621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,191800,329824480,11200,11200,11200,11200,2043
|
|
20241021,191700,329824480,11200,11200,11200,11200,0
|
|
20241021,191600,329824480,11200,11200,11200,11200,0
|
|
20241021,191500,329824480,11200,11200,11200,11200,0
|
|
20241021,191400,329824480,11200,11200,11200,11200,0
|
|
20241021,191300,329824480,11200,11200,11200,11200,0
|
|
20241021,191200,329824480,11200,11200,11200,11200,0
|
|
20241021,191100,329824480,11200,11200,11200,11200,0
|
|
20241021,191000,329824480,11200,11200,11200,11200,0
|
|
20241021,190900,329824480,11200,11200,11200,11200,0
|
|
20241021,190800,329824480,11200,11200,11200,11200,0
|
|
20241021,190700,329824480,11200,11200,11200,11200,0
|
|
20241021,190600,329824480,11200,11200,11200,11200,0
|
|
20241021,190500,329824480,11200,11200,11200,11200,0
|
|
20241021,190400,329824480,11200,11200,11200,11200,0
|
|
20241021,190300,329824480,11200,11200,11200,11200,0
|
|
20241021,190200,329824480,11200,11200,11200,11200,0
|
|
20241021,190100,329824480,11200,11200,11200,11200,0
|
|
20241021,190000,329824480,11200,11200,11200,11200,0
|
|
20241021,185900,329824480,11200,11200,11200,11200,0
|
|
20241021,185800,329824480,11200,11200,11200,11200,0
|
|
20241021,185700,329824480,11200,11200,11200,11200,0
|
|
20241021,185600,329824480,11200,11200,11200,11200,0
|
|
20241021,185500,329824480,11200,11200,11200,11200,0
|
|
20241021,185400,329824480,11200,11200,11200,11200,0
|
|
20241021,185300,329824480,11200,11200,11200,11200,0
|
|
20241021,185200,329824480,11200,11200,11200,11200,0
|
|
20241021,185100,329824480,11200,11200,11200,11200,0
|
|
20241021,185000,329824480,11200,11200,11200,11200,0
|
|
20241021,184900,329824480,11200,11200,11200,11200,0
|
|
20241021,184800,329824480,11200,11200,11200,11200,2043
|
|
20241021,184700,329824480,11200,11200,11200,11200,0
|
|
20241021,184600,329824480,11200,11200,11200,11200,0
|
|
20241021,184500,329824480,11200,11200,11200,11200,0
|
|
20241021,184400,329824480,11200,11200,11200,11200,0
|
|
20241021,184300,329824480,11200,11200,11200,11200,0
|
|
20241021,184200,329824480,11200,11200,11200,11200,0
|
|
20241021,184100,329824480,11200,11200,11200,11200,0
|
|
20241021,184000,329824480,11200,11200,11200,11200,0
|
|
20241021,183900,329824480,11200,11200,11200,11200,0
|
|
20241021,183800,329824480,11200,11200,11200,11200,0
|
|
20241021,183700,329824480,11200,11200,11200,11200,0
|
|
20241021,183600,329824480,11200,11200,11200,11200,0
|
|
20241021,183500,329824480,11200,11200,11200,11200,0
|
|
20241021,183400,329824480,11200,11200,11200,11200,0
|
|
20241021,183300,329824480,11200,11200,11200,11200,0
|
|
20241021,183200,329824480,11200,11200,11200,11200,0
|
|
20241021,183100,329824480,11200,11200,11200,11200,0
|
|
20241021,183000,329824480,11200,11200,11200,11200,0
|
|
20241021,182900,329824480,11200,11200,11200,11200,0
|
|
20241021,182800,329824480,11200,11200,11200,11200,0
|
|
20241021,182700,329824480,11200,11200,11200,11200,0
|
|
20241021,182600,329824480,11200,11200,11200,11200,0
|
|
20241021,182500,329824480,11200,11200,11200,11200,0
|
|
20241021,182400,329824480,11200,11200,11200,11200,0
|
|
20241021,182300,329824480,11200,11200,11200,11200,0
|
|
20241021,182200,329824480,11200,11200,11200,11200,0
|
|
20241021,182100,329824480,11200,11200,11200,11200,0
|
|
20241021,182000,329824480,11200,11200,11200,11200,0
|
|
20241021,181900,329824480,11200,11200,11200,11200,0
|
|
20241021,181800,329824480,11200,11200,11200,11200,2043
|
|
20241021,181700,329824480,11200,11200,11200,11200,0
|
|
20241021,181600,329824480,11200,11200,11200,11200,0
|
|
20241021,181500,329824480,11200,11200,11200,11200,0
|
|
20241021,181400,329824480,11200,11200,11200,11200,0
|
|
20241021,181300,329824480,11200,11200,11200,11200,0
|
|
20241021,181200,329824480,11200,11200,11200,11200,0
|
|
20241021,181100,329824480,11200,11200,11200,11200,0
|
|
20241021,181000,329824480,11200,11200,11200,11200,0
|
|
20241021,180900,329824480,11200,11200,11200,11200,0
|
|
20241021,180800,329824480,11200,11200,11200,11200,0
|
|
20241021,180700,329824480,11200,11200,11200,11200,0
|
|
20241021,180600,329824480,11200,11200,11200,11200,0
|
|
20241021,180500,329824480,11200,11200,11200,11200,0
|
|
20241021,180400,329824480,11200,11200,11200,11200,0
|
|
20241021,180300,329824480,11200,11200,11200,11200,0
|
|
20241021,180200,329824480,11200,11200,11200,11200,0
|
|
20241021,180100,329824480,11200,11200,11200,11200,0
|
|
20241021,180000,329824480,11200,11200,11200,11200,0
|
|
20241021,175900,329824480,11200,11200,11200,11200,0
|
|
20241021,175800,329824480,11200,11200,11200,11200,0
|
|
20241021,175700,329824480,11200,11200,11200,11200,0
|
|
20241021,175600,329824480,11200,11200,11200,11200,0
|
|
20241021,175500,329824480,11200,11200,11200,11200,0
|
|
20241021,175400,329824480,11200,11200,11200,11200,0
|
|
20241021,175300,329824480,11200,11200,11200,11200,0
|
|
20241021,175200,329824480,11200,11200,11200,11200,0
|
|
20241021,175100,329824480,11200,11200,11200,11200,0
|
|
20241021,175000,329824480,11200,11200,11200,11200,0
|
|
20241021,174900,329824480,11200,11200,11200,11200,0
|
|
20241021,174800,329824480,11200,11200,11200,11200,2043
|
|
20241021,174700,329824480,11200,11200,11200,11200,0
|
|
20241021,174600,329824480,11200,11200,11200,11200,0
|
|
20241021,174500,329824480,11200,11200,11200,11200,0
|
|
20241021,174400,329824480,11200,11200,11200,11200,0
|
|
20241021,174300,329824480,11200,11200,11200,11200,0
|
|
20241021,174200,329824480,11200,11200,11200,11200,0
|
|
20241021,174100,329824480,11200,11200,11200,11200,0
|
|
20241021,174000,329824480,11200,11200,11200,11200,0
|
|
20241021,173900,329824480,11200,11200,11200,11200,0
|
|
20241021,173800,329824480,11200,11200,11200,11200,0
|
|
20241021,173700,329824480,11200,11200,11200,11200,0
|
|
20241021,173600,329824480,11200,11200,11200,11200,0
|
|
20241021,173500,329824480,11200,11200,11200,11200,0
|
|
20241021,173400,329824480,11200,11200,11200,11200,0
|
|
20241021,173300,329824480,11200,11200,11200,11200,0
|
|
20241021,173200,329824480,11200,11200,11200,11200,0
|
|
20241021,173100,329824480,11200,11200,11200,11200,0
|
|
20241021,173000,329824480,11200,11200,11200,11200,0
|
|
20241021,172900,329824480,11200,11200,11200,11200,0
|
|
20241021,172800,329824480,11200,11200,11200,11200,0
|
|
20241021,172700,329824480,11200,11200,11200,11200,0
|
|
20241021,172600,329824480,11200,11200,11200,11200,0
|
|
20241021,172500,329824480,11200,11200,11200,11200,0
|
|
20241021,172400,329824480,11200,11200,11200,11200,0
|
|
20241021,172300,329824480,11200,11200,11200,11200,0
|
|
20241021,172200,329824480,11200,11200,11200,11200,0
|
|
20241021,172100,329824480,11200,11200,11200,11200,0
|
|
20241021,172000,329824480,11200,11200,11200,11200,0
|
|
20241021,171900,329824480,11200,11200,11200,11200,0
|
|
20241021,171800,329824480,11200,11200,11200,11200,2043
|
|
20241021,171700,329824480,11200,11200,11200,11200,0
|
|
20241021,171600,329824480,11200,11200,11200,11200,0
|
|
20241021,171500,329824480,11200,11200,11200,11200,0
|
|
20241021,171400,329824480,11200,11200,11200,11200,0
|
|
20241021,171300,329824480,11200,11200,11200,11200,0
|
|
20241021,171200,329824480,11200,11200,11200,11200,0
|
|
20241021,171100,329824480,11200,11200,11200,11200,0
|
|
20241021,171000,329824480,11200,11200,11200,11200,0
|
|
20241021,170900,329824480,11200,11200,11200,11200,0
|
|
20241021,170800,329824480,11200,11200,11200,11200,0
|
|
20241021,170700,329824480,11200,11200,11200,11200,0
|
|
20241021,170600,329824480,11200,11200,11200,11200,0
|
|
20241021,170500,329824480,11200,11200,11200,11200,0
|
|
20241021,170400,329824480,11200,11200,11200,11200,0
|
|
20241021,170300,329824480,11200,11200,11200,11200,0
|
|
20241021,170200,329824480,11200,11200,11200,11200,0
|
|
20241021,170100,329824480,11200,11200,11200,11200,0
|
|
20241021,170000,329824480,11200,11200,11200,11200,0
|
|
20241021,165900,329824480,11200,11200,11200,11200,0
|
|
20241021,165800,329824480,11200,11200,11200,11200,0
|
|
20241021,165700,329824480,11200,11200,11200,11200,0
|
|
20241021,165600,329824480,11200,11200,11200,11200,0
|
|
20241021,165500,329824480,11200,11200,11200,11200,0
|
|
20241021,165400,329824480,11200,11200,11200,11200,0
|
|
20241021,165300,329824480,11200,11200,11200,11200,0
|
|
20241021,165200,329824480,11200,11200,11200,11200,0
|
|
20241021,165100,329824480,11200,11200,11200,11200,0
|
|
20241021,165000,329824480,11200,11200,11200,11200,0
|
|
20241021,164900,329824480,11200,11200,11200,11200,0
|
|
20241021,164800,329824480,11200,11200,11200,11200,2043
|
|
20241021,164700,329824480,11200,11200,11200,11200,0
|
|
20241021,164600,329824480,11200,11200,11200,11200,0
|
|
20241021,164500,329824480,11200,11200,11200,11200,0
|
|
20241021,164400,329824480,11200,11200,11200,11200,0
|
|
20241021,164300,329824480,11200,11200,11200,11200,0
|
|
20241021,164200,329824480,11200,11200,11200,11200,0
|
|
20241021,164100,329824480,11200,11200,11200,11200,0
|
|
20241021,164000,329824480,11200,11200,11200,11200,0
|
|
20241021,163900,329824480,11200,11200,11200,11200,0
|
|
20241021,163800,329824480,11200,11200,11200,11200,0
|
|
20241021,163700,329824480,11200,11200,11200,11200,0
|
|
20241021,163600,329824480,11200,11200,11200,11200,0
|
|
20241021,163500,329824480,11200,11200,11200,11200,0
|
|
20241021,163400,329824480,11200,11200,11200,11200,0
|
|
20241021,163300,329824480,11200,11200,11200,11200,0
|
|
20241021,163200,329824480,11200,11200,11200,11200,0
|
|
20241021,163100,329824480,11200,11200,11200,11200,0
|
|
20241021,163000,329824480,11200,11200,11200,11200,0
|
|
20241021,162900,329824480,11200,11200,11200,11200,0
|
|
20241021,162800,329824480,11200,11200,11200,11200,0
|
|
20241021,162700,329824480,11200,11200,11200,11200,0
|
|
20241021,162600,329824480,11200,11200,11200,11200,0
|
|
20241021,162500,329824480,11200,11200,11200,11200,0
|
|
20241021,162400,329824480,11200,11200,11200,11200,0
|
|
20241021,162300,329824480,11200,11200,11200,11200,0
|
|
20241021,162200,329824480,11200,11200,11200,11200,0
|
|
20241021,162100,329824480,11200,11200,11200,11200,0
|
|
20241021,162000,329824480,11200,11200,11200,11200,0
|
|
20241021,161900,329824480,11200,11200,11200,11200,0
|
|
20241021,161800,329824480,11200,11200,11200,11200,2043
|
|
20241021,161700,329824480,11200,11200,11200,11200,0
|
|
20241021,161600,329824480,11200,11200,11200,11200,0
|
|
20241021,161500,329824480,11200,11200,11200,11200,0
|
|
20241021,161400,329824480,11200,11200,11200,11200,0
|
|
20241021,161300,329824480,11200,11200,11200,11200,0
|
|
20241021,161200,329824480,11200,11200,11200,11200,0
|
|
20241021,161100,329824480,11200,11200,11200,11200,0
|
|
20241021,161000,329824480,11200,11200,11200,11200,0
|
|
20241021,160900,329824480,11200,11200,11200,11200,0
|
|
20241021,160800,329824480,11200,11200,11200,11200,0
|
|
20241021,160700,329824480,11200,11200,11200,11200,0
|
|
20241021,160600,329824480,11200,11200,11200,11200,0
|
|
20241021,160500,329824480,11200,11200,11200,11200,0
|
|
20241021,160400,329824480,11200,11200,11200,11200,0
|
|
20241021,160300,329824480,11200,11200,11200,11200,0
|
|
20241021,160200,329824480,11200,11200,11200,11200,0
|
|
20241021,160100,329824480,11200,11200,11200,11200,0
|
|
20241021,160000,329824480,11200,11200,11200,11200,0
|
|
20241021,155900,329824480,11200,11200,11200,11200,0
|
|
20241021,155800,329824480,11200,11200,11200,11200,0
|
|
20241021,155700,329824480,11200,11200,11200,11200,0
|
|
20241021,155600,329824480,11200,11200,11200,11200,0
|
|
20241021,155500,329824480,11200,11200,11200,11200,0
|
|
20241021,155400,329824480,11200,11200,11200,11200,0
|
|
20241021,155300,329824480,11200,11200,11200,11200,0
|
|
20241021,155200,329824480,11200,11200,11200,11200,0
|
|
20241021,155100,329824480,11200,11200,11200,11200,0
|
|
20241021,155000,329824480,11200,11200,11200,11200,0
|
|
20241021,154900,329824480,11200,11200,11200,11200,0
|
|
20241021,154800,329824480,11200,11200,11200,11200,2043
|
|
20241021,154700,329824480,11200,11200,11200,11200,0
|
|
20241021,154600,329824480,11200,11200,11200,11200,0
|
|
20241021,154500,329824480,11200,11200,11200,11200,0
|
|
20241021,154400,329824480,11200,11200,11200,11200,0
|
|
20241021,154300,329824480,11200,11200,11200,11200,0
|
|
20241021,154200,329824480,11200,11200,11200,11200,0
|
|
20241021,154100,329824480,11200,11200,11200,11200,0
|
|
20241021,154000,329824480,11200,11200,11200,11200,0
|
|
20241021,153900,329824480,11200,11200,11200,11200,0
|
|
20241021,153800,329824480,11200,11200,11200,11200,0
|
|
20241021,153700,329824480,11200,11200,11200,11200,0
|
|
20241021,153600,329824480,11200,11200,11200,11200,0
|
|
20241021,153500,329824480,11200,11200,11200,11200,0
|
|
20241021,153400,329824480,11200,11200,11200,11200,0
|
|
20241021,153300,329824480,11200,11200,11200,11200,0
|
|
20241021,153200,329824480,11200,11200,11200,11200,0
|
|
20241021,153100,329824480,11200,11200,11200,11200,0
|
|
20241021,153000,329824480,11200,11200,11200,11200,2043
|
|
20241021,152900,306942880,11180,11180,11180,11180,0
|
|
20241021,152800,306942880,11180,11180,11180,11180,0
|
|
20241021,152700,306942880,11180,11180,11180,11180,0
|
|
20241021,152600,306942880,11180,11180,11180,11180,0
|
|
20241021,152500,306942880,11180,11180,11180,11180,0
|
|
20241021,152400,306942880,11180,11180,11180,11180,0
|
|
20241021,152300,306942880,11180,11180,11180,11180,0
|
|
20241021,152200,306942880,11180,11180,11180,11180,0
|
|
20241021,152100,306942880,11180,11180,11180,11180,0
|
|
20241021,152000,306942880,11180,11180,11180,11180,0
|
|
20241021,151900,306942880,11180,11180,11180,11180,0
|
|
20241021,151800,306942880,11180,11180,11180,11180,3
|
|
20241021,151700,306909340,11180,11180,11180,11180,0
|
|
20241021,151600,306909340,11180,11180,11180,11180,0
|
|
20241021,151500,306909340,11180,11180,11180,11180,4
|
|
20241021,151400,306864620,11200,11200,11200,11200,0
|
|
20241021,151300,306864620,11200,11200,11200,11200,0
|
|
20241021,151200,306864620,11200,11200,11200,11200,0
|
|
20241021,151100,306864620,11200,11200,11200,11200,1
|
|
20241021,151000,306853420,11180,11180,11180,11180,375
|
|
20241021,150900,302660920,11170,11170,11170,11170,20
|
|
20241021,150800,302437520,11180,11180,11180,11180,76
|
|
20241021,150700,301587840,11180,11180,11180,11180,0
|
|
20241021,150600,301587840,11180,11180,11180,11180,4
|
|
20241021,150500,301543120,11180,11180,11180,11180,16
|
|
20241021,150400,301364240,11190,11190,11190,11180,113
|
|
20241021,150300,300099840,11200,11200,11200,11200,0
|
|
20241021,150200,300099840,11200,11200,11200,11200,0
|
|
20241021,150100,300099840,11200,11200,11200,11200,0
|
|
20241021,150000,300099840,11200,11200,11200,11200,2
|
|
20241021,145900,300077440,11200,11180,11200,11180,16
|
|
20241021,145800,299898440,11200,11210,11210,11200,25
|
|
20241021,145700,299618380,11210,11220,11220,11210,21
|
|
20241021,145600,299382870,11220,11190,11240,11190,659
|
|
20241021,145500,291988720,11180,11180,11180,11180,9
|
|
20241021,145400,291888100,11180,11180,11180,11180,399
|
|
20241021,145300,287427280,11160,11160,11160,11160,0
|
|
20241021,145200,287427280,11160,11170,11170,11160,603
|
|
20241021,145100,280691800,11160,11190,11190,11150,631
|
|
20241021,145000,273649680,11190,11200,11220,11180,754
|
|
20241021,144900,265219720,11210,11180,11210,11180,126
|
|
20241021,144800,263810960,11200,11160,11200,11160,274
|
|
20241021,144700,260742200,11150,11150,11150,11150,0
|
|
20241021,144600,260742200,11150,11150,11150,11150,0
|
|
20241021,144500,260742200,11150,11150,11150,11150,0
|
|
20241021,144400,260742200,11150,11150,11150,11150,0
|
|
20241021,144300,260742200,11150,11150,11150,11150,0
|
|
20241021,144200,260742200,11150,11150,11150,11150,509
|
|
20241021,144100,255066850,11140,11140,11140,11140,2
|
|
20241021,144000,255044570,11130,11130,11130,11130,0
|
|
20241021,143900,255044570,11130,11130,11130,11130,0
|
|
20241021,143800,255044570,11130,11130,11130,11130,0
|
|
20241021,143700,255044570,11130,11130,11130,11130,0
|
|
20241021,143600,255044570,11130,11130,11130,11130,0
|
|
20241021,143500,255044570,11130,11130,11130,11130,0
|
|
20241021,143400,255044570,11130,11130,11130,11130,0
|
|
20241021,143300,255044570,11130,11130,11130,11130,0
|
|
20241021,143200,255044570,11130,11130,11130,11130,200
|
|
20241021,143100,252818570,11130,11130,11130,11130,1
|
|
20241021,143000,252807440,11140,11140,11140,11140,5
|
|
20241021,142900,252751740,11140,11140,11140,11140,39
|
|
20241021,142800,252317280,11140,11130,11140,11130,72
|
|
20241021,142700,251515310,11130,11130,11130,11130,103
|
|
20241021,142600,250368920,11130,11130,11130,11130,0
|
|
20241021,142500,250368920,11130,11130,11130,11130,11
|
|
20241021,142400,250246490,11130,11130,11130,11130,0
|
|
20241021,142300,250246490,11130,11130,11130,11130,9
|
|
20241021,142200,250146320,11130,11130,11130,11130,0
|
|
20241021,142100,250146320,11130,11130,11130,11130,2
|
|
20241021,142000,250124060,11130,11130,11130,11130,21
|
|
20241021,141900,249890330,11120,11120,11120,11120,0
|
|
20241021,141800,249890330,11120,11120,11120,11120,0
|
|
20241021,141700,249890330,11120,11120,11120,11120,0
|
|
20241021,141600,249890330,11120,11120,11120,11120,0
|
|
20241021,141500,249890330,11120,11120,11120,11120,0
|
|
20241021,141400,249890330,11120,11120,11120,11120,0
|
|
20241021,141300,249890330,11120,11120,11120,11120,0
|
|
20241021,141200,249890330,11120,11120,11120,11120,0
|
|
20241021,141100,249890330,11120,11120,11120,11120,0
|
|
20241021,141000,249890330,11120,11120,11120,11120,0
|
|
20241021,140900,249890330,11120,11120,11120,11120,0
|
|
20241021,140800,249890330,11120,11120,11120,11120,3
|
|
20241021,140700,249856970,11120,11120,11120,11120,0
|
|
20241021,140600,249856970,11120,11120,11120,11120,1
|
|
20241021,140500,249845850,11120,11120,11120,11120,0
|
|
20241021,140400,249845850,11120,11120,11120,11120,0
|
|
20241021,140300,249845850,11120,11120,11120,11120,0
|
|
20241021,140200,249845850,11120,11120,11120,11120,0
|
|
20241021,140100,249845850,11120,11120,11120,11120,0
|
|
20241021,140000,249845850,11120,11120,11120,11120,0
|
|
20241021,135900,249845850,11120,11120,11120,11120,0
|
|
20241021,135800,249845850,11120,11120,11120,11120,24
|
|
20241021,135700,249578970,11130,11130,11130,11130,0
|
|
20241021,135600,249578970,11130,11130,11130,11130,0
|
|
20241021,135500,249578970,11130,11130,11130,11130,0
|
|
20241021,135400,249578970,11130,11130,11130,11130,0
|
|
20241021,135300,249578970,11130,11130,11130,11130,0
|
|
20241021,135200,249578970,11130,11130,11130,11130,0
|
|
20241021,135100,249578970,11130,11160,11160,11130,1000
|
|
20241021,135000,238444190,11160,11160,11160,11160,0
|
|
20241021,134900,238444190,11160,11160,11160,11160,0
|
|
20241021,134800,238444190,11160,11160,11160,11160,0
|
|
20241021,134700,238444190,11160,11160,11160,11160,9
|
|
20241021,134600,238343750,11160,11160,11160,11160,0
|
|
20241021,134500,238343750,11160,11160,11160,11160,0
|
|
20241021,134400,238343750,11160,11170,11170,11160,19
|
|
20241021,134300,238131530,11170,11170,11170,11170,2
|
|
20241021,134200,238109190,11170,11170,11170,11170,0
|
|
20241021,134100,238109190,11170,11160,11170,11160,4
|
|
20241021,134000,238064520,11150,11150,11150,11150,2
|
|
20241021,133900,238042220,11150,11150,11150,11150,0
|
|
20241021,133800,238042220,11150,11150,11150,11150,61
|
|
20241021,133700,237362070,11140,11140,11140,11140,0
|
|
20241021,133600,237362070,11140,11140,11140,11140,0
|
|
20241021,133500,237362070,11140,11140,11140,11140,0
|
|
20241021,133400,237362070,11140,11140,11140,11140,2
|
|
20241021,133300,237339790,11130,11130,11130,11130,0
|
|
20241021,133200,237339790,11130,11130,11130,11130,0
|
|
20241021,133100,237339790,11130,11130,11130,11130,0
|
|
20241021,133000,237339790,11130,11130,11130,11130,0
|
|
20241021,132900,237339790,11130,11130,11130,11130,0
|
|
20241021,132800,237339790,11130,11130,11130,11130,2
|
|
20241021,132700,237317530,11140,11140,11140,11140,0
|
|
20241021,132600,237317530,11140,11130,11140,11130,6
|
|
20241021,132500,237250730,11140,11140,11150,11120,166
|
|
20241021,132400,235401790,11140,11160,11160,11130,601
|
|
20241021,132300,228709170,11180,11180,11180,11180,0
|
|
20241021,132200,228709170,11180,11180,11180,11180,0
|
|
20241021,132100,228709170,11180,11180,11180,11180,0
|
|
20241021,132000,228709170,11180,11190,11190,11180,12
|
|
20241021,131900,228575000,11190,11190,11190,11190,0
|
|
20241021,131800,228575000,11190,11190,11190,11190,0
|
|
20241021,131700,228575000,11190,11190,11190,11190,1
|
|
20241021,131600,228563810,11180,11180,11180,11180,0
|
|
20241021,131500,228563810,11180,11180,11180,11180,0
|
|
20241021,131400,228563810,11180,11180,11180,11180,0
|
|
20241021,131300,228563810,11180,11190,11190,11180,66
|
|
20241021,131200,227825280,11200,11270,11270,11200,1117
|
|
20241021,131100,215281870,11270,11270,11270,11270,2
|
|
20241021,131000,215259330,11270,11260,11270,11260,3
|
|
20241021,130900,215225540,11230,11230,11230,11230,0
|
|
20241021,130800,215225540,11230,11230,11230,11230,0
|
|
20241021,130700,215225540,11230,11210,11280,11210,99
|
|
20241021,130600,214109900,11200,11180,11200,11170,146
|
|
20241021,130500,212475850,11170,11140,11170,11140,334
|
|
20241021,130400,208752180,11140,11140,11140,11140,1
|
|
20241021,130300,208741040,11110,11110,11110,11110,0
|
|
20241021,130200,208741040,11110,11110,11110,11110,0
|
|
20241021,130100,208741040,11110,11110,11110,11110,86
|
|
20241021,130000,207785580,11100,11110,11110,11100,45
|
|
20241021,125900,207285640,11110,11140,11140,11110,1029
|
|
20241021,125800,195853140,11140,11140,11140,11140,250
|
|
20241021,125700,193068140,11140,11140,11140,11140,0
|
|
20241021,125600,193068140,11140,11140,11140,11140,0
|
|
20241021,125500,193068140,11140,11140,11140,11140,0
|
|
20241021,125400,193068140,11140,11140,11140,11140,9
|
|
20241021,125300,192967880,11120,11120,11120,11120,0
|
|
20241021,125200,192967880,11120,11120,11120,11120,30
|
|
20241021,125100,192634280,11140,11120,11140,11120,255
|
|
20241021,125000,189795420,11120,11120,11120,11120,1
|
|
20241021,124900,189784300,11100,11100,11110,11100,1433
|
|
20241021,124800,173874170,11100,11140,11140,11100,3144
|
|
20241021,124700,138941970,11140,11140,11140,11140,1
|
|
20241021,124600,138930830,11140,11140,11140,11140,0
|
|
20241021,124500,138930830,11140,11150,11150,11140,82
|
|
20241021,124400,138016720,11140,11140,11140,11140,1
|
|
20241021,124300,138005580,11140,11140,11140,11140,0
|
|
20241021,124200,138005580,11140,11140,11140,11140,0
|
|
20241021,124100,138005580,11140,11140,11140,11140,8
|
|
20241021,124000,137916460,11150,11150,11150,11150,10
|
|
20241021,123900,137804960,11140,11140,11140,11140,0
|
|
20241021,123800,137804960,11140,11140,11140,11140,1
|
|
20241021,123700,137793820,11140,11140,11140,11140,0
|
|
20241021,123600,137793820,11140,11140,11140,11140,0
|
|
20241021,123500,137793820,11140,11140,11140,11140,0
|
|
20241021,123400,137793820,11140,11140,11140,11140,682
|
|
20241021,123300,130196340,11140,11140,11140,11140,0
|
|
20241021,123200,130196340,11140,11140,11140,11140,285
|
|
20241021,123100,127021440,11150,11150,11150,11150,0
|
|
20241021,123000,127021440,11150,11150,11150,11150,0
|
|
20241021,122900,127021440,11150,11160,11160,11150,734
|
|
20241021,122800,118835480,11160,11160,11160,11160,0
|
|
20241021,122700,118835480,11160,11160,11160,11160,0
|
|
20241021,122600,118835480,11160,11160,11160,11160,0
|
|
20241021,122500,118835480,11160,11160,11160,11160,0
|
|
20241021,122400,118835480,11160,11160,11160,11160,0
|
|
20241021,122300,118835480,11160,11160,11160,11160,0
|
|
20241021,122200,118835480,11160,11160,11160,11160,10
|
|
20241021,122100,118723880,11160,11170,11170,11160,302
|
|
20241021,122000,115351800,11170,11170,11170,11170,24
|
|
20241021,121900,115083720,11180,11180,11180,11180,0
|
|
20241021,121800,115083720,11180,11180,11180,11180,0
|
|
20241021,121700,115083720,11180,11180,11180,11180,0
|
|
20241021,121600,115083720,11180,11180,11180,11180,0
|
|
20241021,121500,115083720,11180,11180,11180,11180,0
|
|
20241021,121400,115083720,11180,11180,11180,11180,0
|
|
20241021,121300,115083720,11180,11180,11180,11180,1
|
|
20241021,121200,115072540,11170,11170,11170,11170,0
|
|
20241021,121100,115072540,11170,11170,11170,11170,16
|
|
20241021,121000,114893820,11170,11170,11170,11170,0
|
|
20241021,120900,114893820,11170,11170,11170,11170,0
|
|
20241021,120800,114893820,11170,11180,11180,11170,216
|
|
20241021,120700,112479100,11180,11180,11180,11180,12
|
|
20241021,120600,112344940,11190,11190,11190,11190,0
|
|
20241021,120500,112344940,11190,11190,11190,11190,0
|
|
20241021,120400,112344940,11190,11190,11190,11190,0
|
|
20241021,120300,112344940,11190,11190,11190,11190,0
|
|
20241021,120200,112344940,11190,11190,11190,11190,0
|
|
20241021,120100,112344940,11190,11190,11190,11190,0
|
|
20241021,120000,112344940,11190,11190,11190,11190,1
|
|
20241021,115900,112333750,11190,11190,11190,11190,0
|
|
20241021,115800,112333750,11190,11190,11190,11190,0
|
|
20241021,115700,112333750,11190,11200,11200,11190,454
|
|
20241021,115600,107250220,11210,11210,11210,11210,1
|
|
20241021,115500,107239010,11200,11200,11200,11200,0
|
|
20241021,115400,107239010,11200,11200,11200,11200,0
|
|
20241021,115300,107239010,11200,11200,11200,11200,0
|
|
20241021,115200,107239010,11200,11200,11200,11200,1
|
|
20241021,115100,107227810,11200,11200,11200,11200,4
|
|
20241021,115000,107183010,11200,11200,11200,11200,0
|
|
20241021,114900,107183010,11200,11200,11200,11200,0
|
|
20241021,114800,107183010,11200,11200,11200,11200,1
|
|
20241021,114700,107171810,11200,11200,11200,11200,0
|
|
20241021,114600,107171810,11200,11200,11200,11200,0
|
|
20241021,114500,107171810,11200,11200,11200,11200,0
|
|
20241021,114400,107171810,11200,11200,11200,11200,0
|
|
20241021,114300,107171810,11200,11200,11200,11200,24
|
|
20241021,114200,106903010,11200,11200,11200,11200,0
|
|
20241021,114100,106903010,11200,11200,11200,11200,5
|
|
20241021,114000,106847010,11210,11210,11210,11210,2
|
|
20241021,113900,106824590,11210,11210,11210,11210,0
|
|
20241021,113800,106824590,11210,11210,11210,11210,0
|
|
20241021,113700,106824590,11210,11210,11210,11210,0
|
|
20241021,113600,106824590,11210,11210,11210,11210,0
|
|
20241021,113500,106824590,11210,11210,11210,11210,0
|
|
20241021,113400,106824590,11210,11210,11210,11210,0
|
|
20241021,113300,106824590,11210,11210,11210,11210,1
|
|
20241021,113200,106813380,11210,11210,11210,11210,1
|
|
20241021,113100,106802170,11200,11200,11200,11200,4
|
|
20241021,113000,106757370,11200,11200,11200,11200,0
|
|
20241021,112900,106757370,11200,11200,11200,11200,0
|
|
20241021,112800,106757370,11200,11200,11200,11200,0
|
|
20241021,112700,106757370,11200,11200,11200,11200,0
|
|
20241021,112600,106757370,11200,11200,11200,11200,0
|
|
20241021,112500,106757370,11200,11200,11200,11200,0
|
|
20241021,112400,106757370,11200,11200,11200,11200,0
|
|
20241021,112300,106757370,11200,11200,11200,11200,0
|
|
20241021,112200,106757370,11200,11200,11200,11200,0
|
|
20241021,112100,106757370,11200,11200,11200,11200,5
|
|
20241021,112000,106701370,11210,11210,11210,11210,1
|
|
20241021,111900,106690160,11210,11210,11210,11210,6
|
|
20241021,111800,106622900,11200,11200,11200,11200,1
|
|
20241021,111700,106611700,11200,11200,11200,11200,0
|
|
20241021,111600,106611700,11200,11200,11200,11200,0
|
|
20241021,111500,106611700,11200,11200,11200,11200,0
|
|
20241021,111400,106611700,11200,11200,11200,11200,1
|
|
20241021,111300,106600500,11210,11210,11210,11210,0
|
|
20241021,111200,106600500,11210,11210,11210,11210,0
|
|
20241021,111100,106600500,11210,11210,11210,11210,0
|
|
20241021,111000,106600500,11210,11210,11210,11210,63
|
|
20241021,110900,105894270,11210,11210,11210,11210,0
|
|
20241021,110800,105894270,11210,11210,11210,11210,0
|
|
20241021,110700,105894270,11210,11210,11210,11210,50
|
|
20241021,110600,105333770,11200,11200,11200,11200,0
|
|
20241021,110500,105333770,11200,11200,11200,11200,0
|
|
20241021,110400,105333770,11200,11200,11200,11200,0
|
|
20241021,110300,105333770,11200,11200,11200,11200,0
|
|
20241021,110200,105333770,11200,11200,11200,11200,0
|
|
20241021,110100,105333770,11200,11200,11200,11200,10
|
|
20241021,110000,105221770,11200,11200,11200,11200,0
|
|
20241021,105900,105221770,11200,11200,11200,11200,0
|
|
20241021,105800,105221770,11200,11200,11200,11200,0
|
|
20241021,105700,105221770,11200,11200,11200,11200,0
|
|
20241021,105600,105221770,11200,11200,11200,11200,8
|
|
20241021,105500,105132170,11210,11210,11210,11210,104
|
|
20241021,105400,103966330,11230,11230,11230,11230,0
|
|
20241021,105300,103966330,11230,11230,11230,11230,0
|
|
20241021,105200,103966330,11230,11230,11230,11230,64
|
|
20241021,105100,103247610,11240,11240,11240,11240,0
|
|
20241021,105000,103247610,11240,11240,11240,11240,2
|
|
20241021,104900,103225130,11250,11250,11250,11250,0
|
|
20241021,104800,103225130,11250,11250,11250,11250,0
|
|
20241021,104700,103225130,11250,11250,11250,11250,0
|
|
20241021,104600,103225130,11250,11250,11250,11250,0
|
|
20241021,104500,103225130,11250,11250,11250,11250,0
|
|
20241021,104400,103225130,11250,11250,11250,11250,0
|
|
20241021,104300,103225130,11250,11290,11290,11250,1268
|
|
20241021,104200,88942920,11310,11280,11320,11280,270
|
|
20241021,104100,85894550,11290,11270,11290,11260,464
|
|
20241021,104000,80656370,11280,11300,11300,11280,17
|
|
20241021,103900,80464430,11280,11250,11300,11250,986
|
|
20241021,103800,69365800,11240,11240,11250,11240,458
|
|
20241021,103700,64217640,11230,11200,11230,11200,950
|
|
20241021,103600,53554690,11200,11200,11200,11200,210
|
|
20241021,103500,51202690,11200,11200,11200,11200,0
|
|
20241021,103400,51202690,11200,11200,11200,11200,0
|
|
20241021,103300,51202690,11200,11200,11200,11200,4
|
|
20241021,103200,51157890,11190,11190,11190,11190,516
|
|
20241021,103100,45383850,11190,11210,11210,11190,671
|
|
20241021,103000,37868310,11220,11220,11220,11220,1
|
|
20241021,102900,37857090,11220,11220,11220,11220,0
|
|
20241021,102800,37857090,11220,11220,11220,11220,0
|
|
20241021,102700,37857090,11220,11220,11220,11220,0
|
|
20241021,102600,37857090,11220,11220,11220,11220,0
|
|
20241021,102500,37857090,11220,11220,11220,11220,0
|
|
20241021,102400,37857090,11220,11220,11220,11220,0
|
|
20241021,102300,37857090,11220,11220,11220,11220,10
|
|
20241021,102200,37744890,11220,11220,11220,11220,0
|
|
20241021,102100,37744890,11220,11220,11220,11220,88
|
|
20241021,102000,36757530,11220,11220,11220,11220,0
|
|
20241021,101900,36757530,11220,11220,11220,11220,424
|
|
20241021,101800,32000250,11210,11210,11210,11210,2
|
|
20241021,101700,31977830,11210,11210,11210,11210,0
|
|
20241021,101600,31977830,11210,11210,11210,11210,1
|
|
20241021,101500,31966620,11220,11220,11220,11220,15
|
|
20241021,101400,31798320,11220,11220,11220,11220,200
|
|
20241021,101300,29554320,11220,11220,11220,11220,4
|
|
20241021,101200,29509440,11220,11220,11220,11220,40
|
|
20241021,101100,29060640,11220,11220,11220,11220,79
|
|
20241021,101000,28174260,11220,11220,11220,11220,203
|
|
20241021,100900,25896600,11220,11230,11230,11220,202
|
|
20241021,100800,23630070,11230,11230,11230,11230,7
|
|
20241021,100700,23551460,11240,11240,11240,11240,0
|
|
20241021,100600,23551460,11240,11240,11240,11240,0
|
|
20241021,100500,23551460,11240,11240,11240,11240,0
|
|
20241021,100400,23551460,11240,11240,11240,11240,0
|
|
20241021,100300,23551460,11240,11240,11240,11240,0
|
|
20241021,100200,23551460,11240,11240,11240,11240,0
|
|
20241021,100100,23551460,11240,11240,11240,11240,0
|
|
20241021,100000,23551460,11240,11240,11240,11240,1
|
|
20241021,095900,23540220,11240,11240,11240,11240,43
|
|
20241021,095800,23056900,11240,11230,11240,11230,36
|
|
20241021,095700,22652270,11240,11240,11240,11240,5
|
|
20241021,095600,22596070,11240,11240,11240,11240,0
|
|
20241021,095500,22596070,11240,11240,11240,11240,2
|
|
20241021,095400,22573590,11230,11230,11230,11230,0
|
|
20241021,095300,22573590,11230,11230,11230,11230,0
|
|
20241021,095200,22573590,11230,11230,11230,11230,0
|
|
20241021,095100,22573590,11230,11240,11240,11230,8
|
|
20241021,095000,22483730,11240,11240,11240,11240,2
|
|
20241021,094900,22461250,11230,11230,11230,11230,1
|
|
20241021,094800,22450020,11240,11240,11240,11240,0
|
|
20241021,094700,22450020,11240,11240,11240,11240,0
|
|
20241021,094600,22450020,11240,11240,11240,11240,62
|
|
20241021,094500,21753140,11240,11240,11240,11240,0
|
|
20241021,094400,21753140,11240,11240,11240,11240,1
|
|
20241021,094300,21741900,11240,11240,11240,11240,0
|
|
20241021,094200,21741900,11240,11240,11240,11240,0
|
|
20241021,094100,21741900,11240,11240,11240,11240,0
|
|
20241021,094000,21741900,11240,11240,11240,11240,1
|
|
20241021,093900,21730660,11240,11240,11240,11240,0
|
|
20241021,093800,21730660,11240,11240,11240,11240,1
|
|
20241021,093700,21719420,11240,11240,11240,11240,0
|
|
20241021,093600,21719420,11240,11240,11240,11240,0
|
|
20241021,093500,21719420,11240,11240,11240,11240,1
|
|
20241021,093400,21708180,11240,11240,11240,11240,2
|
|
20241021,093300,21685700,11240,11240,11240,11240,1
|
|
20241021,093200,21674460,11240,11240,11240,11240,0
|
|
20241021,093100,21674460,11240,11240,11240,11240,0
|
|
20241021,093000,21674460,11240,11230,11240,11230,7
|
|
20241021,092900,21595830,11230,11230,11230,11230,0
|
|
20241021,092800,21595830,11230,11230,11230,11230,750
|
|
20241021,092700,13173330,11240,11240,11240,11240,0
|
|
20241021,092600,13173330,11240,11240,11240,11240,0
|
|
20241021,092500,13173330,11240,11240,11240,11240,1
|
|
20241021,092400,13162090,11240,11240,11240,11240,0
|
|
20241021,092300,13162090,11240,11240,11240,11240,10
|
|
20241021,092200,13049690,11230,11230,11230,11230,1
|
|
20241021,092100,13038460,11230,11230,11230,11230,8
|
|
20241021,092000,12948620,11230,11230,11230,11230,0
|
|
20241021,091900,12948620,11230,11230,11230,11230,0
|
|
20241021,091800,12948620,11230,11230,11230,11230,0
|
|
20241021,091700,12948620,11230,11230,11230,11230,0
|
|
20241021,091600,12948620,11230,11230,11230,11230,0
|
|
20241021,091500,12948620,11230,11230,11230,11230,0
|
|
20241021,091400,12948620,11230,11230,11230,11230,13
|
|
20241021,091300,12802630,11240,11240,11240,11240,105
|
|
20241021,091200,11622430,11250,11250,11250,11250,107
|
|
20241021,091100,10418680,11260,11260,11260,11260,3
|
|
20241021,091000,10384900,11260,11260,11260,11260,0
|
|
20241021,090900,10384900,11260,11260,11260,11260,0
|
|
20241021,090800,10384900,11260,11290,11290,11260,105
|
|
20241021,090700,9202570,11270,11300,11300,11270,315
|
|
20241021,090600,5649200,11310,11310,11310,11310,1
|
|
20241021,090500,5637890,11300,11300,11300,11300,0
|
|
20241021,090400,5637890,11300,11310,11310,11300,200
|
|
20241021,090300,3376870,11320,11330,11330,11320,144
|
|
20241021,090200,1746360,11340,11340,11340,11340,100
|
|
20241021,090100,612360,11340,11340,11340,11340,1
|
|
20241021,090000,601020,11340,11340,11340,11340,53
|