667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,200400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,200300,60066508225,3165,3165,3165,3165,0
|
|
20241014,200200,60066508225,3165,3165,3165,3165,0
|
|
20241014,200100,60066508225,3165,3165,3165,3165,0
|
|
20241014,200000,60066508225,3165,3165,3165,3165,0
|
|
20241014,195900,60066508225,3165,3165,3165,3165,0
|
|
20241014,195800,60066508225,3165,3165,3165,3165,0
|
|
20241014,195700,60066508225,3165,3165,3165,3165,0
|
|
20241014,195600,60066508225,3165,3165,3165,3165,0
|
|
20241014,195500,60066508225,3165,3165,3165,3165,0
|
|
20241014,195400,60066508225,3165,3165,3165,3165,0
|
|
20241014,195300,60066508225,3165,3165,3165,3165,0
|
|
20241014,195200,60066508225,3165,3165,3165,3165,0
|
|
20241014,195100,60066508225,3165,3165,3165,3165,0
|
|
20241014,195000,60066508225,3165,3165,3165,3165,0
|
|
20241014,194900,60066508225,3165,3165,3165,3165,0
|
|
20241014,194800,60066508225,3165,3165,3165,3165,0
|
|
20241014,194700,60066508225,3165,3165,3165,3165,0
|
|
20241014,194600,60066508225,3165,3165,3165,3165,0
|
|
20241014,194500,60066508225,3165,3165,3165,3165,0
|
|
20241014,194400,60066508225,3165,3165,3165,3165,0
|
|
20241014,194300,60066508225,3165,3165,3165,3165,0
|
|
20241014,194200,60066508225,3165,3165,3165,3165,0
|
|
20241014,194100,60066508225,3165,3165,3165,3165,0
|
|
20241014,194000,60066508225,3165,3165,3165,3165,0
|
|
20241014,193900,60066508225,3165,3165,3165,3165,0
|
|
20241014,193800,60066508225,3165,3165,3165,3165,0
|
|
20241014,193700,60066508225,3165,3165,3165,3165,0
|
|
20241014,193600,60066508225,3165,3165,3165,3165,0
|
|
20241014,193500,60066508225,3165,3165,3165,3165,0
|
|
20241014,193400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,193300,60066508225,3165,3165,3165,3165,0
|
|
20241014,193200,60066508225,3165,3165,3165,3165,0
|
|
20241014,193100,60066508225,3165,3165,3165,3165,0
|
|
20241014,193000,60066508225,3165,3165,3165,3165,0
|
|
20241014,192900,60066508225,3165,3165,3165,3165,0
|
|
20241014,192800,60066508225,3165,3165,3165,3165,0
|
|
20241014,192700,60066508225,3165,3165,3165,3165,0
|
|
20241014,192600,60066508225,3165,3165,3165,3165,0
|
|
20241014,192500,60066508225,3165,3165,3165,3165,0
|
|
20241014,192400,60066508225,3165,3165,3165,3165,0
|
|
20241014,192300,60066508225,3165,3165,3165,3165,0
|
|
20241014,192200,60066508225,3165,3165,3165,3165,0
|
|
20241014,192100,60066508225,3165,3165,3165,3165,0
|
|
20241014,192000,60066508225,3165,3165,3165,3165,0
|
|
20241014,191900,60066508225,3165,3165,3165,3165,0
|
|
20241014,191800,60066508225,3165,3165,3165,3165,0
|
|
20241014,191700,60066508225,3165,3165,3165,3165,0
|
|
20241014,191600,60066508225,3165,3165,3165,3165,0
|
|
20241014,191500,60066508225,3165,3165,3165,3165,0
|
|
20241014,191400,60066508225,3165,3165,3165,3165,0
|
|
20241014,191300,60066508225,3165,3165,3165,3165,0
|
|
20241014,191200,60066508225,3165,3165,3165,3165,0
|
|
20241014,191100,60066508225,3165,3165,3165,3165,0
|
|
20241014,191000,60066508225,3165,3165,3165,3165,0
|
|
20241014,190900,60066508225,3165,3165,3165,3165,0
|
|
20241014,190800,60066508225,3165,3165,3165,3165,0
|
|
20241014,190700,60066508225,3165,3165,3165,3165,0
|
|
20241014,190600,60066508225,3165,3165,3165,3165,0
|
|
20241014,190500,60066508225,3165,3165,3165,3165,0
|
|
20241014,190400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,190300,60066508225,3165,3165,3165,3165,0
|
|
20241014,190200,60066508225,3165,3165,3165,3165,0
|
|
20241014,190100,60066508225,3165,3165,3165,3165,0
|
|
20241014,190000,60066508225,3165,3165,3165,3165,0
|
|
20241014,185900,60066508225,3165,3165,3165,3165,0
|
|
20241014,185800,60066508225,3165,3165,3165,3165,0
|
|
20241014,185700,60066508225,3165,3165,3165,3165,0
|
|
20241014,185600,60066508225,3165,3165,3165,3165,0
|
|
20241014,185500,60066508225,3165,3165,3165,3165,0
|
|
20241014,185400,60066508225,3165,3165,3165,3165,0
|
|
20241014,185300,60066508225,3165,3165,3165,3165,0
|
|
20241014,185200,60066508225,3165,3165,3165,3165,0
|
|
20241014,185100,60066508225,3165,3165,3165,3165,0
|
|
20241014,185000,60066508225,3165,3165,3165,3165,0
|
|
20241014,184900,60066508225,3165,3165,3165,3165,0
|
|
20241014,184800,60066508225,3165,3165,3165,3165,0
|
|
20241014,184700,60066508225,3165,3165,3165,3165,0
|
|
20241014,184600,60066508225,3165,3165,3165,3165,0
|
|
20241014,184500,60066508225,3165,3165,3165,3165,0
|
|
20241014,184400,60066508225,3165,3165,3165,3165,0
|
|
20241014,184300,60066508225,3165,3165,3165,3165,0
|
|
20241014,184200,60066508225,3165,3165,3165,3165,0
|
|
20241014,184100,60066508225,3165,3165,3165,3165,0
|
|
20241014,184000,60066508225,3165,3165,3165,3165,0
|
|
20241014,183900,60066508225,3165,3165,3165,3165,0
|
|
20241014,183800,60066508225,3165,3165,3165,3165,0
|
|
20241014,183700,60066508225,3165,3165,3165,3165,0
|
|
20241014,183600,60066508225,3165,3165,3165,3165,0
|
|
20241014,183500,60066508225,3165,3165,3165,3165,0
|
|
20241014,183400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,183300,60066508225,3165,3165,3165,3165,0
|
|
20241014,183200,60066508225,3165,3165,3165,3165,0
|
|
20241014,183100,60066508225,3165,3165,3165,3165,0
|
|
20241014,183000,60066508225,3165,3165,3165,3165,0
|
|
20241014,182900,60066508225,3165,3165,3165,3165,0
|
|
20241014,182800,60066508225,3165,3165,3165,3165,0
|
|
20241014,182700,60066508225,3165,3165,3165,3165,0
|
|
20241014,182600,60066508225,3165,3165,3165,3165,0
|
|
20241014,182500,60066508225,3165,3165,3165,3165,0
|
|
20241014,182400,60066508225,3165,3165,3165,3165,0
|
|
20241014,182300,60066508225,3165,3165,3165,3165,0
|
|
20241014,182200,60066508225,3165,3165,3165,3165,0
|
|
20241014,182100,60066508225,3165,3165,3165,3165,0
|
|
20241014,182000,60066508225,3165,3165,3165,3165,0
|
|
20241014,181900,60066508225,3165,3165,3165,3165,0
|
|
20241014,181800,60066508225,3165,3165,3165,3165,0
|
|
20241014,181700,60066508225,3165,3165,3165,3165,0
|
|
20241014,181600,60066508225,3165,3165,3165,3165,0
|
|
20241014,181500,60066508225,3165,3165,3165,3165,0
|
|
20241014,181400,60066508225,3165,3165,3165,3165,0
|
|
20241014,181300,60066508225,3165,3165,3165,3165,0
|
|
20241014,181200,60066508225,3165,3165,3165,3165,0
|
|
20241014,181100,60066508225,3165,3165,3165,3165,0
|
|
20241014,181000,60066508225,3165,3165,3165,3165,0
|
|
20241014,180900,60066508225,3165,3165,3165,3165,0
|
|
20241014,180800,60066508225,3165,3165,3165,3165,0
|
|
20241014,180700,60066508225,3165,3165,3165,3165,0
|
|
20241014,180600,60066508225,3165,3165,3165,3165,0
|
|
20241014,180500,60066508225,3165,3165,3165,3165,0
|
|
20241014,180400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,180300,60066508225,3165,3165,3165,3165,0
|
|
20241014,180200,60066508225,3165,3165,3165,3165,0
|
|
20241014,180100,60066508225,3165,3165,3165,3165,0
|
|
20241014,180000,60066508225,3165,3165,3165,3165,0
|
|
20241014,175900,60066508225,3165,3165,3165,3165,0
|
|
20241014,175800,60066508225,3165,3165,3165,3165,0
|
|
20241014,175700,60066508225,3165,3165,3165,3165,0
|
|
20241014,175600,60066508225,3165,3165,3165,3165,0
|
|
20241014,175500,60066508225,3165,3165,3165,3165,0
|
|
20241014,175400,60066508225,3165,3165,3165,3165,0
|
|
20241014,175300,60066508225,3165,3165,3165,3165,0
|
|
20241014,175200,60066508225,3165,3165,3165,3165,0
|
|
20241014,175100,60066508225,3165,3165,3165,3165,0
|
|
20241014,175000,60066508225,3165,3165,3165,3165,0
|
|
20241014,174900,60066508225,3165,3165,3165,3165,0
|
|
20241014,174800,60066508225,3165,3165,3165,3165,0
|
|
20241014,174700,60066508225,3165,3165,3165,3165,0
|
|
20241014,174600,60066508225,3165,3165,3165,3165,0
|
|
20241014,174500,60066508225,3165,3165,3165,3165,0
|
|
20241014,174400,60066508225,3165,3165,3165,3165,0
|
|
20241014,174300,60066508225,3165,3165,3165,3165,0
|
|
20241014,174200,60066508225,3165,3165,3165,3165,0
|
|
20241014,174100,60066508225,3165,3165,3165,3165,0
|
|
20241014,174000,60066508225,3165,3165,3165,3165,0
|
|
20241014,173900,60066508225,3165,3165,3165,3165,0
|
|
20241014,173800,60066508225,3165,3165,3165,3165,0
|
|
20241014,173700,60066508225,3165,3165,3165,3165,0
|
|
20241014,173600,60066508225,3165,3165,3165,3165,0
|
|
20241014,173500,60066508225,3165,3165,3165,3165,0
|
|
20241014,173400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,173300,60066508225,3165,3165,3165,3165,0
|
|
20241014,173200,60066508225,3165,3165,3165,3165,0
|
|
20241014,173100,60066508225,3165,3165,3165,3165,0
|
|
20241014,173000,60066508225,3165,3165,3165,3165,0
|
|
20241014,172900,60066508225,3165,3165,3165,3165,0
|
|
20241014,172800,60066508225,3165,3165,3165,3165,0
|
|
20241014,172700,60066508225,3165,3165,3165,3165,0
|
|
20241014,172600,60066508225,3165,3165,3165,3165,0
|
|
20241014,172500,60066508225,3165,3165,3165,3165,0
|
|
20241014,172400,60066508225,3165,3165,3165,3165,0
|
|
20241014,172300,60066508225,3165,3165,3165,3165,0
|
|
20241014,172200,60066508225,3165,3165,3165,3165,0
|
|
20241014,172100,60066508225,3165,3165,3165,3165,0
|
|
20241014,172000,60066508225,3165,3165,3165,3165,0
|
|
20241014,171900,60066508225,3165,3165,3165,3165,0
|
|
20241014,171800,60066508225,3165,3165,3165,3165,0
|
|
20241014,171700,60066508225,3165,3165,3165,3165,0
|
|
20241014,171600,60066508225,3165,3165,3165,3165,0
|
|
20241014,171500,60066508225,3165,3165,3165,3165,0
|
|
20241014,171400,60066508225,3165,3165,3165,3165,0
|
|
20241014,171300,60066508225,3165,3165,3165,3165,0
|
|
20241014,171200,60066508225,3165,3165,3165,3165,0
|
|
20241014,171100,60066508225,3165,3165,3165,3165,0
|
|
20241014,171000,60066508225,3165,3165,3165,3165,0
|
|
20241014,170900,60066508225,3165,3165,3165,3165,0
|
|
20241014,170800,60066508225,3165,3165,3165,3165,0
|
|
20241014,170700,60066508225,3165,3165,3165,3165,0
|
|
20241014,170600,60066508225,3165,3165,3165,3165,0
|
|
20241014,170500,60066508225,3165,3165,3165,3165,0
|
|
20241014,170400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,170300,60066508225,3165,3165,3165,3165,0
|
|
20241014,170200,60066508225,3165,3165,3165,3165,0
|
|
20241014,170100,60066508225,3165,3165,3165,3165,0
|
|
20241014,170000,60066508225,3165,3165,3165,3165,0
|
|
20241014,165900,60066508225,3165,3165,3165,3165,0
|
|
20241014,165800,60066508225,3165,3165,3165,3165,0
|
|
20241014,165700,60066508225,3165,3165,3165,3165,0
|
|
20241014,165600,60066508225,3165,3165,3165,3165,0
|
|
20241014,165500,60066508225,3165,3165,3165,3165,0
|
|
20241014,165400,60066508225,3165,3165,3165,3165,0
|
|
20241014,165300,60066508225,3165,3165,3165,3165,0
|
|
20241014,165200,60066508225,3165,3165,3165,3165,0
|
|
20241014,165100,60066508225,3165,3165,3165,3165,0
|
|
20241014,165000,60066508225,3165,3165,3165,3165,0
|
|
20241014,164900,60066508225,3165,3165,3165,3165,0
|
|
20241014,164800,60066508225,3165,3165,3165,3165,0
|
|
20241014,164700,60066508225,3165,3165,3165,3165,0
|
|
20241014,164600,60066508225,3165,3165,3165,3165,0
|
|
20241014,164500,60066508225,3165,3165,3165,3165,0
|
|
20241014,164400,60066508225,3165,3165,3165,3165,0
|
|
20241014,164300,60066508225,3165,3165,3165,3165,0
|
|
20241014,164200,60066508225,3165,3165,3165,3165,0
|
|
20241014,164100,60066508225,3165,3165,3165,3165,0
|
|
20241014,164000,60066508225,3165,3165,3165,3165,0
|
|
20241014,163900,60066508225,3165,3165,3165,3165,0
|
|
20241014,163800,60066508225,3165,3165,3165,3165,0
|
|
20241014,163700,60066508225,3165,3165,3165,3165,0
|
|
20241014,163600,60066508225,3165,3165,3165,3165,0
|
|
20241014,163500,60066508225,3165,3165,3165,3165,0
|
|
20241014,163400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,163300,60066508225,3165,3165,3165,3165,0
|
|
20241014,163200,60066508225,3165,3165,3165,3165,0
|
|
20241014,163100,60066508225,3165,3165,3165,3165,0
|
|
20241014,163000,60066508225,3165,3165,3165,3165,0
|
|
20241014,162900,60066508225,3165,3165,3165,3165,0
|
|
20241014,162800,60066508225,3165,3165,3165,3165,0
|
|
20241014,162700,60066508225,3165,3165,3165,3165,0
|
|
20241014,162600,60066508225,3165,3165,3165,3165,0
|
|
20241014,162500,60066508225,3165,3165,3165,3165,0
|
|
20241014,162400,60066508225,3165,3165,3165,3165,0
|
|
20241014,162300,60066508225,3165,3165,3165,3165,0
|
|
20241014,162200,60066508225,3165,3165,3165,3165,0
|
|
20241014,162100,60066508225,3165,3165,3165,3165,0
|
|
20241014,162000,60066508225,3165,3165,3165,3165,0
|
|
20241014,161900,60066508225,3165,3165,3165,3165,0
|
|
20241014,161800,60066508225,3165,3165,3165,3165,0
|
|
20241014,161700,60066508225,3165,3165,3165,3165,0
|
|
20241014,161600,60066508225,3165,3165,3165,3165,0
|
|
20241014,161500,60066508225,3165,3165,3165,3165,0
|
|
20241014,161400,60066508225,3165,3165,3165,3165,0
|
|
20241014,161300,60066508225,3165,3165,3165,3165,0
|
|
20241014,161200,60066508225,3165,3165,3165,3165,0
|
|
20241014,161100,60066508225,3165,3165,3165,3165,0
|
|
20241014,161000,60066508225,3165,3165,3165,3165,0
|
|
20241014,160900,60066508225,3165,3165,3165,3165,0
|
|
20241014,160800,60066508225,3165,3165,3165,3165,0
|
|
20241014,160700,60066508225,3165,3165,3165,3165,0
|
|
20241014,160600,60066508225,3165,3165,3165,3165,0
|
|
20241014,160500,60066508225,3165,3165,3165,3165,0
|
|
20241014,160400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,160300,60066508225,3165,3165,3165,3165,0
|
|
20241014,160200,60066508225,3165,3165,3165,3165,0
|
|
20241014,160100,60066508225,3165,3165,3165,3165,0
|
|
20241014,160000,60066508225,3165,3165,3165,3165,0
|
|
20241014,155900,60066508225,3165,3165,3165,3165,0
|
|
20241014,155800,60066508225,3165,3165,3165,3165,0
|
|
20241014,155700,60066508225,3165,3165,3165,3165,0
|
|
20241014,155600,60066508225,3165,3165,3165,3165,0
|
|
20241014,155500,60066508225,3165,3165,3165,3165,0
|
|
20241014,155400,60066508225,3165,3165,3165,3165,0
|
|
20241014,155300,60066508225,3165,3165,3165,3165,0
|
|
20241014,155200,60066508225,3165,3165,3165,3165,0
|
|
20241014,155100,60066508225,3165,3165,3165,3165,0
|
|
20241014,155000,60066508225,3165,3165,3165,3165,0
|
|
20241014,154900,60066508225,3165,3165,3165,3165,0
|
|
20241014,154800,60066508225,3165,3165,3165,3165,0
|
|
20241014,154700,60066508225,3165,3165,3165,3165,0
|
|
20241014,154600,60066508225,3165,3165,3165,3165,0
|
|
20241014,154500,60066508225,3165,3165,3165,3165,0
|
|
20241014,154400,60066508225,3165,3165,3165,3165,0
|
|
20241014,154300,60066508225,3165,3165,3165,3165,0
|
|
20241014,154200,60066508225,3165,3165,3165,3165,0
|
|
20241014,154100,60066508225,3165,3165,3165,3165,0
|
|
20241014,154000,60066508225,3165,3165,3165,3165,0
|
|
20241014,153900,60066508225,3165,3165,3165,3165,0
|
|
20241014,153800,60066508225,3165,3165,3165,3165,0
|
|
20241014,153700,60066508225,3165,3165,3165,3165,0
|
|
20241014,153600,60066508225,3165,3165,3165,3165,0
|
|
20241014,153500,60066508225,3165,3165,3165,3165,0
|
|
20241014,153400,60066508225,3165,3165,3165,3165,366186
|
|
20241014,153300,60066508225,3165,3165,3165,3165,0
|
|
20241014,153200,60066508225,3165,3165,3165,3165,0
|
|
20241014,153100,60066508225,3165,3165,3165,3165,0
|
|
20241014,153000,60066508225,3165,3165,3165,3165,366186
|
|
20241014,152900,58907529535,3175,3175,3175,3175,0
|
|
20241014,152800,58907529535,3175,3175,3175,3175,0
|
|
20241014,152700,58907529535,3175,3175,3175,3175,0
|
|
20241014,152600,58907529535,3175,3175,3175,3175,0
|
|
20241014,152500,58907529535,3175,3175,3175,3175,0
|
|
20241014,152400,58907529535,3175,3175,3175,3175,0
|
|
20241014,152300,58907529535,3175,3175,3175,3175,0
|
|
20241014,152200,58907529535,3175,3175,3175,3175,0
|
|
20241014,152100,58907529535,3175,3175,3175,3175,0
|
|
20241014,152000,58907529535,3175,3175,3175,3175,0
|
|
20241014,151900,58907529535,3175,3180,3180,3165,193463
|
|
20241014,151800,58294321770,3175,3185,3185,3170,200565
|
|
20241014,151700,57657405565,3180,3185,3190,3180,120094
|
|
20241014,151600,57275252610,3190,3195,3195,3185,46736
|
|
20241014,151500,57126202140,3190,3190,3190,3180,124062
|
|
20241014,151400,56730877255,3185,3190,3190,3185,39627
|
|
20241014,151300,56604555440,3190,3205,3205,3190,80131
|
|
20241014,151200,56348290865,3205,3205,3210,3205,10208
|
|
20241014,151100,56315561525,3205,3215,3215,3200,46668
|
|
20241014,151000,56165966920,3215,3210,3215,3205,29618
|
|
20241014,150900,56070841515,3210,3210,3210,3195,78343
|
|
20241014,150800,55819866615,3210,3185,3230,3185,161000
|
|
20241014,150700,55304315560,3190,3210,3210,3185,292826
|
|
20241014,150600,54367262815,3215,3215,3215,3210,17515
|
|
20241014,150500,54311011895,3215,3220,3220,3210,19880
|
|
20241014,150400,54247096455,3220,3220,3225,3215,15454
|
|
20241014,150300,54197325030,3220,3220,3225,3215,25476
|
|
20241014,150200,54115267120,3220,3210,3220,3205,42741
|
|
20241014,150100,53978007685,3205,3205,3210,3205,5030
|
|
20241014,150000,53961873000,3205,3205,3210,3205,43803
|
|
20241014,145900,53821453685,3210,3210,3215,3210,18374
|
|
20241014,145800,53762465985,3205,3205,3210,3200,53131
|
|
20241014,145700,53592059075,3205,3205,3210,3205,20483
|
|
20241014,145600,53526407625,3205,3210,3210,3205,67247
|
|
20241014,145500,53310862495,3205,3210,3215,3205,22273
|
|
20241014,145400,53239374670,3210,3220,3220,3210,45725
|
|
20241014,145300,53092529185,3220,3215,3220,3210,16164
|
|
20241014,145200,53040544320,3220,3220,3220,3215,45417
|
|
20241014,145100,52894486190,3220,3215,3220,3210,22102
|
|
20241014,145000,52823464110,3215,3225,3225,3210,22016
|
|
20241014,144900,52752668710,3220,3225,3230,3215,34711
|
|
20241014,144800,52640817385,3230,3225,3230,3225,7674
|
|
20241014,144700,52616046950,3230,3225,3235,3220,33861
|
|
20241014,144600,52506782475,3225,3225,3225,3215,33063
|
|
20241014,144500,52400323950,3225,3230,3235,3220,66990
|
|
20241014,144400,52183982660,3230,3200,3230,3200,320803
|
|
20241014,144300,51153607880,3200,3205,3210,3200,54060
|
|
20241014,144200,50980497755,3210,3215,3215,3205,73126
|
|
20241014,144100,50745915805,3215,3220,3220,3210,24435
|
|
20241014,144000,50667349570,3220,3210,3220,3210,58867
|
|
20241014,143900,50478159815,3215,3215,3215,3210,55642
|
|
20241014,143800,50299392420,3220,3215,3220,3215,33371
|
|
20241014,143700,50192041595,3215,3220,3220,3210,94044
|
|
20241014,143600,49889691985,3225,3220,3225,3215,68858
|
|
20241014,143500,49668053925,3225,3225,3230,3220,20491
|
|
20241014,143400,49602045475,3220,3225,3235,3220,55667
|
|
20241014,143300,49422529785,3225,3220,3235,3215,41667
|
|
20241014,143200,49288131370,3220,3230,3235,3215,85820
|
|
20241014,143100,49011561220,3225,3230,3235,3220,130383
|
|
20241014,143000,48590978115,3230,3240,3245,3230,72719
|
|
20241014,142900,48355646190,3245,3245,3250,3240,39860
|
|
20241014,142800,48226417075,3245,3240,3250,3240,25259
|
|
20241014,142700,48144464625,3240,3250,3250,3240,39752
|
|
20241014,142600,48015554165,3245,3240,3250,3240,73826
|
|
20241014,142500,47776253565,3245,3245,3250,3240,21283
|
|
20241014,142400,47707218270,3250,3240,3250,3240,38359
|
|
20241014,142300,47582804155,3235,3240,3245,3235,28239
|
|
20241014,142200,47491301650,3240,3250,3255,3240,46496
|
|
20241014,142100,47340401915,3255,3255,3260,3250,32610
|
|
20241014,142000,47234375330,3255,3240,3260,3240,81452
|
|
20241014,141900,46969680290,3240,3260,3260,3235,257987
|
|
20241014,141800,46132724735,3255,3255,3260,3255,19175
|
|
20241014,141700,46070309005,3255,3255,3255,3250,34206
|
|
20241014,141600,45959064325,3255,3260,3260,3250,30333
|
|
20241014,141500,45860339400,3260,3265,3265,3255,16525
|
|
20241014,141400,45806469280,3255,3255,3265,3250,115581
|
|
20241014,141300,45430412845,3255,3275,3280,3255,107154
|
|
20241014,141200,45080685510,3275,3285,3285,3275,36715
|
|
20241014,141100,44960285210,3285,3280,3285,3280,4891
|
|
20241014,141000,44944226405,3285,3285,3290,3280,10043
|
|
20241014,140900,44911245020,3285,3285,3285,3280,8496
|
|
20241014,140800,44883343620,3285,3280,3285,3275,24967
|
|
20241014,140700,44801414810,3280,3280,3280,3275,16376
|
|
20241014,140600,44747716425,3280,3265,3280,3265,19654
|
|
20241014,140500,44683398735,3270,3270,3270,3265,21327
|
|
20241014,140400,44613707965,3270,3270,3275,3265,18823
|
|
20241014,140300,44552145135,3270,3265,3270,3260,25408
|
|
20241014,140200,44469160535,3260,3270,3280,3260,124510
|
|
20241014,140100,44062818140,3270,3275,3285,3270,117465
|
|
20241014,140000,43678395835,3280,3280,3280,3275,19353
|
|
20241014,135900,43614952615,3280,3285,3285,3280,30858
|
|
20241014,135800,43513718080,3285,3280,3290,3280,8136
|
|
20241014,135700,43487005000,3280,3285,3290,3280,13686
|
|
20241014,135600,43442042280,3290,3285,3290,3280,15688
|
|
20241014,135500,43390544910,3280,3280,3290,3280,6004
|
|
20241014,135400,43370827775,3280,3285,3285,3275,28086
|
|
20241014,135300,43278750230,3285,3280,3290,3280,6454
|
|
20241014,135200,43257540850,3285,3280,3290,3275,14765
|
|
20241014,135100,43209081045,3280,3280,3285,3275,18475
|
|
20241014,135000,43148519505,3280,3280,3290,3275,60094
|
|
20241014,134900,42951371920,3280,3290,3295,3280,73796
|
|
20241014,134800,42708985095,3295,3295,3295,3285,22779
|
|
20241014,134700,42634052645,3285,3305,3305,3285,98062
|
|
20241014,134600,42311370280,3305,3300,3305,3300,26715
|
|
20241014,134500,42223203140,3305,3305,3305,3300,14724
|
|
20241014,134400,42174551490,3305,3300,3305,3295,8351
|
|
20241014,134300,42146999435,3295,3305,3305,3295,60488
|
|
20241014,134200,41947524955,3305,3305,3310,3300,7496
|
|
20241014,134100,41922763195,3300,3310,3315,3300,19275
|
|
20241014,134000,41859038625,3310,3305,3315,3305,8724
|
|
20241014,133900,41830178375,3305,3305,3310,3300,18296
|
|
20241014,133800,41769733780,3305,3305,3310,3300,3923
|
|
20241014,133700,41756768855,3305,3310,3315,3300,46058
|
|
20241014,133600,41604600200,3310,3315,3320,3310,31239
|
|
20241014,133500,41501128945,3320,3325,3325,3320,14401
|
|
20241014,133400,41453311595,3325,3320,3330,3315,27193
|
|
20241014,133300,41362896415,3315,3315,3325,3315,33390
|
|
20241014,133200,41251935435,3315,3315,3320,3310,13326
|
|
20241014,133100,41207783845,3315,3315,3315,3310,8900
|
|
20241014,133000,41178310965,3315,3315,3320,3310,24384
|
|
20241014,132900,41097503760,3320,3325,3325,3315,10182
|
|
20241014,132800,41063706630,3320,3325,3330,3320,4651
|
|
20241014,132700,41048252340,3325,3335,3335,3315,20531
|
|
20241014,132600,40979976400,3330,3335,3335,3330,3181
|
|
20241014,132500,40969372980,3335,3335,3340,3335,21355
|
|
20241014,132400,40898128890,3340,3345,3345,3335,26777
|
|
20241014,132300,40808739555,3345,3345,3350,3335,61054
|
|
20241014,132200,40604518955,3345,3320,3345,3320,56246
|
|
20241014,132100,40417049720,3320,3325,3325,3320,6299
|
|
20241014,132000,40396136035,3325,3315,3325,3315,18960
|
|
20241014,131900,40333176885,3315,3320,3320,3315,10622
|
|
20241014,131800,40297953840,3315,3320,3320,3315,5636
|
|
20241014,131700,40279263930,3320,3315,3320,3315,16871
|
|
20241014,131600,40223335955,3320,3315,3320,3315,3123
|
|
20241014,131500,40212982400,3315,3315,3320,3315,5752
|
|
20241014,131400,40193913780,3315,3320,3320,3315,4638
|
|
20241014,131300,40178538055,3320,3320,3320,3310,2926
|
|
20241014,131200,40168838775,3315,3315,3315,3310,888
|
|
20241014,131100,40165895230,3315,3310,3315,3310,5417
|
|
20241014,131000,40147948875,3315,3315,3315,3310,3775
|
|
20241014,130900,40135439420,3315,3310,3315,3305,5695
|
|
20241014,130800,40116591195,3305,3310,3310,3305,8629
|
|
20241014,130700,40088070860,3310,3305,3315,3305,2984
|
|
20241014,130600,40078193415,3310,3320,3320,3300,28995
|
|
20241014,130500,39982286995,3315,3320,3320,3315,2230
|
|
20241014,130400,39974893610,3320,3315,3320,3315,7875
|
|
20241014,130300,39948768110,3320,3320,3325,3315,12785
|
|
20241014,130200,39906315955,3320,3320,3325,3320,5149
|
|
20241014,130100,39889218520,3320,3325,3325,3320,1412
|
|
20241014,130000,39884528090,3325,3320,3325,3315,6318
|
|
20241014,125900,39863556255,3320,3315,3325,3315,16839
|
|
20241014,125800,39807648140,3320,3315,3325,3315,23450
|
|
20241014,125700,39729798155,3325,3320,3325,3310,9394
|
|
20241014,125600,39698628410,3315,3315,3315,3310,3728
|
|
20241014,125500,39686270910,3315,3310,3315,3310,5642
|
|
20241014,125400,39667573700,3310,3310,3315,3305,3439
|
|
20241014,125300,39656190555,3310,3310,3315,3305,8696
|
|
20241014,125200,39627422480,3315,3310,3315,3310,6156
|
|
20241014,125100,39607042540,3310,3315,3320,3310,5577
|
|
20241014,125000,39588556060,3320,3310,3320,3310,14671
|
|
20241014,124900,39539916875,3310,3315,3315,3310,6920
|
|
20241014,124800,39517007970,3310,3310,3315,3305,11911
|
|
20241014,124700,39477596445,3310,3310,3310,3305,9598
|
|
20241014,124600,39445845635,3310,3310,3315,3305,19793
|
|
20241014,124500,39380332805,3305,3300,3310,3300,22196
|
|
20241014,124400,39306987170,3300,3290,3305,3285,12099
|
|
20241014,124300,39267127695,3290,3290,3290,3285,14772
|
|
20241014,124200,39218580400,3290,3285,3290,3280,40141
|
|
20241014,124100,39086689405,3290,3305,3310,3290,93476
|
|
20241014,124000,38778476075,3310,3310,3315,3305,42265
|
|
20241014,123900,38638673170,3310,3315,3320,3310,2773
|
|
20241014,123800,38629488050,3315,3315,3320,3315,13563
|
|
20241014,123700,38584498815,3315,3320,3320,3315,7082
|
|
20241014,123600,38561016485,3315,3325,3325,3315,16930
|
|
20241014,123500,38504841285,3325,3320,3325,3315,8739
|
|
20241014,123400,38475835230,3320,3320,3325,3315,7929
|
|
20241014,123300,38449514165,3320,3320,3325,3315,4890
|
|
20241014,123200,38433276615,3315,3315,3320,3315,4198
|
|
20241014,123100,38419350875,3315,3310,3315,3305,2932
|
|
20241014,123000,38409644205,3310,3320,3320,3310,8014
|
|
20241014,122900,38383057050,3315,3310,3320,3305,11001
|
|
20241014,122800,38346630380,3310,3315,3320,3300,47220
|
|
20241014,122700,38190528690,3325,3320,3325,3315,2758
|
|
20241014,122600,38181380870,3325,3320,3325,3305,9828
|
|
20241014,122500,38148833660,3315,3320,3325,3310,8822
|
|
20241014,122400,38119617460,3320,3320,3320,3315,3264
|
|
20241014,122300,38108787970,3320,3320,3325,3315,5559
|
|
20241014,122200,38090342630,3325,3320,3325,3315,2034
|
|
20241014,122100,38083587885,3325,3320,3325,3315,9347
|
|
20241014,122000,38052574960,3320,3320,3330,3315,6637
|
|
20241014,121900,38030527735,3325,3330,3330,3320,1237
|
|
20241014,121800,38026414710,3330,3325,3330,3310,12410
|
|
20241014,121700,37985262630,3330,3335,3335,3325,1781
|
|
20241014,121600,37979334895,3335,3315,3335,3315,22771
|
|
20241014,121500,37903730670,3315,3335,3335,3315,42621
|
|
20241014,121400,37762118450,3335,3335,3340,3330,15162
|
|
20241014,121300,37711624025,3335,3345,3345,3335,46563
|
|
20241014,121200,37556236420,3345,3345,3350,3340,10579
|
|
20241014,121100,37520866445,3345,3345,3350,3345,3391
|
|
20241014,121000,37509516830,3345,3355,3360,3340,28852
|
|
20241014,120900,37412876690,3360,3365,3370,3350,35534
|
|
20241014,120800,37293458895,3365,3355,3370,3350,33705
|
|
20241014,120700,37180179275,3355,3355,3355,3350,5279
|
|
20241014,120600,37162473480,3355,3360,3360,3350,9960
|
|
20241014,120500,37129047575,3365,3355,3365,3350,24613
|
|
20241014,120400,37046429570,3355,3350,3355,3345,7092
|
|
20241014,120300,37022676865,3350,3350,3355,3340,18559
|
|
20241014,120200,36960521435,3355,3350,3355,3350,23043
|
|
20241014,120100,36883297570,3350,3340,3350,3340,8712
|
|
20241014,120000,36854160480,3335,3350,3350,3335,10338
|
|
20241014,115900,36819600335,3350,3350,3350,3345,1567
|
|
20241014,115800,36814352910,3345,3345,3350,3345,2425
|
|
20241014,115700,36806231845,3350,3340,3350,3335,5622
|
|
20241014,115600,36787450245,3340,3350,3355,3335,14913
|
|
20241014,115500,36737586215,3350,3355,3360,3350,16578
|
|
20241014,115400,36682007105,3350,3365,3365,3350,41967
|
|
20241014,115300,36540994555,3360,3360,3365,3355,15160
|
|
20241014,115200,36490068195,3360,3360,3365,3355,34728
|
|
20241014,115100,36373405510,3360,3360,3365,3355,29770
|
|
20241014,115000,36273379750,3360,3355,3360,3350,17464
|
|
20241014,114900,36214787090,3355,3355,3365,3350,39602
|
|
20241014,114800,36081783100,3355,3350,3355,3345,11636
|
|
20241014,114700,36042769060,3350,3350,3350,3345,12021
|
|
20241014,114600,36002539650,3345,3345,3350,3345,17586
|
|
20241014,114500,35943673870,3350,3340,3350,3335,4948
|
|
20241014,114400,35927133660,3340,3355,3355,3335,17076
|
|
20241014,114300,35870014180,3350,3360,3360,3345,18392
|
|
20241014,114200,35808362395,3355,3345,3360,3345,63098
|
|
20241014,114100,35596860425,3340,3335,3345,3330,67389
|
|
20241014,114000,35371661795,3335,3320,3340,3320,49803
|
|
20241014,113900,35205676890,3320,3320,3320,3315,6667
|
|
20241014,113800,35183555575,3320,3320,3320,3315,3844
|
|
20241014,113700,35170801045,3320,3320,3320,3315,4217
|
|
20241014,113600,35156809550,3320,3320,3325,3315,5636
|
|
20241014,113500,35138120580,3320,3325,3325,3320,4742
|
|
20241014,113400,35122373230,3325,3325,3330,3320,14206
|
|
20241014,113300,35075153345,3325,3330,3335,3325,11932
|
|
20241014,113200,35035435720,3330,3325,3335,3325,5021
|
|
20241014,113100,35018719650,3330,3320,3330,3320,14901
|
|
20241014,113000,34969174755,3315,3325,3325,3315,13204
|
|
20241014,112900,34925352450,3325,3330,3330,3315,21235
|
|
20241014,112800,34854779380,3330,3335,3335,3325,24007
|
|
20241014,112700,34774852800,3330,3320,3335,3315,49517
|
|
20241014,112600,34610025765,3320,3310,3320,3310,11036
|
|
20241014,112500,34573435930,3310,3305,3315,3305,7838
|
|
20241014,112400,34547476850,3310,3310,3310,3305,8525
|
|
20241014,112300,34519260300,3310,3300,3320,3300,8165
|
|
20241014,112200,34492218960,3300,3305,3310,3300,5340
|
|
20241014,112100,34474573075,3310,3310,3320,3305,23660
|
|
20241014,112000,34396213480,3310,3295,3320,3295,42837
|
|
20241014,111900,34254570450,3295,3295,3300,3295,9362
|
|
20241014,111800,34223716700,3295,3295,3300,3295,20572
|
|
20241014,111700,34155910310,3295,3290,3300,3290,15179
|
|
20241014,111600,34105904175,3295,3290,3295,3285,8617
|
|
20241014,111500,34077580720,3285,3280,3290,3280,22311
|
|
20241014,111400,34004334160,3280,3295,3295,3270,129004
|
|
20241014,111300,33580931225,3290,3300,3300,3290,26066
|
|
20241014,111200,33495064605,3300,3300,3305,3295,7460
|
|
20241014,111100,33470447285,3305,3295,3305,3295,14075
|
|
20241014,111000,33424001960,3300,3295,3305,3290,19884
|
|
20241014,110900,33358482275,3295,3310,3310,3290,71143
|
|
20241014,110800,33124127800,3305,3300,3310,3300,46679
|
|
20241014,110700,32970050405,3300,3305,3310,3295,78164
|
|
20241014,110600,32712045515,3310,3320,3325,3305,57838
|
|
20241014,110500,32520351935,3325,3330,3330,3320,9731
|
|
20241014,110400,32488001675,3330,3330,3335,3325,6819
|
|
20241014,110300,32465297955,3335,3335,3335,3330,7405
|
|
20241014,110200,32440620845,3335,3335,3340,3330,4013
|
|
20241014,110100,32427236615,3335,3335,3340,3330,13448
|
|
20241014,110000,32382390130,3340,3335,3340,3335,7672
|
|
20241014,105900,32356792080,3335,3340,3340,3335,1741
|
|
20241014,105800,32350984660,3340,3345,3345,3335,4961
|
|
20241014,105700,32334413725,3345,3355,3360,3340,78121
|
|
20241014,105600,32072544200,3350,3340,3355,3340,45581
|
|
20241014,105500,31919943400,3340,3335,3345,3335,19215
|
|
20241014,105400,31855759300,3340,3335,3340,3330,14921
|
|
20241014,105300,31805974230,3335,3335,3340,3335,9602
|
|
20241014,105200,31773932400,3335,3335,3340,3330,12532
|
|
20241014,105100,31732131940,3335,3325,3340,3325,8427
|
|
20241014,105000,31704047875,3325,3330,3340,3320,19505
|
|
20241014,104900,31639079435,3335,3325,3335,3315,16851
|
|
20241014,104800,31583018785,3320,3325,3325,3315,14269
|
|
20241014,104700,31535594205,3325,3320,3325,3315,2385
|
|
20241014,104600,31527677390,3315,3320,3325,3315,7190
|
|
20241014,104500,31503792870,3325,3320,3325,3315,7147
|
|
20241014,104400,31480068835,3315,3300,3320,3300,18983
|
|
20241014,104300,31417220505,3305,3310,3315,3300,7590
|
|
20241014,104200,31392150775,3310,3305,3310,3295,142951
|
|
20241014,104100,30920441690,3305,3305,3310,3305,12684
|
|
20241014,104000,30878511465,3305,3310,3315,3305,24271
|
|
20241014,103900,30798224885,3315,3325,3325,3305,53476
|
|
20241014,103800,30621147020,3325,3330,3330,3320,9603
|
|
20241014,103700,30589203730,3330,3330,3335,3325,9246
|
|
20241014,103600,30558427530,3330,3320,3330,3315,16484
|
|
20241014,103500,30503620740,3315,3320,3320,3310,6147
|
|
20241014,103400,30483258245,3315,3320,3320,3310,24561
|
|
20241014,103300,30401870545,3320,3325,3325,3315,16819
|
|
20241014,103200,30346072210,3325,3330,3335,3315,39623
|
|
20241014,103100,30214416050,3325,3330,3340,3325,14572
|
|
20241014,103000,30165889705,3335,3345,3350,3325,49296
|
|
20241014,102900,30001762115,3345,3345,3350,3340,21820
|
|
20241014,102800,29928713090,3345,3340,3350,3330,51237
|
|
20241014,102700,29757495155,3340,3325,3340,3325,17259
|
|
20241014,102600,29699957885,3330,3335,3335,3325,6239
|
|
20241014,102500,29679181885,3335,3330,3335,3325,8707
|
|
20241014,102400,29650216030,3325,3330,3330,3325,12243
|
|
20241014,102300,29609489945,3330,3330,3335,3330,6654
|
|
20241014,102200,29587327635,3335,3325,3335,3320,19697
|
|
20241014,102100,29521737835,3330,3325,3330,3325,9863
|
|
20241014,102000,29488917180,3330,3330,3340,3325,28060
|
|
20241014,101900,29395504990,3330,3330,3335,3325,11272
|
|
20241014,101800,29357991725,3330,3340,3340,3325,20204
|
|
20241014,101700,29290660485,3340,3340,3345,3330,72960
|
|
20241014,101600,29046890565,3340,3330,3345,3330,22909
|
|
20241014,101500,28970459875,3330,3335,3335,3325,11434
|
|
20241014,101400,28932375055,3335,3340,3345,3330,16660
|
|
20241014,101300,28876783215,3340,3310,3350,3305,82178
|
|
20241014,101200,28603360280,3310,3315,3315,3300,30677
|
|
20241014,101100,28501879050,3310,3305,3315,3300,17762
|
|
20241014,101000,28443114335,3300,3310,3315,3300,30731
|
|
20241014,100900,28341465945,3315,3310,3315,3305,21168
|
|
20241014,100800,28271447970,3305,3295,3310,3290,19076
|
|
20241014,100700,28208470795,3295,3310,3310,3290,104887
|
|
20241014,100600,27862700870,3310,3310,3310,3300,42948
|
|
20241014,100500,27720720350,3310,3320,3320,3305,54526
|
|
20241014,100400,27540171875,3320,3330,3330,3320,23103
|
|
20241014,100300,27463421740,3330,3330,3330,3325,14653
|
|
20241014,100200,27414666515,3330,3320,3330,3315,24749
|
|
20241014,100100,27332475895,3320,3325,3325,3315,15949
|
|
20241014,100000,27279503715,3325,3320,3325,3315,21098
|
|
20241014,095900,27209444900,3320,3325,3325,3315,17229
|
|
20241014,095800,27152249065,3330,3330,3340,3320,25992
|
|
20241014,095700,27065714460,3335,3350,3355,3320,78620
|
|
20241014,095600,26803513245,3355,3335,3355,3330,45295
|
|
20241014,095500,26652038645,3335,3325,3335,3320,13581
|
|
20241014,095400,26606819065,3320,3320,3330,3320,25153
|
|
20241014,095300,26523234100,3320,3320,3325,3315,16919
|
|
20241014,095200,26467049900,3320,3340,3340,3320,22068
|
|
20241014,095100,26393598000,3340,3315,3340,3310,64252
|
|
20241014,095000,26179955330,3315,3295,3325,3295,31297
|
|
20241014,094900,26076336175,3295,3315,3315,3290,207585
|
|
20241014,094800,25391442890,3315,3330,3335,3310,83093
|
|
20241014,094700,25115529940,3330,3325,3335,3320,60555
|
|
20241014,094600,24914183190,3330,3325,3340,3320,59194
|
|
20241014,094500,24716954920,3325,3320,3325,3315,12792
|
|
20241014,094400,24674441025,3315,3320,3325,3315,37271
|
|
20241014,094300,24550767260,3315,3315,3320,3310,59090
|
|
20241014,094200,24354912230,3315,3330,3335,3310,163894
|
|
20241014,094100,23811034495,3330,3340,3345,3330,73938
|
|
20241014,094000,23564550445,3345,3350,3355,3340,41857
|
|
20241014,093900,23424608565,3350,3350,3355,3340,25382
|
|
20241014,093800,23339611495,3350,3360,3365,3350,20212
|
|
20241014,093700,23271781020,3360,3370,3385,3355,52830
|
|
20241014,093600,23094005480,3370,3355,3370,3340,43323
|
|
20241014,093500,22948419975,3350,3345,3350,3335,71527
|
|
20241014,093400,22709611765,3345,3360,3360,3340,45039
|
|
20241014,093300,22558842175,3355,3345,3370,3345,59058
|
|
20241014,093200,22360853345,3350,3355,3355,3345,40978
|
|
20241014,093100,22223627835,3350,3360,3370,3350,49286
|
|
20241014,093000,22058032235,3355,3375,3375,3340,142884
|
|
20241014,092900,21578788550,3370,3380,3380,3370,32494
|
|
20241014,092800,21469189840,3375,3375,3380,3370,22370
|
|
20241014,092700,21393714000,3375,3370,3400,3370,41196
|
|
20241014,092600,21254220020,3375,3370,3380,3365,34602
|
|
20241014,092500,21137642835,3365,3375,3385,3365,27670
|
|
20241014,092400,21044321680,3380,3385,3395,3370,52871
|
|
20241014,092300,20865649980,3385,3410,3415,3380,98374
|
|
20241014,092200,20530849310,3410,3390,3415,3385,148361
|
|
20241014,092100,20026223355,3390,3365,3395,3360,117035
|
|
20241014,092000,19630055835,3360,3345,3365,3340,85856
|
|
20241014,091900,19342236500,3340,3340,3350,3330,88472
|
|
20241014,091800,19046926150,3345,3360,3365,3340,70339
|
|
20241014,091700,18811118365,3345,3370,3370,3340,102666
|
|
20241014,091600,18467066505,3370,3345,3375,3340,123615
|
|
20241014,091500,18052432725,3345,3375,3385,3340,141292
|
|
20241014,091400,17577619955,3380,3380,3390,3365,82194
|
|
20241014,091300,17300202285,3385,3380,3400,3360,169762
|
|
20241014,091200,16725997105,3380,3385,3405,3380,77144
|
|
20241014,091100,16464650345,3385,3435,3470,3385,231055
|
|
20241014,091000,15673232530,3430,3410,3450,3390,214824
|
|
20241014,090900,14936571090,3420,3405,3420,3385,162417
|
|
20241014,090800,14384580615,3405,3410,3425,3390,130107
|
|
20241014,090700,13941968715,3420,3445,3455,3405,361652
|
|
20241014,090600,12700430700,3445,3400,3445,3380,318368
|
|
20241014,090500,11614187875,3400,3400,3415,3385,310907
|
|
20241014,090400,10556952650,3400,3330,3415,3325,631608
|
|
20241014,090300,8422255430,3330,3340,3345,3280,265572
|
|
20241014,090200,7544619025,3345,3350,3360,3300,397000
|
|
20241014,090100,6220868220,3350,3310,3360,3290,657898
|
|
20241014,090000,4035211915,3320,3265,3320,3245,1221812
|