650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,194700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,194600,5535448350,11090,11090,11090,11090,0
|
|
20241021,194500,5535448350,11090,11090,11090,11090,0
|
|
20241021,194400,5535448350,11090,11090,11090,11090,0
|
|
20241021,194300,5535448350,11090,11090,11090,11090,0
|
|
20241021,194200,5535448350,11090,11090,11090,11090,0
|
|
20241021,194100,5535448350,11090,11090,11090,11090,0
|
|
20241021,194000,5535448350,11090,11090,11090,11090,0
|
|
20241021,193900,5535448350,11090,11090,11090,11090,0
|
|
20241021,193800,5535448350,11090,11090,11090,11090,0
|
|
20241021,193700,5535448350,11090,11090,11090,11090,0
|
|
20241021,193600,5535448350,11090,11090,11090,11090,0
|
|
20241021,193500,5535448350,11090,11090,11090,11090,0
|
|
20241021,193400,5535448350,11090,11090,11090,11090,0
|
|
20241021,193300,5535448350,11090,11090,11090,11090,0
|
|
20241021,193200,5535448350,11090,11090,11090,11090,0
|
|
20241021,193100,5535448350,11090,11090,11090,11090,0
|
|
20241021,193000,5535448350,11090,11090,11090,11090,0
|
|
20241021,192900,5535448350,11090,11090,11090,11090,0
|
|
20241021,192800,5535448350,11090,11090,11090,11090,0
|
|
20241021,192700,5535448350,11090,11090,11090,11090,0
|
|
20241021,192600,5535448350,11090,11090,11090,11090,0
|
|
20241021,192500,5535448350,11090,11090,11090,11090,0
|
|
20241021,192400,5535448350,11090,11090,11090,11090,0
|
|
20241021,192300,5535448350,11090,11090,11090,11090,0
|
|
20241021,192200,5535448350,11090,11090,11090,11090,0
|
|
20241021,192100,5535448350,11090,11090,11090,11090,0
|
|
20241021,192000,5535448350,11090,11090,11090,11090,0
|
|
20241021,191900,5535448350,11090,11090,11090,11090,0
|
|
20241021,191800,5535448350,11090,11090,11090,11090,0
|
|
20241021,191700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,191600,5535448350,11090,11090,11090,11090,0
|
|
20241021,191500,5535448350,11090,11090,11090,11090,0
|
|
20241021,191400,5535448350,11090,11090,11090,11090,0
|
|
20241021,191300,5535448350,11090,11090,11090,11090,0
|
|
20241021,191200,5535448350,11090,11090,11090,11090,0
|
|
20241021,191100,5535448350,11090,11090,11090,11090,0
|
|
20241021,191000,5535448350,11090,11090,11090,11090,0
|
|
20241021,190900,5535448350,11090,11090,11090,11090,0
|
|
20241021,190800,5535448350,11090,11090,11090,11090,0
|
|
20241021,190700,5535448350,11090,11090,11090,11090,0
|
|
20241021,190600,5535448350,11090,11090,11090,11090,0
|
|
20241021,190500,5535448350,11090,11090,11090,11090,0
|
|
20241021,190400,5535448350,11090,11090,11090,11090,0
|
|
20241021,190300,5535448350,11090,11090,11090,11090,0
|
|
20241021,190200,5535448350,11090,11090,11090,11090,0
|
|
20241021,190100,5535448350,11090,11090,11090,11090,0
|
|
20241021,190000,5535448350,11090,11090,11090,11090,0
|
|
20241021,185900,5535448350,11090,11090,11090,11090,0
|
|
20241021,185800,5535448350,11090,11090,11090,11090,0
|
|
20241021,185700,5535448350,11090,11090,11090,11090,0
|
|
20241021,185600,5535448350,11090,11090,11090,11090,0
|
|
20241021,185500,5535448350,11090,11090,11090,11090,0
|
|
20241021,185400,5535448350,11090,11090,11090,11090,0
|
|
20241021,185300,5535448350,11090,11090,11090,11090,0
|
|
20241021,185200,5535448350,11090,11090,11090,11090,0
|
|
20241021,185100,5535448350,11090,11090,11090,11090,0
|
|
20241021,185000,5535448350,11090,11090,11090,11090,0
|
|
20241021,184900,5535448350,11090,11090,11090,11090,0
|
|
20241021,184800,5535448350,11090,11090,11090,11090,0
|
|
20241021,184700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,184600,5535448350,11090,11090,11090,11090,0
|
|
20241021,184500,5535448350,11090,11090,11090,11090,0
|
|
20241021,184400,5535448350,11090,11090,11090,11090,0
|
|
20241021,184300,5535448350,11090,11090,11090,11090,0
|
|
20241021,184200,5535448350,11090,11090,11090,11090,0
|
|
20241021,184100,5535448350,11090,11090,11090,11090,0
|
|
20241021,184000,5535448350,11090,11090,11090,11090,0
|
|
20241021,183900,5535448350,11090,11090,11090,11090,0
|
|
20241021,183800,5535448350,11090,11090,11090,11090,0
|
|
20241021,183700,5535448350,11090,11090,11090,11090,0
|
|
20241021,183600,5535448350,11090,11090,11090,11090,0
|
|
20241021,183500,5535448350,11090,11090,11090,11090,0
|
|
20241021,183400,5535448350,11090,11090,11090,11090,0
|
|
20241021,183300,5535448350,11090,11090,11090,11090,0
|
|
20241021,183200,5535448350,11090,11090,11090,11090,0
|
|
20241021,183100,5535448350,11090,11090,11090,11090,0
|
|
20241021,183000,5535448350,11090,11090,11090,11090,0
|
|
20241021,182900,5535448350,11090,11090,11090,11090,0
|
|
20241021,182800,5535448350,11090,11090,11090,11090,0
|
|
20241021,182700,5535448350,11090,11090,11090,11090,0
|
|
20241021,182600,5535448350,11090,11090,11090,11090,0
|
|
20241021,182500,5535448350,11090,11090,11090,11090,0
|
|
20241021,182400,5535448350,11090,11090,11090,11090,0
|
|
20241021,182300,5535448350,11090,11090,11090,11090,0
|
|
20241021,182200,5535448350,11090,11090,11090,11090,0
|
|
20241021,182100,5535448350,11090,11090,11090,11090,0
|
|
20241021,182000,5535448350,11090,11090,11090,11090,0
|
|
20241021,181900,5535448350,11090,11090,11090,11090,0
|
|
20241021,181800,5535448350,11090,11090,11090,11090,0
|
|
20241021,181700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,181600,5535448350,11090,11090,11090,11090,0
|
|
20241021,181500,5535448350,11090,11090,11090,11090,0
|
|
20241021,181400,5535448350,11090,11090,11090,11090,0
|
|
20241021,181300,5535448350,11090,11090,11090,11090,0
|
|
20241021,181200,5535448350,11090,11090,11090,11090,0
|
|
20241021,181100,5535448350,11090,11090,11090,11090,0
|
|
20241021,181000,5535448350,11090,11090,11090,11090,0
|
|
20241021,180900,5535448350,11090,11090,11090,11090,0
|
|
20241021,180800,5535448350,11090,11090,11090,11090,0
|
|
20241021,180700,5535448350,11090,11090,11090,11090,0
|
|
20241021,180600,5535448350,11090,11090,11090,11090,0
|
|
20241021,180500,5535448350,11090,11090,11090,11090,0
|
|
20241021,180400,5535448350,11090,11090,11090,11090,0
|
|
20241021,180300,5535448350,11090,11090,11090,11090,0
|
|
20241021,180200,5535448350,11090,11090,11090,11090,0
|
|
20241021,180100,5535448350,11090,11090,11090,11090,0
|
|
20241021,180000,5535448350,11090,11090,11090,11090,0
|
|
20241021,175900,5535448350,11090,11090,11090,11090,0
|
|
20241021,175800,5535448350,11090,11090,11090,11090,0
|
|
20241021,175700,5535448350,11090,11090,11090,11090,0
|
|
20241021,175600,5535448350,11090,11090,11090,11090,0
|
|
20241021,175500,5535448350,11090,11090,11090,11090,0
|
|
20241021,175400,5535448350,11090,11090,11090,11090,0
|
|
20241021,175300,5535448350,11090,11090,11090,11090,0
|
|
20241021,175200,5535448350,11090,11090,11090,11090,0
|
|
20241021,175100,5535448350,11090,11090,11090,11090,0
|
|
20241021,175000,5535448350,11090,11090,11090,11090,0
|
|
20241021,174900,5535448350,11090,11090,11090,11090,0
|
|
20241021,174800,5535448350,11090,11090,11090,11090,0
|
|
20241021,174700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,174600,5535448350,11090,11090,11090,11090,0
|
|
20241021,174500,5535448350,11090,11090,11090,11090,0
|
|
20241021,174400,5535448350,11090,11090,11090,11090,0
|
|
20241021,174300,5535448350,11090,11090,11090,11090,0
|
|
20241021,174200,5535448350,11090,11090,11090,11090,0
|
|
20241021,174100,5535448350,11090,11090,11090,11090,0
|
|
20241021,174000,5535448350,11090,11090,11090,11090,0
|
|
20241021,173900,5535448350,11090,11090,11090,11090,0
|
|
20241021,173800,5535448350,11090,11090,11090,11090,0
|
|
20241021,173700,5535448350,11090,11090,11090,11090,0
|
|
20241021,173600,5535448350,11090,11090,11090,11090,0
|
|
20241021,173500,5535448350,11090,11090,11090,11090,0
|
|
20241021,173400,5535448350,11090,11090,11090,11090,0
|
|
20241021,173300,5535448350,11090,11090,11090,11090,0
|
|
20241021,173200,5535448350,11090,11090,11090,11090,0
|
|
20241021,173100,5535448350,11090,11090,11090,11090,0
|
|
20241021,173000,5535448350,11090,11090,11090,11090,0
|
|
20241021,172900,5535448350,11090,11090,11090,11090,0
|
|
20241021,172800,5535448350,11090,11090,11090,11090,0
|
|
20241021,172700,5535448350,11090,11090,11090,11090,0
|
|
20241021,172600,5535448350,11090,11090,11090,11090,0
|
|
20241021,172500,5535448350,11090,11090,11090,11090,0
|
|
20241021,172400,5535448350,11090,11090,11090,11090,0
|
|
20241021,172300,5535448350,11090,11090,11090,11090,0
|
|
20241021,172200,5535448350,11090,11090,11090,11090,0
|
|
20241021,172100,5535448350,11090,11090,11090,11090,0
|
|
20241021,172000,5535448350,11090,11090,11090,11090,0
|
|
20241021,171900,5535448350,11090,11090,11090,11090,0
|
|
20241021,171800,5535448350,11090,11090,11090,11090,0
|
|
20241021,171700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,171600,5535448350,11090,11090,11090,11090,0
|
|
20241021,171500,5535448350,11090,11090,11090,11090,0
|
|
20241021,171400,5535448350,11090,11090,11090,11090,0
|
|
20241021,171300,5535448350,11090,11090,11090,11090,0
|
|
20241021,171200,5535448350,11090,11090,11090,11090,0
|
|
20241021,171100,5535448350,11090,11090,11090,11090,0
|
|
20241021,171000,5535448350,11090,11090,11090,11090,0
|
|
20241021,170900,5535448350,11090,11090,11090,11090,0
|
|
20241021,170800,5535448350,11090,11090,11090,11090,0
|
|
20241021,170700,5535448350,11090,11090,11090,11090,0
|
|
20241021,170600,5535448350,11090,11090,11090,11090,0
|
|
20241021,170500,5535448350,11090,11090,11090,11090,0
|
|
20241021,170400,5535448350,11090,11090,11090,11090,0
|
|
20241021,170300,5535448350,11090,11090,11090,11090,0
|
|
20241021,170200,5535448350,11090,11090,11090,11090,0
|
|
20241021,170100,5535448350,11090,11090,11090,11090,0
|
|
20241021,170000,5535448350,11090,11090,11090,11090,0
|
|
20241021,165900,5535448350,11090,11090,11090,11090,0
|
|
20241021,165800,5535448350,11090,11090,11090,11090,0
|
|
20241021,165700,5535448350,11090,11090,11090,11090,0
|
|
20241021,165600,5535448350,11090,11090,11090,11090,0
|
|
20241021,165500,5535448350,11090,11090,11090,11090,0
|
|
20241021,165400,5535448350,11090,11090,11090,11090,0
|
|
20241021,165300,5535448350,11090,11090,11090,11090,0
|
|
20241021,165200,5535448350,11090,11090,11090,11090,0
|
|
20241021,165100,5535448350,11090,11090,11090,11090,0
|
|
20241021,165000,5535448350,11090,11090,11090,11090,0
|
|
20241021,164900,5535448350,11090,11090,11090,11090,0
|
|
20241021,164800,5535448350,11090,11090,11090,11090,0
|
|
20241021,164700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,164600,5535448350,11090,11090,11090,11090,0
|
|
20241021,164500,5535448350,11090,11090,11090,11090,0
|
|
20241021,164400,5535448350,11090,11090,11090,11090,0
|
|
20241021,164300,5535448350,11090,11090,11090,11090,0
|
|
20241021,164200,5535448350,11090,11090,11090,11090,0
|
|
20241021,164100,5535448350,11090,11090,11090,11090,0
|
|
20241021,164000,5535448350,11090,11090,11090,11090,0
|
|
20241021,163900,5535448350,11090,11090,11090,11090,0
|
|
20241021,163800,5535448350,11090,11090,11090,11090,0
|
|
20241021,163700,5535448350,11090,11090,11090,11090,0
|
|
20241021,163600,5535448350,11090,11090,11090,11090,0
|
|
20241021,163500,5535448350,11090,11090,11090,11090,0
|
|
20241021,163400,5535448350,11090,11090,11090,11090,0
|
|
20241021,163300,5535448350,11090,11090,11090,11090,0
|
|
20241021,163200,5535448350,11090,11090,11090,11090,0
|
|
20241021,163100,5535448350,11090,11090,11090,11090,0
|
|
20241021,163000,5535448350,11090,11090,11090,11090,0
|
|
20241021,162900,5535448350,11090,11090,11090,11090,0
|
|
20241021,162800,5535448350,11090,11090,11090,11090,0
|
|
20241021,162700,5535448350,11090,11090,11090,11090,0
|
|
20241021,162600,5535448350,11090,11090,11090,11090,0
|
|
20241021,162500,5535448350,11090,11090,11090,11090,0
|
|
20241021,162400,5535448350,11090,11090,11090,11090,0
|
|
20241021,162300,5535448350,11090,11090,11090,11090,0
|
|
20241021,162200,5535448350,11090,11090,11090,11090,0
|
|
20241021,162100,5535448350,11090,11090,11090,11090,0
|
|
20241021,162000,5535448350,11090,11090,11090,11090,0
|
|
20241021,161900,5535448350,11090,11090,11090,11090,0
|
|
20241021,161800,5535448350,11090,11090,11090,11090,0
|
|
20241021,161700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,161600,5535448350,11090,11090,11090,11090,0
|
|
20241021,161500,5535448350,11090,11090,11090,11090,0
|
|
20241021,161400,5535448350,11090,11090,11090,11090,0
|
|
20241021,161300,5535448350,11090,11090,11090,11090,0
|
|
20241021,161200,5535448350,11090,11090,11090,11090,0
|
|
20241021,161100,5535448350,11090,11090,11090,11090,0
|
|
20241021,161000,5535448350,11090,11090,11090,11090,0
|
|
20241021,160900,5535448350,11090,11090,11090,11090,0
|
|
20241021,160800,5535448350,11090,11090,11090,11090,0
|
|
20241021,160700,5535448350,11090,11090,11090,11090,0
|
|
20241021,160600,5535448350,11090,11090,11090,11090,0
|
|
20241021,160500,5535448350,11090,11090,11090,11090,0
|
|
20241021,160400,5535448350,11090,11090,11090,11090,0
|
|
20241021,160300,5535448350,11090,11090,11090,11090,0
|
|
20241021,160200,5535448350,11090,11090,11090,11090,0
|
|
20241021,160100,5535448350,11090,11090,11090,11090,0
|
|
20241021,160000,5535448350,11090,11090,11090,11090,0
|
|
20241021,155900,5535448350,11090,11090,11090,11090,0
|
|
20241021,155800,5535448350,11090,11090,11090,11090,0
|
|
20241021,155700,5535448350,11090,11090,11090,11090,0
|
|
20241021,155600,5535448350,11090,11090,11090,11090,0
|
|
20241021,155500,5535448350,11090,11090,11090,11090,0
|
|
20241021,155400,5535448350,11090,11090,11090,11090,0
|
|
20241021,155300,5535448350,11090,11090,11090,11090,0
|
|
20241021,155200,5535448350,11090,11090,11090,11090,0
|
|
20241021,155100,5535448350,11090,11090,11090,11090,0
|
|
20241021,155000,5535448350,11090,11090,11090,11090,0
|
|
20241021,154900,5535448350,11090,11090,11090,11090,0
|
|
20241021,154800,5535448350,11090,11090,11090,11090,0
|
|
20241021,154700,5535448350,11090,11090,11090,11090,11742
|
|
20241021,154600,5535448350,11090,11090,11090,11090,0
|
|
20241021,154500,5535448350,11090,11090,11090,11090,0
|
|
20241021,154400,5535448350,11090,11090,11090,11090,0
|
|
20241021,154300,5535448350,11090,11090,11090,11090,0
|
|
20241021,154200,5535448350,11090,11090,11090,11090,0
|
|
20241021,154100,5535448350,11090,11090,11090,11090,0
|
|
20241021,154000,5535448350,11090,11090,11090,11090,0
|
|
20241021,153900,5535448350,11090,11090,11090,11090,0
|
|
20241021,153800,5535448350,11090,11090,11090,11090,0
|
|
20241021,153700,5535448350,11090,11090,11090,11090,0
|
|
20241021,153600,5535448350,11090,11090,11090,11090,0
|
|
20241021,153500,5535448350,11090,11090,11090,11090,0
|
|
20241021,153400,5535448350,11090,11090,11090,11090,0
|
|
20241021,153300,5535448350,11090,11090,11090,11090,0
|
|
20241021,153200,5535448350,11090,11090,11090,11090,0
|
|
20241021,153100,5535448350,11090,11090,11090,11090,0
|
|
20241021,153000,5535448350,11090,11090,11090,11090,11742
|
|
20241021,152900,5405229570,11100,11100,11100,11100,0
|
|
20241021,152800,5405229570,11100,11100,11100,11100,0
|
|
20241021,152700,5405229570,11100,11100,11100,11100,0
|
|
20241021,152600,5405229570,11100,11100,11100,11100,0
|
|
20241021,152500,5405229570,11100,11100,11100,11100,0
|
|
20241021,152400,5405229570,11100,11100,11100,11100,0
|
|
20241021,152300,5405229570,11100,11100,11100,11100,0
|
|
20241021,152200,5405229570,11100,11100,11100,11100,0
|
|
20241021,152100,5405229570,11100,11100,11100,11100,0
|
|
20241021,152000,5405229570,11100,11100,11100,11100,0
|
|
20241021,151900,5405229570,11100,11070,11100,11070,739
|
|
20241021,151800,5397042760,11120,11130,11130,11060,7111
|
|
20241021,151700,5318170410,11130,11140,11140,11110,4134
|
|
20241021,151600,5272187910,11130,11120,11150,11090,4941
|
|
20241021,151500,5217287180,11120,11140,11140,11100,4044
|
|
20241021,151400,5172350100,11130,11140,11140,11100,5492
|
|
20241021,151300,5111288480,11140,11150,11160,11130,3676
|
|
20241021,151200,5070321930,11150,11170,11180,11150,4863
|
|
20241021,151100,5016050390,11160,11160,11190,11150,5409
|
|
20241021,151000,4955642200,11160,11180,11190,11160,4815
|
|
20241021,150900,4901832880,11180,11150,11190,11150,5747
|
|
20241021,150800,4837649430,11160,11140,11170,11140,3795
|
|
20241021,150700,4795297550,11140,11130,11160,11120,8134
|
|
20241021,150600,4704726330,11130,11100,11130,11090,5832
|
|
20241021,150500,4639950760,11100,11090,11100,11080,5175
|
|
20241021,150400,4582546940,11090,11090,11090,11090,54
|
|
20241021,150300,4581948080,11100,11100,11100,11090,1462
|
|
20241021,150200,4565720050,11100,11090,11100,11080,3769
|
|
20241021,150100,4523929470,11070,11080,11090,11070,3216
|
|
20241021,150000,4488298590,11080,11080,11090,11080,609
|
|
20241021,145900,4481550810,11080,11080,11100,11080,1207
|
|
20241021,145800,4468175670,11090,11100,11100,11090,1341
|
|
20241021,145700,4453303760,11100,11100,11100,11100,807
|
|
20241021,145600,4444346060,11100,11110,11130,11100,3217
|
|
20241021,145500,4408620980,11110,11120,11120,11110,1980
|
|
20241021,145400,4386623100,11120,11120,11120,11120,821
|
|
20241021,145300,4377493580,11120,11120,11120,11120,225
|
|
20241021,145200,4374991580,11130,11140,11140,11130,65
|
|
20241021,145100,4374267920,11130,11140,11140,11130,657
|
|
20241021,145000,4366954450,11150,11140,11150,11140,81
|
|
20241021,144900,4366051500,11150,11130,11150,11130,525
|
|
20241021,144800,4360207750,11120,11120,11120,11120,143
|
|
20241021,144700,4358617590,11120,11140,11160,11120,3073
|
|
20241021,144600,4324404710,11160,11150,11160,11150,447
|
|
20241021,144500,4319420360,11150,11150,11150,11150,183
|
|
20241021,144400,4317379910,11150,11140,11150,11140,231
|
|
20241021,144300,4314804760,11140,11140,11140,11140,101
|
|
20241021,144200,4313679620,11150,11140,11150,11140,609
|
|
20241021,144100,4306895270,11140,11140,11140,11140,903
|
|
20241021,144000,4296835850,11150,11150,11150,11150,312
|
|
20241021,143900,4293357050,11160,11150,11160,11150,282
|
|
20241021,143800,4290212040,11150,11160,11160,11150,181
|
|
20241021,143700,4288193440,11150,11150,11150,11150,136
|
|
20241021,143600,4286677040,11160,11160,11160,11160,1
|
|
20241021,143500,4286665880,11150,11170,11170,11150,254
|
|
20241021,143400,4283830220,11170,11170,11170,11170,0
|
|
20241021,143300,4283830220,11170,11170,11170,11160,115
|
|
20241021,143200,4282546720,11170,11170,11170,11170,30
|
|
20241021,143100,4282211620,11170,11170,11170,11170,303
|
|
20241021,143000,4278827110,11170,11170,11170,11160,275
|
|
20241021,142900,4275755470,11170,11160,11170,11160,1100
|
|
20241021,142800,4263478470,11160,11170,11170,11160,154
|
|
20241021,142700,4261758830,11170,11170,11170,11170,187
|
|
20241021,142600,4259670040,11170,11160,11170,11160,126
|
|
20241021,142500,4258262760,11160,11150,11160,11150,865
|
|
20241021,142400,4248611120,11150,11150,11150,11150,20
|
|
20241021,142300,4248388120,11150,11170,11170,11150,147
|
|
20241021,142200,4246746310,11160,11150,11160,11150,717
|
|
20241021,142100,4238745090,11150,11150,11150,11150,498
|
|
20241021,142000,4233192390,11150,11150,11150,11150,3
|
|
20241021,141900,4233158940,11140,11140,11140,11140,265
|
|
20241021,141800,4230206840,11150,11150,11150,11150,115
|
|
20241021,141700,4228924590,11160,11160,11160,11160,84
|
|
20241021,141600,4227987150,11120,11140,11160,11120,911
|
|
20241021,141500,4217849510,11160,11170,11170,11160,211
|
|
20241021,141400,4215494730,11170,11140,11170,11140,1085
|
|
20241021,141300,4203386800,11130,11140,11140,11130,146
|
|
20241021,141200,4201761600,11130,11130,11140,11130,370
|
|
20241021,141100,4197643450,11140,11140,11140,11140,846
|
|
20241021,141000,4188219010,11140,11150,11150,11140,498
|
|
20241021,140900,4182666330,11150,11160,11160,11150,1130
|
|
20241021,140800,4170065000,11190,11190,11190,11190,103
|
|
20241021,140700,4168912430,11180,11180,11180,11180,18
|
|
20241021,140600,4168711190,11180,11170,11180,11170,192
|
|
20241021,140500,4166565850,11170,11160,11170,11160,2360
|
|
20241021,140400,4140222710,11140,11140,11140,11140,610
|
|
20241021,140300,4133427310,11140,11150,11150,11140,1070
|
|
20241021,140200,4121507330,11150,11150,11150,11150,467
|
|
20241021,140100,4116300280,11170,11150,11170,11150,521
|
|
20241021,140000,4110487970,11150,11140,11150,11140,210
|
|
20241021,135900,4108148490,11140,11140,11140,11140,100
|
|
20241021,135800,4107034490,11130,11130,11130,11130,40
|
|
20241021,135700,4106589290,11150,11130,11150,11130,79
|
|
20241021,135600,4105709960,11130,11140,11140,11130,2064
|
|
20241021,135500,4082717960,11130,11130,11130,11130,55
|
|
20241021,135400,4082105810,11150,11130,11150,11130,593
|
|
20241021,135300,4075500210,11130,11130,11130,11110,540
|
|
20241021,135200,4069491220,11130,11110,11130,11110,64
|
|
20241021,135100,4068779200,11130,11110,11130,11110,31
|
|
20241021,135000,4068434590,11130,11140,11140,11130,192
|
|
20241021,134900,4066296110,11140,11130,11150,11130,843
|
|
20241021,134800,4056901680,11100,11090,11100,11090,1190
|
|
20241021,134700,4043703680,11090,11120,11120,11090,5020
|
|
20241021,134600,3987990910,11120,11120,11120,11110,338
|
|
20241021,134500,3984233360,11130,11130,11130,11130,10
|
|
20241021,134400,3984122060,11140,11120,11150,11120,12
|
|
20241021,134300,3983988340,11120,11140,11140,11120,721
|
|
20241021,134200,3975965770,11140,11140,11140,11140,50
|
|
20241021,134100,3975408770,11170,11170,11170,11170,50
|
|
20241021,134000,3974850270,11140,11160,11160,11140,86
|
|
20241021,133900,3973891110,11160,11160,11160,11160,5
|
|
20241021,133800,3973835310,11160,11150,11160,11150,542
|
|
20241021,133700,3967791730,11180,11170,11180,11140,262
|
|
20241021,133600,3964864190,11160,11160,11160,11150,345
|
|
20241021,133500,3961014600,11140,11140,11140,11140,1273
|
|
20241021,133400,3946833380,11140,11160,11160,11140,25
|
|
20241021,133300,3946554580,11160,11170,11170,11160,115
|
|
20241021,133200,3945271160,11170,11170,11170,11170,55
|
|
20241021,133100,3944656810,11170,11160,11170,11160,1472
|
|
20241021,133000,3928215580,11160,11160,11160,11160,90
|
|
20241021,132900,3927211180,11120,11120,11120,11120,37
|
|
20241021,132800,3926799740,11160,11150,11160,11150,61
|
|
20241021,132700,3926119580,11160,11170,11170,11160,497
|
|
20241021,132600,3920568100,11170,11170,11170,11170,1
|
|
20241021,132500,3920556930,11150,11150,11150,11150,1040
|
|
20241021,132400,3908960930,11150,11160,11170,11110,546
|
|
20241021,132300,3902879360,11150,11160,11170,11150,1999
|
|
20241021,132200,3880563650,11110,11160,11170,11110,3743
|
|
20241021,132100,3838883170,11160,11170,11170,11160,950
|
|
20241021,132000,3828272590,11170,11180,11190,11170,1370
|
|
20241021,131900,3812957310,11180,11180,11180,11180,1110
|
|
20241021,131800,3800547510,11190,11190,11190,11190,142
|
|
20241021,131700,3798958530,11190,11170,11190,11170,82
|
|
20241021,131600,3798042010,11180,11190,11190,11180,134
|
|
20241021,131500,3796543440,11190,11200,11200,11190,14
|
|
20241021,131400,3796386770,11200,11200,11200,11180,82
|
|
20241021,131300,3795468430,11200,11180,11200,11180,568
|
|
20241021,131200,3789108320,11190,11200,11200,11190,280
|
|
20241021,131100,3785974320,11200,11190,11200,11190,51
|
|
20241021,131000,3785403130,11180,11180,11180,11180,48
|
|
20241021,130900,3784866490,11180,11190,11190,11180,371
|
|
20241021,130800,3780716960,11180,11170,11190,11160,600
|
|
20241021,130700,3774010050,11170,11190,11190,11170,104
|
|
20241021,130600,3772847630,11170,11170,11170,11170,106
|
|
20241021,130500,3771663610,11170,11170,11170,11170,30
|
|
20241021,130400,3771328510,11170,11180,11180,11170,168
|
|
20241021,130300,3769450450,11180,11180,11180,11180,29
|
|
20241021,130200,3769126230,11190,11190,11190,11190,571
|
|
20241021,130100,3762736740,11190,11190,11190,11190,0
|
|
20241021,130000,3762736740,11190,11180,11190,11170,465
|
|
20241021,125900,3757537240,11160,11190,11190,11160,1289
|
|
20241021,125800,3743138700,11190,11190,11190,11190,89
|
|
20241021,125700,3742142790,11200,11200,11200,11200,2192
|
|
20241021,125600,3717592390,11200,11210,11210,11200,36
|
|
20241021,125500,3717189070,11210,11210,11210,11210,260
|
|
20241021,125400,3714274470,11210,11210,11220,11210,715
|
|
20241021,125300,3706259310,11200,11200,11200,11200,0
|
|
20241021,125200,3706259310,11200,11210,11210,11190,346
|
|
20241021,125100,3702384220,11210,11220,11220,11210,54
|
|
20241021,125000,3701778810,11220,11220,11220,11210,634
|
|
20241021,124900,3694665640,11220,11210,11240,11210,215
|
|
20241021,124800,3692249890,11220,11230,11230,11220,884
|
|
20241021,124700,3682323810,11240,11230,11240,11230,79
|
|
20241021,124600,3681436030,11230,11230,11250,11230,3172
|
|
20241021,124500,3645796770,11240,11180,11240,11180,3158
|
|
20241021,124400,3610392730,11170,11180,11180,11170,276
|
|
20241021,124300,3607309610,11180,11190,11190,11180,518
|
|
20241021,124200,3601513790,11190,11190,11190,11190,131
|
|
20241021,124100,3600047900,11190,11190,11190,11190,541
|
|
20241021,124000,3593994110,11200,11190,11200,11190,611
|
|
20241021,123900,3587157000,11180,11190,11190,11180,402
|
|
20241021,123800,3582661370,11200,11190,11200,11190,11
|
|
20241021,123700,3582538270,11190,11190,11200,11190,334
|
|
20241021,123600,3578798240,11200,11200,11200,11200,0
|
|
20241021,123500,3578798240,11200,11170,11200,11170,406
|
|
20241021,123400,3574257630,11170,11170,11170,11170,73
|
|
20241021,123300,3573442220,11180,11170,11180,11170,276
|
|
20241021,123200,3570359280,11160,11170,11170,11160,302
|
|
20241021,123100,3566988700,11180,11170,11180,11170,177
|
|
20241021,123000,3565011590,11180,11180,11180,11180,182
|
|
20241021,122900,3562976830,11180,11180,11190,11180,298
|
|
20241021,122800,3559644900,11190,11180,11190,11170,203
|
|
20241021,122700,3557374550,11180,11170,11180,11170,69
|
|
20241021,122600,3556603730,11180,11180,11180,11180,155
|
|
20241021,122500,3554870830,11180,11180,11180,11180,195
|
|
20241021,122400,3552690730,11190,11180,11190,11180,9
|
|
20241021,122300,3552590090,11190,11180,11190,11180,749
|
|
20241021,122200,3544213790,11180,11190,11190,11180,49
|
|
20241021,122100,3543665880,11190,11190,11200,11180,107
|
|
20241021,122000,3542469260,11190,11190,11190,11190,0
|
|
20241021,121900,3542469260,11190,11190,11190,11190,24
|
|
20241021,121800,3542200700,11180,11180,11180,11180,116
|
|
20241021,121700,3540903820,11180,11190,11190,11180,696
|
|
20241021,121600,3533122050,11190,11190,11190,11190,55
|
|
20241021,121500,3532506600,11190,11190,11190,11190,240
|
|
20241021,121400,3529821000,11190,11190,11190,11190,93
|
|
20241021,121300,3528780330,11200,11200,11200,11200,65
|
|
20241021,121200,3528052330,11210,11210,11210,11210,63
|
|
20241021,121100,3527346100,11210,11210,11210,11210,0
|
|
20241021,121000,3527346100,11210,11200,11210,11200,757
|
|
20241021,120900,3518867670,11180,11190,11190,11180,2769
|
|
20241021,120800,3487894520,11200,11190,11200,11190,369
|
|
20241021,120700,3483764050,11210,11220,11220,11210,5
|
|
20241021,120600,3483707970,11220,11220,11220,11220,1
|
|
20241021,120500,3483696750,11230,11230,11230,11230,0
|
|
20241021,120400,3483696750,11230,11230,11230,11230,49
|
|
20241021,120300,3483146480,11180,11230,11230,11180,1410
|
|
20241021,120200,3467363810,11230,11240,11240,11230,513
|
|
20241021,120100,3461597700,11240,11250,11250,11240,35
|
|
20241021,120000,3461204160,11260,11260,11260,11250,746
|
|
20241021,115900,3452806060,11250,11270,11270,11250,352
|
|
20241021,115800,3448843020,11270,11260,11270,11260,3012
|
|
20241021,115700,3414898780,11250,11250,11250,11230,212
|
|
20241021,115600,3412515590,11240,11260,11260,11240,512
|
|
20241021,115500,3406753680,11270,11260,11270,11260,21
|
|
20241021,115400,3406517030,11270,11280,11280,11270,4148
|
|
20241021,115300,3359728700,11280,11260,11300,11260,6671
|
|
20241021,115200,3284438630,11270,11250,11270,11250,2615
|
|
20241021,115100,3254990040,11260,11260,11270,11260,668
|
|
20241021,115000,3247464450,11260,11250,11260,11250,714
|
|
20241021,114900,3239427700,11250,11230,11250,11230,863
|
|
20241021,114800,3229723710,11240,11240,11240,11240,262
|
|
20241021,114700,3226778830,11240,11240,11240,11220,457
|
|
20241021,114600,3221647740,11220,11220,11230,11210,2839
|
|
20241021,114500,3189775230,11200,11220,11220,11200,1571
|
|
20241021,114400,3172164820,11230,11240,11240,11230,2156
|
|
20241021,114300,3147941410,11240,11260,11260,11240,350
|
|
20241021,114200,3144002980,11260,11270,11280,11260,1782
|
|
20241021,114100,3123924670,11280,11260,11280,11250,3100
|
|
20241021,114000,3088992960,11260,11250,11260,11250,520
|
|
20241021,113900,3083137940,11250,11260,11260,11250,350
|
|
20241021,113800,3079197570,11260,11260,11270,11250,2823
|
|
20241021,113700,3047408210,11260,11250,11260,11250,320
|
|
20241021,113600,3043806270,11250,11240,11250,11240,1301
|
|
20241021,113500,3029170640,11240,11240,11250,11240,72
|
|
20241021,113400,3028361030,11250,11250,11260,11250,411
|
|
20241021,113300,3023737260,11250,11250,11250,11250,620
|
|
20241021,113200,3016762260,11250,11270,11270,11250,543
|
|
20241021,113100,3010647730,11250,11250,11280,11250,6879
|
|
20241021,113000,2933173220,11250,11250,11250,11240,1692
|
|
20241021,112900,2914139440,11250,11260,11260,11250,1400
|
|
20241021,112800,2898383590,11270,11230,11270,11230,5150
|
|
20241021,112700,2840460100,11230,11220,11230,11220,257
|
|
20241021,112600,2837575070,11220,11220,11230,11210,3751
|
|
20241021,112500,2795483610,11210,11180,11220,11180,9856
|
|
20241021,112400,2685062890,11180,11150,11190,11150,7039
|
|
20241021,112300,2606405670,11160,11130,11160,11130,4381
|
|
20241021,112200,2557585920,11130,11100,11130,11100,6879
|
|
20241021,112100,2481106540,11090,11090,11090,11090,5
|
|
20241021,112000,2481051090,11090,11100,11100,11090,264
|
|
20241021,111900,2478123280,11100,11100,11100,11100,203
|
|
20241021,111800,2475869980,11100,11090,11100,11090,590
|
|
20241021,111700,2469321080,11090,11090,11090,11090,56
|
|
20241021,111600,2468700040,11090,11090,11090,11080,1247
|
|
20241021,111500,2454877830,11080,11080,11080,11080,34
|
|
20241021,111400,2454501110,11090,11090,11090,11090,580
|
|
20241021,111300,2448068910,11090,11100,11100,11090,546
|
|
20241021,111200,2442008410,11100,11090,11100,11090,251
|
|
20241021,111100,2439222770,11100,11100,11100,11090,586
|
|
20241021,111000,2432719210,11100,11090,11110,11090,410
|
|
20241021,110900,2428168320,11110,11100,11110,11100,2162
|
|
20241021,110800,2404165040,11110,11090,11110,11090,230
|
|
20241021,110700,2401610820,11080,11100,11110,11080,1359
|
|
20241021,110600,2386541300,11110,11110,11110,11110,6
|
|
20241021,110500,2386474640,11100,11110,11120,11100,551
|
|
20241021,110400,2380354950,11120,11100,11120,11100,1655
|
|
20241021,110300,2361958300,11100,11120,11120,11100,534
|
|
20241021,110200,2356020920,11110,11100,11110,11080,3113
|
|
20241021,110100,2321439360,11090,11080,11090,11080,188
|
|
20241021,110000,2319355500,11100,11090,11100,11090,1061
|
|
20241021,105900,2307580440,11080,11080,11080,11080,100
|
|
20241021,105800,2306472440,11080,11080,11080,11080,456
|
|
20241021,105700,2301419960,11080,11100,11100,11080,399
|
|
20241021,105600,2296993580,11100,11120,11120,11100,1423
|
|
20241021,105500,2281184470,11120,11110,11120,11110,677
|
|
20241021,105400,2273659490,11110,11120,11120,11110,2052
|
|
20241021,105300,2250860550,11110,11110,11110,11110,1470
|
|
20241021,105200,2234528850,11120,11110,11120,11090,517
|
|
20241021,105100,2228793220,11120,11120,11120,11120,42
|
|
20241021,105000,2228326180,11120,11050,11120,11050,24139
|
|
20241021,104900,1960874150,11050,11050,11050,11040,513
|
|
20241021,104800,1955205570,11040,11030,11040,11030,1316
|
|
20241021,104700,1940680430,11020,11020,11020,11020,251
|
|
20241021,104600,1937914410,11020,11020,11020,11020,154
|
|
20241021,104500,1936217330,11030,11030,11030,11030,36
|
|
20241021,104400,1935820250,11040,11030,11040,11030,372
|
|
20241021,104300,1931715870,11030,11020,11030,11020,78
|
|
20241021,104200,1930856280,11030,11030,11030,11020,211
|
|
20241021,104100,1928528970,11030,11020,11030,11020,6
|
|
20241021,104000,1928462830,11020,11030,11030,11020,1124
|
|
20241021,103900,1916073430,11030,11040,11040,11030,878
|
|
20241021,103800,1906384990,11040,11050,11050,11040,71
|
|
20241021,103700,1905600450,11050,11050,11050,11040,194
|
|
20241021,103600,1903457750,11050,11040,11060,11040,2008
|
|
20241021,103500,1881269820,11050,11050,11060,11040,2157
|
|
20241021,103400,1857435140,11050,11030,11050,11030,4321
|
|
20241021,103300,1809710090,11030,11030,11040,11030,406
|
|
20241021,103200,1805228800,11030,11040,11040,11030,1122
|
|
20241021,103100,1792844250,11050,11050,11050,11040,1513
|
|
20241021,103000,1776140260,11050,11050,11050,11050,361
|
|
20241021,102900,1772151210,11050,11040,11050,11040,3732
|
|
20241021,102800,1730912630,11050,11020,11050,11020,6792
|
|
20241021,102700,1655972040,11030,11020,11030,11020,404
|
|
20241021,102600,1651519910,11020,11020,11030,11020,927
|
|
20241021,102500,1641299370,11020,11000,11020,11000,1804
|
|
20241021,102400,1621431420,11000,11000,11000,11000,21
|
|
20241021,102300,1621200420,11000,11000,11000,11000,9
|
|
20241021,102200,1621101420,10980,10990,11000,10970,1665
|
|
20241021,102100,1602812690,11000,10990,11000,10990,18
|
|
20241021,102000,1602614850,11000,11000,11000,11000,73
|
|
20241021,101900,1601811850,11000,11020,11020,11000,754
|
|
20241021,101800,1593513090,11010,11020,11030,11010,649
|
|
20241021,101700,1586361080,11010,11010,11010,11010,8
|
|
20241021,101600,1586273000,11010,11020,11020,11010,1738
|
|
20241021,101500,1567121260,11020,10990,11020,10990,8190
|
|
20241021,101400,1476902360,10990,10980,10990,10980,450
|
|
20241021,101300,1471957440,10970,10970,10970,10970,24
|
|
20241021,101200,1471694160,10970,10930,10970,10920,3504
|
|
20241021,101100,1433356070,10930,10930,10940,10930,1481
|
|
20241021,101000,1417163660,10930,10940,10940,10930,1701
|
|
20241021,100900,1398559670,10940,10970,10970,10940,3030
|
|
20241021,100800,1365372840,10970,10970,10980,10970,314
|
|
20241021,100700,1361928250,10970,10970,10970,10960,317
|
|
20241021,100600,1358450770,10970,10960,10970,10960,520
|
|
20241021,100500,1352751530,10970,10970,10970,10960,1115
|
|
20241021,100400,1340529810,10970,10970,10970,10970,58
|
|
20241021,100300,1339893550,10970,10970,10970,10960,249
|
|
20241021,100200,1337162520,10960,10970,10970,10960,598
|
|
20241021,100100,1330602510,10970,10970,10970,10970,777
|
|
20241021,100000,1322078820,10970,10980,10980,10970,44
|
|
20241021,095900,1321595920,10980,10980,10980,10980,4
|
|
20241021,095800,1321552000,10970,10990,10990,10970,127
|
|
20241021,095700,1320158380,10990,10970,10990,10960,1051
|
|
20241021,095600,1308629390,10960,10970,10970,10960,1320
|
|
20241021,095500,1294158320,10970,10990,10990,10970,1275
|
|
20241021,095400,1280168810,10990,10990,10990,10990,516
|
|
20241021,095300,1274497970,10990,10990,11010,10990,177
|
|
20241021,095200,1272551840,11010,11000,11010,11000,487
|
|
20241021,095100,1267192690,10990,11000,11000,10990,559
|
|
20241021,095000,1261045770,11010,11020,11020,11010,688
|
|
20241021,094900,1253467480,11020,11010,11020,11010,1074
|
|
20241021,094800,1241636740,11020,11010,11020,11010,511
|
|
20241021,094700,1236008410,11020,11020,11020,11010,2155
|
|
20241021,094600,1212278610,11020,11010,11020,11000,543
|
|
20241021,094500,1206298170,11010,11020,11030,11010,3061
|
|
20241021,094400,1172588820,11020,11020,11030,11010,748
|
|
20241021,094300,1164348880,11020,11030,11030,11010,822
|
|
20241021,094200,1155291750,11030,11000,11040,10990,2559
|
|
20241021,094100,1127084980,11000,10970,11000,10970,3564
|
|
20241021,094000,1087930110,10970,10950,10980,10940,974
|
|
20241021,093900,1077253560,10950,10960,10960,10940,2054
|
|
20241021,093800,1054764380,10960,10930,10960,10900,1142
|
|
20241021,093700,1042277400,10930,10870,10940,10870,3755
|
|
20241021,093600,1001340580,10870,10860,10870,10840,1321
|
|
20241021,093500,987006280,10850,10860,10860,10840,451
|
|
20241021,093400,982113410,10860,10850,10860,10850,467
|
|
20241021,093300,977045570,10850,10830,10850,10830,274
|
|
20241021,093200,974075620,10840,10820,10860,10820,2396
|
|
20241021,093100,948105960,10820,10790,10830,10790,2070
|
|
20241021,093000,925725040,10780,10790,10800,10780,136
|
|
20241021,092900,924257770,10790,10800,10800,10780,634
|
|
20241021,092800,917416010,10800,10820,10820,10800,520
|
|
20241021,092700,911799750,10820,10830,10830,10800,3803
|
|
20241021,092600,870692570,10830,10810,10830,10810,232
|
|
20241021,092500,868181600,10820,10810,10820,10800,988
|
|
20241021,092400,857502740,10800,10780,10800,10780,1471
|
|
20241021,092300,841631420,10790,10790,10790,10780,854
|
|
20241021,092200,832418820,10790,10790,10790,10760,874
|
|
20241021,092100,823000940,10790,10790,10790,10760,777
|
|
20241021,092000,814636780,10780,10780,10790,10780,1143
|
|
20241021,091900,802315100,10790,10780,10790,10760,1044
|
|
20241021,091800,791063350,10780,10770,10790,10770,1823
|
|
20241021,091700,771415280,10770,10770,10770,10760,167
|
|
20241021,091600,769618220,10770,10770,10780,10730,1172
|
|
20241021,091500,757028490,10750,10740,10760,10720,1277
|
|
20241021,091400,743296340,10760,10730,10760,10720,702
|
|
20241021,091300,735754030,10710,10730,10740,10710,1058
|
|
20241021,091200,724405500,10720,10770,10770,10720,1077
|
|
20241021,091100,712848370,10730,10720,10780,10720,3918
|
|
20241021,091000,670716110,10710,10720,10740,10710,9556
|
|
20241021,090900,568305550,10720,10720,10740,10710,3388
|
|
20241021,090800,531987070,10740,10760,10760,10710,13213
|
|
20241021,090700,390213440,10750,10790,10800,10750,6102
|
|
20241021,090600,324523610,10800,10800,10810,10790,4965
|
|
20241021,090500,270918060,10800,10810,10830,10800,2364
|
|
20241021,090400,245379820,10810,10850,10850,10810,5577
|
|
20241021,090300,184978670,10850,10850,10880,10850,795
|
|
20241021,090200,176349110,10850,10870,10890,10850,3413
|
|
20241021,090100,139219950,10840,10860,10860,10830,5008
|
|
20241021,090000,84908130,10890,10900,10900,10870,5458
|