644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,194000,22922906605,4885,4885,4885,4885,0
|
|
20241007,193900,22922906605,4885,4885,4885,4885,0
|
|
20241007,193800,22922906605,4885,4885,4885,4885,0
|
|
20241007,193700,22922906605,4885,4885,4885,4885,0
|
|
20241007,193600,22922906605,4885,4885,4885,4885,0
|
|
20241007,193500,22922906605,4885,4885,4885,4885,0
|
|
20241007,193400,22922906605,4885,4885,4885,4885,0
|
|
20241007,193300,22922906605,4885,4885,4885,4885,0
|
|
20241007,193200,22922906605,4885,4885,4885,4885,0
|
|
20241007,193100,22922906605,4885,4885,4885,4885,0
|
|
20241007,193000,22922906605,4885,4885,4885,4885,0
|
|
20241007,192900,22922906605,4885,4885,4885,4885,0
|
|
20241007,192800,22922906605,4885,4885,4885,4885,0
|
|
20241007,192700,22922906605,4885,4885,4885,4885,0
|
|
20241007,192600,22922906605,4885,4885,4885,4885,0
|
|
20241007,192500,22922906605,4885,4885,4885,4885,0
|
|
20241007,192400,22922906605,4885,4885,4885,4885,0
|
|
20241007,192300,22922906605,4885,4885,4885,4885,0
|
|
20241007,192200,22922906605,4885,4885,4885,4885,0
|
|
20241007,192100,22922906605,4885,4885,4885,4885,0
|
|
20241007,192000,22922906605,4885,4885,4885,4885,0
|
|
20241007,191900,22922906605,4885,4885,4885,4885,0
|
|
20241007,191800,22922906605,4885,4885,4885,4885,0
|
|
20241007,191700,22922906605,4885,4885,4885,4885,0
|
|
20241007,191600,22922906605,4885,4885,4885,4885,0
|
|
20241007,191500,22922906605,4885,4885,4885,4885,0
|
|
20241007,191400,22922906605,4885,4885,4885,4885,0
|
|
20241007,191300,22922906605,4885,4885,4885,4885,0
|
|
20241007,191200,22922906605,4885,4885,4885,4885,0
|
|
20241007,191100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,191000,22922906605,4885,4885,4885,4885,0
|
|
20241007,190900,22922906605,4885,4885,4885,4885,0
|
|
20241007,190800,22922906605,4885,4885,4885,4885,0
|
|
20241007,190700,22922906605,4885,4885,4885,4885,0
|
|
20241007,190600,22922906605,4885,4885,4885,4885,0
|
|
20241007,190500,22922906605,4885,4885,4885,4885,0
|
|
20241007,190400,22922906605,4885,4885,4885,4885,0
|
|
20241007,190300,22922906605,4885,4885,4885,4885,0
|
|
20241007,190200,22922906605,4885,4885,4885,4885,0
|
|
20241007,190100,22922906605,4885,4885,4885,4885,0
|
|
20241007,190000,22922906605,4885,4885,4885,4885,0
|
|
20241007,185900,22922906605,4885,4885,4885,4885,0
|
|
20241007,185800,22922906605,4885,4885,4885,4885,0
|
|
20241007,185700,22922906605,4885,4885,4885,4885,0
|
|
20241007,185600,22922906605,4885,4885,4885,4885,0
|
|
20241007,185500,22922906605,4885,4885,4885,4885,0
|
|
20241007,185400,22922906605,4885,4885,4885,4885,0
|
|
20241007,185300,22922906605,4885,4885,4885,4885,0
|
|
20241007,185200,22922906605,4885,4885,4885,4885,0
|
|
20241007,185100,22922906605,4885,4885,4885,4885,0
|
|
20241007,185000,22922906605,4885,4885,4885,4885,0
|
|
20241007,184900,22922906605,4885,4885,4885,4885,0
|
|
20241007,184800,22922906605,4885,4885,4885,4885,0
|
|
20241007,184700,22922906605,4885,4885,4885,4885,0
|
|
20241007,184600,22922906605,4885,4885,4885,4885,0
|
|
20241007,184500,22922906605,4885,4885,4885,4885,0
|
|
20241007,184400,22922906605,4885,4885,4885,4885,0
|
|
20241007,184300,22922906605,4885,4885,4885,4885,0
|
|
20241007,184200,22922906605,4885,4885,4885,4885,0
|
|
20241007,184100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,184000,22922906605,4885,4885,4885,4885,0
|
|
20241007,183900,22922906605,4885,4885,4885,4885,0
|
|
20241007,183800,22922906605,4885,4885,4885,4885,0
|
|
20241007,183700,22922906605,4885,4885,4885,4885,0
|
|
20241007,183600,22922906605,4885,4885,4885,4885,0
|
|
20241007,183500,22922906605,4885,4885,4885,4885,0
|
|
20241007,183400,22922906605,4885,4885,4885,4885,0
|
|
20241007,183300,22922906605,4885,4885,4885,4885,0
|
|
20241007,183200,22922906605,4885,4885,4885,4885,0
|
|
20241007,183100,22922906605,4885,4885,4885,4885,0
|
|
20241007,183000,22922906605,4885,4885,4885,4885,0
|
|
20241007,182900,22922906605,4885,4885,4885,4885,0
|
|
20241007,182800,22922906605,4885,4885,4885,4885,0
|
|
20241007,182700,22922906605,4885,4885,4885,4885,0
|
|
20241007,182600,22922906605,4885,4885,4885,4885,0
|
|
20241007,182500,22922906605,4885,4885,4885,4885,0
|
|
20241007,182400,22922906605,4885,4885,4885,4885,0
|
|
20241007,182300,22922906605,4885,4885,4885,4885,0
|
|
20241007,182200,22922906605,4885,4885,4885,4885,0
|
|
20241007,182100,22922906605,4885,4885,4885,4885,0
|
|
20241007,182000,22922906605,4885,4885,4885,4885,0
|
|
20241007,181900,22922906605,4885,4885,4885,4885,0
|
|
20241007,181800,22922906605,4885,4885,4885,4885,0
|
|
20241007,181700,22922906605,4885,4885,4885,4885,0
|
|
20241007,181600,22922906605,4885,4885,4885,4885,0
|
|
20241007,181500,22922906605,4885,4885,4885,4885,0
|
|
20241007,181400,22922906605,4885,4885,4885,4885,0
|
|
20241007,181300,22922906605,4885,4885,4885,4885,0
|
|
20241007,181200,22922906605,4885,4885,4885,4885,0
|
|
20241007,181100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,181000,22922906605,4885,4885,4885,4885,0
|
|
20241007,180900,22922906605,4885,4885,4885,4885,0
|
|
20241007,180800,22922906605,4885,4885,4885,4885,0
|
|
20241007,180700,22922906605,4885,4885,4885,4885,0
|
|
20241007,180600,22922906605,4885,4885,4885,4885,0
|
|
20241007,180500,22922906605,4885,4885,4885,4885,0
|
|
20241007,180400,22922906605,4885,4885,4885,4885,0
|
|
20241007,180300,22922906605,4885,4885,4885,4885,0
|
|
20241007,180200,22922906605,4885,4885,4885,4885,0
|
|
20241007,180100,22922906605,4885,4885,4885,4885,0
|
|
20241007,180000,22922906605,4885,4885,4885,4885,0
|
|
20241007,175900,22922906605,4885,4885,4885,4885,0
|
|
20241007,175800,22922906605,4885,4885,4885,4885,0
|
|
20241007,175700,22922906605,4885,4885,4885,4885,0
|
|
20241007,175600,22922906605,4885,4885,4885,4885,0
|
|
20241007,175500,22922906605,4885,4885,4885,4885,0
|
|
20241007,175400,22922906605,4885,4885,4885,4885,0
|
|
20241007,175300,22922906605,4885,4885,4885,4885,0
|
|
20241007,175200,22922906605,4885,4885,4885,4885,0
|
|
20241007,175100,22922906605,4885,4885,4885,4885,0
|
|
20241007,175000,22922906605,4885,4885,4885,4885,0
|
|
20241007,174900,22922906605,4885,4885,4885,4885,0
|
|
20241007,174800,22922906605,4885,4885,4885,4885,0
|
|
20241007,174700,22922906605,4885,4885,4885,4885,0
|
|
20241007,174600,22922906605,4885,4885,4885,4885,0
|
|
20241007,174500,22922906605,4885,4885,4885,4885,0
|
|
20241007,174400,22922906605,4885,4885,4885,4885,0
|
|
20241007,174300,22922906605,4885,4885,4885,4885,0
|
|
20241007,174200,22922906605,4885,4885,4885,4885,0
|
|
20241007,174100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,174000,22922906605,4885,4885,4885,4885,0
|
|
20241007,173900,22922906605,4885,4885,4885,4885,0
|
|
20241007,173800,22922906605,4885,4885,4885,4885,0
|
|
20241007,173700,22922906605,4885,4885,4885,4885,0
|
|
20241007,173600,22922906605,4885,4885,4885,4885,0
|
|
20241007,173500,22922906605,4885,4885,4885,4885,0
|
|
20241007,173400,22922906605,4885,4885,4885,4885,0
|
|
20241007,173300,22922906605,4885,4885,4885,4885,0
|
|
20241007,173200,22922906605,4885,4885,4885,4885,0
|
|
20241007,173100,22922906605,4885,4885,4885,4885,0
|
|
20241007,173000,22922906605,4885,4885,4885,4885,0
|
|
20241007,172900,22922906605,4885,4885,4885,4885,0
|
|
20241007,172800,22922906605,4885,4885,4885,4885,0
|
|
20241007,172700,22922906605,4885,4885,4885,4885,0
|
|
20241007,172600,22922906605,4885,4885,4885,4885,0
|
|
20241007,172500,22922906605,4885,4885,4885,4885,0
|
|
20241007,172400,22922906605,4885,4885,4885,4885,0
|
|
20241007,172300,22922906605,4885,4885,4885,4885,0
|
|
20241007,172200,22922906605,4885,4885,4885,4885,0
|
|
20241007,172100,22922906605,4885,4885,4885,4885,0
|
|
20241007,172000,22922906605,4885,4885,4885,4885,0
|
|
20241007,171900,22922906605,4885,4885,4885,4885,0
|
|
20241007,171800,22922906605,4885,4885,4885,4885,0
|
|
20241007,171700,22922906605,4885,4885,4885,4885,0
|
|
20241007,171600,22922906605,4885,4885,4885,4885,0
|
|
20241007,171500,22922906605,4885,4885,4885,4885,0
|
|
20241007,171400,22922906605,4885,4885,4885,4885,0
|
|
20241007,171300,22922906605,4885,4885,4885,4885,0
|
|
20241007,171200,22922906605,4885,4885,4885,4885,0
|
|
20241007,171100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,171000,22922906605,4885,4885,4885,4885,0
|
|
20241007,170900,22922906605,4885,4885,4885,4885,0
|
|
20241007,170800,22922906605,4885,4885,4885,4885,0
|
|
20241007,170700,22922906605,4885,4885,4885,4885,0
|
|
20241007,170600,22922906605,4885,4885,4885,4885,0
|
|
20241007,170500,22922906605,4885,4885,4885,4885,0
|
|
20241007,170400,22922906605,4885,4885,4885,4885,0
|
|
20241007,170300,22922906605,4885,4885,4885,4885,0
|
|
20241007,170200,22922906605,4885,4885,4885,4885,0
|
|
20241007,170100,22922906605,4885,4885,4885,4885,0
|
|
20241007,170000,22922906605,4885,4885,4885,4885,0
|
|
20241007,165900,22922906605,4885,4885,4885,4885,0
|
|
20241007,165800,22922906605,4885,4885,4885,4885,0
|
|
20241007,165700,22922906605,4885,4885,4885,4885,0
|
|
20241007,165600,22922906605,4885,4885,4885,4885,0
|
|
20241007,165500,22922906605,4885,4885,4885,4885,0
|
|
20241007,165400,22922906605,4885,4885,4885,4885,0
|
|
20241007,165300,22922906605,4885,4885,4885,4885,0
|
|
20241007,165200,22922906605,4885,4885,4885,4885,0
|
|
20241007,165100,22922906605,4885,4885,4885,4885,0
|
|
20241007,165000,22922906605,4885,4885,4885,4885,0
|
|
20241007,164900,22922906605,4885,4885,4885,4885,0
|
|
20241007,164800,22922906605,4885,4885,4885,4885,0
|
|
20241007,164700,22922906605,4885,4885,4885,4885,0
|
|
20241007,164600,22922906605,4885,4885,4885,4885,0
|
|
20241007,164500,22922906605,4885,4885,4885,4885,0
|
|
20241007,164400,22922906605,4885,4885,4885,4885,0
|
|
20241007,164300,22922906605,4885,4885,4885,4885,0
|
|
20241007,164200,22922906605,4885,4885,4885,4885,0
|
|
20241007,164100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,164000,22922906605,4885,4885,4885,4885,0
|
|
20241007,163900,22922906605,4885,4885,4885,4885,0
|
|
20241007,163800,22922906605,4885,4885,4885,4885,0
|
|
20241007,163700,22922906605,4885,4885,4885,4885,0
|
|
20241007,163600,22922906605,4885,4885,4885,4885,0
|
|
20241007,163500,22922906605,4885,4885,4885,4885,0
|
|
20241007,163400,22922906605,4885,4885,4885,4885,0
|
|
20241007,163300,22922906605,4885,4885,4885,4885,0
|
|
20241007,163200,22922906605,4885,4885,4885,4885,0
|
|
20241007,163100,22922906605,4885,4885,4885,4885,0
|
|
20241007,163000,22922906605,4885,4885,4885,4885,0
|
|
20241007,162900,22922906605,4885,4885,4885,4885,0
|
|
20241007,162800,22922906605,4885,4885,4885,4885,0
|
|
20241007,162700,22922906605,4885,4885,4885,4885,0
|
|
20241007,162600,22922906605,4885,4885,4885,4885,0
|
|
20241007,162500,22922906605,4885,4885,4885,4885,0
|
|
20241007,162400,22922906605,4885,4885,4885,4885,0
|
|
20241007,162300,22922906605,4885,4885,4885,4885,0
|
|
20241007,162200,22922906605,4885,4885,4885,4885,0
|
|
20241007,162100,22922906605,4885,4885,4885,4885,0
|
|
20241007,162000,22922906605,4885,4885,4885,4885,0
|
|
20241007,161900,22922906605,4885,4885,4885,4885,0
|
|
20241007,161800,22922906605,4885,4885,4885,4885,0
|
|
20241007,161700,22922906605,4885,4885,4885,4885,0
|
|
20241007,161600,22922906605,4885,4885,4885,4885,0
|
|
20241007,161500,22922906605,4885,4885,4885,4885,0
|
|
20241007,161400,22922906605,4885,4885,4885,4885,0
|
|
20241007,161300,22922906605,4885,4885,4885,4885,0
|
|
20241007,161200,22922906605,4885,4885,4885,4885,0
|
|
20241007,161100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,161000,22922906605,4885,4885,4885,4885,0
|
|
20241007,160900,22922906605,4885,4885,4885,4885,0
|
|
20241007,160800,22922906605,4885,4885,4885,4885,0
|
|
20241007,160700,22922906605,4885,4885,4885,4885,0
|
|
20241007,160600,22922906605,4885,4885,4885,4885,0
|
|
20241007,160500,22922906605,4885,4885,4885,4885,0
|
|
20241007,160400,22922906605,4885,4885,4885,4885,0
|
|
20241007,160300,22922906605,4885,4885,4885,4885,0
|
|
20241007,160200,22922906605,4885,4885,4885,4885,0
|
|
20241007,160100,22922906605,4885,4885,4885,4885,0
|
|
20241007,160000,22922906605,4885,4885,4885,4885,0
|
|
20241007,155900,22922906605,4885,4885,4885,4885,0
|
|
20241007,155800,22922906605,4885,4885,4885,4885,0
|
|
20241007,155700,22922906605,4885,4885,4885,4885,0
|
|
20241007,155600,22922906605,4885,4885,4885,4885,0
|
|
20241007,155500,22922906605,4885,4885,4885,4885,0
|
|
20241007,155400,22922906605,4885,4885,4885,4885,0
|
|
20241007,155300,22922906605,4885,4885,4885,4885,0
|
|
20241007,155200,22922906605,4885,4885,4885,4885,0
|
|
20241007,155100,22922906605,4885,4885,4885,4885,0
|
|
20241007,155000,22922906605,4885,4885,4885,4885,0
|
|
20241007,154900,22922906605,4885,4885,4885,4885,0
|
|
20241007,154800,22922906605,4885,4885,4885,4885,0
|
|
20241007,154700,22922906605,4885,4885,4885,4885,0
|
|
20241007,154600,22922906605,4885,4885,4885,4885,0
|
|
20241007,154500,22922906605,4885,4885,4885,4885,0
|
|
20241007,154400,22922906605,4885,4885,4885,4885,0
|
|
20241007,154300,22922906605,4885,4885,4885,4885,0
|
|
20241007,154200,22922906605,4885,4885,4885,4885,0
|
|
20241007,154100,22922906605,4885,4885,4885,4885,35413
|
|
20241007,154000,22922906605,4885,4885,4885,4885,0
|
|
20241007,153900,22922906605,4885,4885,4885,4885,0
|
|
20241007,153800,22922906605,4885,4885,4885,4885,0
|
|
20241007,153700,22922906605,4885,4885,4885,4885,0
|
|
20241007,153600,22922906605,4885,4885,4885,4885,0
|
|
20241007,153500,22922906605,4885,4885,4885,4885,0
|
|
20241007,153400,22922906605,4885,4885,4885,4885,0
|
|
20241007,153300,22922906605,4885,4885,4885,4885,0
|
|
20241007,153200,22922906605,4885,4885,4885,4885,0
|
|
20241007,153100,22922906605,4885,4885,4885,4885,0
|
|
20241007,153000,22922906605,4885,4885,4885,4885,35413
|
|
20241007,152900,22749914100,4890,4890,4890,4890,0
|
|
20241007,152800,22749914100,4890,4890,4890,4890,0
|
|
20241007,152700,22749914100,4890,4890,4890,4890,0
|
|
20241007,152600,22749914100,4890,4890,4890,4890,0
|
|
20241007,152500,22749914100,4890,4890,4890,4890,0
|
|
20241007,152400,22749914100,4890,4890,4890,4890,0
|
|
20241007,152300,22749914100,4890,4890,4890,4890,0
|
|
20241007,152200,22749914100,4890,4890,4890,4890,0
|
|
20241007,152100,22749914100,4890,4890,4890,4890,0
|
|
20241007,152000,22749914100,4890,4890,4890,4890,0
|
|
20241007,151900,22749914100,4890,4895,4900,4890,3913
|
|
20241007,151800,22730752945,4895,4900,4905,4885,5510
|
|
20241007,151700,22703802255,4900,4910,4910,4900,3663
|
|
20241007,151600,22685831375,4910,4910,4910,4905,1441
|
|
20241007,151500,22678756750,4910,4910,4915,4905,2096
|
|
20241007,151400,22668469935,4910,4905,4910,4905,1971
|
|
20241007,151300,22658792735,4905,4900,4910,4900,1730
|
|
20241007,151200,22650306055,4905,4900,4905,4900,1194
|
|
20241007,151100,22644453490,4900,4895,4905,4895,3021
|
|
20241007,151000,22629649770,4895,4890,4895,4890,1109
|
|
20241007,150900,22624224890,4890,4885,4890,4885,757
|
|
20241007,150800,22620524610,4885,4890,4890,4885,804
|
|
20241007,150700,22616597060,4890,4885,4890,4885,607
|
|
20241007,150600,22613630385,4880,4885,4890,4880,789
|
|
20241007,150500,22609776155,4885,4885,4885,4880,1259
|
|
20241007,150400,22603629830,4880,4880,4885,4880,404
|
|
20241007,150300,22601658175,4885,4875,4885,4875,404
|
|
20241007,150200,22599686385,4885,4890,4890,4875,7947
|
|
20241007,150100,22560911800,4890,4895,4900,4890,1899
|
|
20241007,150000,22551621625,4895,4895,4895,4895,714
|
|
20241007,145900,22548126595,4895,4890,4895,4890,1051
|
|
20241007,145800,22542982125,4890,4900,4900,4890,1975
|
|
20241007,145700,22533311110,4900,4900,4905,4900,861
|
|
20241007,145600,22529091680,4905,4900,4905,4900,703
|
|
20241007,145500,22525646935,4900,4895,4905,4895,188
|
|
20241007,145400,22524725575,4895,4900,4910,4890,1228
|
|
20241007,145300,22518709420,4895,4900,4910,4895,165
|
|
20241007,145200,22517899400,4890,4885,4895,4885,881
|
|
20241007,145100,22513591275,4885,4895,4895,4880,3413
|
|
20241007,145000,22496910335,4890,4900,4905,4890,1834
|
|
20241007,144900,22487928090,4905,4900,4910,4900,480
|
|
20241007,144800,22485573255,4900,4910,4910,4900,1163
|
|
20241007,144700,22479869760,4910,4905,4915,4905,372
|
|
20241007,144600,22478042340,4905,4905,4905,4905,103
|
|
20241007,144500,22477537125,4915,4910,4920,4900,1384
|
|
20241007,144400,22470743850,4910,4920,4925,4910,1831
|
|
20241007,144300,22461739865,4920,4920,4930,4915,2674
|
|
20241007,144200,22448577340,4920,4920,4925,4920,608
|
|
20241007,144100,22445583185,4920,4915,4920,4915,885
|
|
20241007,144000,22441229300,4915,4910,4920,4910,211
|
|
20241007,143900,22440192200,4920,4910,4925,4905,3448
|
|
20241007,143800,22423251225,4905,4910,4910,4905,1039
|
|
20241007,143700,22418152165,4905,4905,4910,4905,78
|
|
20241007,143600,22417769550,4905,4900,4905,4900,593
|
|
20241007,143500,22414860910,4905,4900,4910,4900,220
|
|
20241007,143400,22413781765,4910,4900,4910,4900,1062
|
|
20241007,143300,22408568935,4900,4895,4910,4895,104
|
|
20241007,143200,22408059040,4895,4885,4925,4885,2366
|
|
20241007,143100,22396458285,4885,4880,4895,4880,182
|
|
20241007,143000,22395569700,4880,4880,4885,4875,2087
|
|
20241007,142900,22385389125,4875,4880,4885,4875,1871
|
|
20241007,142800,22376258550,4880,4890,4895,4880,621
|
|
20241007,142700,22373221855,4890,4885,4895,4885,657
|
|
20241007,142600,22370011740,4885,4880,4900,4880,2759
|
|
20241007,142500,22356522290,4880,4885,4885,4875,2684
|
|
20241007,142400,22343422500,4885,4895,4895,4885,520
|
|
20241007,142300,22340880455,4900,4890,4900,4885,544
|
|
20241007,142200,22338219035,4890,4885,4895,4880,2047
|
|
20241007,142100,22328212190,4885,4880,4885,4880,953
|
|
20241007,142000,22323557465,4885,4885,4885,4880,568
|
|
20241007,141900,22320785065,4880,4885,4885,4880,1082
|
|
20241007,141800,22315503595,4885,4885,4885,4880,46
|
|
20241007,141700,22315278890,4885,4885,4885,4880,593
|
|
20241007,141600,22312383295,4885,4885,4890,4880,536
|
|
20241007,141500,22309766050,4885,4880,4885,4875,2958
|
|
20241007,141400,22295338300,4880,4880,4885,4880,1825
|
|
20241007,141300,22286432170,4885,4890,4895,4885,1833
|
|
20241007,141200,22277474205,4890,4890,4895,4890,7178
|
|
20241007,141100,22242371255,4890,4890,4895,4890,1702
|
|
20241007,141000,22234048255,4890,4900,4900,4890,835
|
|
20241007,140900,22229960985,4900,4890,4900,4890,1175
|
|
20241007,140800,22224212400,4890,4895,4895,4890,1909
|
|
20241007,140700,22214871665,4895,4900,4900,4895,1677
|
|
20241007,140600,22206661110,4905,4915,4915,4905,87
|
|
20241007,140500,22206234270,4915,4920,4925,4895,4668
|
|
20241007,140400,22183334060,4920,4920,4920,4915,388
|
|
20241007,140300,22181426450,4920,4925,4925,4915,500
|
|
20241007,140200,22178966355,4925,4915,4925,4910,2603
|
|
20241007,140100,22166167180,4915,4915,4915,4905,491
|
|
20241007,140000,22163756500,4910,4905,4910,4905,259
|
|
20241007,135900,22162485760,4910,4910,4910,4905,193
|
|
20241007,135800,22161538330,4910,4890,4910,4890,1249
|
|
20241007,135700,22155425920,4890,4900,4900,4890,4525
|
|
20241007,135600,22133287095,4900,4910,4910,4895,792
|
|
20241007,135500,22129408650,4910,4910,4910,4895,1136
|
|
20241007,135400,22123840325,4910,4910,4915,4910,426
|
|
20241007,135300,22121748565,4910,4900,4910,4900,1428
|
|
20241007,135200,22114745825,4900,4915,4915,4890,16191
|
|
20241007,135100,22035443545,4910,4915,4920,4910,2378
|
|
20241007,135000,22023756985,4920,4925,4930,4915,1466
|
|
20241007,134900,22016541820,4930,4915,4930,4915,1940
|
|
20241007,134800,22006998800,4920,4915,4925,4915,1018
|
|
20241007,134700,22001990440,4920,4905,4920,4900,4180
|
|
20241007,134600,21981471300,4905,4905,4910,4900,2076
|
|
20241007,134500,21971288500,4905,4910,4910,4905,2309
|
|
20241007,134400,21959958375,4905,4910,4910,4905,1547
|
|
20241007,134300,21952369815,4910,4915,4920,4905,6191
|
|
20241007,134200,21921983035,4920,4910,4925,4910,2660
|
|
20241007,134100,21908911825,4910,4915,4925,4910,7553
|
|
20241007,134000,21871799235,4925,4920,4925,4910,8417
|
|
20241007,133900,21830460290,4915,4915,4940,4915,1633
|
|
20241007,133800,21822421690,4915,4925,4930,4910,2953
|
|
20241007,133700,21807898330,4925,4930,4950,4920,927
|
|
20241007,133600,21803332810,4950,4915,4950,4910,6718
|
|
20241007,133500,21770288245,4910,4930,4935,4910,9566
|
|
20241007,133400,21723212705,4930,4965,4965,4930,9376
|
|
20241007,133300,21676812945,4960,4980,4980,4960,10322
|
|
20241007,133200,21625514560,4980,4990,4990,4980,428
|
|
20241007,133100,21623381990,4990,4990,4995,4980,1816
|
|
20241007,133000,21614332570,4990,4990,4995,4985,371
|
|
20241007,132900,21612481215,4985,4985,4995,4980,3544
|
|
20241007,132800,21594814495,4985,4990,4995,4985,1828
|
|
20241007,132700,21585696565,4990,4985,4990,4970,5890
|
|
20241007,132600,21556372630,4990,4990,4995,4985,2245
|
|
20241007,132500,21545177980,4990,5000,5000,4985,2133
|
|
20241007,132400,21534525085,5010,4985,5010,4970,7650
|
|
20241007,132300,21496437810,4985,4985,4985,4980,2476
|
|
20241007,132200,21484102280,4980,4995,4995,4980,3461
|
|
20241007,132100,21466839845,4995,5030,5030,4995,4377
|
|
20241007,132000,21444929180,5020,5030,5040,5020,440
|
|
20241007,131900,21442718760,5040,5030,5040,5020,782
|
|
20241007,131800,21438786590,5030,5030,5030,5020,616
|
|
20241007,131700,21435690900,5030,5050,5050,5020,2328
|
|
20241007,131600,21423964150,5050,5040,5050,5040,1300
|
|
20241007,131500,21417410130,5040,5030,5040,5030,1754
|
|
20241007,131400,21408571780,5030,5040,5040,5030,828
|
|
20241007,131300,21404400080,5030,5030,5040,5030,2274
|
|
20241007,131200,21392946160,5030,5020,5030,5020,2304
|
|
20241007,131100,21381357270,5020,5020,5030,5010,1653
|
|
20241007,131000,21373059860,5020,5010,5020,5010,647
|
|
20241007,130900,21369817950,5010,5010,5020,5010,1288
|
|
20241007,130800,21363365050,5020,5010,5020,5010,1424
|
|
20241007,130700,21356230160,5010,5000,5020,5000,448
|
|
20241007,130600,21353989080,4990,5000,5000,4990,1051
|
|
20241007,130500,21348744380,5000,5000,5000,4990,2615
|
|
20241007,130400,21335690205,5000,5010,5010,5000,1500
|
|
20241007,130300,21328185125,5010,5010,5010,5010,228
|
|
20241007,130200,21327042845,5010,5020,5020,5010,1114
|
|
20241007,130100,21321461415,5020,5010,5020,5010,304
|
|
20241007,130000,21319938305,5020,4990,5020,4990,1335
|
|
20241007,125900,21313269220,4990,4990,4995,4985,2479
|
|
20241007,125800,21300904305,4995,4990,5020,4985,2980
|
|
20241007,125700,21286020135,4985,5000,5000,4985,6431
|
|
20241007,125600,21253903395,5000,5010,5030,5000,7217
|
|
20241007,125500,21217786235,5020,5020,5030,5010,1800
|
|
20241007,125400,21208760555,5020,5020,5020,5020,486
|
|
20241007,125300,21206320835,5020,5020,5020,5010,1028
|
|
20241007,125200,21201162895,5030,5030,5030,5020,382
|
|
20241007,125100,21199243075,5020,5030,5030,5020,4853
|
|
20241007,125000,21174865995,5040,5050,5050,5040,1460
|
|
20241007,124900,21167504625,5040,5030,5060,5030,4049
|
|
20241007,124800,21147052115,5040,5020,5040,5020,1483
|
|
20241007,124700,21139589335,5020,5010,5020,5010,865
|
|
20241007,124600,21135249695,5020,5020,5030,5010,1734
|
|
20241007,124500,21126545985,5010,5020,5020,5010,631
|
|
20241007,124400,21123381385,5020,5010,5020,5010,982
|
|
20241007,124300,21118453545,5010,5010,5020,5010,928
|
|
20241007,124200,21113800995,5010,5000,5030,5000,1463
|
|
20241007,124100,21106482775,5000,4995,5030,4995,1410
|
|
20241007,124000,21099436020,4995,5020,5020,4995,2589
|
|
20241007,123900,21086488210,5010,5020,5030,5000,2676
|
|
20241007,123800,21073091240,5020,5040,5040,5020,4800
|
|
20241007,123700,21048964890,5040,5040,5040,5030,1793
|
|
20241007,123600,21039930180,5040,5040,5050,5040,2370
|
|
20241007,123500,21027976460,5040,5030,5040,5030,681
|
|
20241007,123400,21024550380,5030,5000,5040,5000,3985
|
|
20241007,123300,21004510710,5020,5000,5040,5000,6012
|
|
20241007,123200,20974403180,5000,5000,5010,5000,9193
|
|
20241007,123100,20928430910,5000,5040,5040,5000,9194
|
|
20241007,123000,20882265850,5030,5040,5050,5030,2786
|
|
20241007,122900,20868228220,5040,5050,5050,5040,1450
|
|
20241007,122800,20860915720,5050,5050,5050,5040,1633
|
|
20241007,122700,20852673420,5040,5040,5050,5040,2811
|
|
20241007,122600,20838494680,5040,5030,5040,5030,2380
|
|
20241007,122500,20826506750,5030,5050,5050,5030,6940
|
|
20241007,122400,20791512380,5050,5070,5080,5050,6844
|
|
20241007,122300,20756892980,5060,5090,5090,5060,5571
|
|
20241007,122200,20728651030,5100,5110,5110,5060,11558
|
|
20241007,122100,20669848280,5100,5100,5110,5080,20241
|
|
20241007,122000,20566587560,5100,5070,5110,5060,34914
|
|
20241007,121900,20388840650,5070,5060,5070,5030,11239
|
|
20241007,121800,20332085240,5050,5070,5090,5050,50188
|
|
20241007,121700,20077712790,5070,5000,5070,4970,24648
|
|
20241007,121600,19953954500,5000,5000,5010,4990,4916
|
|
20241007,121500,19929389330,5000,5000,5010,5000,1765
|
|
20241007,121400,19920559030,5000,5010,5010,5000,3344
|
|
20241007,121300,19903825810,5020,4990,5040,4985,4066
|
|
20241007,121200,19883526970,4990,5020,5030,4990,9603
|
|
20241007,121100,19835430710,5010,5040,5050,5010,3666
|
|
20241007,121000,19816975720,5050,5020,5050,4985,15340
|
|
20241007,120900,19740179735,5010,5010,5020,4995,12648
|
|
20241007,120800,19676924550,5020,5030,5050,5000,16625
|
|
20241007,120700,19593555840,5020,5070,5070,5020,19551
|
|
20241007,120600,19495123040,5060,5090,5090,5060,7115
|
|
20241007,120500,19459050660,5090,5100,5100,5090,3581
|
|
20241007,120400,19440802550,5100,5120,5130,5100,7929
|
|
20241007,120300,19400228670,5120,5110,5120,5110,4255
|
|
20241007,120200,19378474290,5110,5100,5110,5090,3510
|
|
20241007,120100,19360582140,5100,5100,5120,5090,6381
|
|
20241007,120000,19328004380,5100,5080,5110,5070,12476
|
|
20241007,115900,19264453550,5080,5080,5080,5070,1795
|
|
20241007,115800,19255337830,5080,5080,5080,5060,2240
|
|
20241007,115700,19243979850,5080,5070,5080,5060,2021
|
|
20241007,115600,19233736090,5070,5070,5070,5050,3153
|
|
20241007,115500,19217766380,5050,5030,5070,5030,10113
|
|
20241007,115400,19166675310,5030,5020,5040,5020,4356
|
|
20241007,115300,19144785190,5020,5050,5050,5020,10689
|
|
20241007,115200,19090986590,5050,5050,5060,5040,6003
|
|
20241007,115100,19060664170,5050,5050,5070,5050,6656
|
|
20241007,115000,19026994450,5050,5090,5100,5030,19975
|
|
20241007,114900,18925979210,5090,5110,5120,5080,7497
|
|
20241007,114800,18887807900,5110,5100,5120,5080,13067
|
|
20241007,114700,18821235460,5100,5120,5120,5100,8129
|
|
20241007,114600,18779698500,5120,5160,5160,5110,10840
|
|
20241007,114500,18724165210,5170,5180,5180,5120,8558
|
|
20241007,114400,18680161140,5180,5150,5180,5130,5884
|
|
20241007,114300,18649927640,5150,5160,5160,5150,4128
|
|
20241007,114200,18628656280,5170,5170,5180,5170,7430
|
|
20241007,114100,18590234660,5170,5180,5190,5170,3111
|
|
20241007,114000,18574137340,5180,5170,5200,5160,3168
|
|
20241007,113900,18557726210,5160,5160,5170,5160,2827
|
|
20241007,113800,18543125540,5160,5200,5210,5150,7866
|
|
20241007,113700,18502399550,5190,5150,5210,5140,14177
|
|
20241007,113600,18429064390,5150,5110,5160,5110,10173
|
|
20241007,113500,18376950320,5120,5140,5160,5110,15552
|
|
20241007,113400,18297195670,5140,5190,5190,5130,13015
|
|
20241007,113300,18230153470,5190,5200,5200,5160,7695
|
|
20241007,113200,18190302190,5190,5180,5200,5130,33419
|
|
20241007,113100,18018002360,5180,5210,5220,5180,27740
|
|
20241007,113000,17873849020,5210,5230,5230,5210,4584
|
|
20241007,112900,17849940630,5220,5230,5240,5210,14508
|
|
20241007,112800,17774263580,5230,5250,5260,5210,23923
|
|
20241007,112700,17649221190,5250,5260,5270,5240,6452
|
|
20241007,112600,17615319410,5260,5290,5310,5250,9272
|
|
20241007,112500,17566346720,5300,5300,5300,5290,4213
|
|
20241007,112400,17544038850,5300,5280,5320,5280,27069
|
|
20241007,112300,17400545070,5270,5250,5280,5250,12177
|
|
20241007,112200,17336457700,5250,5250,5250,5220,28894
|
|
20241007,112100,17185320940,5250,5290,5290,5250,24949
|
|
20241007,112000,17053941900,5280,5320,5330,5270,25343
|
|
20241007,111900,16919623910,5330,5390,5390,5310,38514
|
|
20241007,111800,16714362710,5390,5390,5410,5370,13785
|
|
20241007,111700,16640141710,5400,5410,5420,5380,46225
|
|
20241007,111600,16390301970,5420,5390,5420,5390,44928
|
|
20241007,111500,16147372770,5380,5380,5410,5370,42417
|
|
20241007,111400,15918420430,5380,5400,5410,5370,40011
|
|
20241007,111300,15702688550,5390,5400,5400,5370,36413
|
|
20241007,111200,15506531620,5400,5380,5400,5350,60530
|
|
20241007,111100,15180814230,5360,5370,5380,5340,47051
|
|
20241007,111000,14928520900,5380,5370,5400,5370,47602
|
|
20241007,110900,14672077210,5380,5350,5400,5350,93797
|
|
20241007,110800,14167007450,5360,5340,5370,5330,37727
|
|
20241007,110700,13965225200,5340,5330,5350,5320,54772
|
|
20241007,110600,13672901530,5330,5300,5330,5280,32571
|
|
20241007,110500,13500008260,5280,5300,5320,5280,35330
|
|
20241007,110400,13312901030,5300,5300,5330,5280,85765
|
|
20241007,110300,12858248130,5300,5280,5300,5270,22863
|
|
20241007,110200,12737428340,5290,5280,5290,5260,28856
|
|
20241007,110100,12584979600,5270,5270,5280,5250,13515
|
|
20241007,110000,12513772090,5270,5280,5280,5250,26348
|
|
20241007,105900,12374851440,5280,5260,5280,5240,28078
|
|
20241007,105800,12227127790,5260,5220,5260,5200,15979
|
|
20241007,105700,12143348200,5210,5210,5230,5200,12499
|
|
20241007,105600,12078114640,5230,5230,5230,5200,13054
|
|
20241007,105500,12010027750,5220,5200,5230,5200,14607
|
|
20241007,105400,11933740040,5200,5190,5220,5170,57062
|
|
20241007,105300,11637403520,5170,5180,5220,5170,14681
|
|
20241007,105200,11561209350,5200,5190,5230,5180,22597
|
|
20241007,105100,11443637160,5180,5250,5250,5170,19411
|
|
20241007,105000,11342798420,5230,5260,5260,5170,53531
|
|
20241007,104900,11063605440,5250,5270,5280,5240,17975
|
|
20241007,104800,10968984460,5270,5290,5290,5260,22176
|
|
20241007,104700,10852094060,5260,5290,5310,5260,24412
|
|
20241007,104600,10723126500,5300,5260,5300,5260,30065
|
|
20241007,104500,10564114910,5270,5250,5270,5240,17675
|
|
20241007,104400,10471119600,5260,5240,5260,5220,19039
|
|
20241007,104300,10371309670,5240,5300,5300,5170,65923
|
|
20241007,104200,10026356570,5300,5290,5320,5280,29806
|
|
20241007,104100,9868216300,5290,5300,5310,5260,29176
|
|
20241007,104000,9713792540,5300,5320,5320,5260,35411
|
|
20241007,103900,9526687080,5300,5300,5320,5290,29108
|
|
20241007,103800,9372180320,5300,5330,5340,5290,38491
|
|
20241007,103700,9168005920,5310,5290,5350,5280,85530
|
|
20241007,103600,8713186240,5290,5280,5300,5260,26333
|
|
20241007,103500,8573932560,5280,5290,5300,5240,51312
|
|
20241007,103400,8303021210,5280,5260,5290,5250,44365
|
|
20241007,103300,8069127160,5260,5270,5280,5240,52778
|
|
20241007,103200,7791222780,5270,5210,5270,5210,61832
|
|
20241007,103100,7466741650,5230,5220,5230,5200,30923
|
|
20241007,103000,7305226680,5220,5220,5240,5180,36656
|
|
20241007,102900,7114054430,5230,5180,5230,5170,74593
|
|
20241007,102800,6726322890,5180,5150,5200,5150,52396
|
|
20241007,102700,6454824780,5160,5150,5200,5120,55211
|
|
20241007,102600,6169440260,5120,5120,5150,5110,30367
|
|
20241007,102500,6013542820,5130,5120,5160,5090,54078
|
|
20241007,102400,5736703240,5150,5070,5150,5060,40505
|
|
20241007,102300,5529220910,5070,5080,5090,5040,4498
|
|
20241007,102200,5506454800,5080,5050,5080,5050,4406
|
|
20241007,102100,5484153020,5050,5080,5080,5050,7407
|
|
20241007,102000,5446672520,5080,5100,5110,5070,8108
|
|
20241007,101900,5405475660,5100,5060,5130,5050,18256
|
|
20241007,101800,5312399590,5060,5080,5090,5060,2529
|
|
20241007,101700,5299543340,5080,5050,5100,5040,6642
|
|
20241007,101600,5265971530,5050,5060,5120,5050,17452
|
|
20241007,101500,5177313420,5070,5060,5070,5030,4643
|
|
20241007,101400,5153845010,5060,5060,5080,5040,12560
|
|
20241007,101300,5090414300,5070,5050,5110,5040,19735
|
|
20241007,101200,4989986500,5050,5020,5050,5000,10055
|
|
20241007,101100,4939604260,5020,5020,5050,5010,12952
|
|
20241007,101000,4874595150,5030,5070,5070,5020,6868
|
|
20241007,100900,4839999010,5070,5040,5090,5030,11639
|
|
20241007,100800,4781084720,5040,5030,5090,5000,10968
|
|
20241007,100700,4725768960,5010,5030,5060,5000,9013
|
|
20241007,100600,4680450460,5020,5060,5120,5000,34188
|
|
20241007,100500,4507761070,5050,5010,5140,5000,35808
|
|
20241007,100400,4325486550,5000,5040,5050,4980,24322
|
|
20241007,100300,4203835730,5040,5020,5150,5000,44823
|
|
20241007,100200,3976174150,5020,4975,5040,4960,32331
|
|
20241007,100100,3814595190,4970,5040,5110,4960,50479
|
|
20241007,100000,3561807260,5050,5160,5170,5020,58174
|
|
20241007,095900,3265818150,5160,5000,5220,4955,162716
|
|
20241007,095800,2431583980,5010,4775,5080,4775,133727
|
|
20241007,095700,1766593620,4770,4755,4770,4740,2651
|
|
20241007,095600,1753989955,4755,4755,4755,4755,1
|
|
20241007,095500,1753985200,4760,4755,4760,4755,244
|
|
20241007,095400,1752824975,4760,4760,4760,4760,0
|
|
20241007,095300,1752824975,4760,4760,4770,4735,2214
|
|
20241007,095200,1742300405,4760,4760,4760,4760,3
|
|
20241007,095100,1742286125,4760,4745,4760,4745,388
|
|
20241007,095000,1740444235,4745,4725,4745,4725,325
|
|
20241007,094900,1738902130,4725,4730,4730,4725,254
|
|
20241007,094800,1737700720,4730,4735,4735,4725,663
|
|
20241007,094700,1734564590,4730,4745,4745,4730,1554
|
|
20241007,094600,1727213990,4745,4750,4765,4715,519
|
|
20241007,094500,1724758275,4765,4750,4775,4750,5
|
|
20241007,094400,1724734455,4745,4780,4785,4745,2097
|
|
20241007,094300,1714751390,4770,4745,4790,4745,4046
|
|
20241007,094200,1695457620,4745,4750,4755,4690,5967
|
|
20241007,094100,1667183880,4750,4765,4775,4740,3490
|
|
20241007,094000,1650593290,4775,4725,4785,4725,7002
|
|
20241007,093900,1617212820,4725,4700,4725,4700,798
|
|
20241007,093800,1613455170,4700,4690,4700,4685,1202
|
|
20241007,093700,1607817750,4690,4695,4695,4690,220
|
|
20241007,093600,1606785505,4695,4695,4700,4695,534
|
|
20241007,093500,1604277375,4690,4680,4700,4680,250
|
|
20241007,093400,1603104810,4680,4685,4710,4675,2298
|
|
20241007,093300,1592350455,4680,4705,4710,4675,4416
|
|
20241007,093200,1571653185,4710,4745,4745,4710,2159
|
|
20241007,093100,1561457395,4735,4745,4745,4735,5
|
|
20241007,093000,1561433710,4720,4740,4745,4715,581
|
|
20241007,092900,1558685045,4740,4735,4745,4710,675
|
|
20241007,092800,1555501645,4735,4710,4745,4710,1488
|
|
20241007,092700,1548491545,4710,4700,4720,4700,894
|
|
20241007,092600,1544283940,4700,4730,4730,4690,3967
|
|
20241007,092500,1525633725,4760,4715,4760,4715,29
|
|
20241007,092400,1525496900,4710,4740,4765,4710,2915
|
|
20241007,092300,1511669870,4740,4740,4740,4700,806
|
|
20241007,092200,1507869630,4745,4715,4745,4705,1456
|
|
20241007,092100,1501008600,4720,4755,4755,4720,4292
|
|
20241007,092000,1480657155,4755,4735,4755,4730,2515
|
|
20241007,091900,1468734540,4725,4730,4755,4690,3226
|
|
20241007,091800,1453522780,4730,4740,4765,4725,1868
|
|
20241007,091700,1444672550,4740,4715,4740,4700,4988
|
|
20241007,091600,1421163360,4705,4750,4750,4670,9765
|
|
20241007,091500,1375138315,4765,4790,4795,4745,8723
|
|
20241007,091400,1333591225,4790,4800,4800,4770,3086
|
|
20241007,091300,1318823130,4805,4790,4810,4760,8733
|
|
20241007,091200,1277096765,4785,4815,4840,4775,9837
|
|
20241007,091100,1229760255,4840,4920,4920,4765,20804
|
|
20241007,091000,1129583245,4920,4775,4970,4770,60278
|
|
20241007,090900,835473535,4775,4945,5200,4760,100586
|
|
20241007,090800,338383410,4905,4905,4905,4905,0
|
|
20241007,090700,338383410,4905,4710,4905,4710,45213
|
|
20241007,090600,119332125,4710,4700,4730,4690,5668
|
|
20241007,090500,92715710,4710,4665,4725,4665,2492
|
|
20241007,090400,81024840,4665,4615,4680,4580,3273
|
|
20241007,090300,65838355,4620,4605,4775,4605,8615
|
|
20241007,090200,25713235,4610,4615,4615,4570,286
|
|
20241007,090100,24403555,4610,4595,4630,4560,1802
|
|
20241007,090000,16103965,4595,4460,4620,4460,3561
|