650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,194600,5713782200,11400,11400,11400,11400,0
|
|
20241004,194500,5713782200,11400,11400,11400,11400,0
|
|
20241004,194400,5713782200,11400,11400,11400,11400,0
|
|
20241004,194300,5713782200,11400,11400,11400,11400,0
|
|
20241004,194200,5713782200,11400,11400,11400,11400,0
|
|
20241004,194100,5713782200,11400,11400,11400,11400,0
|
|
20241004,194000,5713782200,11400,11400,11400,11400,0
|
|
20241004,193900,5713782200,11400,11400,11400,11400,0
|
|
20241004,193800,5713782200,11400,11400,11400,11400,0
|
|
20241004,193700,5713782200,11400,11400,11400,11400,0
|
|
20241004,193600,5713782200,11400,11400,11400,11400,0
|
|
20241004,193500,5713782200,11400,11400,11400,11400,0
|
|
20241004,193400,5713782200,11400,11400,11400,11400,0
|
|
20241004,193300,5713782200,11400,11400,11400,11400,0
|
|
20241004,193200,5713782200,11400,11400,11400,11400,0
|
|
20241004,193100,5713782200,11400,11400,11400,11400,0
|
|
20241004,193000,5713782200,11400,11400,11400,11400,0
|
|
20241004,192900,5713782200,11400,11400,11400,11400,0
|
|
20241004,192800,5713782200,11400,11400,11400,11400,0
|
|
20241004,192700,5713782200,11400,11400,11400,11400,0
|
|
20241004,192600,5713782200,11400,11400,11400,11400,0
|
|
20241004,192500,5713782200,11400,11400,11400,11400,0
|
|
20241004,192400,5713782200,11400,11400,11400,11400,0
|
|
20241004,192300,5713782200,11400,11400,11400,11400,0
|
|
20241004,192200,5713782200,11400,11400,11400,11400,0
|
|
20241004,192100,5713782200,11400,11400,11400,11400,0
|
|
20241004,192000,5713782200,11400,11400,11400,11400,0
|
|
20241004,191900,5713782200,11400,11400,11400,11400,0
|
|
20241004,191800,5713782200,11400,11400,11400,11400,0
|
|
20241004,191700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,191600,5713782200,11400,11400,11400,11400,0
|
|
20241004,191500,5713782200,11400,11400,11400,11400,0
|
|
20241004,191400,5713782200,11400,11400,11400,11400,0
|
|
20241004,191300,5713782200,11400,11400,11400,11400,0
|
|
20241004,191200,5713782200,11400,11400,11400,11400,0
|
|
20241004,191100,5713782200,11400,11400,11400,11400,0
|
|
20241004,191000,5713782200,11400,11400,11400,11400,0
|
|
20241004,190900,5713782200,11400,11400,11400,11400,0
|
|
20241004,190800,5713782200,11400,11400,11400,11400,0
|
|
20241004,190700,5713782200,11400,11400,11400,11400,0
|
|
20241004,190600,5713782200,11400,11400,11400,11400,0
|
|
20241004,190500,5713782200,11400,11400,11400,11400,0
|
|
20241004,190400,5713782200,11400,11400,11400,11400,0
|
|
20241004,190300,5713782200,11400,11400,11400,11400,0
|
|
20241004,190200,5713782200,11400,11400,11400,11400,0
|
|
20241004,190100,5713782200,11400,11400,11400,11400,0
|
|
20241004,190000,5713782200,11400,11400,11400,11400,0
|
|
20241004,185900,5713782200,11400,11400,11400,11400,0
|
|
20241004,185800,5713782200,11400,11400,11400,11400,0
|
|
20241004,185700,5713782200,11400,11400,11400,11400,0
|
|
20241004,185600,5713782200,11400,11400,11400,11400,0
|
|
20241004,185500,5713782200,11400,11400,11400,11400,0
|
|
20241004,185400,5713782200,11400,11400,11400,11400,0
|
|
20241004,185300,5713782200,11400,11400,11400,11400,0
|
|
20241004,185200,5713782200,11400,11400,11400,11400,0
|
|
20241004,185100,5713782200,11400,11400,11400,11400,0
|
|
20241004,185000,5713782200,11400,11400,11400,11400,0
|
|
20241004,184900,5713782200,11400,11400,11400,11400,0
|
|
20241004,184800,5713782200,11400,11400,11400,11400,0
|
|
20241004,184700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,184600,5713782200,11400,11400,11400,11400,0
|
|
20241004,184500,5713782200,11400,11400,11400,11400,0
|
|
20241004,184400,5713782200,11400,11400,11400,11400,0
|
|
20241004,184300,5713782200,11400,11400,11400,11400,0
|
|
20241004,184200,5713782200,11400,11400,11400,11400,0
|
|
20241004,184100,5713782200,11400,11400,11400,11400,0
|
|
20241004,184000,5713782200,11400,11400,11400,11400,0
|
|
20241004,183900,5713782200,11400,11400,11400,11400,0
|
|
20241004,183800,5713782200,11400,11400,11400,11400,0
|
|
20241004,183700,5713782200,11400,11400,11400,11400,0
|
|
20241004,183600,5713782200,11400,11400,11400,11400,0
|
|
20241004,183500,5713782200,11400,11400,11400,11400,0
|
|
20241004,183400,5713782200,11400,11400,11400,11400,0
|
|
20241004,183300,5713782200,11400,11400,11400,11400,0
|
|
20241004,183200,5713782200,11400,11400,11400,11400,0
|
|
20241004,183100,5713782200,11400,11400,11400,11400,0
|
|
20241004,183000,5713782200,11400,11400,11400,11400,0
|
|
20241004,182900,5713782200,11400,11400,11400,11400,0
|
|
20241004,182800,5713782200,11400,11400,11400,11400,0
|
|
20241004,182700,5713782200,11400,11400,11400,11400,0
|
|
20241004,182600,5713782200,11400,11400,11400,11400,0
|
|
20241004,182500,5713782200,11400,11400,11400,11400,0
|
|
20241004,182400,5713782200,11400,11400,11400,11400,0
|
|
20241004,182300,5713782200,11400,11400,11400,11400,0
|
|
20241004,182200,5713782200,11400,11400,11400,11400,0
|
|
20241004,182100,5713782200,11400,11400,11400,11400,0
|
|
20241004,182000,5713782200,11400,11400,11400,11400,0
|
|
20241004,181900,5713782200,11400,11400,11400,11400,0
|
|
20241004,181800,5713782200,11400,11400,11400,11400,0
|
|
20241004,181700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,181600,5713782200,11400,11400,11400,11400,0
|
|
20241004,181500,5713782200,11400,11400,11400,11400,0
|
|
20241004,181400,5713782200,11400,11400,11400,11400,0
|
|
20241004,181300,5713782200,11400,11400,11400,11400,0
|
|
20241004,181200,5713782200,11400,11400,11400,11400,0
|
|
20241004,181100,5713782200,11400,11400,11400,11400,0
|
|
20241004,181000,5713782200,11400,11400,11400,11400,0
|
|
20241004,180900,5713782200,11400,11400,11400,11400,0
|
|
20241004,180800,5713782200,11400,11400,11400,11400,0
|
|
20241004,180700,5713782200,11400,11400,11400,11400,0
|
|
20241004,180600,5713782200,11400,11400,11400,11400,0
|
|
20241004,180500,5713782200,11400,11400,11400,11400,0
|
|
20241004,180400,5713782200,11400,11400,11400,11400,0
|
|
20241004,180300,5713782200,11400,11400,11400,11400,0
|
|
20241004,180200,5713782200,11400,11400,11400,11400,0
|
|
20241004,180100,5713782200,11400,11400,11400,11400,0
|
|
20241004,180000,5713782200,11400,11400,11400,11400,0
|
|
20241004,175900,5713782200,11400,11400,11400,11400,0
|
|
20241004,175800,5713782200,11400,11400,11400,11400,0
|
|
20241004,175700,5713782200,11400,11400,11400,11400,0
|
|
20241004,175600,5713782200,11400,11400,11400,11400,0
|
|
20241004,175500,5713782200,11400,11400,11400,11400,0
|
|
20241004,175400,5713782200,11400,11400,11400,11400,0
|
|
20241004,175300,5713782200,11400,11400,11400,11400,0
|
|
20241004,175200,5713782200,11400,11400,11400,11400,0
|
|
20241004,175100,5713782200,11400,11400,11400,11400,0
|
|
20241004,175000,5713782200,11400,11400,11400,11400,0
|
|
20241004,174900,5713782200,11400,11400,11400,11400,0
|
|
20241004,174800,5713782200,11400,11400,11400,11400,0
|
|
20241004,174700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,174600,5713782200,11400,11400,11400,11400,0
|
|
20241004,174500,5713782200,11400,11400,11400,11400,0
|
|
20241004,174400,5713782200,11400,11400,11400,11400,0
|
|
20241004,174300,5713782200,11400,11400,11400,11400,0
|
|
20241004,174200,5713782200,11400,11400,11400,11400,0
|
|
20241004,174100,5713782200,11400,11400,11400,11400,0
|
|
20241004,174000,5713782200,11400,11400,11400,11400,0
|
|
20241004,173900,5713782200,11400,11400,11400,11400,0
|
|
20241004,173800,5713782200,11400,11400,11400,11400,0
|
|
20241004,173700,5713782200,11400,11400,11400,11400,0
|
|
20241004,173600,5713782200,11400,11400,11400,11400,0
|
|
20241004,173500,5713782200,11400,11400,11400,11400,0
|
|
20241004,173400,5713782200,11400,11400,11400,11400,0
|
|
20241004,173300,5713782200,11400,11400,11400,11400,0
|
|
20241004,173200,5713782200,11400,11400,11400,11400,0
|
|
20241004,173100,5713782200,11400,11400,11400,11400,0
|
|
20241004,173000,5713782200,11400,11400,11400,11400,0
|
|
20241004,172900,5713782200,11400,11400,11400,11400,0
|
|
20241004,172800,5713782200,11400,11400,11400,11400,0
|
|
20241004,172700,5713782200,11400,11400,11400,11400,0
|
|
20241004,172600,5713782200,11400,11400,11400,11400,0
|
|
20241004,172500,5713782200,11400,11400,11400,11400,0
|
|
20241004,172400,5713782200,11400,11400,11400,11400,0
|
|
20241004,172300,5713782200,11400,11400,11400,11400,0
|
|
20241004,172200,5713782200,11400,11400,11400,11400,0
|
|
20241004,172100,5713782200,11400,11400,11400,11400,0
|
|
20241004,172000,5713782200,11400,11400,11400,11400,0
|
|
20241004,171900,5713782200,11400,11400,11400,11400,0
|
|
20241004,171800,5713782200,11400,11400,11400,11400,0
|
|
20241004,171700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,171600,5713782200,11400,11400,11400,11400,0
|
|
20241004,171500,5713782200,11400,11400,11400,11400,0
|
|
20241004,171400,5713782200,11400,11400,11400,11400,0
|
|
20241004,171300,5713782200,11400,11400,11400,11400,0
|
|
20241004,171200,5713782200,11400,11400,11400,11400,0
|
|
20241004,171100,5713782200,11400,11400,11400,11400,0
|
|
20241004,171000,5713782200,11400,11400,11400,11400,0
|
|
20241004,170900,5713782200,11400,11400,11400,11400,0
|
|
20241004,170800,5713782200,11400,11400,11400,11400,0
|
|
20241004,170700,5713782200,11400,11400,11400,11400,0
|
|
20241004,170600,5713782200,11400,11400,11400,11400,0
|
|
20241004,170500,5713782200,11400,11400,11400,11400,0
|
|
20241004,170400,5713782200,11400,11400,11400,11400,0
|
|
20241004,170300,5713782200,11400,11400,11400,11400,0
|
|
20241004,170200,5713782200,11400,11400,11400,11400,0
|
|
20241004,170100,5713782200,11400,11400,11400,11400,0
|
|
20241004,170000,5713782200,11400,11400,11400,11400,0
|
|
20241004,165900,5713782200,11400,11400,11400,11400,0
|
|
20241004,165800,5713782200,11400,11400,11400,11400,0
|
|
20241004,165700,5713782200,11400,11400,11400,11400,0
|
|
20241004,165600,5713782200,11400,11400,11400,11400,0
|
|
20241004,165500,5713782200,11400,11400,11400,11400,0
|
|
20241004,165400,5713782200,11400,11400,11400,11400,0
|
|
20241004,165300,5713782200,11400,11400,11400,11400,0
|
|
20241004,165200,5713782200,11400,11400,11400,11400,0
|
|
20241004,165100,5713782200,11400,11400,11400,11400,0
|
|
20241004,165000,5713782200,11400,11400,11400,11400,0
|
|
20241004,164900,5713782200,11400,11400,11400,11400,0
|
|
20241004,164800,5713782200,11400,11400,11400,11400,0
|
|
20241004,164700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,164600,5713782200,11400,11400,11400,11400,0
|
|
20241004,164500,5713782200,11400,11400,11400,11400,0
|
|
20241004,164400,5713782200,11400,11400,11400,11400,0
|
|
20241004,164300,5713782200,11400,11400,11400,11400,0
|
|
20241004,164200,5713782200,11400,11400,11400,11400,0
|
|
20241004,164100,5713782200,11400,11400,11400,11400,0
|
|
20241004,164000,5713782200,11400,11400,11400,11400,0
|
|
20241004,163900,5713782200,11400,11400,11400,11400,0
|
|
20241004,163800,5713782200,11400,11400,11400,11400,0
|
|
20241004,163700,5713782200,11400,11400,11400,11400,0
|
|
20241004,163600,5713782200,11400,11400,11400,11400,0
|
|
20241004,163500,5713782200,11400,11400,11400,11400,0
|
|
20241004,163400,5713782200,11400,11400,11400,11400,0
|
|
20241004,163300,5713782200,11400,11400,11400,11400,0
|
|
20241004,163200,5713782200,11400,11400,11400,11400,0
|
|
20241004,163100,5713782200,11400,11400,11400,11400,0
|
|
20241004,163000,5713782200,11400,11400,11400,11400,0
|
|
20241004,162900,5713782200,11400,11400,11400,11400,0
|
|
20241004,162800,5713782200,11400,11400,11400,11400,0
|
|
20241004,162700,5713782200,11400,11400,11400,11400,0
|
|
20241004,162600,5713782200,11400,11400,11400,11400,0
|
|
20241004,162500,5713782200,11400,11400,11400,11400,0
|
|
20241004,162400,5713782200,11400,11400,11400,11400,0
|
|
20241004,162300,5713782200,11400,11400,11400,11400,0
|
|
20241004,162200,5713782200,11400,11400,11400,11400,0
|
|
20241004,162100,5713782200,11400,11400,11400,11400,0
|
|
20241004,162000,5713782200,11400,11400,11400,11400,0
|
|
20241004,161900,5713782200,11400,11400,11400,11400,0
|
|
20241004,161800,5713782200,11400,11400,11400,11400,0
|
|
20241004,161700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,161600,5713782200,11400,11400,11400,11400,0
|
|
20241004,161500,5713782200,11400,11400,11400,11400,0
|
|
20241004,161400,5713782200,11400,11400,11400,11400,0
|
|
20241004,161300,5713782200,11400,11400,11400,11400,0
|
|
20241004,161200,5713782200,11400,11400,11400,11400,0
|
|
20241004,161100,5713782200,11400,11400,11400,11400,0
|
|
20241004,161000,5713782200,11400,11400,11400,11400,0
|
|
20241004,160900,5713782200,11400,11400,11400,11400,0
|
|
20241004,160800,5713782200,11400,11400,11400,11400,0
|
|
20241004,160700,5713782200,11400,11400,11400,11400,0
|
|
20241004,160600,5713782200,11400,11400,11400,11400,0
|
|
20241004,160500,5713782200,11400,11400,11400,11400,0
|
|
20241004,160400,5713782200,11400,11400,11400,11400,0
|
|
20241004,160300,5713782200,11400,11400,11400,11400,0
|
|
20241004,160200,5713782200,11400,11400,11400,11400,0
|
|
20241004,160100,5713782200,11400,11400,11400,11400,0
|
|
20241004,160000,5713782200,11400,11400,11400,11400,0
|
|
20241004,155900,5713782200,11400,11400,11400,11400,0
|
|
20241004,155800,5713782200,11400,11400,11400,11400,0
|
|
20241004,155700,5713782200,11400,11400,11400,11400,0
|
|
20241004,155600,5713782200,11400,11400,11400,11400,0
|
|
20241004,155500,5713782200,11400,11400,11400,11400,0
|
|
20241004,155400,5713782200,11400,11400,11400,11400,0
|
|
20241004,155300,5713782200,11400,11400,11400,11400,0
|
|
20241004,155200,5713782200,11400,11400,11400,11400,0
|
|
20241004,155100,5713782200,11400,11400,11400,11400,0
|
|
20241004,155000,5713782200,11400,11400,11400,11400,0
|
|
20241004,154900,5713782200,11400,11400,11400,11400,0
|
|
20241004,154800,5713782200,11400,11400,11400,11400,0
|
|
20241004,154700,5713782200,11400,11400,11400,11400,7300
|
|
20241004,154600,5713782200,11400,11400,11400,11400,0
|
|
20241004,154500,5713782200,11400,11400,11400,11400,0
|
|
20241004,154400,5713782200,11400,11400,11400,11400,0
|
|
20241004,154300,5713782200,11400,11400,11400,11400,0
|
|
20241004,154200,5713782200,11400,11400,11400,11400,0
|
|
20241004,154100,5713782200,11400,11400,11400,11400,0
|
|
20241004,154000,5713782200,11400,11400,11400,11400,0
|
|
20241004,153900,5713782200,11400,11400,11400,11400,0
|
|
20241004,153800,5713782200,11400,11400,11400,11400,0
|
|
20241004,153700,5713782200,11400,11400,11400,11400,0
|
|
20241004,153600,5713782200,11400,11400,11400,11400,0
|
|
20241004,153500,5713782200,11400,11400,11400,11400,0
|
|
20241004,153400,5713782200,11400,11400,11400,11400,0
|
|
20241004,153300,5713782200,11400,11400,11400,11400,0
|
|
20241004,153200,5713782200,11400,11400,11400,11400,0
|
|
20241004,153100,5713782200,11400,11400,11400,11400,0
|
|
20241004,153000,5713782200,11400,11400,11400,11400,7300
|
|
20241004,152900,5630562200,11400,11400,11400,11400,0
|
|
20241004,152800,5630562200,11400,11400,11400,11400,0
|
|
20241004,152700,5630562200,11400,11400,11400,11400,0
|
|
20241004,152600,5630562200,11400,11400,11400,11400,0
|
|
20241004,152500,5630562200,11400,11400,11400,11400,0
|
|
20241004,152400,5630562200,11400,11400,11400,11400,0
|
|
20241004,152300,5630562200,11400,11400,11400,11400,0
|
|
20241004,152200,5630562200,11400,11400,11400,11400,0
|
|
20241004,152100,5630562200,11400,11400,11400,11400,0
|
|
20241004,152000,5630562200,11400,11400,11400,11400,0
|
|
20241004,151900,5630562200,11400,11410,11420,11400,873
|
|
20241004,151800,5620604440,11400,11410,11410,11400,987
|
|
20241004,151700,5609342830,11410,11410,11420,11410,3775
|
|
20241004,151600,5566248230,11400,11410,11410,11400,153
|
|
20241004,151500,5564502830,11410,11390,11410,11390,1316
|
|
20241004,151400,5549504930,11380,11380,11390,11380,699
|
|
20241004,151300,5541549980,11380,11370,11380,11370,269
|
|
20241004,151200,5538489880,11370,11370,11370,11370,82
|
|
20241004,151100,5537557540,11370,11370,11380,11370,740
|
|
20241004,151000,5529139370,11360,11370,11380,11360,2554
|
|
20241004,150900,5500096890,11370,11390,11390,11370,4725
|
|
20241004,150800,5446369300,11390,11390,11390,11390,18
|
|
20241004,150700,5446164280,11380,11390,11390,11380,2558
|
|
20241004,150600,5417028760,11390,11380,11390,11380,989
|
|
20241004,150500,5405770580,11380,11390,11390,11380,2094
|
|
20241004,150400,5381934260,11380,11390,11390,11380,374
|
|
20241004,150300,5377676640,11380,11390,11390,11380,432
|
|
20241004,150200,5372757160,11390,11390,11390,11380,1259
|
|
20241004,150100,5358417340,11400,11400,11400,11400,2065
|
|
20241004,150000,5334876340,11400,11400,11400,11400,110
|
|
20241004,145900,5333622340,11400,11400,11410,11400,981
|
|
20241004,145800,5322438930,11390,11400,11400,11390,112
|
|
20241004,145700,5321162250,11390,11390,11400,11390,44
|
|
20241004,145600,5320660730,11400,11420,11420,11400,2822
|
|
20241004,145500,5288484870,11420,11430,11430,11420,221
|
|
20241004,145400,5285959640,11430,11430,11430,11410,187
|
|
20241004,145300,5283825230,11430,11430,11430,11410,654
|
|
20241004,145200,5276359110,11430,11430,11430,11420,240
|
|
20241004,145100,5273615970,11430,11420,11430,11420,276
|
|
20241004,145000,5270463800,11430,11430,11430,11420,189
|
|
20241004,144900,5268304600,11430,11420,11430,11420,409
|
|
20241004,144800,5263633520,11420,11420,11420,11420,865
|
|
20241004,144700,5253755220,11420,11430,11430,11420,1084
|
|
20241004,144600,5241373920,11430,11420,11440,11420,1084
|
|
20241004,144500,5228984610,11420,11420,11420,11420,224
|
|
20241004,144400,5226426530,11420,11410,11420,11410,1191
|
|
20241004,144300,5212833870,11410,11420,11420,11410,202
|
|
20241004,144200,5210528030,11420,11420,11420,11400,871
|
|
20241004,144100,5200595680,11420,11410,11420,11400,369
|
|
20241004,144000,5196381840,11410,11410,11410,11410,217
|
|
20241004,143900,5193905870,11410,11400,11410,11400,12
|
|
20241004,143800,5193769000,11430,11430,11430,11430,5
|
|
20241004,143700,5193711850,11400,11420,11430,11400,2668
|
|
20241004,143600,5163285460,11420,11420,11420,11420,5
|
|
20241004,143500,5163228360,11420,11420,11420,11420,11
|
|
20241004,143400,5163102740,11420,11410,11420,11410,393
|
|
20241004,143300,5158618550,11400,11400,11400,11400,2
|
|
20241004,143200,5158595750,11410,11420,11420,11400,150
|
|
20241004,143100,5156884190,11410,11420,11420,11410,201
|
|
20241004,143000,5154590680,11420,11430,11430,11420,923
|
|
20241004,142900,5144049980,11430,11410,11430,11410,109
|
|
20241004,142800,5142806270,11410,11430,11430,11410,510
|
|
20241004,142700,5136986950,11420,11430,11430,11420,140
|
|
20241004,142600,5135386760,11430,11440,11440,11400,57
|
|
20241004,142500,5134735090,11440,11430,11440,11380,1119
|
|
20241004,142400,5121991410,11430,11410,11430,11400,2320
|
|
20241004,142300,5095504220,11410,11410,11410,11410,16
|
|
20241004,142200,5095321660,11410,11410,11410,11410,41
|
|
20241004,142100,5094853850,11400,11400,11400,11400,1
|
|
20241004,142000,5094842450,11410,11420,11420,11410,728
|
|
20241004,141900,5086535880,11420,11420,11420,11420,35
|
|
20241004,141800,5086136180,11420,11400,11420,11400,823
|
|
20241004,141700,5076749240,11400,11400,11400,11400,231
|
|
20241004,141600,5074115840,11390,11390,11410,11390,2480
|
|
20241004,141500,5045846350,11390,11400,11400,11360,3655
|
|
20241004,141400,5004263160,11400,11390,11400,11390,592
|
|
20241004,141300,4997519670,11400,11390,11400,11390,66
|
|
20241004,141200,4996767290,11370,11410,11410,11370,635
|
|
20241004,141100,4989541450,11410,11410,11410,11410,10
|
|
20241004,141000,4989427350,11380,11410,11410,11380,2803
|
|
20241004,140900,4957497050,11410,11420,11420,11410,52
|
|
20241004,140800,4956903220,11410,11400,11410,11400,691
|
|
20241004,140700,4949019620,11400,11400,11400,11400,141
|
|
20241004,140600,4947412220,11410,11390,11410,11390,1189
|
|
20241004,140500,4933856600,11390,11390,11390,11360,3437
|
|
20241004,140400,4894752830,11400,11390,11400,11390,306
|
|
20241004,140300,4891267250,11380,11390,11390,11380,657
|
|
20241004,140200,4883785730,11390,11400,11400,11390,205
|
|
20241004,140100,4881449730,11400,11400,11400,11390,241
|
|
20241004,140000,4878702380,11400,11400,11400,11370,3121
|
|
20241004,135900,4843177700,11400,11390,11400,11390,148
|
|
20241004,135800,4841491370,11390,11360,11390,11360,2132
|
|
20241004,135700,4817240810,11360,11380,11380,11360,1721
|
|
20241004,135600,4797672530,11380,11380,11380,11380,470
|
|
20241004,135500,4792323930,11390,11390,11400,11380,2738
|
|
20241004,135400,4761153620,11390,11390,11390,11390,100
|
|
20241004,135300,4760014620,11390,11390,11390,11390,554
|
|
20241004,135200,4753704560,11390,11420,11420,11390,133
|
|
20241004,135100,4752188910,11420,11410,11420,11380,3749
|
|
20241004,135000,4709474770,11410,11420,11420,11390,5501
|
|
20241004,134900,4646754130,11410,11410,11420,11410,43
|
|
20241004,134800,4646263490,11420,11410,11420,11400,520
|
|
20241004,134700,4640327790,11410,11410,11420,11410,393
|
|
20241004,134600,4635843640,11410,11410,11410,11400,245
|
|
20241004,134500,4633048550,11410,11450,11450,11410,8416
|
|
20241004,134400,4536894340,11450,11450,11450,11450,32
|
|
20241004,134300,4536527940,11450,11450,11450,11450,86
|
|
20241004,134200,4535543240,11450,11450,11450,11450,26
|
|
20241004,134100,4535245540,11450,11450,11450,11440,120
|
|
20241004,134000,4533872450,11450,11470,11470,11440,3261
|
|
20241004,133900,4496487870,11480,11480,11480,11470,183
|
|
20241004,133800,4494388530,11470,11480,11480,11470,28
|
|
20241004,133700,4494067340,11480,11460,11480,11460,1413
|
|
20241004,133600,4477856100,11460,11460,11460,11460,61
|
|
20241004,133500,4477157040,11460,11470,11470,11440,2946
|
|
20241004,133400,4443411040,11480,11480,11480,11480,85
|
|
20241004,133300,4442435240,11470,11480,11480,11470,30
|
|
20241004,133200,4442090850,11480,11480,11480,11480,102
|
|
20241004,133100,4440919890,11450,11450,11450,11450,0
|
|
20241004,133000,4440919890,11450,11480,11480,11450,2757
|
|
20241004,132900,4409350810,11480,11480,11480,11480,3
|
|
20241004,132800,4409316370,11470,11470,11470,11470,684
|
|
20241004,132700,4401470890,11470,11470,11480,11470,530
|
|
20241004,132600,4395390860,11470,11470,11470,11450,155
|
|
20241004,132500,4393614060,11460,11440,11460,11420,2926
|
|
20241004,132400,4360155260,11440,11440,11440,11440,27
|
|
20241004,132300,4359846380,11440,11450,11450,11440,69
|
|
20241004,132200,4359056880,11450,11450,11450,11450,12
|
|
20241004,132100,4358919480,11450,11450,11450,11450,5
|
|
20241004,132000,4358862230,11440,11460,11460,11430,3076
|
|
20241004,131900,4323651440,11460,11450,11460,11450,434
|
|
20241004,131800,4318678800,11450,11450,11450,11450,179
|
|
20241004,131700,4316629250,11440,11440,11440,11440,101
|
|
20241004,131600,4315473810,11460,11460,11460,11460,0
|
|
20241004,131500,4315473810,11460,11440,11460,11420,2876
|
|
20241004,131400,4282610160,11440,11440,11440,11440,0
|
|
20241004,131300,4282610160,11440,11430,11440,11430,2023
|
|
20241004,131200,4259468760,11430,11430,11430,11430,173
|
|
20241004,131100,4257491370,11430,11430,11430,11420,178
|
|
20241004,131000,4255457840,11420,11460,11460,11420,1538
|
|
20241004,130900,4237868600,11470,11470,11470,11470,105
|
|
20241004,130800,4236664250,11450,11440,11450,11440,1000
|
|
20241004,130700,4225214260,11440,11440,11450,11440,978
|
|
20241004,130600,4214020940,11430,11430,11430,11420,1129
|
|
20241004,130500,4201125140,11440,11440,11440,11420,3174
|
|
20241004,130400,4164840970,11430,11450,11450,11430,85
|
|
20241004,130300,4163869350,11450,11430,11450,11430,346
|
|
20241004,130200,4159910240,11440,11450,11450,11440,587
|
|
20241004,130100,4153192390,11450,11450,11450,11450,487
|
|
20241004,130000,4147616240,11450,11480,11490,11430,1963
|
|
20241004,125900,4125119990,11470,11470,11470,11470,395
|
|
20241004,125800,4120589340,11460,11440,11460,11440,807
|
|
20241004,125700,4111350580,11450,11440,11450,11440,611
|
|
20241004,125600,4104356650,11430,11440,11440,11430,101
|
|
20241004,125500,4103202210,11440,11430,11440,11430,3201
|
|
20241004,125400,4066602050,11440,11440,11440,11430,581
|
|
20241004,125300,4059960410,11440,11440,11440,11430,1194
|
|
20241004,125200,4046310770,11440,11440,11440,11440,380
|
|
20241004,125100,4041963570,11430,11430,11430,11430,130
|
|
20241004,125000,4040477670,11440,11460,11460,11430,2603
|
|
20241004,124900,4010694670,11460,11460,11460,11460,307
|
|
20241004,124800,4007176450,11460,11450,11460,11450,668
|
|
20241004,124700,3999527840,11440,11440,11440,11440,116
|
|
20241004,124600,3998200800,11440,11440,11440,11440,440
|
|
20241004,124500,3993167200,11440,11460,11470,11440,2236
|
|
20241004,124400,3967570430,11460,11460,11460,11460,0
|
|
20241004,124300,3967570430,11460,11460,11470,11460,32
|
|
20241004,124200,3967203490,11460,11480,11480,11460,384
|
|
20241004,124100,3962802410,11490,11470,11490,11470,326
|
|
20241004,124000,3959062990,11490,11490,11490,11470,2672
|
|
20241004,123900,3928401890,11490,11480,11490,11480,267
|
|
20241004,123800,3925334660,11480,11490,11490,11480,180
|
|
20241004,123700,3923267760,11490,11490,11490,11490,10
|
|
20241004,123600,3923152860,11460,11450,11460,11450,23
|
|
20241004,123500,3922889290,11450,11490,11490,11450,2655
|
|
20241004,123400,3892435690,11490,11500,11500,11490,72
|
|
20241004,123300,3891607740,11500,11500,11500,11500,352
|
|
20241004,123200,3887559740,11500,11510,11510,11500,153
|
|
20241004,123100,3885800220,11500,11500,11500,11500,840
|
|
20241004,123000,3876140220,11490,11500,11500,11480,3882
|
|
20241004,122900,3831548240,11500,11460,11500,11460,2339
|
|
20241004,122800,3804705370,11450,11440,11450,11440,406
|
|
20241004,122700,3800058170,11420,11440,11440,11420,691
|
|
20241004,122600,3792162230,11430,11440,11450,11420,2403
|
|
20241004,122500,3764693150,11450,11440,11450,11430,2685
|
|
20241004,122400,3733999860,11440,11430,11440,11430,51
|
|
20241004,122300,3733416920,11430,11430,11430,11430,241
|
|
20241004,122200,3730662290,11420,11440,11450,11420,3333
|
|
20241004,122100,3692558510,11430,11440,11450,11430,2186
|
|
20241004,122000,3667550930,11440,11470,11470,11440,3862
|
|
20241004,121900,3623339960,11470,11460,11470,11450,702
|
|
20241004,121800,3615299850,11460,11460,11460,11460,1921
|
|
20241004,121700,3593285190,11460,11480,11480,11460,3627
|
|
20241004,121600,3551690460,11480,11490,11490,11470,2970
|
|
20241004,121500,3517595050,11490,11490,11490,11480,2912
|
|
20241004,121400,3484159600,11490,11490,11490,11490,10
|
|
20241004,121300,3484044700,11490,11490,11490,11490,90
|
|
20241004,121200,3483010600,11490,11500,11500,11490,416
|
|
20241004,121100,3478229600,11510,11500,11510,11500,2001
|
|
20241004,121000,3455217970,11500,11510,11510,11500,3273
|
|
20241004,120900,3417575770,11510,11510,11510,11510,90
|
|
20241004,120800,3416539870,11510,11500,11510,11480,722
|
|
20241004,120700,3408239680,11510,11500,11510,11500,229
|
|
20241004,120600,3405606120,11490,11490,11490,11490,521
|
|
20241004,120500,3399619830,11490,11500,11500,11480,2003
|
|
20241004,120400,3376604750,11500,11500,11500,11500,22
|
|
20241004,120300,3376351750,11500,11510,11510,11500,375
|
|
20241004,120200,3372039100,11500,11500,11500,11500,2
|
|
20241004,120100,3372016100,11490,11500,11510,11490,277
|
|
20241004,120000,3368831720,11490,11510,11510,11490,6485
|
|
20241004,115900,3294255360,11500,11500,11500,11500,463
|
|
20241004,115800,3288930860,11500,11500,11500,11500,110
|
|
20241004,115700,3287665860,11500,11500,11510,11500,166
|
|
20241004,115600,3285756460,11490,11490,11510,11480,260
|
|
20241004,115500,3282768330,11490,11500,11510,11490,2813
|
|
20241004,115400,3250434420,11500,11510,11510,11500,212
|
|
20241004,115300,3247996370,11500,11490,11500,11490,110
|
|
20241004,115200,3246731390,11490,11500,11510,11490,971
|
|
20241004,115100,3235565630,11510,11500,11510,11500,243
|
|
20241004,115000,3232770130,11500,11510,11510,11490,2496
|
|
20241004,114900,3204080590,11500,11500,11500,11500,202
|
|
20241004,114800,3201757590,11500,11500,11510,11490,1180
|
|
20241004,114700,3188191310,11510,11500,11520,11500,632
|
|
20241004,114600,3180917790,11510,11510,11510,11500,155
|
|
20241004,114500,3179135270,11490,11520,11520,11490,4735
|
|
20241004,114400,3124702030,11520,11520,11520,11520,210
|
|
20241004,114300,3122282830,11520,11520,11520,11520,151
|
|
20241004,114200,3120543310,11520,11510,11520,11510,2033
|
|
20241004,114100,3097139040,11500,11510,11510,11500,503
|
|
20241004,114000,3091354390,11510,11530,11530,11500,1024
|
|
20241004,113900,3079568840,11520,11530,11530,11520,298
|
|
20241004,113800,3076133880,11530,11530,11530,11530,23
|
|
20241004,113700,3075868690,11530,11510,11530,11500,667
|
|
20241004,113600,3068183870,11520,11520,11520,11520,34
|
|
20241004,113500,3067792190,11500,11510,11520,11490,3052
|
|
20241004,113400,3032677810,11520,11510,11520,11510,143
|
|
20241004,113300,3031031510,11510,11510,11520,11510,52
|
|
20241004,113200,3030432980,11510,11520,11520,11510,448
|
|
20241004,113100,3025276280,11520,11520,11520,11510,297
|
|
20241004,113000,3021857780,11510,11510,11510,11490,2735
|
|
20241004,112900,2990401280,11510,11520,11530,11510,116
|
|
20241004,112800,2989066000,11530,11520,11530,11520,966
|
|
20241004,112700,2977937020,11520,11510,11520,11510,281
|
|
20241004,112600,2974701580,11510,11500,11510,11490,322
|
|
20241004,112500,2970999530,11500,11510,11510,11480,3140
|
|
20241004,112400,2934899390,11510,11500,11510,11500,322
|
|
20241004,112300,2931195190,11500,11510,11510,11500,538
|
|
20241004,112200,2925008070,11520,11490,11520,11490,1700
|
|
20241004,112100,2905457470,11490,11500,11500,11480,346
|
|
20241004,112000,2901483980,11500,11510,11510,11480,3591
|
|
20241004,111900,2860205810,11520,11510,11520,11510,25
|
|
20241004,111800,2859917910,11510,11520,11520,11510,501
|
|
20241004,111700,2854149250,11520,11520,11520,11510,277
|
|
20241004,111600,2850958220,11520,11520,11520,11520,208
|
|
20241004,111500,2848562060,11510,11510,11520,11500,3438
|
|
20241004,111400,2809014460,11520,11520,11520,11520,338
|
|
20241004,111300,2805120700,11520,11520,11520,11520,10
|
|
20241004,111200,2805005500,11520,11510,11520,11510,269
|
|
20241004,111100,2801907310,11510,11530,11540,11510,409
|
|
20241004,111000,2797197500,11530,11530,11540,11510,3118
|
|
20241004,110900,2761284210,11530,11530,11540,11520,465
|
|
20241004,110800,2755923470,11530,11540,11540,11530,396
|
|
20241004,110700,2751356750,11540,11520,11540,11520,3029
|
|
20241004,110600,2716430590,11520,11520,11530,11500,2863
|
|
20241004,110500,2683466130,11530,11550,11560,11520,6365
|
|
20241004,110400,2610033670,11560,11560,11560,11560,131
|
|
20241004,110300,2608519310,11560,11560,11560,11550,412
|
|
20241004,110200,2603759470,11560,11550,11560,11550,153
|
|
20241004,110100,2601992310,11540,11540,11540,11540,1305
|
|
20241004,110000,2586932610,11540,11560,11560,11530,1720
|
|
20241004,105900,2567081640,11560,11560,11560,11560,922
|
|
20241004,105800,2556423320,11560,11560,11560,11560,174
|
|
20241004,105700,2554411880,11560,11560,11560,11550,328
|
|
20241004,105600,2550620220,11540,11580,11580,11540,362
|
|
20241004,105500,2546442360,11580,11560,11580,11530,2906
|
|
20241004,105400,2512896960,11570,11570,11570,11560,247
|
|
20241004,105300,2510041450,11560,11550,11560,11550,3421
|
|
20241004,105200,2470509710,11550,11560,11560,11540,603
|
|
20241004,105100,2463548020,11550,11560,11560,11540,1464
|
|
20241004,105000,2446639410,11560,11570,11570,11560,943
|
|
20241004,104900,2435735110,11570,11560,11570,11560,416
|
|
20241004,104800,2430925450,11560,11570,11570,11550,338
|
|
20241004,104700,2427017590,11570,11560,11570,11560,961
|
|
20241004,104600,2415905640,11560,11550,11560,11550,405
|
|
20241004,104500,2411225820,11530,11550,11560,11520,3506
|
|
20241004,104400,2370766780,11550,11540,11550,11530,302
|
|
20241004,104300,2367282710,11540,11540,11540,11540,75
|
|
20241004,104200,2366417210,11540,11530,11540,11530,8
|
|
20241004,104100,2366324960,11550,11520,11550,11510,924
|
|
20241004,104000,2355664020,11510,11540,11540,11510,2549
|
|
20241004,103900,2326324230,11550,11550,11550,11550,0
|
|
20241004,103800,2326324230,11550,11570,11570,11550,228
|
|
20241004,103700,2323689070,11560,11560,11560,11550,644
|
|
20241004,103600,2316244440,11560,11540,11560,11540,1545
|
|
20241004,103500,2298395760,11540,11530,11540,11520,2700
|
|
20241004,103400,2267288190,11530,11550,11550,11530,223
|
|
20241004,103300,2264715000,11540,11530,11550,11530,1761
|
|
20241004,103200,2244398890,11530,11520,11530,11520,280
|
|
20241004,103100,2241172290,11510,11500,11510,11490,1577
|
|
20241004,103000,2223026880,11500,11530,11530,11490,4411
|
|
20241004,102900,2172272920,11530,11520,11530,11510,922
|
|
20241004,102800,2161646700,11520,11530,11530,11520,428
|
|
20241004,102700,2156716000,11530,11520,11530,11520,738
|
|
20241004,102600,2148214220,11520,11520,11520,11510,377
|
|
20241004,102500,2143873910,11500,11540,11550,11500,2179
|
|
20241004,102400,2118775940,11540,11530,11550,11530,1028
|
|
20241004,102300,2106912940,11530,11520,11540,11510,1934
|
|
20241004,102200,2084626950,11520,11510,11520,11500,1668
|
|
20241004,102100,2065437240,11510,11510,11510,11500,130
|
|
20241004,102000,2063941600,11500,11520,11520,11500,2532
|
|
20241004,101900,2034818980,11520,11540,11540,11520,624
|
|
20241004,101800,2027627750,11540,11580,11580,11540,383
|
|
20241004,101700,2023202380,11580,11550,11580,11540,3183
|
|
20241004,101600,1986455900,11540,11540,11550,11540,479
|
|
20241004,101500,1980925940,11540,11570,11580,11530,1805
|
|
20241004,101400,1960081910,11570,11540,11570,11540,328
|
|
20241004,101300,1956288570,11540,11580,11580,11540,630
|
|
20241004,101200,1949016770,11590,11550,11590,11550,1762
|
|
20241004,101100,1928646420,11550,11520,11550,11520,3113
|
|
20241004,101000,1892763560,11520,11530,11540,11500,1233
|
|
20241004,100900,1878564930,11540,11520,11540,11520,367
|
|
20241004,100800,1874334270,11510,11510,11520,11510,251
|
|
20241004,100700,1871444570,11510,11510,11510,11500,522
|
|
20241004,100600,1865437270,11500,11480,11520,11480,2353
|
|
20241004,100500,1838393030,11480,11510,11510,11470,2201
|
|
20241004,100400,1813117770,11510,11520,11520,11510,1146
|
|
20241004,100300,1799919910,11520,11500,11530,11500,2791
|
|
20241004,100200,1767811570,11500,11490,11500,11480,590
|
|
20241004,100100,1761032030,11480,11500,11500,11480,2195
|
|
20241004,100000,1735791330,11500,11510,11530,11450,2674
|
|
20241004,095900,1705085040,11530,11510,11530,11510,486
|
|
20241004,095800,1699488720,11510,11540,11540,11440,6313
|
|
20241004,095700,1627071480,11550,11530,11550,11530,876
|
|
20241004,095600,1616962350,11540,11490,11540,11490,2504
|
|
20241004,095500,1588152330,11480,11540,11540,11470,1692
|
|
20241004,095400,1568727340,11510,11530,11550,11500,879
|
|
20241004,095300,1558611840,11540,11550,11570,11540,1118
|
|
20241004,095200,1545696190,11550,11540,11560,11530,1541
|
|
20241004,095100,1527901330,11520,11490,11520,11490,1707
|
|
20241004,095000,1508265460,11480,11510,11510,11470,1726
|
|
20241004,094900,1488433910,11510,11530,11540,11500,2762
|
|
20241004,094800,1456617100,11530,11520,11580,11520,5531
|
|
20241004,094700,1392828600,11520,11520,11520,11520,519
|
|
20241004,094600,1386849720,11530,11490,11540,11490,3181
|
|
20241004,094500,1350269820,11480,11520,11520,11470,2305
|
|
20241004,094400,1323815600,11520,11480,11520,11480,302
|
|
20241004,094300,1320338480,11540,11540,11540,11540,55
|
|
20241004,094200,1319703780,11540,11480,11540,11460,1672
|
|
20241004,094100,1300478560,11480,11450,11480,11420,5435
|
|
20241004,094000,1238294250,11440,11490,11490,11440,720
|
|
20241004,093900,1230047900,11500,11470,11500,11470,1960
|
|
20241004,093800,1207554970,11470,11430,11470,11420,3814
|
|
20241004,093700,1163955580,11430,11470,11480,11420,5988
|
|
20241004,093600,1095352140,11480,11480,11500,11460,3867
|
|
20241004,093500,1050997050,11470,11530,11530,11470,2018
|
|
20241004,093400,1027808280,11540,11520,11540,11510,6237
|
|
20241004,093300,955953330,11520,11540,11540,11520,296
|
|
20241004,093200,952539330,11520,11520,11520,11520,228
|
|
20241004,093100,949912770,11520,11550,11570,11510,724
|
|
20241004,093000,941557430,11580,11520,11580,11510,267
|
|
20241004,092900,938476920,11520,11550,11550,11520,308
|
|
20241004,092800,934923980,11550,11600,11600,11550,593
|
|
20241004,092700,928068890,11570,11550,11590,11490,2755
|
|
20241004,092600,896225100,11540,11540,11540,11490,994
|
|
20241004,092500,884761740,11540,11530,11550,11470,2841
|
|
20241004,092400,852168560,11550,11480,11550,11470,2699
|
|
20241004,092300,821164340,11470,11480,11480,11460,882
|
|
20241004,092200,811044300,11480,11450,11480,11440,641
|
|
20241004,092100,803699790,11450,11470,11480,11450,6032
|
|
20241004,092000,734609540,11470,11480,11530,11470,423
|
|
20241004,091900,729754770,11480,11530,11530,11480,6592
|
|
20241004,091800,653919560,11540,11530,11540,11530,420
|
|
20241004,091700,649074760,11550,11510,11560,11510,957
|
|
20241004,091600,638025080,11510,11580,11580,11500,3512
|
|
20241004,091500,597503290,11550,11640,11640,11540,5248
|
|
20241004,091400,536718020,11630,11600,11640,11600,865
|
|
20241004,091300,526668590,11600,11590,11650,11590,1239
|
|
20241004,091200,512292740,11640,11570,11640,11570,2699
|
|
20241004,091100,481014400,11530,11570,11570,11530,1025
|
|
20241004,091000,469179390,11590,11570,11590,11550,4090
|
|
20241004,090900,421861760,11580,11610,11650,11580,3545
|
|
20241004,090800,380773300,11630,11650,11660,11630,1181
|
|
20241004,090700,367010410,11640,11630,11640,11600,5087
|
|
20241004,090600,307873240,11630,11640,11640,11620,1825
|
|
20241004,090500,286651480,11630,11650,11650,11600,3072
|
|
20241004,090400,250951620,11650,11660,11670,11630,2277
|
|
20241004,090300,224385940,11630,11670,11700,11620,2466
|
|
20241004,090200,195628600,11670,11670,11670,11600,3518
|
|
20241004,090100,154738260,11620,11670,11700,11620,1766
|
|
20241004,090000,134178220,11630,11550,11660,11540,11609
|