666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,200300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,200200,53035320600,3320,3320,3320,3320,0
|
|
20241028,200100,53035320600,3320,3320,3320,3320,0
|
|
20241028,200000,53035320600,3320,3320,3320,3320,0
|
|
20241028,195900,53035320600,3320,3320,3320,3320,0
|
|
20241028,195800,53035320600,3320,3320,3320,3320,0
|
|
20241028,195700,53035320600,3320,3320,3320,3320,0
|
|
20241028,195600,53035320600,3320,3320,3320,3320,0
|
|
20241028,195500,53035320600,3320,3320,3320,3320,0
|
|
20241028,195400,53035320600,3320,3320,3320,3320,0
|
|
20241028,195300,53035320600,3320,3320,3320,3320,0
|
|
20241028,195200,53035320600,3320,3320,3320,3320,0
|
|
20241028,195100,53035320600,3320,3320,3320,3320,0
|
|
20241028,195000,53035320600,3320,3320,3320,3320,0
|
|
20241028,194900,53035320600,3320,3320,3320,3320,0
|
|
20241028,194800,53035320600,3320,3320,3320,3320,0
|
|
20241028,194700,53035320600,3320,3320,3320,3320,0
|
|
20241028,194600,53035320600,3320,3320,3320,3320,0
|
|
20241028,194500,53035320600,3320,3320,3320,3320,0
|
|
20241028,194400,53035320600,3320,3320,3320,3320,0
|
|
20241028,194300,53035320600,3320,3320,3320,3320,0
|
|
20241028,194200,53035320600,3320,3320,3320,3320,0
|
|
20241028,194100,53035320600,3320,3320,3320,3320,0
|
|
20241028,194000,53035320600,3320,3320,3320,3320,0
|
|
20241028,193900,53035320600,3320,3320,3320,3320,0
|
|
20241028,193800,53035320600,3320,3320,3320,3320,0
|
|
20241028,193700,53035320600,3320,3320,3320,3320,0
|
|
20241028,193600,53035320600,3320,3320,3320,3320,0
|
|
20241028,193500,53035320600,3320,3320,3320,3320,0
|
|
20241028,193400,53035320600,3320,3320,3320,3320,0
|
|
20241028,193300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,193200,53035320600,3320,3320,3320,3320,0
|
|
20241028,193100,53035320600,3320,3320,3320,3320,0
|
|
20241028,193000,53035320600,3320,3320,3320,3320,0
|
|
20241028,192900,53035320600,3320,3320,3320,3320,0
|
|
20241028,192800,53035320600,3320,3320,3320,3320,0
|
|
20241028,192700,53035320600,3320,3320,3320,3320,0
|
|
20241028,192600,53035320600,3320,3320,3320,3320,0
|
|
20241028,192500,53035320600,3320,3320,3320,3320,0
|
|
20241028,192400,53035320600,3320,3320,3320,3320,0
|
|
20241028,192300,53035320600,3320,3320,3320,3320,0
|
|
20241028,192200,53035320600,3320,3320,3320,3320,0
|
|
20241028,192100,53035320600,3320,3320,3320,3320,0
|
|
20241028,192000,53035320600,3320,3320,3320,3320,0
|
|
20241028,191900,53035320600,3320,3320,3320,3320,0
|
|
20241028,191800,53035320600,3320,3320,3320,3320,0
|
|
20241028,191700,53035320600,3320,3320,3320,3320,0
|
|
20241028,191600,53035320600,3320,3320,3320,3320,0
|
|
20241028,191500,53035320600,3320,3320,3320,3320,0
|
|
20241028,191400,53035320600,3320,3320,3320,3320,0
|
|
20241028,191300,53035320600,3320,3320,3320,3320,0
|
|
20241028,191200,53035320600,3320,3320,3320,3320,0
|
|
20241028,191100,53035320600,3320,3320,3320,3320,0
|
|
20241028,191000,53035320600,3320,3320,3320,3320,0
|
|
20241028,190900,53035320600,3320,3320,3320,3320,0
|
|
20241028,190800,53035320600,3320,3320,3320,3320,0
|
|
20241028,190700,53035320600,3320,3320,3320,3320,0
|
|
20241028,190600,53035320600,3320,3320,3320,3320,0
|
|
20241028,190500,53035320600,3320,3320,3320,3320,0
|
|
20241028,190400,53035320600,3320,3320,3320,3320,0
|
|
20241028,190300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,190200,53035320600,3320,3320,3320,3320,0
|
|
20241028,190100,53035320600,3320,3320,3320,3320,0
|
|
20241028,190000,53035320600,3320,3320,3320,3320,0
|
|
20241028,185900,53035320600,3320,3320,3320,3320,0
|
|
20241028,185800,53035320600,3320,3320,3320,3320,0
|
|
20241028,185700,53035320600,3320,3320,3320,3320,0
|
|
20241028,185600,53035320600,3320,3320,3320,3320,0
|
|
20241028,185500,53035320600,3320,3320,3320,3320,0
|
|
20241028,185400,53035320600,3320,3320,3320,3320,0
|
|
20241028,185300,53035320600,3320,3320,3320,3320,0
|
|
20241028,185200,53035320600,3320,3320,3320,3320,0
|
|
20241028,185100,53035320600,3320,3320,3320,3320,0
|
|
20241028,185000,53035320600,3320,3320,3320,3320,0
|
|
20241028,184900,53035320600,3320,3320,3320,3320,0
|
|
20241028,184800,53035320600,3320,3320,3320,3320,0
|
|
20241028,184700,53035320600,3320,3320,3320,3320,0
|
|
20241028,184600,53035320600,3320,3320,3320,3320,0
|
|
20241028,184500,53035320600,3320,3320,3320,3320,0
|
|
20241028,184400,53035320600,3320,3320,3320,3320,0
|
|
20241028,184300,53035320600,3320,3320,3320,3320,0
|
|
20241028,184200,53035320600,3320,3320,3320,3320,0
|
|
20241028,184100,53035320600,3320,3320,3320,3320,0
|
|
20241028,184000,53035320600,3320,3320,3320,3320,0
|
|
20241028,183900,53035320600,3320,3320,3320,3320,0
|
|
20241028,183800,53035320600,3320,3320,3320,3320,0
|
|
20241028,183700,53035320600,3320,3320,3320,3320,0
|
|
20241028,183600,53035320600,3320,3320,3320,3320,0
|
|
20241028,183500,53035320600,3320,3320,3320,3320,0
|
|
20241028,183400,53035320600,3320,3320,3320,3320,0
|
|
20241028,183300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,183200,53035320600,3320,3320,3320,3320,0
|
|
20241028,183100,53035320600,3320,3320,3320,3320,0
|
|
20241028,183000,53035320600,3320,3320,3320,3320,0
|
|
20241028,182900,53035320600,3320,3320,3320,3320,0
|
|
20241028,182800,53035320600,3320,3320,3320,3320,0
|
|
20241028,182700,53035320600,3320,3320,3320,3320,0
|
|
20241028,182600,53035320600,3320,3320,3320,3320,0
|
|
20241028,182500,53035320600,3320,3320,3320,3320,0
|
|
20241028,182400,53035320600,3320,3320,3320,3320,0
|
|
20241028,182300,53035320600,3320,3320,3320,3320,0
|
|
20241028,182200,53035320600,3320,3320,3320,3320,0
|
|
20241028,182100,53035320600,3320,3320,3320,3320,0
|
|
20241028,182000,53035320600,3320,3320,3320,3320,0
|
|
20241028,181900,53035320600,3320,3320,3320,3320,0
|
|
20241028,181800,53035320600,3320,3320,3320,3320,0
|
|
20241028,181700,53035320600,3320,3320,3320,3320,0
|
|
20241028,181600,53035320600,3320,3320,3320,3320,0
|
|
20241028,181500,53035320600,3320,3320,3320,3320,0
|
|
20241028,181400,53035320600,3320,3320,3320,3320,0
|
|
20241028,181300,53035320600,3320,3320,3320,3320,0
|
|
20241028,181200,53035320600,3320,3320,3320,3320,0
|
|
20241028,181100,53035320600,3320,3320,3320,3320,0
|
|
20241028,181000,53035320600,3320,3320,3320,3320,0
|
|
20241028,180900,53035320600,3320,3320,3320,3320,0
|
|
20241028,180800,53035320600,3320,3320,3320,3320,0
|
|
20241028,180700,53035320600,3320,3320,3320,3320,0
|
|
20241028,180600,53035320600,3320,3320,3320,3320,0
|
|
20241028,180500,53035320600,3320,3320,3320,3320,0
|
|
20241028,180400,53035320600,3320,3320,3320,3320,0
|
|
20241028,180300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,180200,53035320600,3320,3320,3320,3320,0
|
|
20241028,180100,53035320600,3320,3320,3320,3320,0
|
|
20241028,180000,53035320600,3320,3320,3320,3320,0
|
|
20241028,175900,53035320600,3320,3320,3320,3320,0
|
|
20241028,175800,53035320600,3320,3320,3320,3320,0
|
|
20241028,175700,53035320600,3320,3320,3320,3320,0
|
|
20241028,175600,53035320600,3320,3320,3320,3320,0
|
|
20241028,175500,53035320600,3320,3320,3320,3320,0
|
|
20241028,175400,53035320600,3320,3320,3320,3320,0
|
|
20241028,175300,53035320600,3320,3320,3320,3320,0
|
|
20241028,175200,53035320600,3320,3320,3320,3320,0
|
|
20241028,175100,53035320600,3320,3320,3320,3320,0
|
|
20241028,175000,53035320600,3320,3320,3320,3320,0
|
|
20241028,174900,53035320600,3320,3320,3320,3320,0
|
|
20241028,174800,53035320600,3320,3320,3320,3320,0
|
|
20241028,174700,53035320600,3320,3320,3320,3320,0
|
|
20241028,174600,53035320600,3320,3320,3320,3320,0
|
|
20241028,174500,53035320600,3320,3320,3320,3320,0
|
|
20241028,174400,53035320600,3320,3320,3320,3320,0
|
|
20241028,174300,53035320600,3320,3320,3320,3320,0
|
|
20241028,174200,53035320600,3320,3320,3320,3320,0
|
|
20241028,174100,53035320600,3320,3320,3320,3320,0
|
|
20241028,174000,53035320600,3320,3320,3320,3320,0
|
|
20241028,173900,53035320600,3320,3320,3320,3320,0
|
|
20241028,173800,53035320600,3320,3320,3320,3320,0
|
|
20241028,173700,53035320600,3320,3320,3320,3320,0
|
|
20241028,173600,53035320600,3320,3320,3320,3320,0
|
|
20241028,173500,53035320600,3320,3320,3320,3320,0
|
|
20241028,173400,53035320600,3320,3320,3320,3320,0
|
|
20241028,173300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,173200,53035320600,3320,3320,3320,3320,0
|
|
20241028,173100,53035320600,3320,3320,3320,3320,0
|
|
20241028,173000,53035320600,3320,3320,3320,3320,0
|
|
20241028,172900,53035320600,3320,3320,3320,3320,0
|
|
20241028,172800,53035320600,3320,3320,3320,3320,0
|
|
20241028,172700,53035320600,3320,3320,3320,3320,0
|
|
20241028,172600,53035320600,3320,3320,3320,3320,0
|
|
20241028,172500,53035320600,3320,3320,3320,3320,0
|
|
20241028,172400,53035320600,3320,3320,3320,3320,0
|
|
20241028,172300,53035320600,3320,3320,3320,3320,0
|
|
20241028,172200,53035320600,3320,3320,3320,3320,0
|
|
20241028,172100,53035320600,3320,3320,3320,3320,0
|
|
20241028,172000,53035320600,3320,3320,3320,3320,0
|
|
20241028,171900,53035320600,3320,3320,3320,3320,0
|
|
20241028,171800,53035320600,3320,3320,3320,3320,0
|
|
20241028,171700,53035320600,3320,3320,3320,3320,0
|
|
20241028,171600,53035320600,3320,3320,3320,3320,0
|
|
20241028,171500,53035320600,3320,3320,3320,3320,0
|
|
20241028,171400,53035320600,3320,3320,3320,3320,0
|
|
20241028,171300,53035320600,3320,3320,3320,3320,0
|
|
20241028,171200,53035320600,3320,3320,3320,3320,0
|
|
20241028,171100,53035320600,3320,3320,3320,3320,0
|
|
20241028,171000,53035320600,3320,3320,3320,3320,0
|
|
20241028,170900,53035320600,3320,3320,3320,3320,0
|
|
20241028,170800,53035320600,3320,3320,3320,3320,0
|
|
20241028,170700,53035320600,3320,3320,3320,3320,0
|
|
20241028,170600,53035320600,3320,3320,3320,3320,0
|
|
20241028,170500,53035320600,3320,3320,3320,3320,0
|
|
20241028,170400,53035320600,3320,3320,3320,3320,0
|
|
20241028,170300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,170200,53035320600,3320,3320,3320,3320,0
|
|
20241028,170100,53035320600,3320,3320,3320,3320,0
|
|
20241028,170000,53035320600,3320,3320,3320,3320,0
|
|
20241028,165900,53035320600,3320,3320,3320,3320,0
|
|
20241028,165800,53035320600,3320,3320,3320,3320,0
|
|
20241028,165700,53035320600,3320,3320,3320,3320,0
|
|
20241028,165600,53035320600,3320,3320,3320,3320,0
|
|
20241028,165500,53035320600,3320,3320,3320,3320,0
|
|
20241028,165400,53035320600,3320,3320,3320,3320,0
|
|
20241028,165300,53035320600,3320,3320,3320,3320,0
|
|
20241028,165200,53035320600,3320,3320,3320,3320,0
|
|
20241028,165100,53035320600,3320,3320,3320,3320,0
|
|
20241028,165000,53035320600,3320,3320,3320,3320,0
|
|
20241028,164900,53035320600,3320,3320,3320,3320,0
|
|
20241028,164800,53035320600,3320,3320,3320,3320,0
|
|
20241028,164700,53035320600,3320,3320,3320,3320,0
|
|
20241028,164600,53035320600,3320,3320,3320,3320,0
|
|
20241028,164500,53035320600,3320,3320,3320,3320,0
|
|
20241028,164400,53035320600,3320,3320,3320,3320,0
|
|
20241028,164300,53035320600,3320,3320,3320,3320,0
|
|
20241028,164200,53035320600,3320,3320,3320,3320,0
|
|
20241028,164100,53035320600,3320,3320,3320,3320,0
|
|
20241028,164000,53035320600,3320,3320,3320,3320,0
|
|
20241028,163900,53035320600,3320,3320,3320,3320,0
|
|
20241028,163800,53035320600,3320,3320,3320,3320,0
|
|
20241028,163700,53035320600,3320,3320,3320,3320,0
|
|
20241028,163600,53035320600,3320,3320,3320,3320,0
|
|
20241028,163500,53035320600,3320,3320,3320,3320,0
|
|
20241028,163400,53035320600,3320,3320,3320,3320,0
|
|
20241028,163300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,163200,53035320600,3320,3320,3320,3320,0
|
|
20241028,163100,53035320600,3320,3320,3320,3320,0
|
|
20241028,163000,53035320600,3320,3320,3320,3320,0
|
|
20241028,162900,53035320600,3320,3320,3320,3320,0
|
|
20241028,162800,53035320600,3320,3320,3320,3320,0
|
|
20241028,162700,53035320600,3320,3320,3320,3320,0
|
|
20241028,162600,53035320600,3320,3320,3320,3320,0
|
|
20241028,162500,53035320600,3320,3320,3320,3320,0
|
|
20241028,162400,53035320600,3320,3320,3320,3320,0
|
|
20241028,162300,53035320600,3320,3320,3320,3320,0
|
|
20241028,162200,53035320600,3320,3320,3320,3320,0
|
|
20241028,162100,53035320600,3320,3320,3320,3320,0
|
|
20241028,162000,53035320600,3320,3320,3320,3320,0
|
|
20241028,161900,53035320600,3320,3320,3320,3320,0
|
|
20241028,161800,53035320600,3320,3320,3320,3320,0
|
|
20241028,161700,53035320600,3320,3320,3320,3320,0
|
|
20241028,161600,53035320600,3320,3320,3320,3320,0
|
|
20241028,161500,53035320600,3320,3320,3320,3320,0
|
|
20241028,161400,53035320600,3320,3320,3320,3320,0
|
|
20241028,161300,53035320600,3320,3320,3320,3320,0
|
|
20241028,161200,53035320600,3320,3320,3320,3320,0
|
|
20241028,161100,53035320600,3320,3320,3320,3320,0
|
|
20241028,161000,53035320600,3320,3320,3320,3320,0
|
|
20241028,160900,53035320600,3320,3320,3320,3320,0
|
|
20241028,160800,53035320600,3320,3320,3320,3320,0
|
|
20241028,160700,53035320600,3320,3320,3320,3320,0
|
|
20241028,160600,53035320600,3320,3320,3320,3320,0
|
|
20241028,160500,53035320600,3320,3320,3320,3320,0
|
|
20241028,160400,53035320600,3320,3320,3320,3320,0
|
|
20241028,160300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,160200,53035320600,3320,3320,3320,3320,0
|
|
20241028,160100,53035320600,3320,3320,3320,3320,0
|
|
20241028,160000,53035320600,3320,3320,3320,3320,0
|
|
20241028,155900,53035320600,3320,3320,3320,3320,0
|
|
20241028,155800,53035320600,3320,3320,3320,3320,0
|
|
20241028,155700,53035320600,3320,3320,3320,3320,0
|
|
20241028,155600,53035320600,3320,3320,3320,3320,0
|
|
20241028,155500,53035320600,3320,3320,3320,3320,0
|
|
20241028,155400,53035320600,3320,3320,3320,3320,0
|
|
20241028,155300,53035320600,3320,3320,3320,3320,0
|
|
20241028,155200,53035320600,3320,3320,3320,3320,0
|
|
20241028,155100,53035320600,3320,3320,3320,3320,0
|
|
20241028,155000,53035320600,3320,3320,3320,3320,0
|
|
20241028,154900,53035320600,3320,3320,3320,3320,0
|
|
20241028,154800,53035320600,3320,3320,3320,3320,0
|
|
20241028,154700,53035320600,3320,3320,3320,3320,0
|
|
20241028,154600,53035320600,3320,3320,3320,3320,0
|
|
20241028,154500,53035320600,3320,3320,3320,3320,0
|
|
20241028,154400,53035320600,3320,3320,3320,3320,0
|
|
20241028,154300,53035320600,3320,3320,3320,3320,0
|
|
20241028,154200,53035320600,3320,3320,3320,3320,0
|
|
20241028,154100,53035320600,3320,3320,3320,3320,0
|
|
20241028,154000,53035320600,3320,3320,3320,3320,0
|
|
20241028,153900,53035320600,3320,3320,3320,3320,0
|
|
20241028,153800,53035320600,3320,3320,3320,3320,0
|
|
20241028,153700,53035320600,3320,3320,3320,3320,0
|
|
20241028,153600,53035320600,3320,3320,3320,3320,0
|
|
20241028,153500,53035320600,3320,3320,3320,3320,0
|
|
20241028,153400,53035320600,3320,3320,3320,3320,0
|
|
20241028,153300,53035320600,3320,3320,3320,3320,153779
|
|
20241028,153200,53035320600,3320,3320,3320,3320,0
|
|
20241028,153100,53035320600,3320,3320,3320,3320,0
|
|
20241028,153000,53035320600,3320,3320,3320,3320,153779
|
|
20241028,152900,52524774320,3325,3325,3325,3325,0
|
|
20241028,152800,52524774320,3325,3325,3325,3325,0
|
|
20241028,152700,52524774320,3325,3325,3325,3325,0
|
|
20241028,152600,52524774320,3325,3325,3325,3325,0
|
|
20241028,152500,52524774320,3325,3325,3325,3325,0
|
|
20241028,152400,52524774320,3325,3325,3325,3325,0
|
|
20241028,152300,52524774320,3325,3325,3325,3325,0
|
|
20241028,152200,52524774320,3325,3325,3325,3325,0
|
|
20241028,152100,52524774320,3325,3325,3325,3325,0
|
|
20241028,152000,52524774320,3325,3325,3325,3325,0
|
|
20241028,151900,52524774320,3325,3325,3330,3320,37809
|
|
20241028,151800,52399085925,3325,3325,3325,3320,21677
|
|
20241028,151700,52327065870,3320,3330,3330,3320,8266
|
|
20241028,151600,52299585975,3330,3330,3330,3320,26550
|
|
20241028,151500,52211334735,3325,3325,3335,3325,14615
|
|
20241028,151400,52162690810,3325,3335,3335,3325,16263
|
|
20241028,151300,52108537880,3330,3335,3340,3330,7473
|
|
20241028,151200,52083612905,3335,3335,3340,3330,24208
|
|
20241028,151100,52002873730,3340,3330,3340,3330,18441
|
|
20241028,151000,51941376455,3330,3335,3335,3330,7514
|
|
20241028,150900,51916334945,3335,3325,3335,3325,17360
|
|
20241028,150800,51858559250,3330,3325,3330,3320,19761
|
|
20241028,150700,51792860590,3325,3325,3325,3320,4374
|
|
20241028,150600,51778323555,3325,3320,3325,3320,7260
|
|
20241028,150500,51754217310,3320,3320,3325,3315,9062
|
|
20241028,150400,51724135705,3320,3320,3325,3315,12783
|
|
20241028,150300,51681697045,3320,3325,3325,3315,17065
|
|
20241028,150200,51625052805,3325,3335,3340,3320,44674
|
|
20241028,150100,51476434800,3340,3335,3340,3330,7647
|
|
20241028,150000,51450936800,3335,3345,3345,3330,21847
|
|
20241028,145900,51378104810,3345,3345,3350,3340,7394
|
|
20241028,145800,51353375575,3345,3340,3350,3335,17337
|
|
20241028,145700,51295406805,3340,3340,3345,3335,7869
|
|
20241028,145600,51269124735,3345,3330,3345,3325,19720
|
|
20241028,145500,51203425350,3330,3345,3345,3330,25592
|
|
20241028,145400,51118036020,3340,3345,3350,3340,32575
|
|
20241028,145300,51009167205,3345,3350,3355,3330,37223
|
|
20241028,145200,50884747100,3350,3380,3380,3350,97118
|
|
20241028,145100,50558240505,3380,3340,3380,3340,138566
|
|
20241028,145000,50093164740,3340,3335,3340,3330,30182
|
|
20241028,144900,49992463070,3335,3325,3335,3325,14575
|
|
20241028,144800,49943927310,3325,3330,3330,3325,1672
|
|
20241028,144700,49938361545,3325,3330,3330,3320,10824
|
|
20241028,144600,49902363835,3325,3325,3330,3325,6972
|
|
20241028,144500,49879177735,3325,3310,3325,3305,38663
|
|
20241028,144400,49751085000,3310,3310,3310,3305,7309
|
|
20241028,144300,49726927650,3310,3310,3315,3305,14495
|
|
20241028,144200,49678982490,3310,3315,3315,3310,3427
|
|
20241028,144100,49667637420,3315,3310,3315,3305,5409
|
|
20241028,144000,49649726905,3305,3310,3315,3305,8620
|
|
20241028,143900,49621191800,3315,3315,3320,3310,13244
|
|
20241028,143800,49577333220,3315,3320,3320,3315,13788
|
|
20241028,143700,49531624705,3315,3320,3320,3315,991
|
|
20241028,143600,49528336055,3320,3315,3320,3315,1417
|
|
20241028,143500,49523635395,3320,3320,3320,3315,2424
|
|
20241028,143400,49515592960,3315,3325,3325,3315,5947
|
|
20241028,143300,49495860445,3320,3320,3325,3320,5441
|
|
20241028,143200,49477788300,3325,3320,3325,3320,1642
|
|
20241028,143100,49472331580,3325,3325,3325,3320,2389
|
|
20241028,143000,49464391975,3325,3315,3325,3315,3532
|
|
20241028,142900,49452667615,3320,3325,3325,3320,5952
|
|
20241028,142800,49432885645,3320,3320,3325,3305,72953
|
|
20241028,142700,49191370145,3315,3315,3320,3315,16939
|
|
20241028,142600,49135199545,3315,3325,3325,3315,15389
|
|
20241028,142500,49084148380,3325,3325,3325,3320,14539
|
|
20241028,142400,49035868720,3325,3320,3325,3320,10926
|
|
20241028,142300,48999563130,3320,3325,3330,3320,16622
|
|
20241028,142200,48944303910,3325,3330,3335,3325,12113
|
|
20241028,142100,48903999005,3325,3330,3335,3325,5745
|
|
20241028,142000,48884881145,3330,3330,3335,3325,16922
|
|
20241028,141900,48828521760,3340,3335,3340,3330,14556
|
|
20241028,141800,48779973500,3340,3340,3345,3335,13674
|
|
20241028,141700,48734339375,3335,3340,3340,3330,10919
|
|
20241028,141600,48697937505,3340,3335,3345,3330,7988
|
|
20241028,141500,48671263325,3340,3330,3340,3325,7187
|
|
20241028,141400,48647278770,3335,3330,3335,3325,6278
|
|
20241028,141300,48626374850,3335,3325,3335,3325,8426
|
|
20241028,141200,48598310325,3325,3320,3330,3320,10824
|
|
20241028,141100,48562325920,3320,3320,3325,3315,31193
|
|
20241028,141000,48458791045,3315,3330,3330,3315,45255
|
|
20241028,140900,48308520620,3325,3325,3330,3320,10876
|
|
20241028,140800,48272353675,3330,3325,3335,3325,9536
|
|
20241028,140700,48240633805,3325,3340,3340,3325,20147
|
|
20241028,140600,48173525705,3335,3345,3345,3325,20199
|
|
20241028,140500,48106176470,3340,3345,3345,3335,10963
|
|
20241028,140400,48069554355,3345,3340,3345,3335,22807
|
|
20241028,140300,47993384835,3335,3335,3340,3330,5152
|
|
20241028,140200,47976203360,3330,3330,3340,3325,10972
|
|
20241028,140100,47939642205,3330,3335,3335,3320,20951
|
|
20241028,140000,47869923570,3330,3340,3345,3330,31892
|
|
20241028,135900,47763557630,3340,3345,3350,3340,22506
|
|
20241028,135800,47688296605,3350,3345,3350,3345,10417
|
|
20241028,135700,47653417770,3345,3345,3350,3335,27614
|
|
20241028,135600,47561150105,3345,3345,3350,3340,18408
|
|
20241028,135500,47499561285,3340,3335,3340,3335,18340
|
|
20241028,135400,47438347490,3330,3340,3340,3330,22041
|
|
20241028,135300,47364866715,3340,3345,3345,3330,35804
|
|
20241028,135200,47245514750,3335,3350,3350,3335,30788
|
|
20241028,135100,47142659875,3350,3355,3355,3345,48489
|
|
20241028,135000,46980232850,3360,3355,3360,3335,75473
|
|
20241028,134900,46727433315,3355,3360,3365,3340,81098
|
|
20241028,134800,46455591070,3360,3375,3385,3350,204499
|
|
20241028,134700,45765521700,3375,3340,3375,3340,271730
|
|
20241028,134600,44852006140,3335,3340,3340,3330,29185
|
|
20241028,134500,44754652465,3340,3335,3340,3330,31845
|
|
20241028,134400,44648376510,3330,3330,3340,3320,42250
|
|
20241028,134300,44507589785,3330,3335,3340,3315,65891
|
|
20241028,134200,44288355985,3335,3330,3340,3320,64498
|
|
20241028,134100,44073518625,3330,3330,3340,3320,105634
|
|
20241028,134000,43721607110,3325,3300,3340,3300,91335
|
|
20241028,133900,43418284035,3300,3290,3310,3290,47960
|
|
20241028,133800,43259960055,3290,3295,3295,3290,21402
|
|
20241028,133700,43189543650,3290,3290,3295,3285,35559
|
|
20241028,133600,43072606095,3290,3280,3295,3275,30970
|
|
20241028,133500,42970815915,3280,3275,3280,3270,10013
|
|
20241028,133400,42938022130,3270,3275,3280,3270,19448
|
|
20241028,133300,42874304460,3275,3270,3280,3270,16029
|
|
20241028,133200,42821836850,3270,3260,3270,3255,8134
|
|
20241028,133100,42795286560,3260,3245,3265,3245,13085
|
|
20241028,133000,42752664195,3245,3245,3245,3235,33892
|
|
20241028,132900,42642818125,3240,3240,3245,3240,3228
|
|
20241028,132800,42632358015,3245,3240,3245,3240,2799
|
|
20241028,132700,42623286515,3245,3240,3245,3240,5140
|
|
20241028,132600,42606625200,3245,3240,3245,3240,4458
|
|
20241028,132500,42592180150,3245,3240,3245,3240,5585
|
|
20241028,132400,42574076655,3240,3245,3245,3240,10719
|
|
20241028,132300,42539318345,3245,3240,3250,3240,10148
|
|
20241028,132200,42506390445,3245,3245,3250,3245,6427
|
|
20241028,132100,42485534705,3245,3250,3250,3245,1206
|
|
20241028,132000,42481620575,3250,3245,3250,3240,5110
|
|
20241028,131900,42465034630,3250,3255,3255,3240,24859
|
|
20241028,131800,42384330775,3250,3250,3255,3245,7815
|
|
20241028,131700,42358932340,3245,3250,3250,3245,2425
|
|
20241028,131600,42351051440,3250,3245,3250,3245,6713
|
|
20241028,131500,42329267615,3250,3260,3260,3245,21657
|
|
20241028,131400,42258876565,3260,3260,3260,3255,1085
|
|
20241028,131300,42255343970,3260,3260,3265,3255,32223
|
|
20241028,131200,42150377265,3265,3265,3270,3265,7473
|
|
20241028,131100,42125976560,3260,3255,3265,3255,10058
|
|
20241028,131000,42093190800,3255,3260,3260,3255,8305
|
|
20241028,130900,42066117000,3260,3255,3260,3255,1799
|
|
20241028,130800,42060261060,3255,3255,3255,3250,2313
|
|
20241028,130700,42052737250,3255,3250,3255,3245,2690
|
|
20241028,130600,42043997200,3250,3240,3250,3240,2692
|
|
20241028,130500,42035263910,3245,3250,3250,3240,31589
|
|
20241028,130400,41932757560,3250,3250,3250,3245,11944
|
|
20241028,130300,41893969600,3250,3250,3255,3250,6016
|
|
20241028,130200,41874417490,3250,3250,3255,3250,1136
|
|
20241028,130100,41870723345,3255,3250,3255,3250,1045
|
|
20241028,130000,41867325295,3250,3255,3255,3250,1838
|
|
20241028,125900,41861350020,3250,3255,3255,3250,5446
|
|
20241028,125800,41843642360,3250,3250,3255,3250,3921
|
|
20241028,125700,41830890505,3255,3255,3255,3250,486
|
|
20241028,125600,41829309770,3255,3245,3255,3245,17208
|
|
20241028,125500,41773419030,3245,3250,3250,3245,4714
|
|
20241028,125400,41758121575,3245,3255,3255,3245,7236
|
|
20241028,125300,41734615380,3250,3255,3255,3250,16032
|
|
20241028,125200,41682486770,3255,3255,3260,3255,1251
|
|
20241028,125100,41678413480,3255,3255,3260,3255,2054
|
|
20241028,125000,41671726500,3255,3250,3255,3245,15499
|
|
20241028,124900,41621343750,3250,3250,3255,3250,4818
|
|
20241028,124800,41605685105,3255,3255,3255,3250,4929
|
|
20241028,124700,41589661340,3255,3255,3255,3250,1555
|
|
20241028,124600,41584601175,3250,3245,3255,3245,8091
|
|
20241028,124500,41558317635,3250,3250,3250,3245,7114
|
|
20241028,124400,41535206665,3245,3250,3250,3245,4047
|
|
20241028,124300,41522071040,3250,3255,3255,3250,7027
|
|
20241028,124200,41499228090,3260,3255,3260,3245,2329
|
|
20241028,124100,41491665675,3255,3260,3260,3245,42584
|
|
20241028,124000,41353321915,3260,3260,3260,3255,2666
|
|
20241028,123900,41344634785,3260,3255,3265,3255,27207
|
|
20241028,123800,41255954355,3255,3250,3255,3245,10263
|
|
20241028,123700,41222600105,3250,3255,3260,3250,9528
|
|
20241028,123600,41191605415,3255,3260,3260,3255,5183
|
|
20241028,123500,41174732850,3260,3265,3265,3250,20507
|
|
20241028,123400,41107962780,3265,3270,3270,3265,2212
|
|
20241028,123300,41100740550,3260,3265,3270,3260,9408
|
|
20241028,123200,41070050465,3265,3260,3265,3255,15010
|
|
20241028,123100,41021121930,3260,3275,3275,3260,16842
|
|
20241028,123000,40966153115,3275,3285,3285,3270,6449
|
|
20241028,122900,40945030450,3280,3285,3290,3280,8924
|
|
20241028,122800,40915737650,3290,3275,3290,3275,6905
|
|
20241028,122700,40893082595,3280,3280,3285,3275,11516
|
|
20241028,122600,40855310555,3285,3285,3290,3275,9829
|
|
20241028,122500,40823048910,3285,3285,3285,3280,785
|
|
20241028,122400,40820471975,3280,3290,3290,3275,21406
|
|
20241028,122300,40750220280,3290,3305,3305,3280,26334
|
|
20241028,122200,40663572530,3300,3285,3305,3280,34296
|
|
20241028,122100,40550522010,3285,3295,3295,3280,24463
|
|
20241028,122000,40470060730,3295,3275,3295,3275,17859
|
|
20241028,121900,40411301545,3280,3285,3290,3270,23115
|
|
20241028,121800,40335560205,3285,3285,3290,3285,14308
|
|
20241028,121700,40288547680,3290,3285,3290,3285,8449
|
|
20241028,121600,40260754790,3285,3295,3300,3280,44529
|
|
20241028,121500,40114237220,3300,3305,3315,3300,73321
|
|
20241028,121400,39871662715,3305,3295,3305,3290,63097
|
|
20241028,121300,39663500960,3295,3275,3310,3275,117067
|
|
20241028,121200,39277783995,3275,3270,3280,3270,13350
|
|
20241028,121100,39234064690,3270,3265,3275,3265,10844
|
|
20241028,121000,39198608465,3265,3265,3270,3260,9267
|
|
20241028,120900,39168377150,3265,3270,3270,3260,4718
|
|
20241028,120800,39152975470,3270,3265,3270,3265,2312
|
|
20241028,120700,39145423660,3265,3265,3275,3260,10380
|
|
20241028,120600,39111509695,3270,3270,3275,3265,9653
|
|
20241028,120500,39079940950,3275,3270,3280,3270,33754
|
|
20241028,120400,38969473895,3270,3265,3275,3260,8301
|
|
20241028,120300,38942338430,3260,3255,3270,3250,22826
|
|
20241028,120200,38867830150,3245,3240,3255,3240,9379
|
|
20241028,120100,38837364755,3250,3250,3255,3240,11114
|
|
20241028,120000,38801261630,3255,3235,3255,3230,21961
|
|
20241028,115900,38730089880,3235,3235,3240,3230,6816
|
|
20241028,115800,38708038800,3235,3235,3240,3230,17474
|
|
20241028,115700,38651586505,3235,3235,3240,3235,4559
|
|
20241028,115600,38636833030,3240,3235,3240,3235,4884
|
|
20241028,115500,38621032450,3235,3230,3235,3230,12355
|
|
20241028,115400,38581117805,3230,3240,3240,3230,8349
|
|
20241028,115300,38554131720,3240,3245,3245,3235,9853
|
|
20241028,115200,38522230265,3240,3235,3245,3235,9085
|
|
20241028,115100,38492800430,3235,3235,3240,3235,2420
|
|
20241028,115000,38484971090,3240,3235,3240,3235,21632
|
|
20241028,114900,38414989785,3235,3240,3245,3235,2486
|
|
20241028,114800,38406937640,3240,3240,3245,3240,591
|
|
20241028,114700,38405022655,3240,3240,3245,3235,2004
|
|
20241028,114600,38398528955,3240,3240,3240,3235,11711
|
|
20241028,114500,38360611545,3240,3235,3240,3235,3802
|
|
20241028,114400,38348296045,3240,3240,3245,3235,1576
|
|
20241028,114300,38343193915,3245,3245,3250,3240,13714
|
|
20241028,114200,38298743430,3250,3245,3250,3240,8479
|
|
20241028,114100,38271256565,3245,3245,3250,3245,1838
|
|
20241028,114000,38265291410,3245,3240,3250,3240,8451
|
|
20241028,113900,38237869240,3245,3240,3245,3240,7758
|
|
20241028,113800,38212717360,3240,3245,3245,3240,5720
|
|
20241028,113700,38194174115,3245,3245,3245,3235,12977
|
|
20241028,113600,38152100535,3240,3245,3245,3240,3616
|
|
20241028,113500,38140383875,3245,3240,3245,3235,7037
|
|
20241028,113400,38117594995,3240,3240,3245,3240,15349
|
|
20241028,113300,38067852490,3240,3245,3245,3240,9701
|
|
20241028,113200,38036394170,3250,3245,3250,3245,5041
|
|
20241028,113100,38020035575,3250,3245,3250,3245,6271
|
|
20241028,113000,37999671660,3245,3250,3255,3245,3494
|
|
20241028,112900,37988315610,3250,3250,3250,3245,2374
|
|
20241028,112800,37980600660,3245,3250,3255,3245,7861
|
|
20241028,112700,37955051265,3250,3255,3255,3250,5011
|
|
20241028,112600,37938750165,3255,3255,3255,3255,218
|
|
20241028,112500,37938040575,3255,3255,3255,3250,4220
|
|
20241028,112400,37924323945,3250,3260,3260,3250,6572
|
|
20241028,112300,37902962125,3255,3255,3260,3250,2813
|
|
20241028,112200,37893801405,3255,3265,3265,3255,10082
|
|
20241028,112100,37860925600,3265,3265,3270,3260,7960
|
|
20241028,112000,37834936205,3265,3255,3265,3255,5220
|
|
20241028,111900,37817919215,3260,3255,3260,3255,2596
|
|
20241028,111800,37809461985,3255,3250,3255,3250,6738
|
|
20241028,111700,37787540525,3250,3250,3255,3245,15544
|
|
20241028,111600,37737022870,3250,3245,3250,3240,9229
|
|
20241028,111500,37707101570,3245,3250,3255,3240,13629
|
|
20241028,111400,37662858640,3250,3235,3250,3230,41236
|
|
20241028,111300,37529337075,3235,3240,3245,3235,10600
|
|
20241028,111200,37495022610,3240,3240,3245,3235,13098
|
|
20241028,111100,37452588095,3245,3240,3245,3235,16812
|
|
20241028,111000,37398103135,3245,3235,3245,3235,10257
|
|
20241028,110900,37364871785,3240,3230,3245,3225,39727
|
|
20241028,110800,37236386275,3235,3235,3245,3225,53012
|
|
20241028,110700,37064934165,3240,3245,3250,3235,87464
|
|
20241028,110600,36781394855,3250,3255,3255,3245,32465
|
|
20241028,110500,36675961830,3255,3255,3260,3250,8027
|
|
20241028,110400,36649833755,3260,3260,3265,3255,9231
|
|
20241028,110300,36619769620,3260,3260,3265,3255,10349
|
|
20241028,110200,36586064570,3260,3255,3265,3255,7385
|
|
20241028,110100,36562005870,3255,3255,3260,3255,9542
|
|
20241028,110000,36530916115,3260,3255,3260,3255,5348
|
|
20241028,105900,36513506745,3255,3260,3265,3255,9791
|
|
20241028,105800,36481630750,3260,3265,3265,3260,4731
|
|
20241028,105700,36466206610,3260,3255,3265,3250,17258
|
|
20241028,105600,36410003945,3260,3265,3265,3255,10525
|
|
20241028,105500,36375721815,3265,3265,3270,3260,8146
|
|
20241028,105400,36349153610,3260,3260,3265,3255,10926
|
|
20241028,105300,36313563370,3260,3265,3270,3255,10827
|
|
20241028,105200,36278250990,3265,3280,3285,3265,17776
|
|
20241028,105100,36220091760,3280,3290,3300,3280,35147
|
|
20241028,105000,36104524835,3295,3290,3295,3285,12925
|
|
20241028,104900,36061980555,3290,3290,3295,3285,18016
|
|
20241028,104800,36002670755,3290,3280,3290,3280,9884
|
|
20241028,104700,35970179870,3270,3270,3295,3270,36354
|
|
20241028,104600,35850811880,3270,3280,3280,3270,5954
|
|
20241028,104500,35831308605,3270,3265,3280,3260,12104
|
|
20241028,104400,35791691995,3265,3270,3270,3260,10099
|
|
20241028,104300,35758729110,3270,3265,3270,3260,7645
|
|
20241028,104200,35733764105,3270,3255,3270,3255,36258
|
|
20241028,104100,35615650990,3255,3270,3270,3255,9688
|
|
20241028,104000,35584026950,3270,3270,3275,3265,9865
|
|
20241028,103900,35551765345,3270,3275,3275,3270,10594
|
|
20241028,103800,35517114435,3275,3265,3280,3265,18795
|
|
20241028,103700,35455615585,3265,3250,3265,3240,45603
|
|
20241028,103600,35307409745,3245,3250,3260,3240,52761
|
|
20241028,103500,35136084415,3245,3255,3260,3245,78339
|
|
20241028,103400,34881539600,3255,3255,3265,3255,16956
|
|
20241028,103300,34826285940,3260,3260,3270,3250,40230
|
|
20241028,103200,34695295450,3260,3265,3270,3255,35657
|
|
20241028,103100,34579012635,3265,3265,3275,3255,28459
|
|
20241028,103000,34486160690,3265,3260,3265,3255,42791
|
|
20241028,102900,34346653675,3265,3270,3270,3260,34762
|
|
20241028,102800,34233166605,3270,3270,3280,3270,19408
|
|
20241028,102700,34169675030,3270,3275,3280,3265,56881
|
|
20241028,102600,33983519920,3280,3280,3285,3275,13869
|
|
20241028,102500,33938058700,3280,3295,3295,3280,16520
|
|
20241028,102400,33883851185,3285,3290,3295,3280,20714
|
|
20241028,102300,33815776930,3290,3285,3290,3280,10039
|
|
20241028,102200,33782800280,3285,3280,3295,3280,23542
|
|
20241028,102100,33705395145,3285,3275,3290,3275,17894
|
|
20241028,102000,33646650505,3275,3270,3285,3265,45666
|
|
20241028,101900,33497187515,3270,3285,3290,3265,69805
|
|
20241028,101800,33268388465,3285,3280,3295,3275,34678
|
|
20241028,101700,33154559580,3280,3300,3300,3280,61526
|
|
20241028,101600,32952429630,3295,3290,3310,3285,80279
|
|
20241028,101500,32687959070,3285,3305,3305,3275,226270
|
|
20241028,101400,31943803610,3310,3310,3310,3305,12649
|
|
20241028,101300,31901995450,3305,3315,3320,3305,36664
|
|
20241028,101200,31780639720,3315,3320,3320,3315,6291
|
|
20241028,101100,31759780625,3320,3310,3320,3310,25011
|
|
20241028,101000,31676905550,3315,3315,3320,3310,18312
|
|
20241028,100900,31616211845,3315,3320,3325,3315,25842
|
|
20241028,100800,31530486340,3320,3325,3330,3320,14434
|
|
20241028,100700,31482513615,3325,3335,3335,3325,4549
|
|
20241028,100600,31467363645,3335,3325,3340,3320,20791
|
|
20241028,100500,31398177025,3325,3340,3345,3325,15467
|
|
20241028,100400,31346608375,3345,3340,3345,3340,15075
|
|
20241028,100300,31296242865,3340,3330,3345,3330,21698
|
|
20241028,100200,31223810630,3335,3330,3335,3325,15739
|
|
20241028,100100,31171378080,3335,3330,3335,3315,24162
|
|
20241028,100000,31091057865,3330,3310,3345,3310,75958
|
|
20241028,095900,30838111835,3315,3320,3320,3315,12525
|
|
20241028,095800,30796572825,3315,3310,3320,3300,73393
|
|
20241028,095700,30553753445,3310,3320,3325,3310,67835
|
|
20241028,095600,30328875475,3325,3325,3325,3320,31517
|
|
20241028,095500,30224164395,3325,3320,3330,3320,26315
|
|
20241028,095400,30136689785,3325,3325,3330,3320,28055
|
|
20241028,095300,30043406540,3325,3335,3340,3325,37732
|
|
20241028,095200,29917713245,3335,3340,3340,3330,14534
|
|
20241028,095100,29869292310,3330,3330,3340,3325,33201
|
|
20241028,095000,29758701520,3330,3340,3345,3330,25736
|
|
20241028,094900,29672888605,3345,3330,3345,3330,58155
|
|
20241028,094800,29478724735,3335,3305,3335,3300,100565
|
|
20241028,094700,29145368985,3305,3315,3320,3300,166442
|
|
20241028,094600,28594963445,3315,3315,3330,3315,127085
|
|
20241028,094500,28172992330,3320,3345,3350,3315,229105
|
|
20241028,094400,27409906205,3340,3355,3355,3335,134353
|
|
20241028,094300,26960796120,3355,3345,3360,3345,49696
|
|
20241028,094200,26794193765,3345,3365,3365,3345,84229
|
|
20241028,094100,26511795455,3365,3370,3380,3360,43275
|
|
20241028,094000,26366099285,3375,3380,3380,3370,24357
|
|
20241028,093900,26283902795,3375,3370,3380,3370,23157
|
|
20241028,093800,26205773110,3375,3385,3385,3370,24588
|
|
20241028,093700,26122850680,3370,3370,3390,3365,91685
|
|
20241028,093600,25813500885,3370,3370,3380,3365,41692
|
|
20241028,093500,25673071220,3370,3385,3395,3370,37232
|
|
20241028,093400,25547264825,3380,3380,3385,3375,29526
|
|
20241028,093300,25447452925,3385,3390,3390,3380,18334
|
|
20241028,093200,25385384655,3390,3390,3390,3385,8871
|
|
20241028,093100,25355338285,3390,3395,3395,3380,52179
|
|
20241028,093000,25178789870,3385,3390,3400,3380,46553
|
|
20241028,092900,25021002405,3390,3410,3410,3390,39279
|
|
20241028,092800,24887403245,3410,3380,3410,3370,101037
|
|
20241028,092700,24544936030,3385,3395,3400,3380,93769
|
|
20241028,092600,24227438490,3400,3405,3410,3395,43185
|
|
20241028,092500,24080479985,3410,3385,3420,3385,69849
|
|
20241028,092400,23842492290,3385,3415,3420,3385,158765
|
|
20241028,092300,23302653725,3420,3405,3420,3405,47654
|
|
20241028,092200,23139947560,3405,3430,3440,3405,136456
|
|
20241028,092100,22673628875,3435,3455,3455,3430,203154
|
|
20241028,092000,21975080545,3455,3435,3470,3405,330192
|
|
20241028,091900,20838806345,3440,3395,3440,3390,362258
|
|
20241028,091800,19598636815,3400,3355,3400,3355,108741
|
|
20241028,091700,19230721385,3355,3355,3360,3345,28839
|
|
20241028,091600,19134016395,3350,3340,3360,3335,76278
|
|
20241028,091500,18878694985,3345,3370,3370,3335,224215
|
|
20241028,091400,18128451875,3370,3380,3380,3370,54016
|
|
20241028,091300,17946302515,3380,3370,3385,3370,43091
|
|
20241028,091200,17800892065,3375,3390,3390,3370,88794
|
|
20241028,091100,17500950425,3390,3400,3405,3375,149627
|
|
20241028,091000,16993375920,3405,3400,3405,3375,128306
|
|
20241028,090900,16558437950,3400,3395,3420,3390,279738
|
|
20241028,090800,15605534075,3390,3365,3395,3365,183684
|
|
20241028,090700,14984136985,3365,3375,3375,3345,287360
|
|
20241028,090600,14017608710,3375,3345,3375,3340,209456
|
|
20241028,090500,13313789940,3340,3375,3375,3330,349542
|
|
20241028,090400,12143238870,3365,3390,3395,3355,342122
|
|
20241028,090300,10989936065,3390,3405,3405,3375,425530
|
|
20241028,090200,9548160065,3400,3425,3430,3400,419277
|
|
20241028,090100,8117837255,3430,3435,3455,3410,533798
|
|
20241028,090000,6286534730,3435,3485,3490,3430,1812394
|