672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,200900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,200800,4607458500,10010,10010,10010,10010,0
|
|
20241021,200700,4607458500,10010,10010,10010,10010,0
|
|
20241021,200600,4607458500,10010,10010,10010,10010,0
|
|
20241021,200500,4607458500,10010,10010,10010,10010,0
|
|
20241021,200400,4607458500,10010,10010,10010,10010,0
|
|
20241021,200300,4607458500,10010,10010,10010,10010,0
|
|
20241021,200200,4607458500,10010,10010,10010,10010,0
|
|
20241021,200100,4607458500,10010,10010,10010,10010,0
|
|
20241021,200000,4607458500,10010,10010,10010,10010,0
|
|
20241021,195900,4607458500,10010,10010,10010,10010,0
|
|
20241021,195800,4607458500,10010,10010,10010,10010,0
|
|
20241021,195700,4607458500,10010,10010,10010,10010,0
|
|
20241021,195600,4607458500,10010,10010,10010,10010,0
|
|
20241021,195500,4607458500,10010,10010,10010,10010,0
|
|
20241021,195400,4607458500,10010,10010,10010,10010,0
|
|
20241021,195300,4607458500,10010,10010,10010,10010,0
|
|
20241021,195200,4607458500,10010,10010,10010,10010,0
|
|
20241021,195100,4607458500,10010,10010,10010,10010,0
|
|
20241021,195000,4607458500,10010,10010,10010,10010,0
|
|
20241021,194900,4607458500,10010,10010,10010,10010,0
|
|
20241021,194800,4607458500,10010,10010,10010,10010,0
|
|
20241021,194700,4607458500,10010,10010,10010,10010,0
|
|
20241021,194600,4607458500,10010,10010,10010,10010,0
|
|
20241021,194500,4607458500,10010,10010,10010,10010,0
|
|
20241021,194400,4607458500,10010,10010,10010,10010,0
|
|
20241021,194300,4607458500,10010,10010,10010,10010,0
|
|
20241021,194200,4607458500,10010,10010,10010,10010,0
|
|
20241021,194100,4607458500,10010,10010,10010,10010,0
|
|
20241021,194000,4607458500,10010,10010,10010,10010,0
|
|
20241021,193900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,193800,4607458500,10010,10010,10010,10010,0
|
|
20241021,193700,4607458500,10010,10010,10010,10010,0
|
|
20241021,193600,4607458500,10010,10010,10010,10010,0
|
|
20241021,193500,4607458500,10010,10010,10010,10010,0
|
|
20241021,193400,4607458500,10010,10010,10010,10010,0
|
|
20241021,193300,4607458500,10010,10010,10010,10010,0
|
|
20241021,193200,4607458500,10010,10010,10010,10010,0
|
|
20241021,193100,4607458500,10010,10010,10010,10010,0
|
|
20241021,193000,4607458500,10010,10010,10010,10010,0
|
|
20241021,192900,4607458500,10010,10010,10010,10010,0
|
|
20241021,192800,4607458500,10010,10010,10010,10010,0
|
|
20241021,192700,4607458500,10010,10010,10010,10010,0
|
|
20241021,192600,4607458500,10010,10010,10010,10010,0
|
|
20241021,192500,4607458500,10010,10010,10010,10010,0
|
|
20241021,192400,4607458500,10010,10010,10010,10010,0
|
|
20241021,192300,4607458500,10010,10010,10010,10010,0
|
|
20241021,192200,4607458500,10010,10010,10010,10010,0
|
|
20241021,192100,4607458500,10010,10010,10010,10010,0
|
|
20241021,192000,4607458500,10010,10010,10010,10010,0
|
|
20241021,191900,4607458500,10010,10010,10010,10010,0
|
|
20241021,191800,4607458500,10010,10010,10010,10010,0
|
|
20241021,191700,4607458500,10010,10010,10010,10010,0
|
|
20241021,191600,4607458500,10010,10010,10010,10010,0
|
|
20241021,191500,4607458500,10010,10010,10010,10010,0
|
|
20241021,191400,4607458500,10010,10010,10010,10010,0
|
|
20241021,191300,4607458500,10010,10010,10010,10010,0
|
|
20241021,191200,4607458500,10010,10010,10010,10010,0
|
|
20241021,191100,4607458500,10010,10010,10010,10010,0
|
|
20241021,191000,4607458500,10010,10010,10010,10010,0
|
|
20241021,190900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,190800,4607458500,10010,10010,10010,10010,0
|
|
20241021,190700,4607458500,10010,10010,10010,10010,0
|
|
20241021,190600,4607458500,10010,10010,10010,10010,0
|
|
20241021,190500,4607458500,10010,10010,10010,10010,0
|
|
20241021,190400,4607458500,10010,10010,10010,10010,0
|
|
20241021,190300,4607458500,10010,10010,10010,10010,0
|
|
20241021,190200,4607458500,10010,10010,10010,10010,0
|
|
20241021,190100,4607458500,10010,10010,10010,10010,0
|
|
20241021,190000,4607458500,10010,10010,10010,10010,0
|
|
20241021,185900,4607458500,10010,10010,10010,10010,0
|
|
20241021,185800,4607458500,10010,10010,10010,10010,0
|
|
20241021,185700,4607458500,10010,10010,10010,10010,0
|
|
20241021,185600,4607458500,10010,10010,10010,10010,0
|
|
20241021,185500,4607458500,10010,10010,10010,10010,0
|
|
20241021,185400,4607458500,10010,10010,10010,10010,0
|
|
20241021,185300,4607458500,10010,10010,10010,10010,0
|
|
20241021,185200,4607458500,10010,10010,10010,10010,0
|
|
20241021,185100,4607458500,10010,10010,10010,10010,0
|
|
20241021,185000,4607458500,10010,10010,10010,10010,0
|
|
20241021,184900,4607458500,10010,10010,10010,10010,0
|
|
20241021,184800,4607458500,10010,10010,10010,10010,0
|
|
20241021,184700,4607458500,10010,10010,10010,10010,0
|
|
20241021,184600,4607458500,10010,10010,10010,10010,0
|
|
20241021,184500,4607458500,10010,10010,10010,10010,0
|
|
20241021,184400,4607458500,10010,10010,10010,10010,0
|
|
20241021,184300,4607458500,10010,10010,10010,10010,0
|
|
20241021,184200,4607458500,10010,10010,10010,10010,0
|
|
20241021,184100,4607458500,10010,10010,10010,10010,0
|
|
20241021,184000,4607458500,10010,10010,10010,10010,0
|
|
20241021,183900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,183800,4607458500,10010,10010,10010,10010,0
|
|
20241021,183700,4607458500,10010,10010,10010,10010,0
|
|
20241021,183600,4607458500,10010,10010,10010,10010,0
|
|
20241021,183500,4607458500,10010,10010,10010,10010,0
|
|
20241021,183400,4607458500,10010,10010,10010,10010,0
|
|
20241021,183300,4607458500,10010,10010,10010,10010,0
|
|
20241021,183200,4607458500,10010,10010,10010,10010,0
|
|
20241021,183100,4607458500,10010,10010,10010,10010,0
|
|
20241021,183000,4607458500,10010,10010,10010,10010,0
|
|
20241021,182900,4607458500,10010,10010,10010,10010,0
|
|
20241021,182800,4607458500,10010,10010,10010,10010,0
|
|
20241021,182700,4607458500,10010,10010,10010,10010,0
|
|
20241021,182600,4607458500,10010,10010,10010,10010,0
|
|
20241021,182500,4607458500,10010,10010,10010,10010,0
|
|
20241021,182400,4607458500,10010,10010,10010,10010,0
|
|
20241021,182300,4607458500,10010,10010,10010,10010,0
|
|
20241021,182200,4607458500,10010,10010,10010,10010,0
|
|
20241021,182100,4607458500,10010,10010,10010,10010,0
|
|
20241021,182000,4607458500,10010,10010,10010,10010,0
|
|
20241021,181900,4607458500,10010,10010,10010,10010,0
|
|
20241021,181800,4607458500,10010,10010,10010,10010,0
|
|
20241021,181700,4607458500,10010,10010,10010,10010,0
|
|
20241021,181600,4607458500,10010,10010,10010,10010,0
|
|
20241021,181500,4607458500,10010,10010,10010,10010,0
|
|
20241021,181400,4607458500,10010,10010,10010,10010,0
|
|
20241021,181300,4607458500,10010,10010,10010,10010,0
|
|
20241021,181200,4607458500,10010,10010,10010,10010,0
|
|
20241021,181100,4607458500,10010,10010,10010,10010,0
|
|
20241021,181000,4607458500,10010,10010,10010,10010,0
|
|
20241021,180900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,180800,4607458500,10010,10010,10010,10010,0
|
|
20241021,180700,4607458500,10010,10010,10010,10010,0
|
|
20241021,180600,4607458500,10010,10010,10010,10010,0
|
|
20241021,180500,4607458500,10010,10010,10010,10010,0
|
|
20241021,180400,4607458500,10010,10010,10010,10010,0
|
|
20241021,180300,4607458500,10010,10010,10010,10010,0
|
|
20241021,180200,4607458500,10010,10010,10010,10010,0
|
|
20241021,180100,4607458500,10010,10010,10010,10010,0
|
|
20241021,180000,4607458500,10010,10010,10010,10010,0
|
|
20241021,175900,4607458500,10010,10010,10010,10010,0
|
|
20241021,175800,4607458500,10010,10010,10010,10010,0
|
|
20241021,175700,4607458500,10010,10010,10010,10010,0
|
|
20241021,175600,4607458500,10010,10010,10010,10010,0
|
|
20241021,175500,4607458500,10010,10010,10010,10010,0
|
|
20241021,175400,4607458500,10010,10010,10010,10010,0
|
|
20241021,175300,4607458500,10010,10010,10010,10010,0
|
|
20241021,175200,4607458500,10010,10010,10010,10010,0
|
|
20241021,175100,4607458500,10010,10010,10010,10010,0
|
|
20241021,175000,4607458500,10010,10010,10010,10010,0
|
|
20241021,174900,4607458500,10010,10010,10010,10010,0
|
|
20241021,174800,4607458500,10010,10010,10010,10010,0
|
|
20241021,174700,4607458500,10010,10010,10010,10010,0
|
|
20241021,174600,4607458500,10010,10010,10010,10010,0
|
|
20241021,174500,4607458500,10010,10010,10010,10010,0
|
|
20241021,174400,4607458500,10010,10010,10010,10010,0
|
|
20241021,174300,4607458500,10010,10010,10010,10010,0
|
|
20241021,174200,4607458500,10010,10010,10010,10010,0
|
|
20241021,174100,4607458500,10010,10010,10010,10010,0
|
|
20241021,174000,4607458500,10010,10010,10010,10010,0
|
|
20241021,173900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,173800,4607458500,10010,10010,10010,10010,0
|
|
20241021,173700,4607458500,10010,10010,10010,10010,0
|
|
20241021,173600,4607458500,10010,10010,10010,10010,0
|
|
20241021,173500,4607458500,10010,10010,10010,10010,0
|
|
20241021,173400,4607458500,10010,10010,10010,10010,0
|
|
20241021,173300,4607458500,10010,10010,10010,10010,0
|
|
20241021,173200,4607458500,10010,10010,10010,10010,0
|
|
20241021,173100,4607458500,10010,10010,10010,10010,0
|
|
20241021,173000,4607458500,10010,10010,10010,10010,0
|
|
20241021,172900,4607458500,10010,10010,10010,10010,0
|
|
20241021,172800,4607458500,10010,10010,10010,10010,0
|
|
20241021,172700,4607458500,10010,10010,10010,10010,0
|
|
20241021,172600,4607458500,10010,10010,10010,10010,0
|
|
20241021,172500,4607458500,10010,10010,10010,10010,0
|
|
20241021,172400,4607458500,10010,10010,10010,10010,0
|
|
20241021,172300,4607458500,10010,10010,10010,10010,0
|
|
20241021,172200,4607458500,10010,10010,10010,10010,0
|
|
20241021,172100,4607458500,10010,10010,10010,10010,0
|
|
20241021,172000,4607458500,10010,10010,10010,10010,0
|
|
20241021,171900,4607458500,10010,10010,10010,10010,0
|
|
20241021,171800,4607458500,10010,10010,10010,10010,0
|
|
20241021,171700,4607458500,10010,10010,10010,10010,0
|
|
20241021,171600,4607458500,10010,10010,10010,10010,0
|
|
20241021,171500,4607458500,10010,10010,10010,10010,0
|
|
20241021,171400,4607458500,10010,10010,10010,10010,0
|
|
20241021,171300,4607458500,10010,10010,10010,10010,0
|
|
20241021,171200,4607458500,10010,10010,10010,10010,0
|
|
20241021,171100,4607458500,10010,10010,10010,10010,0
|
|
20241021,171000,4607458500,10010,10010,10010,10010,0
|
|
20241021,170900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,170800,4607458500,10010,10010,10010,10010,0
|
|
20241021,170700,4607458500,10010,10010,10010,10010,0
|
|
20241021,170600,4607458500,10010,10010,10010,10010,0
|
|
20241021,170500,4607458500,10010,10010,10010,10010,0
|
|
20241021,170400,4607458500,10010,10010,10010,10010,0
|
|
20241021,170300,4607458500,10010,10010,10010,10010,0
|
|
20241021,170200,4607458500,10010,10010,10010,10010,0
|
|
20241021,170100,4607458500,10010,10010,10010,10010,0
|
|
20241021,170000,4607458500,10010,10010,10010,10010,0
|
|
20241021,165900,4607458500,10010,10010,10010,10010,0
|
|
20241021,165800,4607458500,10010,10010,10010,10010,0
|
|
20241021,165700,4607458500,10010,10010,10010,10010,0
|
|
20241021,165600,4607458500,10010,10010,10010,10010,0
|
|
20241021,165500,4607458500,10010,10010,10010,10010,0
|
|
20241021,165400,4607458500,10010,10010,10010,10010,0
|
|
20241021,165300,4607458500,10010,10010,10010,10010,0
|
|
20241021,165200,4607458500,10010,10010,10010,10010,0
|
|
20241021,165100,4607458500,10010,10010,10010,10010,0
|
|
20241021,165000,4607458500,10010,10010,10010,10010,0
|
|
20241021,164900,4607458500,10010,10010,10010,10010,0
|
|
20241021,164800,4607458500,10010,10010,10010,10010,0
|
|
20241021,164700,4607458500,10010,10010,10010,10010,0
|
|
20241021,164600,4607458500,10010,10010,10010,10010,0
|
|
20241021,164500,4607458500,10010,10010,10010,10010,0
|
|
20241021,164400,4607458500,10010,10010,10010,10010,0
|
|
20241021,164300,4607458500,10010,10010,10010,10010,0
|
|
20241021,164200,4607458500,10010,10010,10010,10010,0
|
|
20241021,164100,4607458500,10010,10010,10010,10010,0
|
|
20241021,164000,4607458500,10010,10010,10010,10010,0
|
|
20241021,163900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,163800,4607458500,10010,10010,10010,10010,0
|
|
20241021,163700,4607458500,10010,10010,10010,10010,0
|
|
20241021,163600,4607458500,10010,10010,10010,10010,0
|
|
20241021,163500,4607458500,10010,10010,10010,10010,0
|
|
20241021,163400,4607458500,10010,10010,10010,10010,0
|
|
20241021,163300,4607458500,10010,10010,10010,10010,0
|
|
20241021,163200,4607458500,10010,10010,10010,10010,0
|
|
20241021,163100,4607458500,10010,10010,10010,10010,0
|
|
20241021,163000,4607458500,10010,10010,10010,10010,0
|
|
20241021,162900,4607458500,10010,10010,10010,10010,0
|
|
20241021,162800,4607458500,10010,10010,10010,10010,0
|
|
20241021,162700,4607458500,10010,10010,10010,10010,0
|
|
20241021,162600,4607458500,10010,10010,10010,10010,0
|
|
20241021,162500,4607458500,10010,10010,10010,10010,0
|
|
20241021,162400,4607458500,10010,10010,10010,10010,0
|
|
20241021,162300,4607458500,10010,10010,10010,10010,0
|
|
20241021,162200,4607458500,10010,10010,10010,10010,0
|
|
20241021,162100,4607458500,10010,10010,10010,10010,0
|
|
20241021,162000,4607458500,10010,10010,10010,10010,0
|
|
20241021,161900,4607458500,10010,10010,10010,10010,0
|
|
20241021,161800,4607458500,10010,10010,10010,10010,0
|
|
20241021,161700,4607458500,10010,10010,10010,10010,0
|
|
20241021,161600,4607458500,10010,10010,10010,10010,0
|
|
20241021,161500,4607458500,10010,10010,10010,10010,0
|
|
20241021,161400,4607458500,10010,10010,10010,10010,0
|
|
20241021,161300,4607458500,10010,10010,10010,10010,0
|
|
20241021,161200,4607458500,10010,10010,10010,10010,0
|
|
20241021,161100,4607458500,10010,10010,10010,10010,0
|
|
20241021,161000,4607458500,10010,10010,10010,10010,0
|
|
20241021,160900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,160800,4607458500,10010,10010,10010,10010,0
|
|
20241021,160700,4607458500,10010,10010,10010,10010,0
|
|
20241021,160600,4607458500,10010,10010,10010,10010,0
|
|
20241021,160500,4607458500,10010,10010,10010,10010,0
|
|
20241021,160400,4607458500,10010,10010,10010,10010,0
|
|
20241021,160300,4607458500,10010,10010,10010,10010,0
|
|
20241021,160200,4607458500,10010,10010,10010,10010,0
|
|
20241021,160100,4607458500,10010,10010,10010,10010,0
|
|
20241021,160000,4607458500,10010,10010,10010,10010,0
|
|
20241021,155900,4607458500,10010,10010,10010,10010,0
|
|
20241021,155800,4607458500,10010,10010,10010,10010,0
|
|
20241021,155700,4607458500,10010,10010,10010,10010,0
|
|
20241021,155600,4607458500,10010,10010,10010,10010,0
|
|
20241021,155500,4607458500,10010,10010,10010,10010,0
|
|
20241021,155400,4607458500,10010,10010,10010,10010,0
|
|
20241021,155300,4607458500,10010,10010,10010,10010,0
|
|
20241021,155200,4607458500,10010,10010,10010,10010,0
|
|
20241021,155100,4607458500,10010,10010,10010,10010,0
|
|
20241021,155000,4607458500,10010,10010,10010,10010,0
|
|
20241021,154900,4607458500,10010,10010,10010,10010,0
|
|
20241021,154800,4607458500,10010,10010,10010,10010,0
|
|
20241021,154700,4607458500,10010,10010,10010,10010,0
|
|
20241021,154600,4607458500,10010,10010,10010,10010,0
|
|
20241021,154500,4607458500,10010,10010,10010,10010,0
|
|
20241021,154400,4607458500,10010,10010,10010,10010,0
|
|
20241021,154300,4607458500,10010,10010,10010,10010,0
|
|
20241021,154200,4607458500,10010,10010,10010,10010,0
|
|
20241021,154100,4607458500,10010,10010,10010,10010,0
|
|
20241021,154000,4607458500,10010,10010,10010,10010,0
|
|
20241021,153900,4607458500,10010,10010,10010,10010,11887
|
|
20241021,153800,4607458500,10010,10010,10010,10010,0
|
|
20241021,153700,4607458500,10010,10010,10010,10010,0
|
|
20241021,153600,4607458500,10010,10010,10010,10010,0
|
|
20241021,153500,4607458500,10010,10010,10010,10010,0
|
|
20241021,153400,4607458500,10010,10010,10010,10010,0
|
|
20241021,153300,4607458500,10010,10010,10010,10010,0
|
|
20241021,153200,4607458500,10010,10010,10010,10010,0
|
|
20241021,153100,4607458500,10010,10010,10010,10010,0
|
|
20241021,153000,4607458500,10010,10010,10010,10010,11887
|
|
20241021,152900,4488469630,10020,10020,10020,10020,0
|
|
20241021,152800,4488469630,10020,10020,10020,10020,0
|
|
20241021,152700,4488469630,10020,10020,10020,10020,0
|
|
20241021,152600,4488469630,10020,10020,10020,10020,0
|
|
20241021,152500,4488469630,10020,10020,10020,10020,0
|
|
20241021,152400,4488469630,10020,10020,10020,10020,0
|
|
20241021,152300,4488469630,10020,10020,10020,10020,0
|
|
20241021,152200,4488469630,10020,10020,10020,10020,0
|
|
20241021,152100,4488469630,10020,10020,10020,10020,0
|
|
20241021,152000,4488469630,10020,10020,10020,10020,0
|
|
20241021,151900,4488469630,10020,10030,10050,10010,3389
|
|
20241021,151800,4454465200,10030,10040,10040,10020,2287
|
|
20241021,151700,4431526730,10040,10040,10040,10020,2378
|
|
20241021,151600,4407683170,10040,10040,10050,10020,2948
|
|
20241021,151500,4378104720,10020,10020,10030,10010,1875
|
|
20241021,151400,4359315610,10020,10050,10060,10010,2776
|
|
20241021,151300,4331464810,10040,10030,10040,10030,2195
|
|
20241021,151200,4309446430,10030,10030,10030,10020,1455
|
|
20241021,151100,4294852790,10040,10060,10060,10040,2458
|
|
20241021,151000,4270140560,10060,10060,10060,10050,1013
|
|
20241021,150900,4259950140,10060,10030,10060,10030,738
|
|
20241021,150800,4252527620,10030,10030,10040,10030,1394
|
|
20241021,150700,4238545780,10030,10020,10050,10020,2623
|
|
20241021,150600,4212236290,10020,10020,10040,10000,6056
|
|
20241021,150500,4151558870,10020,10010,10020,10000,2440
|
|
20241021,150400,4127129670,10010,10010,10010,10010,206
|
|
20241021,150300,4125067610,10010,10020,10020,10010,7
|
|
20241021,150200,4124997490,10010,10010,10010,10010,400
|
|
20241021,150100,4120993490,10010,10020,10020,10010,770
|
|
20241021,150000,4113278100,10010,10010,10020,10010,823
|
|
20241021,145900,4105037760,10010,10010,10010,10010,200
|
|
20241021,145800,4103035760,10010,10020,10020,10010,66
|
|
20241021,145700,4102374600,10010,10020,10020,10010,92
|
|
20241021,145600,4101453280,10020,10010,10020,10010,176
|
|
20241021,145500,4099690900,10010,10020,10020,10010,587
|
|
20241021,145400,4093814160,10020,10020,10020,10010,626
|
|
20241021,145300,4087541740,10030,10030,10030,10010,89
|
|
20241021,145200,4086649290,10030,10030,10030,10010,162
|
|
20241021,145100,4085024450,10030,10020,10030,10010,263
|
|
20241021,145000,4082389190,10020,10020,10030,10020,3
|
|
20241021,144900,4082359120,10030,10020,10030,10020,1023
|
|
20241021,144800,4072108080,10020,10030,10030,10020,202
|
|
20241021,144700,4070084030,10020,10040,10040,10010,2378
|
|
20241021,144600,4046250240,10030,10030,10030,10030,26
|
|
20241021,144500,4045989460,10040,10030,10040,10030,10
|
|
20241021,144400,4045889070,10030,10030,10030,10030,37
|
|
20241021,144300,4045517960,10030,10020,10040,10020,591
|
|
20241021,144200,4039591070,10030,10030,10030,10030,507
|
|
20241021,144100,4034505860,10030,10040,10040,10030,779
|
|
20241021,144000,4026686370,10040,10050,10050,10040,363
|
|
20241021,143900,4023041230,10040,10040,10050,10040,144
|
|
20241021,143800,4021594050,10050,10040,10050,10040,60
|
|
20241021,143700,4020991070,10040,10050,10050,10040,101
|
|
20241021,143600,4019976030,10040,10040,10040,10040,1
|
|
20241021,143500,4019965990,10030,10040,10040,10030,918
|
|
20241021,143400,4010749280,10030,10030,10030,10030,2002
|
|
20241021,143300,3990669220,10030,10030,10030,10030,66
|
|
20241021,143200,3990007240,10030,10030,10030,10030,1
|
|
20241021,143100,3989997210,10040,10030,10040,10030,900
|
|
20241021,143000,3980962440,10030,10040,10040,10030,721
|
|
20241021,142900,3973730750,10040,10040,10040,10030,1159
|
|
20241021,142800,3962097200,10040,10050,10050,10040,204
|
|
20241021,142700,3960049010,10040,10050,10050,10040,110
|
|
20241021,142600,3958943520,10050,10040,10050,10040,53
|
|
20241021,142500,3958410990,10040,10040,10040,10040,409
|
|
20241021,142400,3954304630,10050,10050,10050,10040,135
|
|
20241021,142300,3952947890,10050,10050,10050,10050,28
|
|
20241021,142200,3952666490,10040,10050,10050,10040,97
|
|
20241021,142100,3951691650,10040,10040,10050,10040,65
|
|
20241021,142000,3951038950,10040,10040,10050,10040,75
|
|
20241021,141900,3950285820,10040,10040,10040,10040,21
|
|
20241021,141800,3950074980,10050,10040,10050,10040,2
|
|
20241021,141700,3950054890,10040,10030,10040,10030,619
|
|
20241021,141600,3943840140,10030,10020,10030,10020,1497
|
|
20241021,141500,3928827200,10020,10030,10030,10020,91
|
|
20241021,141400,3927914860,10030,10020,10030,10020,2274
|
|
20241021,141300,3905120430,10010,10020,10020,10010,11
|
|
20241021,141200,3905010220,10010,10010,10010,10010,1
|
|
20241021,141100,3905000210,10020,10020,10020,10020,1289
|
|
20241021,141000,3892084430,10030,10030,10030,10030,0
|
|
20241021,140900,3892084430,10030,10030,10030,10020,913
|
|
20241021,140800,3882931020,10040,10040,10040,10030,196
|
|
20241021,140700,3880963190,10030,10040,10040,10030,288
|
|
20241021,140600,3878073000,10040,10030,10040,10030,299
|
|
20241021,140500,3875071100,10040,10040,10040,10030,89
|
|
20241021,140400,3874177650,10040,10030,10040,10030,93
|
|
20241021,140300,3873244210,10030,10040,10040,10030,317
|
|
20241021,140200,3870062530,10040,10040,10040,10030,497
|
|
20241021,140100,3865072660,10030,10030,10030,10030,26
|
|
20241021,140000,3864811880,10030,10040,10040,10030,63
|
|
20241021,135900,3864179370,10020,10030,10030,10020,448
|
|
20241021,135800,3859685940,10030,10020,10030,10020,70
|
|
20241021,135700,3858983850,10030,10020,10030,10020,160
|
|
20241021,135600,3857380010,10020,10020,10020,10020,1
|
|
20241021,135500,3857369990,10030,10030,10030,10020,735
|
|
20241021,135400,3849997950,10020,10030,10030,10020,598
|
|
20241021,135300,3844000110,10030,10040,10040,10030,1041
|
|
20241021,135200,3833548540,10050,10050,10050,10040,728
|
|
20241021,135100,3826232440,10050,10040,10050,10040,96
|
|
20241021,135000,3825267860,10050,10050,10050,10040,836
|
|
20241021,134900,3816866360,10050,10060,10060,10050,6
|
|
20241021,134800,3816806030,10060,10050,10060,10050,116
|
|
20241021,134700,3815640180,10050,10040,10050,10040,464
|
|
20241021,134600,3810981560,10040,10040,10050,10040,40
|
|
20241021,134500,3810579730,10040,10060,10060,10040,504
|
|
20241021,134400,3805512440,10060,10070,10070,10060,12
|
|
20241021,134300,3805391700,10060,10060,10060,10060,254
|
|
20241021,134200,3802836460,10060,10070,10070,10060,770
|
|
20241021,134100,3795086030,10080,10090,10090,10050,3215
|
|
20241021,134000,3762703430,10100,10090,10100,10090,110
|
|
20241021,133900,3761593000,10090,10090,10100,10090,371
|
|
20241021,133800,3757849210,10100,10100,10100,10090,158
|
|
20241021,133700,3756254010,10090,10100,10100,10090,68
|
|
20241021,133600,3755567220,10090,10090,10090,10090,1
|
|
20241021,133500,3755557130,10100,10100,10100,10090,71
|
|
20241021,133400,3754840140,10090,10100,10100,10090,2
|
|
20241021,133300,3754819950,10100,10090,10100,10090,131
|
|
20241021,133200,3753496960,10090,10070,10090,10070,368
|
|
20241021,133100,3749786870,10070,10070,10070,10070,0
|
|
20241021,133000,3749786870,10070,10060,10070,10060,977
|
|
20241021,132900,3739948880,10060,10060,10080,10060,30
|
|
20241021,132800,3739646900,10060,10060,10060,10060,151
|
|
20241021,132700,3738127840,10070,10080,10080,10070,1033
|
|
20241021,132600,3727724080,10080,10060,10080,10060,695
|
|
20241021,132500,3720724850,10070,10060,10070,10040,6333
|
|
20241021,132400,3657108700,10060,10060,10070,10060,3
|
|
20241021,132300,3657078510,10060,10060,10060,10060,2
|
|
20241021,132200,3657058390,10060,10080,10080,10060,2011
|
|
20241021,132100,3636823010,10080,10070,10080,10050,4399
|
|
20241021,132000,3592559620,10070,10070,10070,10070,412
|
|
20241021,131900,3588410780,10080,10080,10080,10080,202
|
|
20241021,131800,3586374620,10090,10090,10090,10090,463
|
|
20241021,131700,3581702950,10090,10090,10090,10090,104
|
|
20241021,131600,3580653590,10100,10100,10100,10090,73
|
|
20241021,131500,3579916340,10100,10090,10100,10090,4
|
|
20241021,131400,3579875970,10100,10100,10100,10100,228
|
|
20241021,131300,3577573170,10100,10090,10100,10090,516
|
|
20241021,131200,3572366580,10100,10100,10100,10090,188
|
|
20241021,131100,3570467820,10100,10100,10100,10100,0
|
|
20241021,131000,3570467820,10100,10100,10100,10090,19
|
|
20241021,130900,3570276010,10090,10090,10090,10090,292
|
|
20241021,130800,3567329730,10100,10100,10100,10090,247
|
|
20241021,130700,3564837430,10100,10100,10100,10100,402
|
|
20241021,130600,3560777230,10100,10100,10100,10100,58
|
|
20241021,130500,3560191430,10110,10100,10110,10100,67
|
|
20241021,130400,3559514660,10100,10100,10100,10090,970
|
|
20241021,130300,3549718920,10100,10100,10100,10090,1186
|
|
20241021,130200,3537750290,10100,10100,10100,10090,20
|
|
20241021,130100,3537548440,10090,10100,10100,10090,593
|
|
20241021,130000,3531559840,10100,10100,10110,10100,434
|
|
20241021,125900,3527176340,10110,10100,10110,10100,1211
|
|
20241021,125800,3514943060,10110,10110,10110,10110,61
|
|
20241021,125700,3514326350,10110,10110,10110,10110,0
|
|
20241021,125600,3514326350,10110,10110,10110,10110,212
|
|
20241021,125500,3512183030,10110,10110,10120,10110,635
|
|
20241021,125400,3505763040,10110,10110,10110,10110,4
|
|
20241021,125300,3505722600,10120,10140,10140,10120,2334
|
|
20241021,125200,3482068760,10140,10140,10140,10140,55
|
|
20241021,125100,3481511060,10150,10130,10150,10130,4373
|
|
20241021,125000,3437157680,10130,10130,10130,10130,356
|
|
20241021,124900,3433551400,10140,10130,10140,10130,172
|
|
20241021,124800,3431807520,10130,10130,10130,10130,609
|
|
20241021,124700,3425638350,10130,10120,10130,10120,483
|
|
20241021,124600,3420749900,10120,10100,10120,10100,986
|
|
20241021,124500,3410779540,10100,10110,10110,10100,285
|
|
20241021,124400,3407900200,10110,10110,10110,10110,0
|
|
20241021,124300,3407900200,10110,10110,10110,10110,20
|
|
20241021,124200,3407698000,10100,10110,10110,10100,45
|
|
20241021,124100,3407243350,10110,10100,10110,10100,274
|
|
20241021,124000,3404474600,10100,10100,10100,10100,11
|
|
20241021,123900,3404363500,10100,10100,10100,10100,3
|
|
20241021,123800,3404333200,10100,10100,10100,10100,464
|
|
20241021,123700,3399646800,10090,10100,10100,10090,22
|
|
20241021,123600,3399424610,10110,10110,10110,10110,53
|
|
20241021,123500,3398888780,10110,10100,10110,10100,937
|
|
20241021,123400,3389421080,10100,10100,10100,10100,106
|
|
20241021,123300,3388350480,10100,10110,10110,10100,163
|
|
20241021,123200,3386703800,10110,10100,10110,10100,50
|
|
20241021,123100,3386198700,10100,10110,10110,10100,542
|
|
20241021,123000,3380723970,10110,10110,10110,10110,65
|
|
20241021,122900,3380066820,10110,10100,10110,10100,3
|
|
20241021,122800,3380036510,10100,10100,10110,10100,25
|
|
20241021,122700,3379783910,10100,10110,10110,10100,909
|
|
20241021,122600,3370600320,10100,10100,10100,10100,202
|
|
20241021,122500,3368560120,10110,10100,10110,10100,29
|
|
20241021,122400,3368266940,10100,10100,10100,10100,192
|
|
20241021,122300,3366327740,10110,10100,10110,10100,854
|
|
20241021,122200,3357694300,10110,10110,10110,10100,133
|
|
20241021,122100,3356350690,10100,10100,10100,10100,987
|
|
20241021,122000,3346381990,10090,10090,10090,10090,1
|
|
20241021,121900,3346371900,10100,10100,10100,10090,811
|
|
20241021,121800,3338180830,10110,10100,10110,10100,232
|
|
20241021,121700,3335837610,10100,10100,10100,10080,1425
|
|
20241021,121600,3321461800,10100,10110,10110,10100,185
|
|
20241021,121500,3319592700,10110,10090,10110,10090,2296
|
|
20241021,121400,3296424410,10100,10100,10110,10080,396
|
|
20241021,121300,3292430250,10100,10110,10110,10090,2055
|
|
20241021,121200,3271680370,10100,10110,10110,10100,110
|
|
20241021,121100,3270569360,10100,10100,10110,10100,849
|
|
20241021,121000,3261994440,10110,10110,10110,10110,77
|
|
20241021,120900,3261215970,10110,10110,10110,10110,815
|
|
20241021,120800,3252976320,10110,10130,10130,10110,1563
|
|
20241021,120700,3237164710,10130,10120,10130,10120,92
|
|
20241021,120600,3236232760,10130,10130,10130,10120,44
|
|
20241021,120500,3235787450,10130,10130,10130,10130,59
|
|
20241021,120400,3235189780,10130,10120,10130,10120,1533
|
|
20241021,120300,3219660500,10130,10130,10130,10130,154
|
|
20241021,120200,3218100480,10140,10140,10140,10140,195
|
|
20241021,120100,3216123180,10150,10160,10160,10150,1225
|
|
20241021,120000,3203678420,10160,10160,10160,10160,44
|
|
20241021,115900,3203231380,10160,10160,10160,10160,39
|
|
20241021,115800,3202835140,10160,10170,10170,10160,340
|
|
20241021,115700,3199380640,10170,10170,10170,10170,77
|
|
20241021,115600,3198597550,10170,10170,10170,10170,1
|
|
20241021,115500,3198587380,10160,10160,10160,10160,116
|
|
20241021,115400,3197408820,10170,10170,10170,10170,157
|
|
20241021,115300,3195812130,10170,10170,10170,10160,573
|
|
20241021,115200,3189987300,10160,10170,10170,10160,713
|
|
20241021,115100,3182737720,10170,10150,10170,10150,3111
|
|
20241021,115000,3151141610,10150,10140,10150,10140,489
|
|
20241021,114900,3146182040,10130,10130,10130,10120,1355
|
|
20241021,114800,3132456280,10130,10130,10130,10130,221
|
|
20241021,114700,3130217550,10140,10140,10140,10140,1
|
|
20241021,114600,3130207410,10140,10130,10140,10130,587
|
|
20241021,114500,3124256130,10140,10140,10140,10140,0
|
|
20241021,114400,3124256130,10140,10130,10140,10130,81
|
|
20241021,114300,3123435550,10130,10130,10140,10130,112
|
|
20241021,114200,3122300980,10130,10140,10150,10130,2084
|
|
20241021,114100,3101172320,10140,10150,10150,10140,892
|
|
20241021,114000,3092126890,10150,10150,10150,10150,10
|
|
20241021,113900,3092025390,10150,10150,10160,10150,371
|
|
20241021,113800,3088259520,10160,10170,10170,10160,559
|
|
20241021,113700,3082576100,10170,10170,10170,10170,1360
|
|
20241021,113600,3068744900,10160,10160,10160,10150,2722
|
|
20241021,113500,3041093380,10160,10160,10160,10160,170
|
|
20241021,113400,3039366180,10170,10170,10170,10160,289
|
|
20241021,113300,3036427070,10160,10170,10180,10160,2555
|
|
20241021,113200,3010435530,10170,10170,10170,10170,467
|
|
20241021,113100,3005686140,10170,10170,10180,10170,833
|
|
20241021,113000,2997206600,10170,10180,10180,10170,806
|
|
20241021,112900,2989008580,10180,10170,10180,10170,1182
|
|
20241021,112800,2976981460,10170,10180,10180,10170,381
|
|
20241021,112700,2973106600,10180,10180,10190,10150,3635
|
|
20241021,112600,2936146890,10170,10150,10170,10150,4056
|
|
20241021,112500,2894913070,10150,10150,10160,10150,1718
|
|
20241021,112400,2877467570,10150,10170,10170,10150,670
|
|
20241021,112300,2870660770,10170,10150,10170,10150,3326
|
|
20241021,112200,2836866510,10150,10160,10160,10150,65
|
|
20241021,112100,2836206710,10160,10160,10160,10160,148
|
|
20241021,112000,2834703030,10150,10150,10160,10150,231
|
|
20241021,111900,2832358160,10140,10130,10140,10130,351
|
|
20241021,111800,2828799030,10130,10120,10130,10120,574
|
|
20241021,111700,2822989100,10120,10120,10120,10100,915
|
|
20241021,111600,2813745720,10130,10120,10130,10100,1902
|
|
20241021,111500,2794510080,10120,10120,10120,10120,1
|
|
20241021,111400,2794499960,10120,10110,10120,10100,323
|
|
20241021,111300,2791232970,10120,10110,10120,10100,2139
|
|
20241021,111200,2769608050,10120,10160,10160,10120,1176
|
|
20241021,111100,2757689390,10150,10100,10160,10100,5552
|
|
20241021,111000,2701514700,10110,10110,10110,10100,467
|
|
20241021,110900,2696797820,10110,10120,10120,10110,858
|
|
20241021,110800,2688122950,10120,10120,10120,10120,1260
|
|
20241021,110700,2675371750,10120,10120,10120,10110,1022
|
|
20241021,110600,2665034910,10120,10120,10120,10120,1075
|
|
20241021,110500,2654155910,10120,10110,10120,10110,1251
|
|
20241021,110400,2641506810,10110,10120,10120,10110,1268
|
|
20241021,110300,2628680190,10120,10160,10160,10120,2535
|
|
20241021,110200,2602972750,10160,10130,10160,10130,2244
|
|
20241021,110100,2580201520,10130,10130,10130,10130,87
|
|
20241021,110000,2579320210,10130,10130,10130,10120,827
|
|
20241021,105900,2570943670,10140,10130,10140,10130,548
|
|
20241021,105800,2565392330,10130,10120,10130,10120,561
|
|
20241021,105700,2559710690,10120,10160,10160,10120,2486
|
|
20241021,105600,2534520910,10160,10150,10160,10150,1490
|
|
20241021,105500,2519393810,10140,10150,10150,10120,2252
|
|
20241021,105400,2496553540,10160,10160,10160,10150,1077
|
|
20241021,105300,2485612860,10170,10190,10190,10170,2082
|
|
20241021,105200,2464409170,10190,10220,10220,10190,3042
|
|
20241021,105100,2433354860,10210,10190,10220,10150,13368
|
|
20241021,105000,2297111460,10190,10140,10200,10130,9093
|
|
20241021,104900,2204707560,10140,10150,10150,10140,3262
|
|
20241021,104800,2171617960,10150,10140,10160,10130,2985
|
|
20241021,104700,2141332220,10150,10150,10160,10150,3192
|
|
20241021,104600,2108911320,10150,10150,10160,10140,1951
|
|
20241021,104500,2089115210,10140,10130,10150,10130,4115
|
|
20241021,104400,2047388990,10130,10130,10130,10120,2604
|
|
20241021,104300,2021011020,10130,10120,10140,10120,2875
|
|
20241021,104200,1991880640,10120,10060,10130,10060,7523
|
|
20241021,104100,1916014930,10060,10060,10060,10050,1569
|
|
20241021,104000,1900231030,10050,10030,10060,10030,3132
|
|
20241021,103900,1868763030,10030,10020,10030,10020,4964
|
|
20241021,103800,1819016640,10020,10020,10030,10020,3924
|
|
20241021,103700,1779669480,10030,10030,10030,10020,1135
|
|
20241021,103600,1768294570,10030,10020,10030,10010,2509
|
|
20241021,103500,1743154590,10020,9990,10020,9990,3947
|
|
20241021,103400,1703687370,9990,9970,9990,9960,3119
|
|
20241021,103300,1672563550,9970,9990,10000,9970,4887
|
|
20241021,103200,1623765760,10000,10000,10000,10000,966
|
|
20241021,103100,1614105760,9990,9990,10000,9990,718
|
|
20241021,103000,1606927170,9990,9980,9990,9980,4270
|
|
20241021,102900,1564298890,9970,9960,9980,9960,548
|
|
20241021,102800,1558835330,9970,9970,9970,9960,3455
|
|
20241021,102700,1524392710,9970,9970,9970,9960,108
|
|
20241021,102600,1523317000,9970,9950,9970,9950,768
|
|
20241021,102500,1515674340,9950,9940,9970,9940,3567
|
|
20241021,102400,1480158420,9940,9940,9940,9940,73
|
|
20241021,102300,1479432800,9940,9930,9940,9920,2861
|
|
20241021,102200,1451027410,9930,9930,9930,9930,958
|
|
20241021,102100,1441514470,9930,9930,9930,9920,848
|
|
20241021,102000,1433094280,9930,9930,9930,9930,12
|
|
20241021,101900,1432975120,9940,9930,9940,9910,5292
|
|
20241021,101800,1380441220,9940,9940,9940,9930,225
|
|
20241021,101700,1378205050,9940,9940,9940,9940,219
|
|
20241021,101600,1376028190,9940,9940,9940,9930,436
|
|
20241021,101500,1371694370,9930,9930,9940,9930,35
|
|
20241021,101400,1371346780,9930,9920,9930,9910,586
|
|
20241021,101300,1365532380,9910,9910,9910,9910,50
|
|
20241021,101200,1365036880,9920,9860,9920,9860,4325
|
|
20241021,101100,1322288220,9870,9870,9880,9870,1100
|
|
20241021,101000,1311431190,9870,9880,9880,9860,68
|
|
20241021,100900,1310760040,9880,9900,9900,9860,2595
|
|
20241021,100800,1285131190,9900,9890,9900,9890,733
|
|
20241021,100700,1277881120,9900,9890,9910,9890,5131
|
|
20241021,100600,1227097880,9880,9890,9890,9880,2132
|
|
20241021,100500,1206027230,9890,9890,9900,9890,673
|
|
20241021,100400,1199370600,9900,9900,9900,9900,82
|
|
20241021,100300,1198558800,9900,9900,9910,9900,466
|
|
20241021,100200,1193944600,9900,9900,9910,9900,330
|
|
20241021,100100,1190677580,9900,9900,9900,9890,116
|
|
20241021,100000,1189529210,9900,9890,9900,9880,959
|
|
20241021,095900,1180042960,9890,9900,9900,9890,254
|
|
20241021,095800,1177530890,9890,9910,9910,9890,466
|
|
20241021,095700,1172918560,9900,9920,9920,9900,1169
|
|
20241021,095600,1161334300,9920,9940,9940,9920,1314
|
|
20241021,095500,1148291490,9940,9970,9970,9940,935
|
|
20241021,095400,1138983200,9970,9970,9970,9960,1510
|
|
20241021,095300,1123943540,9960,9970,9970,9960,382
|
|
20241021,095200,1120135760,9970,9930,9970,9930,5714
|
|
20241021,095100,1063226150,9940,9960,9960,9930,3201
|
|
20241021,095000,1031398480,9970,9970,9970,9960,1672
|
|
20241021,094900,1014738550,9970,9970,9980,9960,1892
|
|
20241021,094800,995875810,9970,9970,9970,9960,2178
|
|
20241021,094700,974165420,9970,9970,9980,9960,2895
|
|
20241021,094600,945289000,9980,9900,9980,9900,11511
|
|
20241021,094500,830827710,9900,9860,9910,9860,3470
|
|
20241021,094400,796521900,9860,9860,9870,9850,4435
|
|
20241021,094300,752795650,9870,9860,9870,9860,1370
|
|
20241021,094200,739286250,9860,9850,9860,9840,1779
|
|
20241021,094100,721767640,9850,9840,9850,9830,2733
|
|
20241021,094000,694867180,9830,9800,9830,9790,8089
|
|
20241021,093900,615526360,9800,9810,9810,9800,1135
|
|
20241021,093800,604392550,9810,9790,9820,9790,3467
|
|
20241021,093700,570414490,9790,9740,9790,9740,2944
|
|
20241021,093600,541690700,9730,9740,9740,9730,68
|
|
20241021,093500,541028440,9730,9740,9740,9730,201
|
|
20241021,093400,539072210,9740,9730,9740,9730,292
|
|
20241021,093300,536230310,9730,9730,9730,9720,1269
|
|
20241021,093200,523883240,9730,9730,9730,9730,4
|
|
20241021,093100,523844320,9730,9710,9730,9710,1994
|
|
20241021,093000,504474550,9700,9710,9710,9700,39
|
|
20241021,092900,504096000,9700,9710,9710,9700,1662
|
|
20241021,092800,487964210,9710,9710,9710,9710,50
|
|
20241021,092700,487478710,9720,9710,9720,9710,1184
|
|
20241021,092600,475979240,9720,9720,9720,9720,122
|
|
20241021,092500,474793400,9720,9720,9720,9720,101
|
|
20241021,092400,473811680,9720,9720,9720,9720,620
|
|
20241021,092300,467785280,9730,9730,9730,9730,836
|
|
20241021,092200,459651000,9730,9730,9740,9730,2510
|
|
20241021,092100,435226970,9730,9720,9730,9720,499
|
|
20241021,092000,430375790,9720,9730,9730,9720,528
|
|
20241021,091900,425241030,9740,9730,9740,9730,375
|
|
20241021,091800,421592130,9740,9730,9740,9730,460
|
|
20241021,091700,417116300,9730,9710,9730,9710,1776
|
|
20241021,091600,399858650,9710,9710,9710,9710,761
|
|
20241021,091500,392469340,9710,9720,9720,9710,818
|
|
20241021,091400,384526540,9720,9720,9720,9710,219
|
|
20241021,091300,382398160,9720,9710,9720,9710,768
|
|
20241021,091200,374933400,9710,9720,9730,9710,1673
|
|
20241021,091100,358676650,9700,9680,9710,9680,1539
|
|
20241021,091000,343770350,9680,9630,9680,9620,11175
|
|
20241021,090900,235921990,9630,9620,9630,9620,826
|
|
20241021,090800,227975630,9620,9670,9670,9600,12398
|
|
20241021,090700,108520630,9680,9690,9690,9670,106
|
|
20241021,090600,107495570,9680,9680,9680,9670,1928
|
|
20241021,090500,88838140,9680,9680,9680,9670,266
|
|
20241021,090400,86265070,9670,9730,9730,9670,3516
|
|
20241021,090300,52144190,9740,9720,9740,9720,183
|
|
20241021,090200,50365120,9720,9720,9740,9710,2566
|
|
20241021,090100,25399910,9730,9720,9730,9710,231
|
|
20241021,090000,23155070,9710,9680,9740,9680,2390
|