520,0
|
|
20241004,162200,150151710,9520,9520,9520,9520,0
|
|
20241004,162100,150151710,9520,9520,9520,9520,0
|
|
20241004,162000,150151710,9520,9520,9520,9520,0
|
|
20241004,161900,150151710,9520,9520,9520,9520,0
|
|
20241004,161800,150151710,9520,9520,9520,9520,0
|
|
20241004,161700,150151710,9520,9520,9520,9520,0
|
|
20241004,161600,150151710,9520,9520,9520,9520,0
|
|
20241004,161500,150151710,9520,9520,9520,9520,0
|
|
20241004,161400,150151710,9520,9520,9520,9520,0
|
|
20241004,161300,150151710,9520,9520,9520,9520,0
|
|
20241004,161200,150151710,9520,9520,9520,9520,0
|
|
20241004,161100,150151710,9520,9520,9520,9520,0
|
|
20241004,161000,150151710,9520,9520,9520,9520,0
|
|
20241004,160900,150151710,9520,9520,9520,9520,0
|
|
20241004,160800,150151710,9520,9520,9520,9520,0
|
|
20241004,160700,150151710,9520,9520,9520,9520,0
|
|
20241004,160600,150151710,9520,9520,9520,9520,0
|
|
20241004,160500,150151710,9520,9520,9520,9520,0
|
|
20241004,160400,150151710,9520,9520,9520,9520,0
|
|
20241004,160300,150151710,9520,9520,9520,9520,0
|
|
20241004,160200,150151710,9520,9520,9520,9520,0
|
|
20241004,160100,150151710,9520,9520,9520,9520,0
|
|
20241004,160000,150151710,9520,9520,9520,9520,0
|
|
20241004,155900,150151710,9520,9520,9520,9520,0
|
|
20241004,155800,150151710,9520,9520,9520,9520,0
|
|
20241004,155700,150151710,9520,9520,9520,9520,942
|
|
20241004,155600,150151710,9520,9520,9520,9520,0
|
|
20241004,155500,150151710,9520,9520,9520,9520,0
|
|
20241004,155400,150151710,9520,9520,9520,9520,0
|
|
20241004,155300,150151710,9520,9520,9520,9520,0
|
|
20241004,155200,150151710,9520,9520,9520,9520,0
|
|
20241004,155100,150151710,9520,9520,9520,9520,0
|
|
20241004,155000,150151710,9520,9520,9520,9520,0
|
|
20241004,154900,150151710,9520,9520,9520,9520,0
|
|
20241004,154800,150151710,9520,9520,9520,9520,0
|
|
20241004,154700,150151710,9520,9520,9520,9520,0
|
|
20241004,154600,150151710,9520,9520,9520,9520,0
|
|
20241004,154500,150151710,9520,9520,9520,9520,0
|
|
20241004,154400,150151710,9520,9520,9520,9520,0
|
|
20241004,154300,150151710,9520,9520,9520,9520,0
|
|
20241004,154200,150151710,9520,9520,9520,9520,0
|
|
20241004,154100,150151710,9520,9520,9520,9520,0
|
|
20241004,154000,150151710,9520,9520,9520,9520,0
|
|
20241004,153900,150151710,9520,9520,9520,9520,0
|
|
20241004,153800,150151710,9520,9520,9520,9520,0
|
|
20241004,153700,150151710,9520,9520,9520,9520,0
|
|
20241004,153600,150151710,9520,9520,9520,9520,0
|
|
20241004,153500,150151710,9520,9520,9520,9520,0
|
|
20241004,153400,150151710,9520,9520,9520,9520,0
|
|
20241004,153300,150151710,9520,9520,9520,9520,0
|
|
20241004,153200,150151710,9520,9520,9520,9520,0
|
|
20241004,153100,150151710,9520,9520,9520,9520,0
|
|
20241004,153000,150151710,9520,9520,9520,9520,942
|
|
20241004,152900,141183870,9520,9520,9520,9520,0
|
|
20241004,152800,141183870,9520,9520,9520,9520,0
|
|
20241004,152700,141183870,9520,9520,9520,9520,0
|
|
20241004,152600,141183870,9520,9520,9520,9520,0
|
|
20241004,152500,141183870,9520,9520,9520,9520,0
|
|
20241004,152400,141183870,9520,9520,9520,9520,0
|
|
20241004,152300,141183870,9520,9520,9520,9520,0
|
|
20241004,152200,141183870,9520,9520,9520,9520,0
|
|
20241004,152100,141183870,9520,9520,9520,9520,0
|
|
20241004,152000,141183870,9520,9520,9520,9520,0
|
|
20241004,151900,141183870,9520,9520,9520,9520,2
|
|
20241004,151800,141164830,9520,9520,9520,9520,0
|
|
20241004,151700,141164830,9520,9520,9520,9520,0
|
|
20241004,151600,141164830,9520,9520,9520,9520,0
|
|
20241004,151500,141164830,9520,9520,9520,9520,0
|
|
20241004,151400,141164830,9520,9520,9520,9520,28
|
|
20241004,151300,140898270,9520,9520,9520,9520,0
|
|
20241004,151200,140898270,9520,9520,9520,9520,304
|
|
20241004,151100,138004190,9520,9520,9520,9520,12
|
|
20241004,151000,137889950,9520,9520,9520,9520,5
|
|
20241004,150900,137842350,9520,9520,9520,9520,91
|
|
20241004,150800,136976030,9520,9520,9520,9520,263
|
|
20241004,150700,134472270,9530,9530,9530,9530,88
|
|
20241004,150600,133633630,9520,9520,9520,9520,293
|
|
20241004,150500,130844270,9520,9520,9520,9520,0
|
|
20241004,150400,130844270,9520,9520,9520,9520,0
|
|
20241004,150300,130844270,9520,9520,9520,9520,11
|
|
20241004,150200,130739550,9520,9520,9520,9520,0
|
|
20241004,150100,130739550,9520,9520,9520,9520,61
|
|
20241004,150000,130158830,9520,9520,9520,9520,692
|
|
20241004,145900,123570990,9520,9520,9520,9520,0
|
|
20241004,145800,123570990,9520,9520,9520,9520,0
|
|
20241004,145700,123570990,9520,9520,9520,9520,0
|
|
20241004,145600,123570990,9520,9520,9520,9520,0
|
|
20241004,145500,123570990,9520,9520,9520,9520,160
|
|
20241004,145400,122047790,9530,9530,9530,9530,0
|
|
20241004,145300,122047790,9530,9530,9530,9530,0
|
|
20241004,145200,122047790,9530,9530,9530,9530,5
|
|
20241004,145100,122000140,9530,9530,9530,9530,1
|
|
20241004,145000,121990610,9530,9530,9530,9530,0
|
|
20241004,144900,121990610,9530,9530,9530,9530,8
|
|
20241004,144800,121914370,9520,9520,9520,9520,1
|
|
20241004,144700,121904850,9530,9530,9530,9530,359
|
|
20241004,144600,118483580,9540,9540,9540,9540,0
|
|
20241004,144500,118483580,9540,9540,9540,9540,6
|
|
20241004,144400,118426340,9540,9540,9540,9540,0
|
|
20241004,144300,118426340,9540,9540,9540,9540,45
|
|
20241004,144200,117997040,9540,9540,9540,9540,0
|
|
20241004,144100,117997040,9540,9540,9540,9540,0
|
|
20241004,144000,117997040,9540,9540,9540,9530,6
|
|
20241004,143900,117939810,9540,9540,9540,9540,0
|
|
20241004,143800,117939810,9540,9540,9540,9540,0
|
|
20241004,143700,117939810,9540,9540,9540,9540,0
|
|
20241004,143600,117939810,9540,9540,9540,9540,70
|
|
20241004,143500,117272010,9520,9520,9520,9520,0
|
|
20241004,143400,117272010,9520,9520,9520,9520,0
|
|
20241004,143300,117272010,9520,9520,9520,9520,0
|
|
20241004,143200,117272010,9520,9520,9520,9520,0
|
|
20241004,143100,117272010,9520,9520,9520,9520,0
|
|
20241004,143000,117272010,9520,9540,9540,9520,2
|
|
20241004,142900,117252950,9540,9540,9540,9540,80
|
|
20241004,142800,116489750,9520,9520,9520,9520,0
|
|
20241004,142700,116489750,9520,9520,9520,9520,0
|
|
20241004,142600,116489750,9520,9520,9520,9520,0
|
|
20241004,142500,116489750,9520,9520,9520,9520,1
|
|
20241004,142400,116480230,9540,9540,9540,9540,0
|
|
20241004,142300,116480230,9540,9540,9540,9540,0
|
|
20241004,142200,116480230,9540,9540,9540,9540,0
|
|
20241004,142100,116480230,9540,9540,9540,9540,0
|
|
20241004,142000,116480230,9540,9540,9540,9540,0
|
|
20241004,141900,116480230,9540,9540,9540,9540,0
|
|
20241004,141800,116480230,9540,9540,9540,9540,0
|
|
20241004,141700,116480230,9540,9540,9540,9540,0
|
|
20241004,141600,116480230,9540,9540,9540,9540,40
|
|
20241004,141500,116098630,9530,9530,9530,9530,178
|
|
20241004,141400,114402290,9520,9520,9520,9520,0
|
|
20241004,141300,114402290,9520,9520,9520,9520,0
|
|
20241004,141200,114402290,9520,9520,9520,9520,90
|
|
20241004,141100,113545490,9520,9520,9520,9520,0
|
|
20241004,141000,113545490,9520,9520,9520,9520,0
|
|
20241004,140900,113545490,9520,9520,9520,9520,10
|
|
20241004,140800,113450290,9520,9520,9520,9520,0
|
|
20241004,140700,113450290,9520,9520,9520,9520,0
|
|
20241004,140600,113450290,9520,9520,9520,9520,0
|
|
20241004,140500,113450290,9520,9520,9520,9520,0
|
|
20241004,140400,113450290,9520,9520,9520,9520,0
|
|
20241004,140300,113450290,9520,9520,9520,9520,0
|
|
20241004,140200,113450290,9520,9520,9520,9520,25
|
|
20241004,140100,113212290,9520,9520,9520,9520,0
|
|
20241004,140000,113212290,9520,9520,9530,9520,382
|
|
20241004,135900,109575130,9530,9530,9530,9530,0
|
|
20241004,135800,109575130,9530,9530,9530,9530,0
|
|
20241004,135700,109575130,9530,9530,9530,9530,1
|
|
20241004,135600,109565600,9520,9520,9520,9520,0
|
|
20241004,135500,109565600,9520,9520,9520,9520,140
|
|
20241004,135400,108232800,9530,9530,9530,9530,0
|
|
20241004,135300,108232800,9530,9530,9530,9530,10
|
|
20241004,135200,108137500,9530,9530,9530,9530,0
|
|
20241004,135100,108137500,9530,9530,9530,9530,0
|
|
20241004,135000,108137500,9530,9530,9530,9530,0
|
|
20241004,134900,108137500,9530,9530,9530,9530,0
|
|
20241004,134800,108137500,9530,9530,9530,9530,0
|
|
20241004,134700,108137500,9530,9530,9530,9530,906
|
|
20241004,134600,99503320,9540,9540,9540,9540,0
|
|
20241004,134500,99503320,9540,9530,9540,9530,555
|
|
20241004,134400,94209170,9530,9530,9530,9530,0
|
|
20241004,134300,94209170,9530,9530,9530,9530,1
|
|
20241004,134200,94199640,9530,9530,9530,9530,0
|
|
20241004,134100,94199640,9530,9530,9530,9530,0
|
|
20241004,134000,94199640,9530,9530,9530,9530,0
|
|
20241004,133900,94199640,9530,9530,9530,9530,66
|
|
20241004,133800,93570660,9530,9530,9530,9530,0
|
|
20241004,133700,93570660,9530,9530,9530,9530,0
|
|
20241004,133600,93570660,9530,9530,9530,9530,0
|
|
20241004,133500,93570660,9530,9530,9530,9530,0
|
|
20241004,133400,93570660,9530,9530,9530,9530,91
|
|
20241004,133300,92703430,9520,9520,9520,9520,0
|
|
20241004,133200,92703430,9520,9520,9520,9520,700
|
|
20241004,133100,86039430,9520,9520,9520,9520,0
|
|
20241004,133000,86039430,9520,9520,9520,9520,0
|
|
20241004,132900,86039430,9520,9520,9520,9520,0
|
|
20241004,132800,86039430,9520,9520,9520,9520,0
|
|
20241004,132700,86039430,9520,9520,9520,9520,0
|
|
20241004,132600,86039430,9520,9520,9520,9520,100
|
|
20241004,132500,85087430,9540,9540,9540,9540,0
|
|
20241004,132400,85087430,9540,9540,9540,9540,0
|
|
20241004,132300,85087430,9540,9540,9540,9540,0
|
|
20241004,132200,85087430,9540,9540,9540,9540,0
|
|
20241004,132100,85087430,9540,9540,9540,9540,0
|
|
20241004,132000,85087430,9540,9540,9540,9540,0
|
|
20241004,131900,85087430,9540,9540,9540,9540,0
|
|
20241004,131800,85087430,9540,9530,9540,9530,215
|
|
20241004,131700,83038390,9520,9520,9520,9520,0
|
|
20241004,131600,83038390,9520,9520,9520,9520,0
|
|
20241004,131500,83038390,9520,9520,9520,9520,0
|
|
20241004,131400,83038390,9520,9520,9520,9520,0
|
|
20241004,131300,83038390,9520,9520,9520,9520,66
|
|
20241004,131200,82410070,9520,9520,9520,9520,0
|
|
20241004,131100,82410070,9520,9520,9520,9520,0
|
|
20241004,131000,82410070,9520,9520,9520,9520,10
|
|
20241004,130900,82314870,9520,9520,9520,9520,441
|
|
20241004,130800,78116550,9530,9530,9530,9530,0
|
|
20241004,130700,78116550,9530,9530,9530,9530,0
|
|
20241004,130600,78116550,9530,9530,9530,9530,0
|
|
20241004,130500,78116550,9530,9530,9530,9530,0
|
|
20241004,130400,78116550,9530,9530,9530,9530,0
|
|
20241004,130300,78116550,9530,9530,9530,9530,0
|
|
20241004,130200,78116550,9530,9530,9530,9530,100
|
|
20241004,130100,77163550,9520,9520,9520,9520,510
|
|
20241004,130000,72308350,9520,9520,9520,9520,0
|
|
20241004,125900,72308350,9520,9520,9520,9520,0
|
|
20241004,125800,72308350,9520,9520,9520,9520,0
|
|
20241004,125700,72308350,9520,9520,9520,9520,80
|
|
20241004,125600,71546750,9520,9520,9520,9520,0
|
|
20241004,125500,71546750,9520,9520,9520,9520,50
|
|
20241004,125400,71070750,9520,9520,9520,9520,0
|
|
20241004,125300,71070750,9520,9520,9520,9520,0
|
|
20241004,125200,71070750,9520,9520,9520,9520,0
|
|
20241004,125100,71070750,9520,9520,9520,9520,0
|
|
20241004,125000,71070750,9520,9530,9530,9520,6
|
|
20241004,124900,71013580,9530,9530,9530,9530,0
|
|
20241004,124800,71013580,9530,9530,9530,9530,0
|
|
20241004,124700,71013580,9530,9530,9530,9530,1
|
|
20241004,124600,71004050,9520,9520,9520,9520,0
|
|
20241004,124500,71004050,9520,9520,9520,9520,0
|
|
20241004,124400,71004050,9520,9520,9520,9520,6
|
|
20241004,124300,70946930,9520,9520,9520,9520,512
|
|
20241004,124200,66072690,9520,9520,9520,9520,70
|
|
20241004,124100,65406290,9520,9520,9520,9520,0
|
|
20241004,124000,65406290,9520,9520,9520,9520,50
|
|
20241004,123900,64930290,9520,9520,9520,9520,0
|
|
20241004,123800,64930290,9520,9520,9520,9520,0
|
|
20241004,123700,64930290,9520,9520,9520,9520,0
|
|
20241004,123600,64930290,9520,9520,9520,9520,0
|
|
20241004,123500,64930290,9520,9520,9520,9520,90
|
|
20241004,123400,64073490,9540,9540,9540,9540,0
|
|
20241004,123300,64073490,9540,9520,9540,9520,2
|
|
20241004,123200,64054430,9520,9520,9520,9520,0
|
|
20241004,123100,64054430,9520,9520,9520,9520,0
|
|
20241004,123000,64054430,9520,9520,9520,9520,0
|
|
20241004,122900,64054430,9520,9520,9520,9520,0
|
|
20241004,122800,64054430,9520,9520,9520,9520,0
|
|
20241004,122700,64054430,9520,9520,9520,9520,0
|
|
20241004,122600,64054430,9520,9520,9520,9520,0
|
|
20241004,122500,64054430,9520,9520,9520,9520,0
|
|
20241004,122400,64054430,9520,9520,9520,9520,0
|
|
20241004,122300,64054430,9520,9520,9520,9520,90
|
|
20241004,122200,63197630,9520,9520,9520,9520,0
|
|
20241004,122100,63197630,9520,9520,9520,9520,90
|
|
20241004,122000,62340830,9520,9520,9520,9520,0
|
|
20241004,121900,62340830,9520,9520,9520,9520,70
|
|
20241004,121800,61674430,9540,9540,9540,9540,0
|
|
20241004,121700,61674430,9540,9540,9540,9540,0
|
|
20241004,121600,61674430,9540,9540,9540,9540,0
|
|
20241004,121500,61674430,9540,9540,9540,9540,0
|
|
20241004,121400,61674430,9540,9520,9540,9520,159
|
|
20241004,121300,60159740,9530,9530,9530,9530,0
|
|
20241004,121200,60159740,9530,9530,9530,9530,0
|
|
20241004,121100,60159740,9530,9530,9530,9530,0
|
|
20241004,121000,60159740,9530,9530,9530,9530,0
|
|
20241004,120900,60159740,9530,9530,9530,9530,0
|
|
20241004,120800,60159740,9530,9530,9530,9530,0
|
|
20241004,120700,60159740,9530,9530,9530,9530,0
|
|
20241004,120600,60159740,9530,9530,9530,9530,8
|
|
20241004,120500,60083500,9530,9530,9530,9530,49
|
|
20241004,120400,59616530,9520,9520,9520,9520,0
|
|
20241004,120300,59616530,9520,9520,9520,9520,10
|
|
20241004,120200,59521330,9520,9520,9520,9520,0
|
|
20241004,120100,59521330,9520,9520,9520,9520,0
|
|
20241004,120000,59521330,9520,9530,9530,9520,2
|
|
20241004,115900,59502280,9530,9530,9530,9530,0
|
|
20241004,115800,59502280,9530,9530,9530,9530,0
|
|
20241004,115700,59502280,9530,9530,9530,9530,20
|
|
20241004,115600,59311680,9530,9530,9530,9530,43
|
|
20241004,115500,58901890,9520,9520,9520,9520,0
|
|
20241004,115400,58901890,9520,9520,9520,9520,0
|
|
20241004,115300,58901890,9520,9520,9520,9520,0
|
|
20241004,115200,58901890,9520,9520,9520,9520,0
|
|
20241004,115100,58901890,9520,9520,9520,9520,10
|
|
20241004,115000,58806690,9520,9520,9520,9520,0
|
|
20241004,114900,58806690,9520,9520,9520,9520,0
|
|
20241004,114800,58806690,9520,9520,9520,9520,0
|
|
20241004,114700,58806690,9520,9520,9520,9520,0
|
|
20241004,114600,58806690,9520,9520,9520,9520,0
|
|
20241004,114500,58806690,9520,9520,9520,9520,8
|
|
20241004,114400,58730530,9520,9520,9520,9520,0
|
|
20241004,114300,58730530,9520,9520,9520,9520,3
|
|
20241004,114200,58701970,9520,9530,9530,9520,100
|
|
20241004,114100,57749550,9530,9530,9530,9530,100
|
|
20241004,114000,56796550,9530,9530,9530,9530,0
|
|
20241004,113900,56796550,9530,9530,9530,9530,5
|
|
20241004,113800,56748900,9530,9530,9530,9530,0
|
|
20241004,113700,56748900,9530,9530,9530,9530,0
|
|
20241004,113600,56748900,9530,9530,9530,9530,1
|
|
20241004,113500,56739370,9550,9550,9550,9550,0
|
|
20241004,113400,56739370,9550,9550,9550,9550,0
|
|
20241004,113300,56739370,9550,9550,9550,9550,71
|
|
20241004,113200,56061320,9550,9550,9550,9550,12
|
|
20241004,113100,55946720,9530,9540,9550,9530,88
|
|
20241004,113000,55107110,9530,9530,9530,9530,0
|
|
20241004,112900,55107110,9530,9530,9530,9530,0
|
|
20241004,112800,55107110,9530,9530,9530,9530,20
|
|
20241004,112700,54916510,9530,9530,9530,9530,0
|
|
20241004,112600,54916510,9530,9530,9530,9530,0
|
|
20241004,112500,54916510,9530,9520,9530,9520,227
|
|
20241004,112400,52754300,9520,9520,9520,9520,320
|
|
20241004,112300,49707900,9530,9520,9530,9520,109
|
|
20241004,112200,48669270,9520,9530,9530,9520,578
|
|
20241004,112100,43164710,9540,9540,9540,9540,135
|
|
20241004,112000,41876810,9540,9540,9540,9540,0
|
|
20241004,111900,41876810,9540,9540,9540,9540,0
|
|
20241004,111800,41876810,9540,9540,9540,9540,0
|
|
20241004,111700,41876810,9540,9540,9540,9540,0
|
|
20241004,111600,41876810,9540,9540,9540,9540,0
|
|
20241004,111500,41876810,9540,9540,9540,9540,5
|
|
20241004,111400,41829110,9540,9540,9540,9540,0
|
|
20241004,111300,41829110,9540,9540,9540,9540,0
|
|
20241004,111200,41829110,9540,9540,9540,9540,0
|
|
20241004,111100,41829110,9540,9540,9540,9540,1
|
|
20241004,111000,41819570,9530,9530,9530,9530,0
|
|
20241004,110900,41819570,9530,9530,9530,9530,0
|
|
20241004,110800,41819570,9530,9530,9530,9530,0
|
|
20241004,110700,41819570,9530,9530,9530,9530,0
|
|
20241004,110600,41819570,9530,9530,9530,9530,0
|
|
20241004,110500,41819570,9530,9530,9530,9530,0
|
|
20241004,110400,41819570,9530,9530,9530,9530,0
|
|
20241004,110300,41819570,9530,9530,9530,9530,0
|
|
20241004,110200,41819570,9530,9530,9530,9530,0
|
|
20241004,110100,41819570,9530,9530,9530,9530,0
|
|
20241004,110000,41819570,9530,9530,9530,9530,0
|
|
20241004,105900,41819570,9530,9530,9530,9530,0
|
|
20241004,105800,41819570,9530,9530,9530,9530,0
|
|
20241004,105700,41819570,9530,9530,9530,9530,0
|
|
20241004,105600,41819570,9530,9530,9530,9530,0
|
|
20241004,105500,41819570,9530,9530,9530,9530,0
|
|
20241004,105400,41819570,9530,9530,9530,9530,27
|
|
20241004,105300,41562260,9520,9520,9520,9520,0
|
|
20241004,105200,41562260,9520,9520,9520,9520,35
|
|
20241004,105100,41229060,9520,9520,9520,9520,0
|
|
20241004,105000,41229060,9520,9520,9520,9520,0
|
|
20241004,104900,41229060,9520,9520,9520,9520,0
|
|
20241004,104800,41229060,9520,9520,9520,9520,8
|
|
20241004,104700,41152900,9520,9520,9520,9520,0
|
|
20241004,104600,41152900,9520,9520,9520,9520,32
|
|
20241004,104500,40848260,9520,9520,9520,9520,10
|
|
20241004,104400,40753060,9530,9530,9530,9530,0
|
|
20241004,104300,40753060,9530,9530,9530,9530,0
|
|
20241004,104200,40753060,9530,9530,9530,9530,83
|
|
20241004,104100,39962070,9530,9530,9530,9530,30
|
|
20241004,104000,39676170,9530,9530,9530,9530,1
|
|
20241004,103900,39666640,9560,9550,9560,9550,25
|
|
20241004,103800,39427690,9530,9540,9550,9530,68
|
|
20241004,103700,38778850,9540,9540,9540,9540,40
|
|
20241004,103600,38397250,9550,9560,9560,9550,36
|
|
20241004,103500,38053250,9550,9550,9550,9550,4
|
|
20241004,103400,38015050,9550,9550,9550,9550,0
|
|
20241004,103300,38015050,9550,9550,9550,9550,0
|
|
20241004,103200,38015050,9550,9550,9550,9550,0
|
|
20241004,103100,38015050,9550,9550,9550,9550,0
|
|
20241004,103000,38015050,9550,9550,9550,9550,0
|
|
20241004,102900,38015050,9550,9550,9550,9550,0
|
|
20241004,102800,38015050,9550,9550,9550,9550,0
|
|
20241004,102700,38015050,9550,9550,9550,9550,0
|
|
20241004,102600,38015050,9550,9550,9550,9550,0
|
|
20241004,102500,38015050,9550,9550,9550,9550,0
|
|
20241004,102400,38015050,9550,9550,9550,9550,0
|
|
20241004,102300,38015050,9550,9550,9550,9550,0
|
|
20241004,102200,38015050,9550,9550,9550,9550,0
|
|
20241004,102100,38015050,9550,9550,9550,9550,1
|
|
20241004,102000,38005500,9530,9530,9530,9530,0
|
|
20241004,101900,38005500,9530,9530,9530,9530,0
|
|
20241004,101800,38005500,9530,9530,9580,9530,101
|
|
20241004,101700,37040270,9510,9510,9510,9510,0
|
|
20241004,101600,37040270,9510,9510,9510,9510,0
|
|
20241004,101500,37040270,9510,9510,9510,9510,0
|
|
20241004,101400,37040270,9510,9510,9510,9510,0
|
|
20241004,101300,37040270,9510,9520,9520,9510,439
|
|
20241004,101200,32861000,9520,9520,9520,9520,0
|
|
20241004,101100,32861000,9520,9520,9520,9520,8
|
|
20241004,101000,32784840,9500,9500,9500,9500,0
|
|
20241004,100900,32784840,9500,9500,9500,9500,0
|
|
20241004,100800,32784840,9500,9500,9500,9500,0
|
|
20241004,100700,32784840,9500,9510,9510,9500,22
|
|
20241004,100600,32575630,9510,9510,9510,9510,0
|
|
20241004,100500,32575630,9510,9510,9510,9510,0
|
|
20241004,100400,32575630,9510,9510,9510,9510,1
|
|
20241004,100300,32566120,9510,9510,9510,9510,1
|
|
20241004,100200,32556610,9500,9500,9500,9500,0
|
|
20241004,100100,32556610,9500,9500,9500,9500,0
|
|
20241004,100000,32556610,9500,9500,9500,9500,0
|
|
20241004,095900,32556610,9500,9500,9500,9500,1
|
|
20241004,095800,32547110,9510,9510,9510,9510,8
|
|
20241004,095700,32471030,9500,9500,9500,9500,0
|
|
20241004,095600,32471030,9500,9500,9500,9500,0
|
|
20241004,095500,32471030,9500,9500,9500,9500,6
|
|
20241004,095400,32414030,9500,9500,9500,9500,1
|
|
20241004,095300,32404530,9490,9500,9500,9490,13
|
|
20241004,095200,32281050,9490,9500,9500,9490,19
|
|
20241004,095100,32100560,9500,9500,9500,9500,0
|
|
20241004,095000,32100560,9500,9500,9500,9500,0
|
|
20241004,094900,32100560,9500,9500,9500,9500,1
|
|
20241004,094800,32091060,9500,9500,9500,9500,0
|
|
20241004,094700,32091060,9500,9500,9500,9500,2
|
|
20241004,094600,32072060,9490,9480,9490,9480,57
|
|
20241004,094500,31531320,9460,9460,9460,9460,0
|
|
20241004,094400,31531320,9460,9460,9460,9460,100
|
|
20241004,094300,30585320,9460,9470,9470,9460,123
|
|
20241004,094200,29421610,9470,9470,9470,9470,77
|
|
20241004,094100,28692420,9480,9480,9480,9480,2
|
|
20241004,094000,28673460,9480,9480,9480,9480,99
|
|
20241004,093900,27734940,9490,9490,9490,9490,0
|
|
20241004,093800,27734940,9490,9500,9500,9490,383
|
|
20241004,093700,24099070,9510,9510,9510,9510,89
|
|
20241004,093600,23252680,9510,9510,9510,9510,11
|
|
20241004,093500,23148070,9490,9490,9490,9490,0
|
|
20241004,093400,23148070,9490,9490,9490,9490,0
|
|
20241004,093300,23148070,9490,9490,9490,9490,0
|
|
20241004,093200,23148070,9490,9490,9490,9490,0
|
|
20241004,093100,23148070,9490,9490,9490,9490,0
|
|
20241004,093000,23148070,9490,9510,9530,9490,6
|
|
20241004,092900,23090980,9500,9500,9500,9500,0
|
|
20241004,092800,23090980,9500,9500,9500,9500,0
|
|
20241004,092700,23090980,9500,9500,9500,9500,0
|
|
20241004,092600,23090980,9500,9500,9500,9500,0
|
|
20241004,092500,23090980,9500,9500,9500,9500,0
|
|
20241004,092400,23090980,9500,9500,9500,9500,0
|
|
20241004,092300,23090980,9500,9500,9500,9500,0
|
|
20241004,092200,23090980,9500,9500,9500,9500,207
|
|
20241004,092100,21124480,9540,9500,9540,9500,19
|
|
20241004,092000,20943940,9500,9500,9500,9500,0
|
|
20241004,091900,20943940,9500,9500,9500,9500,0
|
|
20241004,091800,20943940,9500,9500,9500,9500,293
|
|
20241004,091700,18160440,9510,9520,9520,9510,543
|
|
20241004,091600,12993940,9520,9520,9520,9520,120
|
|
20241004,091500,11851540,9520,9520,9520,9520,0
|
|
20241004,091400,11851540,9520,9520,9520,9520,0
|
|
20241004,091300,11851540,9520,9520,9520,9520,0
|
|
20241004,091200,11851540,9520,9520,9520,9520,0
|
|
20241004,091100,11851540,9520,9520,9520,9520,170
|
|
20241004,091000,10233140,9520,9550,9550,9520,186
|
|
20241004,090900,8461100,9540,9540,9540,9540,0
|
|
20241004,090800,8461100,9540,9530,9650,9530,91
|
|
20241004,090700,7583970,9620,9520,9620,9520,407
|
|
20241004,090600,3684630,9520,9520,9520,9520,21
|
|
20241004,090500,3484710,9510,9510,9510,9510,0
|
|
20241004,090400,3484710,9510,9510,9510,9510,94
|
|
20241004,090300,2590770,9490,9490,9490,9490,0
|
|
20241004,090200,2590770,9490,9490,9490,9490,213
|
|
20241004,090100,569400,9490,9490,9490,9490,0
|
|
20241004,090000,569400,9490,9490,9490,9490,60
|