612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190900,21329096325,3035,3035,3035,3035,30854
|
|
20241017,190800,21329096325,3035,3035,3035,3035,0
|
|
20241017,190700,21329096325,3035,3035,3035,3035,0
|
|
20241017,190600,21329096325,3035,3035,3035,3035,0
|
|
20241017,190500,21329096325,3035,3035,3035,3035,0
|
|
20241017,190400,21329096325,3035,3035,3035,3035,0
|
|
20241017,190300,21329096325,3035,3035,3035,3035,0
|
|
20241017,190200,21329096325,3035,3035,3035,3035,0
|
|
20241017,190100,21329096325,3035,3035,3035,3035,0
|
|
20241017,190000,21329096325,3035,3035,3035,3035,0
|
|
20241017,185900,21329096325,3035,3035,3035,3035,0
|
|
20241017,185800,21329096325,3035,3035,3035,3035,0
|
|
20241017,185700,21329096325,3035,3035,3035,3035,0
|
|
20241017,185600,21329096325,3035,3035,3035,3035,0
|
|
20241017,185500,21329096325,3035,3035,3035,3035,0
|
|
20241017,185400,21329096325,3035,3035,3035,3035,0
|
|
20241017,185300,21329096325,3035,3035,3035,3035,0
|
|
20241017,185200,21329096325,3035,3035,3035,3035,0
|
|
20241017,185100,21329096325,3035,3035,3035,3035,0
|
|
20241017,185000,21329096325,3035,3035,3035,3035,0
|
|
20241017,184900,21329096325,3035,3035,3035,3035,0
|
|
20241017,184800,21329096325,3035,3035,3035,3035,0
|
|
20241017,184700,21329096325,3035,3035,3035,3035,0
|
|
20241017,184600,21329096325,3035,3035,3035,3035,0
|
|
20241017,184500,21329096325,3035,3035,3035,3035,0
|
|
20241017,184400,21329096325,3035,3035,3035,3035,0
|
|
20241017,184300,21329096325,3035,3035,3035,3035,0
|
|
20241017,184200,21329096325,3035,3035,3035,3035,0
|
|
20241017,184100,21329096325,3035,3035,3035,3035,0
|
|
20241017,184000,21329096325,3035,3035,3035,3035,0
|
|
20241017,183900,21329096325,3035,3035,3035,3035,30854
|
|
20241017,183800,21329096325,3035,3035,3035,3035,0
|
|
20241017,183700,21329096325,3035,3035,3035,3035,0
|
|
20241017,183600,21329096325,3035,3035,3035,3035,0
|
|
20241017,183500,21329096325,3035,3035,3035,3035,0
|
|
20241017,183400,21329096325,3035,3035,3035,3035,0
|
|
20241017,183300,21329096325,3035,3035,3035,3035,0
|
|
20241017,183200,21329096325,3035,3035,3035,3035,0
|
|
20241017,183100,21329096325,3035,3035,3035,3035,0
|
|
20241017,183000,21329096325,3035,3035,3035,3035,0
|
|
20241017,182900,21329096325,3035,3035,3035,3035,0
|
|
20241017,182800,21329096325,3035,3035,3035,3035,0
|
|
20241017,182700,21329096325,3035,3035,3035,3035,0
|
|
20241017,182600,21329096325,3035,3035,3035,3035,0
|
|
20241017,182500,21329096325,3035,3035,3035,3035,0
|
|
20241017,182400,21329096325,3035,3035,3035,3035,0
|
|
20241017,182300,21329096325,3035,3035,3035,3035,0
|
|
20241017,182200,21329096325,3035,3035,3035,3035,0
|
|
20241017,182100,21329096325,3035,3035,3035,3035,0
|
|
20241017,182000,21329096325,3035,3035,3035,3035,0
|
|
20241017,181900,21329096325,3035,3035,3035,3035,0
|
|
20241017,181800,21329096325,3035,3035,3035,3035,0
|
|
20241017,181700,21329096325,3035,3035,3035,3035,0
|
|
20241017,181600,21329096325,3035,3035,3035,3035,0
|
|
20241017,181500,21329096325,3035,3035,3035,3035,0
|
|
20241017,181400,21329096325,3035,3035,3035,3035,0
|
|
20241017,181300,21329096325,3035,3035,3035,3035,0
|
|
20241017,181200,21329096325,3035,3035,3035,3035,0
|
|
20241017,181100,21329096325,3035,3035,3035,3035,0
|
|
20241017,181000,21329096325,3035,3035,3035,3035,0
|
|
20241017,180900,21329096325,3035,3035,3035,3035,30854
|
|
20241017,180800,21329096325,3035,3035,3035,3035,0
|
|
20241017,180700,21329096325,3035,3035,3035,3035,0
|
|
20241017,180600,21329096325,3035,3035,3035,3035,0
|
|
20241017,180500,21329096325,3035,3035,3035,3035,0
|
|
20241017,180400,21329096325,3035,3035,3035,3035,0
|
|
20241017,180300,21329096325,3035,3035,3035,3035,0
|
|
20241017,180200,21329096325,3035,3035,3035,3035,0
|
|
20241017,180100,21329096325,3035,3035,3035,3035,0
|
|
20241017,180000,21329096325,3035,3035,3035,3035,0
|
|
20241017,175900,21329096325,3035,3035,3035,3035,0
|
|
20241017,175800,21329096325,3035,3035,3035,3035,0
|
|
20241017,175700,21329096325,3035,3035,3035,3035,0
|
|
20241017,175600,21329096325,3035,3035,3035,3035,0
|
|
20241017,175500,21329096325,3035,3035,3035,3035,0
|
|
20241017,175400,21329096325,3035,3035,3035,3035,0
|
|
20241017,175300,21329096325,3035,3035,3035,3035,0
|
|
20241017,175200,21329096325,3035,3035,3035,3035,0
|
|
20241017,175100,21329096325,3035,3035,3035,3035,0
|
|
20241017,175000,21329096325,3035,3035,3035,3035,0
|
|
20241017,174900,21329096325,3035,3035,3035,3035,0
|
|
20241017,174800,21329096325,3035,3035,3035,3035,0
|
|
20241017,174700,21329096325,3035,3035,3035,3035,0
|
|
20241017,174600,21329096325,3035,3035,3035,3035,0
|
|
20241017,174500,21329096325,3035,3035,3035,3035,0
|
|
20241017,174400,21329096325,3035,3035,3035,3035,0
|
|
20241017,174300,21329096325,3035,3035,3035,3035,0
|
|
20241017,174200,21329096325,3035,3035,3035,3035,0
|
|
20241017,174100,21329096325,3035,3035,3035,3035,0
|
|
20241017,174000,21329096325,3035,3035,3035,3035,0
|
|
20241017,173900,21329096325,3035,3035,3035,3035,30854
|
|
20241017,173800,21329096325,3035,3035,3035,3035,0
|
|
20241017,173700,21329096325,3035,3035,3035,3035,0
|
|
20241017,173600,21329096325,3035,3035,3035,3035,0
|
|
20241017,173500,21329096325,3035,3035,3035,3035,0
|
|
20241017,173400,21329096325,3035,3035,3035,3035,0
|
|
20241017,173300,21329096325,3035,3035,3035,3035,0
|
|
20241017,173200,21329096325,3035,3035,3035,3035,0
|
|
20241017,173100,21329096325,3035,3035,3035,3035,0
|
|
20241017,173000,21329096325,3035,3035,3035,3035,0
|
|
20241017,172900,21329096325,3035,3035,3035,3035,0
|
|
20241017,172800,21329096325,3035,3035,3035,3035,0
|
|
20241017,172700,21329096325,3035,3035,3035,3035,0
|
|
20241017,172600,21329096325,3035,3035,3035,3035,0
|
|
20241017,172500,21329096325,3035,3035,3035,3035,0
|
|
20241017,172400,21329096325,3035,3035,3035,3035,0
|
|
20241017,172300,21329096325,3035,3035,3035,3035,0
|
|
20241017,172200,21329096325,3035,3035,3035,3035,0
|
|
20241017,172100,21329096325,3035,3035,3035,3035,0
|
|
20241017,172000,21329096325,3035,3035,3035,3035,0
|
|
20241017,171900,21329096325,3035,3035,3035,3035,0
|
|
20241017,171800,21329096325,3035,3035,3035,3035,0
|
|
20241017,171700,21329096325,3035,3035,3035,3035,0
|
|
20241017,171600,21329096325,3035,3035,3035,3035,0
|
|
20241017,171500,21329096325,3035,3035,3035,3035,0
|
|
20241017,171400,21329096325,3035,3035,3035,3035,0
|
|
20241017,171300,21329096325,3035,3035,3035,3035,0
|
|
20241017,171200,21329096325,3035,3035,3035,3035,0
|
|
20241017,171100,21329096325,3035,3035,3035,3035,0
|
|
20241017,171000,21329096325,3035,3035,3035,3035,0
|
|
20241017,170900,21329096325,3035,3035,3035,3035,30854
|
|
20241017,170800,21329096325,3035,3035,3035,3035,0
|
|
20241017,170700,21329096325,3035,3035,3035,3035,0
|
|
20241017,170600,21329096325,3035,3035,3035,3035,0
|
|
20241017,170500,21329096325,3035,3035,3035,3035,0
|
|
20241017,170400,21329096325,3035,3035,3035,3035,0
|
|
20241017,170300,21329096325,3035,3035,3035,3035,0
|
|
20241017,170200,21329096325,3035,3035,3035,3035,0
|
|
20241017,170100,21329096325,3035,3035,3035,3035,0
|
|
20241017,170000,21329096325,3035,3035,3035,3035,0
|
|
20241017,165900,21329096325,3035,3035,3035,3035,0
|
|
20241017,165800,21329096325,3035,3035,3035,3035,0
|
|
20241017,165700,21329096325,3035,3035,3035,3035,0
|
|
20241017,165600,21329096325,3035,3035,3035,3035,0
|
|
20241017,165500,21329096325,3035,3035,3035,3035,0
|
|
20241017,165400,21329096325,3035,3035,3035,3035,0
|
|
20241017,165300,21329096325,3035,3035,3035,3035,0
|
|
20241017,165200,21329096325,3035,3035,3035,3035,0
|
|
20241017,165100,21329096325,3035,3035,3035,3035,0
|
|
20241017,165000,21329096325,3035,3035,3035,3035,0
|
|
20241017,164900,21329096325,3035,3035,3035,3035,0
|
|
20241017,164800,21329096325,3035,3035,3035,3035,0
|
|
20241017,164700,21329096325,3035,3035,3035,3035,0
|
|
20241017,164600,21329096325,3035,3035,3035,3035,0
|
|
20241017,164500,21329096325,3035,3035,3035,3035,0
|
|
20241017,164400,21329096325,3035,3035,3035,3035,0
|
|
20241017,164300,21329096325,3035,3035,3035,3035,0
|
|
20241017,164200,21329096325,3035,3035,3035,3035,0
|
|
20241017,164100,21329096325,3035,3035,3035,3035,0
|
|
20241017,164000,21329096325,3035,3035,3035,3035,0
|
|
20241017,163900,21329096325,3035,3035,3035,3035,30854
|
|
20241017,163800,21329096325,3035,3035,3035,3035,0
|
|
20241017,163700,21329096325,3035,3035,3035,3035,0
|
|
20241017,163600,21329096325,3035,3035,3035,3035,0
|
|
20241017,163500,21329096325,3035,3035,3035,3035,0
|
|
20241017,163400,21329096325,3035,3035,3035,3035,0
|
|
20241017,163300,21329096325,3035,3035,3035,3035,0
|
|
20241017,163200,21329096325,3035,3035,3035,3035,0
|
|
20241017,163100,21329096325,3035,3035,3035,3035,0
|
|
20241017,163000,21329096325,3035,3035,3035,3035,0
|
|
20241017,162900,21329096325,3035,3035,3035,3035,0
|
|
20241017,162800,21329096325,3035,3035,3035,3035,0
|
|
20241017,162700,21329096325,3035,3035,3035,3035,0
|
|
20241017,162600,21329096325,3035,3035,3035,3035,0
|
|
20241017,162500,21329096325,3035,3035,3035,3035,0
|
|
20241017,162400,21329096325,3035,3035,3035,3035,0
|
|
20241017,162300,21329096325,3035,3035,3035,3035,0
|
|
20241017,162200,21329096325,3035,3035,3035,3035,0
|
|
20241017,162100,21329096325,3035,3035,3035,3035,0
|
|
20241017,162000,21329096325,3035,3035,3035,3035,0
|
|
20241017,161900,21329096325,3035,3035,3035,3035,0
|
|
20241017,161800,21329096325,3035,3035,3035,3035,0
|
|
20241017,161700,21329096325,3035,3035,3035,3035,0
|
|
20241017,161600,21329096325,3035,3035,3035,3035,0
|
|
20241017,161500,21329096325,3035,3035,3035,3035,0
|
|
20241017,161400,21329096325,3035,3035,3035,3035,0
|
|
20241017,161300,21329096325,3035,3035,3035,3035,0
|
|
20241017,161200,21329096325,3035,3035,3035,3035,0
|
|
20241017,161100,21329096325,3035,3035,3035,3035,0
|
|
20241017,161000,21329096325,3035,3035,3035,3035,0
|
|
20241017,160900,21329096325,3035,3035,3035,3035,30854
|
|
20241017,160800,21329096325,3035,3035,3035,3035,0
|
|
20241017,160700,21329096325,3035,3035,3035,3035,0
|
|
20241017,160600,21329096325,3035,3035,3035,3035,0
|
|
20241017,160500,21329096325,3035,3035,3035,3035,0
|
|
20241017,160400,21329096325,3035,3035,3035,3035,0
|
|
20241017,160300,21329096325,3035,3035,3035,3035,0
|
|
20241017,160200,21329096325,3035,3035,3035,3035,0
|
|
20241017,160100,21329096325,3035,3035,3035,3035,0
|
|
20241017,160000,21329096325,3035,3035,3035,3035,0
|
|
20241017,155900,21329096325,3035,3035,3035,3035,0
|
|
20241017,155800,21329096325,3035,3035,3035,3035,0
|
|
20241017,155700,21329096325,3035,3035,3035,3035,0
|
|
20241017,155600,21329096325,3035,3035,3035,3035,0
|
|
20241017,155500,21329096325,3035,3035,3035,3035,0
|
|
20241017,155400,21329096325,3035,3035,3035,3035,0
|
|
20241017,155300,21329096325,3035,3035,3035,3035,0
|
|
20241017,155200,21329096325,3035,3035,3035,3035,0
|
|
20241017,155100,21329096325,3035,3035,3035,3035,0
|
|
20241017,155000,21329096325,3035,3035,3035,3035,0
|
|
20241017,154900,21329096325,3035,3035,3035,3035,0
|
|
20241017,154800,21329096325,3035,3035,3035,3035,0
|
|
20241017,154700,21329096325,3035,3035,3035,3035,0
|
|
20241017,154600,21329096325,3035,3035,3035,3035,0
|
|
20241017,154500,21329096325,3035,3035,3035,3035,0
|
|
20241017,154400,21329096325,3035,3035,3035,3035,0
|
|
20241017,154300,21329096325,3035,3035,3035,3035,0
|
|
20241017,154200,21329096325,3035,3035,3035,3035,0
|
|
20241017,154100,21329096325,3035,3035,3035,3035,0
|
|
20241017,154000,21329096325,3035,3035,3035,3035,0
|
|
20241017,153900,21329096325,3035,3035,3035,3035,30854
|
|
20241017,153800,21329096325,3035,3035,3035,3035,0
|
|
20241017,153700,21329096325,3035,3035,3035,3035,0
|
|
20241017,153600,21329096325,3035,3035,3035,3035,0
|
|
20241017,153500,21329096325,3035,3035,3035,3035,0
|
|
20241017,153400,21329096325,3035,3035,3035,3035,0
|
|
20241017,153300,21329096325,3035,3035,3035,3035,0
|
|
20241017,153200,21329096325,3035,3035,3035,3035,0
|
|
20241017,153100,21329096325,3035,3035,3035,3035,0
|
|
20241017,153000,21329096325,3035,3035,3035,3035,30854
|
|
20241017,152900,21235454435,3045,3045,3045,3045,0
|
|
20241017,152800,21235454435,3045,3045,3045,3045,0
|
|
20241017,152700,21235454435,3045,3045,3045,3045,0
|
|
20241017,152600,21235454435,3045,3045,3045,3045,0
|
|
20241017,152500,21235454435,3045,3045,3045,3045,0
|
|
20241017,152400,21235454435,3045,3045,3045,3045,0
|
|
20241017,152300,21235454435,3045,3045,3045,3045,0
|
|
20241017,152200,21235454435,3045,3045,3045,3045,0
|
|
20241017,152100,21235454435,3045,3045,3045,3045,0
|
|
20241017,152000,21235454435,3045,3045,3045,3045,0
|
|
20241017,151900,21235454435,3045,3060,3060,3040,7696
|
|
20241017,151800,21212025015,3060,3050,3060,3050,357
|
|
20241017,151700,21210934860,3055,3050,3055,3045,6869
|
|
20241017,151600,21190005760,3050,3045,3060,3040,7840
|
|
20241017,151500,21166127940,3045,3060,3060,3040,12969
|
|
20241017,151400,21126644115,3050,3070,3070,3045,18120
|
|
20241017,151300,21071317020,3070,3070,3070,3065,5005
|
|
20241017,151200,21055959695,3070,3085,3085,3070,1214
|
|
20241017,151100,21052231650,3070,3080,3085,3070,4140
|
|
20241017,151000,21039488370,3080,3085,3085,3070,1327
|
|
20241017,150900,21035396960,3085,3075,3085,3070,4802
|
|
20241017,150800,21020636565,3075,3075,3075,3065,2080
|
|
20241017,150700,21014241150,3075,3070,3075,3065,3007
|
|
20241017,150600,21005017535,3070,3075,3075,3070,1308
|
|
20241017,150500,21001000840,3075,3075,3075,3070,1556
|
|
20241017,150400,20996222365,3075,3080,3085,3075,277
|
|
20241017,150300,20995369400,3085,3080,3085,3070,2853
|
|
20241017,150200,20986584005,3080,3085,3085,3070,10908
|
|
20241017,150100,20953055110,3085,3085,3085,3080,764
|
|
20241017,150000,20950698745,3080,3080,3080,3075,1979
|
|
20241017,145900,20944610080,3080,3085,3085,3075,1000
|
|
20241017,145800,20941527945,3075,3080,3080,3075,1416
|
|
20241017,145700,20937171495,3080,3090,3090,3080,614
|
|
20241017,145600,20935275300,3090,3085,3090,3080,12472
|
|
20241017,145500,20896799290,3080,3085,3090,3080,29
|
|
20241017,145400,20896709930,3090,3080,3090,3075,5051
|
|
20241017,145300,20881134925,3080,3075,3080,3070,1197
|
|
20241017,145200,20877448685,3075,3080,3085,3070,3062
|
|
20241017,145100,20868023200,3080,3090,3090,3080,2421
|
|
20241017,145000,20860564500,3085,3090,3090,3085,3579
|
|
20241017,144900,20849518365,3085,3090,3090,3080,1923
|
|
20241017,144800,20843586695,3085,3085,3085,3085,3484
|
|
20241017,144700,20832838555,3085,3115,3115,3080,136703
|
|
20241017,144600,20407710950,3110,3115,3115,3110,969
|
|
20241017,144500,20404696245,3115,3115,3115,3110,12873
|
|
20241017,144400,20364656890,3115,3115,3120,3115,6815
|
|
20241017,144300,20343428040,3120,3110,3120,3110,3005
|
|
20241017,144200,20334052630,3120,3115,3120,3110,6859
|
|
20241017,144100,20312675460,3115,3115,3120,3115,2876
|
|
20241017,144000,20303705160,3120,3100,3120,3100,8461
|
|
20241017,143900,20277362400,3100,3100,3105,3095,1449
|
|
20241017,143800,20272873435,3095,3095,3095,3090,5962
|
|
20241017,143700,20254441575,3095,3095,3100,3095,6023
|
|
20241017,143600,20235777895,3095,3090,3100,3090,6528
|
|
20241017,143500,20215563285,3090,3085,3090,3085,2020
|
|
20241017,143400,20209327820,3080,3070,3080,3070,2063
|
|
20241017,143300,20202982720,3070,3065,3070,3065,883
|
|
20241017,143200,20200274730,3060,3065,3065,3060,3618
|
|
20241017,143100,20189202535,3065,3070,3070,3065,992
|
|
20241017,143000,20186161730,3075,3070,3075,3065,26
|
|
20241017,142900,20186081915,3075,3080,3080,3075,1267
|
|
20241017,142800,20182185390,3080,3070,3080,3070,3284
|
|
20241017,142700,20172088355,3055,3060,3070,3050,3706
|
|
20241017,142600,20160739800,3065,3065,3065,3065,2
|
|
20241017,142500,20160733670,3055,3060,3060,3055,934
|
|
20241017,142400,20157880270,3065,3060,3065,3060,80
|
|
20241017,142300,20157635335,3065,3060,3065,3060,1037
|
|
20241017,142200,20154462105,3055,3055,3055,3055,2103
|
|
20241017,142100,20148037440,3055,3065,3065,3055,2903
|
|
20241017,142000,20139157735,3065,3060,3065,3040,2885
|
|
20241017,141900,20130331395,3040,3055,3060,3040,21685
|
|
20241017,141800,20064260245,3055,3060,3060,3055,9960
|
|
20241017,141700,20033819375,3060,3065,3065,3060,843
|
|
20241017,141600,20031236620,3065,3070,3075,3065,1134
|
|
20241017,141500,20027757750,3070,3065,3070,3065,1463
|
|
20241017,141400,20023266570,3070,3060,3070,3060,944
|
|
20241017,141300,20020375440,3060,3075,3075,3060,6554
|
|
20241017,141200,20000255325,3080,3080,3080,3080,21
|
|
20241017,141100,20000190645,3080,3080,3080,3080,0
|
|
20241017,141000,20000190645,3080,3080,3080,3075,28
|
|
20241017,140900,20000104530,3075,3075,3075,3075,11
|
|
20241017,140800,20000070705,3075,3075,3080,3075,4660
|
|
20241017,140700,19985720445,3080,3070,3080,3070,666
|
|
20241017,140600,19983675705,3075,3080,3080,3070,259
|
|
20241017,140500,19982878430,3080,3080,3080,3065,12
|
|
20241017,140400,19982841605,3065,3065,3075,3065,2124
|
|
20241017,140300,19976323995,3060,3065,3070,3060,40
|
|
20241017,140200,19976201575,3065,3070,3070,3065,1442
|
|
20241017,140100,19971781495,3070,3075,3075,3070,110
|
|
20241017,140000,19971443700,3075,3075,3075,3065,699
|
|
20241017,135900,19969298480,3075,3080,3080,3075,2130
|
|
20241017,135800,19962748600,3075,3080,3080,3075,2996
|
|
20241017,135700,19953526015,3080,3085,3085,3080,6489
|
|
20241017,135600,19933507460,3085,3085,3085,3085,1391
|
|
20241017,135500,19929216225,3085,3080,3085,3080,704
|
|
20241017,135400,19927045655,3075,3070,3075,3065,1690
|
|
20241017,135300,19921856895,3070,3065,3070,3065,1833
|
|
20241017,135200,19916238590,3065,3055,3070,3055,7040
|
|
20241017,135100,19894688710,3060,3060,3060,3055,8501
|
|
20241017,135000,19868714075,3060,3065,3065,3060,1123
|
|
20241017,134900,19865276405,3060,3060,3065,3055,3445
|
|
20241017,134800,19854737655,3060,3065,3070,3060,1851
|
|
20241017,134700,19849067420,3065,3065,3070,3065,2870
|
|
20241017,134600,19840268980,3070,3060,3070,3060,5023
|
|
20241017,134500,19824865840,3060,3070,3070,3060,7697
|
|
20241017,134400,19801275870,3070,3065,3075,3065,2542
|
|
20241017,134300,19793471435,3065,3060,3065,3060,806
|
|
20241017,134200,19791001695,3065,3060,3065,3060,5500
|
|
20241017,134100,19774169485,3060,3075,3085,3060,16584
|
|
20241017,134000,19723265100,3085,3075,3085,3075,3922
|
|
20241017,133900,19711188395,3070,3080,3080,3065,2649
|
|
20241017,133800,19703058610,3080,3070,3080,3065,7259
|
|
20241017,133700,19680775575,3070,3095,3095,3070,20485
|
|
20241017,133600,19617759960,3095,3095,3095,3085,7890
|
|
20241017,133500,19593369025,3100,3095,3100,3095,257
|
|
20241017,133400,19592573055,3090,3100,3100,3090,4588
|
|
20241017,133300,19578386175,3100,3100,3110,3095,2222
|
|
20241017,133200,19571495525,3105,3105,3105,3100,105
|
|
20241017,133100,19571169845,3110,3100,3110,3100,2740
|
|
20241017,133000,19562658805,3100,3105,3110,3095,5213
|
|
20241017,132900,19546491310,3100,3105,3105,3095,4271
|
|
20241017,132800,19533251940,3105,3105,3110,3100,951
|
|
20241017,132700,19530303015,3110,3095,3110,3095,4916
|
|
20241017,132600,19515070875,3095,3085,3095,3085,4925
|
|
20241017,132500,19499847430,3085,3080,3085,3075,2374
|
|
20241017,132400,19492543605,3080,3080,3085,3080,565
|
|
20241017,132300,19490803400,3085,3075,3085,3075,169
|
|
20241017,132200,19490283570,3075,3090,3090,3075,9261
|
|
20241017,132100,19461766475,3090,3095,3095,3090,1698
|
|
20241017,132000,19456519625,3090,3095,3095,3090,1809
|
|
20241017,131900,19450925420,3095,3095,3100,3095,545
|
|
20241017,131800,19449238245,3095,3095,3100,3095,685
|
|
20241017,131700,19447118160,3090,3100,3100,3090,828
|
|
20241017,131600,19444555440,3095,3080,3095,3080,9793
|
|
20241017,131500,19414385000,3085,3085,3085,3080,1952
|
|
20241017,131400,19408363095,3085,3090,3095,3085,2240
|
|
20241017,131300,19401451865,3090,3100,3100,3085,205
|
|
20241017,131200,19400819360,3100,3090,3100,3080,4309
|
|
20241017,131100,19387522605,3090,3090,3090,3090,727
|
|
20241017,131000,19385276175,3090,3100,3100,3085,4799
|
|
20241017,130900,19370452445,3100,3090,3110,3085,2308
|
|
20241017,130800,19363313190,3090,3090,3095,3085,5120
|
|
20241017,130700,19347496000,3085,3095,3095,3085,7189
|
|
20241017,130600,19325283155,3095,3090,3095,3090,2406
|
|
20241017,130500,19317844410,3095,3095,3105,3090,4616
|
|
20241017,130400,19303559055,3095,3105,3105,3095,3657
|
|
20241017,130300,19292237180,3100,3085,3100,3085,15171
|
|
20241017,130200,19245367830,3085,3105,3105,3085,26797
|
|
20241017,130100,19162380475,3100,3125,3125,3100,2356
|
|
20241017,130000,19155065360,3125,3105,3125,3105,7402
|
|
20241017,125900,19132080540,3110,3125,3125,3110,6740
|
|
20241017,125800,19111119110,3110,3130,3130,3110,5628
|
|
20241017,125700,19093542660,3105,3115,3120,3105,22215
|
|
20241017,125600,19024465430,3115,3140,3140,3115,19716
|
|
20241017,125500,18962815170,3140,3140,3140,3140,15
|
|
20241017,125400,18962768070,3140,3130,3140,3130,1032
|
|
20241017,125300,18959537475,3130,3140,3140,3130,47
|
|
20241017,125200,18959390155,3145,3150,3150,3125,1683
|
|
20241017,125100,18954125445,3150,3125,3160,3125,7189
|
|
20241017,125000,18931532480,3125,3125,3130,3125,2322
|
|
20241017,124900,18924274885,3125,3125,3135,3125,5291
|
|
20241017,124800,18907716475,3135,3140,3140,3125,2365
|
|
20241017,124700,18900314205,3140,3140,3140,3130,2937
|
|
20241017,124600,18891107445,3145,3140,3145,3135,5030
|
|
20241017,124500,18875324790,3135,3140,3145,3135,3655
|
|
20241017,124400,18863849760,3145,3150,3150,3145,5027
|
|
20241017,124300,18848015210,3150,3150,3150,3130,20510
|
|
20241017,124200,18783711885,3150,3150,3150,3150,637
|
|
20241017,124100,18781705335,3150,3145,3150,3145,2459
|
|
20241017,124000,18773964280,3140,3140,3145,3140,1224
|
|
20241017,123900,18770119410,3140,3140,3140,3135,432
|
|
20241017,123800,18768763380,3140,3130,3140,3130,3579
|
|
20241017,123700,18757532120,3135,3130,3135,3130,128
|
|
20241017,123600,18757130930,3130,3165,3165,3130,13484
|
|
20241017,123500,18714787300,3165,3155,3165,3150,7326
|
|
20241017,123400,18691615150,3155,3145,3155,3145,154
|
|
20241017,123300,18691130760,3140,3140,3145,3140,792
|
|
20241017,123200,18688643755,3140,3140,3140,3140,2523
|
|
20241017,123100,18680721535,3145,3150,3150,3145,1577
|
|
20241017,123000,18675760045,3150,3150,3155,3140,290
|
|
20241017,122900,18674847560,3135,3150,3150,3135,4114
|
|
20241017,122800,18661925170,3135,3135,3140,3135,198
|
|
20241017,122700,18661304420,3135,3155,3155,3130,1965
|
|
20241017,122600,18655134170,3155,3135,3155,3135,5166
|
|
20241017,122500,18638938740,3135,3140,3140,3135,321
|
|
20241017,122400,18637931110,3140,3145,3145,3135,2056
|
|
20241017,122300,18631465195,3145,3150,3150,3145,2492
|
|
20241017,122200,18623619000,3150,3155,3155,3145,2017
|
|
20241017,122100,18617267025,3155,3150,3155,3150,921
|
|
20241017,122000,18614361840,3150,3135,3150,3135,1172
|
|
20241017,121900,18610676040,3135,3135,3145,3130,4121
|
|
20241017,121800,18597770685,3130,3135,3145,3130,3809
|
|
20241017,121700,18585827115,3130,3125,3135,3125,717
|
|
20241017,121600,18583582765,3125,3135,3135,3125,4217
|
|
20241017,121500,18570381165,3145,3140,3145,3135,1371
|
|
20241017,121400,18566079510,3145,3140,3150,3130,5174
|
|
20241017,121300,18549864845,3140,3150,3155,3140,1212
|
|
20241017,121200,18546050575,3155,3160,3160,3135,875
|
|
20241017,121100,18543290085,3165,3130,3165,3125,3731
|
|
20241017,121000,18531561670,3130,3130,3135,3125,5015
|
|
20241017,120900,18515863405,3125,3135,3135,3125,1667
|
|
20241017,120800,18510644755,3130,3125,3140,3125,9857
|
|
20241017,120700,18479748240,3125,3145,3145,3125,11878
|
|
20241017,120600,18442513505,3145,3150,3150,3145,4234
|
|
20241017,120500,18429195545,3150,3145,3150,3145,29
|
|
20241017,120400,18429104335,3140,3140,3140,3135,810
|
|
20241017,120300,18426562250,3140,3165,3165,3140,21172
|
|
20241017,120200,18359856800,3165,3155,3165,3155,2645
|
|
20241017,120100,18351491360,3160,3160,3160,3160,7
|
|
20241017,120000,18351469240,3160,3160,3160,3150,8187
|
|
20241017,115900,18325641995,3165,3160,3165,3155,3443
|
|
20241017,115800,18314770475,3160,3150,3165,3150,2142
|
|
20241017,115700,18308003925,3140,3145,3150,3140,1356
|
|
20241017,115600,18303734270,3145,3145,3150,3140,2626
|
|
20241017,115500,18295477115,3150,3155,3155,3150,1240
|
|
20241017,115400,18291567880,3155,3140,3155,3140,3589
|
|
20241017,115300,18280269315,3140,3140,3145,3135,1292
|
|
20241017,115200,18276212480,3140,3140,3140,3135,157
|
|
20241017,115100,18275719515,3140,3140,3145,3135,2610
|
|
20241017,115000,18267523590,3145,3145,3145,3140,1402
|
|
20241017,114900,18263116630,3145,3150,3150,3145,7389
|
|
20241017,114800,18239856985,3150,3155,3160,3150,4041
|
|
20241017,114700,18227110750,3155,3155,3155,3150,2632
|
|
20241017,114600,18218812490,3155,3165,3165,3150,3197
|
|
20241017,114500,18208712190,3165,3160,3165,3155,2191
|
|
20241017,114400,18201787285,3160,3135,3160,3135,8748
|
|
20241017,114300,18174252080,3135,3130,3135,3130,3616
|
|
20241017,114200,18162929960,3130,3120,3130,3120,1643
|
|
20241017,114100,18157788030,3120,3125,3125,3120,8376
|
|
20241017,114000,18131646345,3130,3130,3130,3125,4925
|
|
20241017,113900,18116254340,3125,3140,3140,3125,4659
|
|
20241017,113800,18101671205,3140,3145,3150,3130,4342
|
|
20241017,113700,18088051410,3145,3145,3150,3145,944
|
|
20241017,113600,18085082295,3145,3145,3155,3145,1925
|
|
20241017,113500,18079019045,3145,3145,3145,3130,9374
|
|
20241017,113400,18049641835,3145,3160,3160,3135,13639
|
|
20241017,113300,18006622990,3160,3150,3160,3150,5615
|
|
20241017,113200,17988918615,3145,3125,3145,3125,5707
|
|
20241017,113100,17971037430,3130,3130,3140,3120,10239
|
|
20241017,113000,17939029090,3135,3145,3145,3115,29150
|
|
20241017,112900,17847788830,3140,3140,3150,3135,10853
|
|
20241017,112800,17813740350,3140,3165,3165,3130,27616
|
|
20241017,112700,17726890200,3160,3155,3165,3155,15200
|
|
20241017,112600,17678899670,3155,3190,3190,3155,13488
|
|
20241017,112500,17636161750,3190,3190,3195,3185,6162
|
|
20241017,112400,17616508345,3190,3210,3215,3190,6251
|
|
20241017,112300,17596517015,3215,3190,3215,3185,122425
|
|
20241017,112200,17204830650,3190,3185,3190,3185,5767
|
|
20241017,112100,17186455035,3185,3190,3190,3185,2882
|
|
20241017,112000,17177266705,3195,3185,3195,3180,13271
|
|
20241017,111900,17134936785,3190,3180,3190,3175,2721
|
|
20241017,111800,17126281025,3180,3185,3185,3175,4317
|
|
20241017,111700,17112553230,3185,3185,3185,3170,3481
|
|
20241017,111600,17101477445,3185,3180,3190,3170,12081
|
|
20241017,111500,17063136155,3180,3165,3190,3155,22871
|
|
20241017,111400,16990491695,3160,3180,3185,3155,36959
|
|
20241017,111300,16873405775,3175,3200,3200,3175,14562
|
|
20241017,111200,16827070910,3195,3215,3220,3195,15803
|
|
20241017,111100,16776434840,3215,3180,3220,3180,19767
|
|
20241017,111000,16713107495,3180,3195,3195,3180,13220
|
|
20241017,110900,16670983250,3190,3195,3200,3170,32328
|
|
20241017,110800,16568086785,3195,3215,3215,3195,21336
|
|
20241017,110700,16499750300,3210,3215,3220,3210,15590
|
|
20241017,110600,16449647335,3215,3225,3225,3205,18616
|
|
20241017,110500,16389870270,3215,3240,3245,3205,35848
|
|
20241017,110400,16274439655,3235,3240,3245,3225,22100
|
|
20241017,110300,16202938320,3245,3280,3280,3240,28813
|
|
20241017,110200,16109193125,3270,3280,3280,3265,8721
|
|
20241017,110100,16080664930,3275,3255,3280,3255,5959
|
|
20241017,110000,16061210445,3260,3260,3270,3250,21602
|
|
20241017,105900,15990837650,3260,3290,3305,3255,29486
|
|
20241017,105800,15893995905,3290,3290,3315,3290,30961
|
|
20241017,105700,15791818360,3285,3280,3290,3270,22069
|
|
20241017,105600,15719437815,3285,3275,3290,3250,92782
|
|
20241017,105500,15416748460,3275,3280,3295,3265,145663
|
|
20241017,105400,14939647690,3280,3310,3310,3265,31245
|
|
20241017,105300,14836889560,3310,3315,3325,3310,12259
|
|
20241017,105200,14796275190,3315,3315,3330,3310,24455
|
|
20241017,105100,14715085525,3315,3315,3335,3305,12540
|
|
20241017,105000,14673530490,3315,3305,3335,3305,52451
|
|
20241017,104900,14499272485,3300,3300,3320,3275,43620
|
|
20241017,104800,14355606135,3300,3330,3335,3300,25660
|
|
20241017,104700,14270502175,3330,3315,3350,3315,65502
|
|
20241017,104600,14052098405,3320,3290,3320,3275,72664
|
|
20241017,104500,13812853530,3295,3335,3350,3295,64854
|
|
20241017,104400,13597555895,3335,3375,3380,3330,69264
|
|
20241017,104300,13365122840,3380,3340,3385,3330,95201
|
|
20241017,104200,13044687525,3340,3310,3350,3305,50953
|
|
20241017,104100,12875301890,3310,3350,3355,3300,85339
|
|
20241017,104000,12591061390,3350,3340,3360,3335,74280
|
|
20241017,103900,12342189220,3345,3300,3375,3300,243619
|
|
20241017,103800,11526623595,3305,3250,3325,3245,281388
|
|
20241017,103700,10602386070,3255,3255,3255,3255,0
|
|
20241017,103600,10602386070,3255,3255,3255,3255,0
|
|
20241017,103500,10602386070,3255,3245,3255,3240,137389
|
|
20241017,103400,10155981545,3245,3235,3245,3235,13067
|
|
20241017,103300,10113633735,3235,3240,3240,3225,29675
|
|
20241017,103200,10017567700,3240,3245,3245,3240,29526
|
|
20241017,103100,9921834570,3245,3215,3245,3215,154181
|
|
20241017,103000,9424971950,3215,3215,3220,3215,13720
|
|
20241017,102900,9380838595,3220,3220,3220,3215,34098
|
|
20241017,102800,9271142315,3220,3195,3220,3185,69625
|
|
20241017,102700,9047704630,3195,3190,3195,3190,4921
|
|
20241017,102600,9031991720,3190,3195,3195,3185,6977
|
|
20241017,102500,9009761485,3195,3195,3195,3185,7784
|
|
20241017,102400,8984895155,3195,3190,3195,3180,15074
|
|
20241017,102300,8936858210,3190,3190,3195,3185,5514
|
|
20241017,102200,8919274320,3190,3190,3195,3185,9231
|
|
20241017,102100,8889817040,3190,3195,3200,3185,5290
|
|
20241017,102000,8872916205,3195,3190,3205,3190,12213
|
|
20241017,101900,8833832475,3190,3195,3205,3185,21900
|
|
20241017,101800,8763875175,3195,3195,3205,3195,11282
|
|
20241017,101700,8727750855,3205,3190,3220,3190,250586
|
|
20241017,101600,7924876920,3190,3190,3195,3190,5754
|
|
20241017,101500,7906510350,3190,3175,3195,3175,18510
|
|
20241017,101400,7847549765,3175,3180,3185,3165,15703
|
|
20241017,101300,7797746555,3170,3170,3180,3170,4120
|
|
20241017,101200,7784680535,3170,3190,3190,3165,21797
|
|
20241017,101100,7715385030,3190,3190,3195,3180,9016
|
|
20241017,101000,7686663960,3190,3180,3200,3175,64069
|
|
20241017,100900,7482227970,3185,3170,3185,3165,15005
|
|
20241017,100800,7434598050,3170,3175,3180,3165,2993
|
|
20241017,100700,7425109135,3165,3180,3185,3165,21245
|
|
20241017,100600,7357496365,3180,3165,3185,3160,24401
|
|
20241017,100500,7280061945,3160,3155,3170,3155,7760
|
|
20241017,100400,7255503170,3160,3165,3165,3150,10206
|
|
20241017,100300,7223257425,3165,3160,3170,3155,14199
|
|
20241017,100200,7178312900,3160,3145,3175,3145,173752
|
|
20241017,100100,6630402200,3140,3140,3145,3140,2516
|
|
20241017,100000,6622500350,3140,3115,3145,3115,10949
|
|
20241017,095900,6588215655,3110,3120,3125,3110,9547
|
|
20241017,095800,6558410290,3125,3130,3130,3120,5736
|
|
20241017,095700,6540475830,3130,3135,3135,3130,4371
|
|
20241017,095600,6526775530,3135,3135,3140,3135,640
|
|
20241017,095500,6524767795,3135,3140,3140,3130,12552
|
|
20241017,095400,6485355200,3140,3140,3150,3140,10022
|
|
20241017,095300,6453839410,3145,3120,3150,3120,35130
|
|
20241017,095200,6343623235,3115,3110,3115,3110,4006
|
|
20241017,095100,6331151730,3110,3100,3115,3100,3383
|
|
20241017,095000,6320630800,3095,3105,3110,3095,19330
|
|
20241017,094900,6260770180,3105,3115,3115,3100,870
|
|
20241017,094800,6258067740,3120,3135,3135,3120,6835
|
|
20241017,094700,6236678110,3135,3120,3140,3120,15962
|
|
20241017,094600,6186681750,3120,3110,3125,3090,29117
|
|
20241017,094500,6096136915,3110,3100,3110,3090,4205
|
|
20241017,094400,6083099760,3100,3075,3100,3075,6067
|
|
20241017,094300,6064386835,3075,3060,3080,3050,11393
|
|
20241017,094200,6029380200,3060,3070,3070,3050,4116
|
|
20241017,094100,6016795680,3070,3080,3080,3050,19089
|
|
20241017,094000,5958307770,3080,3090,3090,3075,7119
|
|
20241017,093900,5936361930,3090,3085,3090,3085,6221
|
|
20241017,093800,5917165645,3085,3085,3090,3080,11098
|
|
20241017,093700,5882919715,3085,3105,3110,3080,17996
|
|
20241017,093600,5827251320,3110,3120,3125,3100,4374
|
|
20241017,093500,5813592085,3125,3120,3125,3100,5968
|
|
20241017,093400,5794996200,3120,3100,3130,3075,21053
|
|
20241017,093300,5729474710,3100,3115,3120,3095,9865
|
|
20241017,093200,5698820985,3115,3080,3115,3080,20885
|
|
20241017,093100,5634161835,3080,3055,3085,3045,37299
|
|
20241017,093000,5520023805,3055,3065,3070,3055,11035
|
|
20241017,092900,5486234425,3065,3080,3080,3065,10388
|
|
20241017,092800,5454342500,3080,3075,3080,3070,6682
|
|
20241017,092700,5433800510,3075,3100,3100,3075,7122
|
|
20241017,092600,5411822600,3095,3105,3115,3090,8473
|
|
20241017,092500,5385545720,3105,3095,3105,3080,14129
|
|
20241017,092400,5341925650,3090,3080,3100,3065,25804
|
|
20241017,092300,5262437645,3080,3100,3105,3080,28728
|
|
20241017,092200,5173572265,3100,3140,3150,3100,61811
|
|
20241017,092100,4980908990,3150,3140,3155,3135,18426
|
|
20241017,092000,4922918700,3140,3135,3150,3135,14881
|
|
20241017,091900,4876216540,3135,3140,3155,3135,20117
|
|
20241017,091800,4812965755,3140,3150,3165,3140,34142
|
|
20241017,091700,4705536120,3155,3205,3205,3150,47925
|
|
20241017,091600,4553533680,3205,3180,3215,3180,60900
|
|
20241017,091500,4358485295,3170,3155,3215,3140,157695
|
|
20241017,091400,3855026615,3160,3190,3190,3140,35266
|
|
20241017,091300,3743183910,3185,3175,3200,3160,117449
|
|
20241017,091200,3369222560,3165,3130,3180,3110,78761
|
|
20241017,091100,3121325025,3130,3115,3140,3105,59662
|
|
20241017,091000,2935182440,3105,3160,3160,3105,117326
|
|
20241017,090900,2568090325,3160,3125,3190,3120,170876
|
|
20241017,090800,2027779865,3125,3120,3150,3110,69741
|
|
20241017,090700,1809558665,3140,3115,3150,3100,91388
|
|
20241017,090600,1524199445,3115,3080,3150,3070,76317
|
|
20241017,090500,1286021775,3075,3095,3195,3040,129962
|
|
20241017,090400,878179460,3085,3045,3120,3030,113286
|
|
20241017,090300,528644790,3050,2990,3050,2975,64898
|
|
20241017,090200,332365245,2975,2940,3025,2940,58714
|
|
20241017,090100,157558805,2940,2920,2940,2905,27490
|
|
20241017,090000,77315765,2920,2960,2960,2910,26327
|