666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,200300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,200200,21725661855,3310,3310,3310,3310,0
|
|
20241029,200100,21725661855,3310,3310,3310,3310,0
|
|
20241029,200000,21725661855,3310,3310,3310,3310,0
|
|
20241029,195900,21725661855,3310,3310,3310,3310,0
|
|
20241029,195800,21725661855,3310,3310,3310,3310,0
|
|
20241029,195700,21725661855,3310,3310,3310,3310,0
|
|
20241029,195600,21725661855,3310,3310,3310,3310,0
|
|
20241029,195500,21725661855,3310,3310,3310,3310,0
|
|
20241029,195400,21725661855,3310,3310,3310,3310,0
|
|
20241029,195300,21725661855,3310,3310,3310,3310,0
|
|
20241029,195200,21725661855,3310,3310,3310,3310,0
|
|
20241029,195100,21725661855,3310,3310,3310,3310,0
|
|
20241029,195000,21725661855,3310,3310,3310,3310,0
|
|
20241029,194900,21725661855,3310,3310,3310,3310,0
|
|
20241029,194800,21725661855,3310,3310,3310,3310,0
|
|
20241029,194700,21725661855,3310,3310,3310,3310,0
|
|
20241029,194600,21725661855,3310,3310,3310,3310,0
|
|
20241029,194500,21725661855,3310,3310,3310,3310,0
|
|
20241029,194400,21725661855,3310,3310,3310,3310,0
|
|
20241029,194300,21725661855,3310,3310,3310,3310,0
|
|
20241029,194200,21725661855,3310,3310,3310,3310,0
|
|
20241029,194100,21725661855,3310,3310,3310,3310,0
|
|
20241029,194000,21725661855,3310,3310,3310,3310,0
|
|
20241029,193900,21725661855,3310,3310,3310,3310,0
|
|
20241029,193800,21725661855,3310,3310,3310,3310,0
|
|
20241029,193700,21725661855,3310,3310,3310,3310,0
|
|
20241029,193600,21725661855,3310,3310,3310,3310,0
|
|
20241029,193500,21725661855,3310,3310,3310,3310,0
|
|
20241029,193400,21725661855,3310,3310,3310,3310,0
|
|
20241029,193300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,193200,21725661855,3310,3310,3310,3310,0
|
|
20241029,193100,21725661855,3310,3310,3310,3310,0
|
|
20241029,193000,21725661855,3310,3310,3310,3310,0
|
|
20241029,192900,21725661855,3310,3310,3310,3310,0
|
|
20241029,192800,21725661855,3310,3310,3310,3310,0
|
|
20241029,192700,21725661855,3310,3310,3310,3310,0
|
|
20241029,192600,21725661855,3310,3310,3310,3310,0
|
|
20241029,192500,21725661855,3310,3310,3310,3310,0
|
|
20241029,192400,21725661855,3310,3310,3310,3310,0
|
|
20241029,192300,21725661855,3310,3310,3310,3310,0
|
|
20241029,192200,21725661855,3310,3310,3310,3310,0
|
|
20241029,192100,21725661855,3310,3310,3310,3310,0
|
|
20241029,192000,21725661855,3310,3310,3310,3310,0
|
|
20241029,191900,21725661855,3310,3310,3310,3310,0
|
|
20241029,191800,21725661855,3310,3310,3310,3310,0
|
|
20241029,191700,21725661855,3310,3310,3310,3310,0
|
|
20241029,191600,21725661855,3310,3310,3310,3310,0
|
|
20241029,191500,21725661855,3310,3310,3310,3310,0
|
|
20241029,191400,21725661855,3310,3310,3310,3310,0
|
|
20241029,191300,21725661855,3310,3310,3310,3310,0
|
|
20241029,191200,21725661855,3310,3310,3310,3310,0
|
|
20241029,191100,21725661855,3310,3310,3310,3310,0
|
|
20241029,191000,21725661855,3310,3310,3310,3310,0
|
|
20241029,190900,21725661855,3310,3310,3310,3310,0
|
|
20241029,190800,21725661855,3310,3310,3310,3310,0
|
|
20241029,190700,21725661855,3310,3310,3310,3310,0
|
|
20241029,190600,21725661855,3310,3310,3310,3310,0
|
|
20241029,190500,21725661855,3310,3310,3310,3310,0
|
|
20241029,190400,21725661855,3310,3310,3310,3310,0
|
|
20241029,190300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,190200,21725661855,3310,3310,3310,3310,0
|
|
20241029,190100,21725661855,3310,3310,3310,3310,0
|
|
20241029,190000,21725661855,3310,3310,3310,3310,0
|
|
20241029,185900,21725661855,3310,3310,3310,3310,0
|
|
20241029,185800,21725661855,3310,3310,3310,3310,0
|
|
20241029,185700,21725661855,3310,3310,3310,3310,0
|
|
20241029,185600,21725661855,3310,3310,3310,3310,0
|
|
20241029,185500,21725661855,3310,3310,3310,3310,0
|
|
20241029,185400,21725661855,3310,3310,3310,3310,0
|
|
20241029,185300,21725661855,3310,3310,3310,3310,0
|
|
20241029,185200,21725661855,3310,3310,3310,3310,0
|
|
20241029,185100,21725661855,3310,3310,3310,3310,0
|
|
20241029,185000,21725661855,3310,3310,3310,3310,0
|
|
20241029,184900,21725661855,3310,3310,3310,3310,0
|
|
20241029,184800,21725661855,3310,3310,3310,3310,0
|
|
20241029,184700,21725661855,3310,3310,3310,3310,0
|
|
20241029,184600,21725661855,3310,3310,3310,3310,0
|
|
20241029,184500,21725661855,3310,3310,3310,3310,0
|
|
20241029,184400,21725661855,3310,3310,3310,3310,0
|
|
20241029,184300,21725661855,3310,3310,3310,3310,0
|
|
20241029,184200,21725661855,3310,3310,3310,3310,0
|
|
20241029,184100,21725661855,3310,3310,3310,3310,0
|
|
20241029,184000,21725661855,3310,3310,3310,3310,0
|
|
20241029,183900,21725661855,3310,3310,3310,3310,0
|
|
20241029,183800,21725661855,3310,3310,3310,3310,0
|
|
20241029,183700,21725661855,3310,3310,3310,3310,0
|
|
20241029,183600,21725661855,3310,3310,3310,3310,0
|
|
20241029,183500,21725661855,3310,3310,3310,3310,0
|
|
20241029,183400,21725661855,3310,3310,3310,3310,0
|
|
20241029,183300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,183200,21725661855,3310,3310,3310,3310,0
|
|
20241029,183100,21725661855,3310,3310,3310,3310,0
|
|
20241029,183000,21725661855,3310,3310,3310,3310,0
|
|
20241029,182900,21725661855,3310,3310,3310,3310,0
|
|
20241029,182800,21725661855,3310,3310,3310,3310,0
|
|
20241029,182700,21725661855,3310,3310,3310,3310,0
|
|
20241029,182600,21725661855,3310,3310,3310,3310,0
|
|
20241029,182500,21725661855,3310,3310,3310,3310,0
|
|
20241029,182400,21725661855,3310,3310,3310,3310,0
|
|
20241029,182300,21725661855,3310,3310,3310,3310,0
|
|
20241029,182200,21725661855,3310,3310,3310,3310,0
|
|
20241029,182100,21725661855,3310,3310,3310,3310,0
|
|
20241029,182000,21725661855,3310,3310,3310,3310,0
|
|
20241029,181900,21725661855,3310,3310,3310,3310,0
|
|
20241029,181800,21725661855,3310,3310,3310,3310,0
|
|
20241029,181700,21725661855,3310,3310,3310,3310,0
|
|
20241029,181600,21725661855,3310,3310,3310,3310,0
|
|
20241029,181500,21725661855,3310,3310,3310,3310,0
|
|
20241029,181400,21725661855,3310,3310,3310,3310,0
|
|
20241029,181300,21725661855,3310,3310,3310,3310,0
|
|
20241029,181200,21725661855,3310,3310,3310,3310,0
|
|
20241029,181100,21725661855,3310,3310,3310,3310,0
|
|
20241029,181000,21725661855,3310,3310,3310,3310,0
|
|
20241029,180900,21725661855,3310,3310,3310,3310,0
|
|
20241029,180800,21725661855,3310,3310,3310,3310,0
|
|
20241029,180700,21725661855,3310,3310,3310,3310,0
|
|
20241029,180600,21725661855,3310,3310,3310,3310,0
|
|
20241029,180500,21725661855,3310,3310,3310,3310,0
|
|
20241029,180400,21725661855,3310,3310,3310,3310,0
|
|
20241029,180300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,180200,21725661855,3310,3310,3310,3310,0
|
|
20241029,180100,21725661855,3310,3310,3310,3310,0
|
|
20241029,180000,21725661855,3310,3310,3310,3310,0
|
|
20241029,175900,21725661855,3310,3310,3310,3310,0
|
|
20241029,175800,21725661855,3310,3310,3310,3310,0
|
|
20241029,175700,21725661855,3310,3310,3310,3310,0
|
|
20241029,175600,21725661855,3310,3310,3310,3310,0
|
|
20241029,175500,21725661855,3310,3310,3310,3310,0
|
|
20241029,175400,21725661855,3310,3310,3310,3310,0
|
|
20241029,175300,21725661855,3310,3310,3310,3310,0
|
|
20241029,175200,21725661855,3310,3310,3310,3310,0
|
|
20241029,175100,21725661855,3310,3310,3310,3310,0
|
|
20241029,175000,21725661855,3310,3310,3310,3310,0
|
|
20241029,174900,21725661855,3310,3310,3310,3310,0
|
|
20241029,174800,21725661855,3310,3310,3310,3310,0
|
|
20241029,174700,21725661855,3310,3310,3310,3310,0
|
|
20241029,174600,21725661855,3310,3310,3310,3310,0
|
|
20241029,174500,21725661855,3310,3310,3310,3310,0
|
|
20241029,174400,21725661855,3310,3310,3310,3310,0
|
|
20241029,174300,21725661855,3310,3310,3310,3310,0
|
|
20241029,174200,21725661855,3310,3310,3310,3310,0
|
|
20241029,174100,21725661855,3310,3310,3310,3310,0
|
|
20241029,174000,21725661855,3310,3310,3310,3310,0
|
|
20241029,173900,21725661855,3310,3310,3310,3310,0
|
|
20241029,173800,21725661855,3310,3310,3310,3310,0
|
|
20241029,173700,21725661855,3310,3310,3310,3310,0
|
|
20241029,173600,21725661855,3310,3310,3310,3310,0
|
|
20241029,173500,21725661855,3310,3310,3310,3310,0
|
|
20241029,173400,21725661855,3310,3310,3310,3310,0
|
|
20241029,173300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,173200,21725661855,3310,3310,3310,3310,0
|
|
20241029,173100,21725661855,3310,3310,3310,3310,0
|
|
20241029,173000,21725661855,3310,3310,3310,3310,0
|
|
20241029,172900,21725661855,3310,3310,3310,3310,0
|
|
20241029,172800,21725661855,3310,3310,3310,3310,0
|
|
20241029,172700,21725661855,3310,3310,3310,3310,0
|
|
20241029,172600,21725661855,3310,3310,3310,3310,0
|
|
20241029,172500,21725661855,3310,3310,3310,3310,0
|
|
20241029,172400,21725661855,3310,3310,3310,3310,0
|
|
20241029,172300,21725661855,3310,3310,3310,3310,0
|
|
20241029,172200,21725661855,3310,3310,3310,3310,0
|
|
20241029,172100,21725661855,3310,3310,3310,3310,0
|
|
20241029,172000,21725661855,3310,3310,3310,3310,0
|
|
20241029,171900,21725661855,3310,3310,3310,3310,0
|
|
20241029,171800,21725661855,3310,3310,3310,3310,0
|
|
20241029,171700,21725661855,3310,3310,3310,3310,0
|
|
20241029,171600,21725661855,3310,3310,3310,3310,0
|
|
20241029,171500,21725661855,3310,3310,3310,3310,0
|
|
20241029,171400,21725661855,3310,3310,3310,3310,0
|
|
20241029,171300,21725661855,3310,3310,3310,3310,0
|
|
20241029,171200,21725661855,3310,3310,3310,3310,0
|
|
20241029,171100,21725661855,3310,3310,3310,3310,0
|
|
20241029,171000,21725661855,3310,3310,3310,3310,0
|
|
20241029,170900,21725661855,3310,3310,3310,3310,0
|
|
20241029,170800,21725661855,3310,3310,3310,3310,0
|
|
20241029,170700,21725661855,3310,3310,3310,3310,0
|
|
20241029,170600,21725661855,3310,3310,3310,3310,0
|
|
20241029,170500,21725661855,3310,3310,3310,3310,0
|
|
20241029,170400,21725661855,3310,3310,3310,3310,0
|
|
20241029,170300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,170200,21725661855,3310,3310,3310,3310,0
|
|
20241029,170100,21725661855,3310,3310,3310,3310,0
|
|
20241029,170000,21725661855,3310,3310,3310,3310,0
|
|
20241029,165900,21725661855,3310,3310,3310,3310,0
|
|
20241029,165800,21725661855,3310,3310,3310,3310,0
|
|
20241029,165700,21725661855,3310,3310,3310,3310,0
|
|
20241029,165600,21725661855,3310,3310,3310,3310,0
|
|
20241029,165500,21725661855,3310,3310,3310,3310,0
|
|
20241029,165400,21725661855,3310,3310,3310,3310,0
|
|
20241029,165300,21725661855,3310,3310,3310,3310,0
|
|
20241029,165200,21725661855,3310,3310,3310,3310,0
|
|
20241029,165100,21725661855,3310,3310,3310,3310,0
|
|
20241029,165000,21725661855,3310,3310,3310,3310,0
|
|
20241029,164900,21725661855,3310,3310,3310,3310,0
|
|
20241029,164800,21725661855,3310,3310,3310,3310,0
|
|
20241029,164700,21725661855,3310,3310,3310,3310,0
|
|
20241029,164600,21725661855,3310,3310,3310,3310,0
|
|
20241029,164500,21725661855,3310,3310,3310,3310,0
|
|
20241029,164400,21725661855,3310,3310,3310,3310,0
|
|
20241029,164300,21725661855,3310,3310,3310,3310,0
|
|
20241029,164200,21725661855,3310,3310,3310,3310,0
|
|
20241029,164100,21725661855,3310,3310,3310,3310,0
|
|
20241029,164000,21725661855,3310,3310,3310,3310,0
|
|
20241029,163900,21725661855,3310,3310,3310,3310,0
|
|
20241029,163800,21725661855,3310,3310,3310,3310,0
|
|
20241029,163700,21725661855,3310,3310,3310,3310,0
|
|
20241029,163600,21725661855,3310,3310,3310,3310,0
|
|
20241029,163500,21725661855,3310,3310,3310,3310,0
|
|
20241029,163400,21725661855,3310,3310,3310,3310,0
|
|
20241029,163300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,163200,21725661855,3310,3310,3310,3310,0
|
|
20241029,163100,21725661855,3310,3310,3310,3310,0
|
|
20241029,163000,21725661855,3310,3310,3310,3310,0
|
|
20241029,162900,21725661855,3310,3310,3310,3310,0
|
|
20241029,162800,21725661855,3310,3310,3310,3310,0
|
|
20241029,162700,21725661855,3310,3310,3310,3310,0
|
|
20241029,162600,21725661855,3310,3310,3310,3310,0
|
|
20241029,162500,21725661855,3310,3310,3310,3310,0
|
|
20241029,162400,21725661855,3310,3310,3310,3310,0
|
|
20241029,162300,21725661855,3310,3310,3310,3310,0
|
|
20241029,162200,21725661855,3310,3310,3310,3310,0
|
|
20241029,162100,21725661855,3310,3310,3310,3310,0
|
|
20241029,162000,21725661855,3310,3310,3310,3310,0
|
|
20241029,161900,21725661855,3310,3310,3310,3310,0
|
|
20241029,161800,21725661855,3310,3310,3310,3310,0
|
|
20241029,161700,21725661855,3310,3310,3310,3310,0
|
|
20241029,161600,21725661855,3310,3310,3310,3310,0
|
|
20241029,161500,21725661855,3310,3310,3310,3310,0
|
|
20241029,161400,21725661855,3310,3310,3310,3310,0
|
|
20241029,161300,21725661855,3310,3310,3310,3310,0
|
|
20241029,161200,21725661855,3310,3310,3310,3310,0
|
|
20241029,161100,21725661855,3310,3310,3310,3310,0
|
|
20241029,161000,21725661855,3310,3310,3310,3310,0
|
|
20241029,160900,21725661855,3310,3310,3310,3310,0
|
|
20241029,160800,21725661855,3310,3310,3310,3310,0
|
|
20241029,160700,21725661855,3310,3310,3310,3310,0
|
|
20241029,160600,21725661855,3310,3310,3310,3310,0
|
|
20241029,160500,21725661855,3310,3310,3310,3310,0
|
|
20241029,160400,21725661855,3310,3310,3310,3310,0
|
|
20241029,160300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,160200,21725661855,3310,3310,3310,3310,0
|
|
20241029,160100,21725661855,3310,3310,3310,3310,0
|
|
20241029,160000,21725661855,3310,3310,3310,3310,0
|
|
20241029,155900,21725661855,3310,3310,3310,3310,0
|
|
20241029,155800,21725661855,3310,3310,3310,3310,0
|
|
20241029,155700,21725661855,3310,3310,3310,3310,0
|
|
20241029,155600,21725661855,3310,3310,3310,3310,0
|
|
20241029,155500,21725661855,3310,3310,3310,3310,0
|
|
20241029,155400,21725661855,3310,3310,3310,3310,0
|
|
20241029,155300,21725661855,3310,3310,3310,3310,0
|
|
20241029,155200,21725661855,3310,3310,3310,3310,0
|
|
20241029,155100,21725661855,3310,3310,3310,3310,0
|
|
20241029,155000,21725661855,3310,3310,3310,3310,0
|
|
20241029,154900,21725661855,3310,3310,3310,3310,0
|
|
20241029,154800,21725661855,3310,3310,3310,3310,0
|
|
20241029,154700,21725661855,3310,3310,3310,3310,0
|
|
20241029,154600,21725661855,3310,3310,3310,3310,0
|
|
20241029,154500,21725661855,3310,3310,3310,3310,0
|
|
20241029,154400,21725661855,3310,3310,3310,3310,0
|
|
20241029,154300,21725661855,3310,3310,3310,3310,0
|
|
20241029,154200,21725661855,3310,3310,3310,3310,0
|
|
20241029,154100,21725661855,3310,3310,3310,3310,0
|
|
20241029,154000,21725661855,3310,3310,3310,3310,0
|
|
20241029,153900,21725661855,3310,3310,3310,3310,0
|
|
20241029,153800,21725661855,3310,3310,3310,3310,0
|
|
20241029,153700,21725661855,3310,3310,3310,3310,0
|
|
20241029,153600,21725661855,3310,3310,3310,3310,0
|
|
20241029,153500,21725661855,3310,3310,3310,3310,0
|
|
20241029,153400,21725661855,3310,3310,3310,3310,0
|
|
20241029,153300,21725661855,3310,3310,3310,3310,149461
|
|
20241029,153200,21725661855,3310,3310,3310,3310,0
|
|
20241029,153100,21725661855,3310,3310,3310,3310,0
|
|
20241029,153000,21725661855,3310,3310,3310,3310,149461
|
|
20241029,152900,21230945945,3315,3315,3315,3315,0
|
|
20241029,152800,21230945945,3315,3315,3315,3315,0
|
|
20241029,152700,21230945945,3315,3315,3315,3315,0
|
|
20241029,152600,21230945945,3315,3315,3315,3315,0
|
|
20241029,152500,21230945945,3315,3315,3315,3315,0
|
|
20241029,152400,21230945945,3315,3315,3315,3315,0
|
|
20241029,152300,21230945945,3315,3315,3315,3315,0
|
|
20241029,152200,21230945945,3315,3315,3315,3315,0
|
|
20241029,152100,21230945945,3315,3315,3315,3315,0
|
|
20241029,152000,21230945945,3315,3315,3315,3315,0
|
|
20241029,151900,21230945945,3315,3310,3315,3305,33801
|
|
20241029,151800,21119047855,3310,3300,3315,3300,28201
|
|
20241029,151700,21025813120,3300,3300,3305,3295,24312
|
|
20241029,151600,20945645990,3300,3310,3310,3295,24347
|
|
20241029,151500,20865259470,3310,3305,3310,3300,19740
|
|
20241029,151400,20800030165,3310,3310,3315,3305,35645
|
|
20241029,151300,20681960075,3315,3310,3315,3300,36264
|
|
20241029,151200,20562056695,3305,3300,3310,3295,44228
|
|
20241029,151100,20416029005,3300,3305,3310,3300,22673
|
|
20241029,151000,20341086455,3305,3310,3315,3305,7228
|
|
20241029,150900,20317162000,3310,3310,3315,3305,15240
|
|
20241029,150800,20266734630,3310,3315,3315,3305,20005
|
|
20241029,150700,20200525975,3310,3315,3315,3305,9233
|
|
20241029,150600,20169948290,3305,3305,3315,3305,24918
|
|
20241029,150500,20087464815,3310,3305,3310,3300,7703
|
|
20241029,150400,20062020585,3305,3305,3310,3300,21693
|
|
20241029,150300,19990374400,3305,3305,3310,3300,7267
|
|
20241029,150200,19966354135,3300,3310,3310,3295,35133
|
|
20241029,150100,19850389280,3310,3310,3315,3305,21187
|
|
20241029,150000,19780256445,3315,3315,3315,3310,2537
|
|
20241029,145900,19771847370,3315,3315,3315,3310,7183
|
|
20241029,145800,19748065405,3315,3320,3320,3315,5157
|
|
20241029,145700,19730966625,3320,3320,3320,3315,2721
|
|
20241029,145600,19721932935,3320,3315,3320,3315,9407
|
|
20241029,145500,19690744650,3315,3320,3320,3315,1518
|
|
20241029,145400,19685708035,3315,3320,3325,3315,11912
|
|
20241029,145300,19646144735,3325,3320,3325,3320,3805
|
|
20241029,145200,19633503290,3325,3330,3330,3320,34441
|
|
20241029,145100,19519056480,3325,3330,3330,3325,5747
|
|
20241029,145000,19499937075,3330,3330,3330,3325,3454
|
|
20241029,144900,19488448585,3330,3330,3330,3320,23123
|
|
20241029,144800,19411475005,3330,3325,3330,3320,9205
|
|
20241029,144700,19380861690,3325,3335,3335,3325,4213
|
|
20241029,144600,19366830860,3335,3315,3335,3315,43159
|
|
20241029,144500,19223203855,3315,3320,3320,3315,6615
|
|
20241029,144400,19201251280,3320,3320,3325,3320,4671
|
|
20241029,144300,19185739790,3320,3320,3325,3320,3510
|
|
20241029,144200,19174084815,3320,3315,3320,3315,14742
|
|
20241029,144100,19125152820,3320,3315,3320,3315,1130
|
|
20241029,144000,19121402840,3315,3315,3320,3310,6744
|
|
20241029,143900,19099046955,3315,3305,3315,3305,3417
|
|
20241029,143800,19087740990,3310,3310,3315,3305,1611
|
|
20241029,143700,19082408895,3315,3310,3315,3305,4538
|
|
20241029,143600,19067392345,3310,3305,3310,3305,9535
|
|
20241029,143500,19035877260,3310,3310,3310,3305,3330
|
|
20241029,143400,19024862710,3310,3310,3310,3305,2664
|
|
20241029,143300,19016047330,3310,3310,3315,3305,2744
|
|
20241029,143200,19006962870,3310,3310,3310,3305,2015
|
|
20241029,143100,19000299155,3310,3310,3315,3310,1126
|
|
20241029,143000,18996572020,3310,3310,3315,3310,9320
|
|
20241029,142900,18965720705,3310,3310,3310,3305,3371
|
|
20241029,142800,18954568375,3310,3300,3310,3300,4086
|
|
20241029,142700,18941064480,3305,3305,3305,3300,2354
|
|
20241029,142600,18933287195,3300,3300,3305,3300,2478
|
|
20241029,142500,18925101975,3300,3300,3305,3300,1520
|
|
20241029,142400,18920085120,3305,3295,3305,3295,2742
|
|
20241029,142300,18911039555,3300,3300,3305,3295,3811
|
|
20241029,142200,18898461990,3305,3300,3310,3300,2339
|
|
20241029,142100,18890738300,3300,3305,3310,3295,2571
|
|
20241029,142000,18882254960,3305,3305,3310,3305,1662
|
|
20241029,141900,18876760090,3300,3300,3300,3290,7386
|
|
20241029,141800,18852426605,3295,3305,3305,3295,10148
|
|
20241029,141700,18818942460,3305,3310,3310,3300,7757
|
|
20241029,141600,18793329595,3310,3315,3315,3310,3029
|
|
20241029,141500,18783301980,3315,3315,3315,3310,1441
|
|
20241029,141400,18778525770,3320,3305,3320,3305,9699
|
|
20241029,141300,18746355740,3310,3300,3310,3300,1549
|
|
20241029,141200,18741236055,3300,3295,3300,3295,5397
|
|
20241029,141100,18723430590,3295,3295,3300,3295,1833
|
|
20241029,141000,18717385990,3300,3295,3300,3290,7107
|
|
20241029,140900,18693964735,3295,3305,3305,3295,11330
|
|
20241029,140800,18656609950,3305,3305,3315,3295,5544
|
|
20241029,140700,18638316015,3305,3310,3315,3295,24033
|
|
20241029,140600,18559001585,3305,3315,3320,3305,8506
|
|
20241029,140500,18530868920,3320,3310,3320,3305,19023
|
|
20241029,140400,18467933490,3315,3315,3320,3310,6251
|
|
20241029,140300,18447227935,3315,3310,3315,3305,1858
|
|
20241029,140200,18441071475,3310,3310,3315,3305,3740
|
|
20241029,140100,18428694655,3310,3320,3320,3305,16637
|
|
20241029,140000,18373615110,3320,3320,3320,3315,3300
|
|
20241029,135900,18362671850,3320,3315,3320,3315,5740
|
|
20241029,135800,18343641045,3320,3325,3325,3315,13365
|
|
20241029,135700,18299297060,3325,3325,3325,3320,2100
|
|
20241029,135600,18292319840,3325,3320,3325,3320,8452
|
|
20241029,135500,18264219840,3325,3320,3325,3320,5010
|
|
20241029,135400,18247566390,3325,3320,3325,3315,10018
|
|
20241029,135300,18214293775,3320,3315,3325,3315,13166
|
|
20241029,135200,18170590830,3320,3320,3325,3315,7535
|
|
20241029,135100,18145591455,3325,3320,3325,3320,7933
|
|
20241029,135000,18119245100,3320,3335,3340,3320,76290
|
|
20241029,134900,17865299510,3335,3335,3335,3330,13620
|
|
20241029,134800,17819877515,3335,3335,3335,3330,4034
|
|
20241029,134700,17806432290,3335,3330,3335,3325,18842
|
|
20241029,134600,17743688020,3325,3325,3330,3325,8388
|
|
20241029,134500,17715796135,3330,3330,3335,3325,25912
|
|
20241029,134400,17629529550,3330,3325,3340,3325,43095
|
|
20241029,134300,17485947145,3325,3330,3335,3325,6705
|
|
20241029,134200,17463627225,3330,3330,3330,3325,8762
|
|
20241029,134100,17434466315,3330,3325,3335,3320,18443
|
|
20241029,134000,17373097330,3325,3330,3335,3320,9115
|
|
20241029,133900,17342755780,3330,3325,3330,3320,32703
|
|
20241029,133800,17233933330,3320,3315,3320,3310,15283
|
|
20241029,133700,17183220430,3315,3320,3320,3310,5165
|
|
20241029,133600,17166095290,3315,3320,3325,3315,28246
|
|
20241029,133500,17072359745,3320,3310,3320,3310,2583
|
|
20241029,133400,17063795625,3310,3320,3325,3310,22434
|
|
20241029,133300,16989335160,3325,3320,3325,3320,10209
|
|
20241029,133200,16955417670,3320,3320,3320,3315,5065
|
|
20241029,133100,16938605265,3320,3310,3320,3310,31814
|
|
20241029,133000,16833115600,3310,3310,3310,3300,6352
|
|
20241029,132900,16812132615,3305,3305,3310,3305,1827
|
|
20241029,132800,16806094375,3305,3305,3310,3300,1736
|
|
20241029,132700,16800356560,3305,3310,3310,3305,3634
|
|
20241029,132600,16788340730,3310,3305,3310,3300,15221
|
|
20241029,132500,16738005595,3305,3300,3305,3300,3008
|
|
20241029,132400,16728075270,3300,3300,3300,3295,6052
|
|
20241029,132300,16708103720,3300,3290,3305,3290,14160
|
|
20241029,132200,16661456065,3290,3290,3290,3280,5384
|
|
20241029,132100,16643756275,3285,3290,3290,3285,2337
|
|
20241029,132000,16636079075,3290,3285,3290,3280,1316
|
|
20241029,131900,16631755450,3280,3285,3285,3280,953
|
|
20241029,131800,16628627285,3280,3290,3290,3280,2199
|
|
20241029,131700,16621404915,3285,3290,3290,3285,2319
|
|
20241029,131600,16613784425,3290,3285,3290,3285,751
|
|
20241029,131500,16611315825,3285,3285,3285,3280,4772
|
|
20241029,131400,16595651460,3285,3285,3290,3285,2463
|
|
20241029,131300,16587559825,3285,3280,3285,3280,7042
|
|
20241029,131200,16564439900,3285,3285,3285,3280,1561
|
|
20241029,131100,16559318675,3285,3285,3285,3285,688
|
|
20241029,131000,16557058595,3280,3280,3285,3280,3224
|
|
20241029,130900,16546468110,3285,3285,3285,3280,10428
|
|
20241029,130800,16512253965,3285,3280,3285,3280,1865
|
|
20241029,130700,16506135030,3285,3285,3285,3285,1512
|
|
20241029,130600,16501168110,3285,3280,3285,3280,2019
|
|
20241029,130500,16494541840,3280,3285,3285,3280,334
|
|
20241029,130400,16493445050,3285,3275,3285,3275,711
|
|
20241029,130300,16491112720,3280,3275,3285,3275,10161
|
|
20241029,130200,16457810005,3280,3280,3280,3275,3365
|
|
20241029,130100,16446774005,3285,3285,3285,3280,1598
|
|
20241029,130000,16441525470,3285,3280,3285,3280,655
|
|
20241029,125900,16439374815,3280,3280,3285,3280,3041
|
|
20241029,125800,16429392170,3280,3285,3285,3280,1157
|
|
20241029,125700,16425596340,3280,3280,3285,3280,4364
|
|
20241029,125600,16411281045,3280,3280,3285,3280,1587
|
|
20241029,125500,16406069160,3285,3285,3285,3280,89
|
|
20241029,125400,16405776800,3280,3285,3285,3280,604
|
|
20241029,125300,16403794755,3285,3285,3285,3275,3138
|
|
20241029,125200,16393508965,3285,3280,3290,3270,9302
|
|
20241029,125100,16363016660,3285,3285,3285,3285,493
|
|
20241029,125000,16361397155,3285,3280,3285,3280,122
|
|
20241029,124900,16360996810,3275,3280,3285,3275,6123
|
|
20241029,124800,16340937880,3280,3275,3280,3275,4034
|
|
20241029,124700,16327710500,3270,3280,3280,3270,5109
|
|
20241029,124600,16310973880,3285,3285,3285,3280,2934
|
|
20241029,124500,16301335840,3285,3280,3285,3280,2436
|
|
20241029,124400,16293343780,3270,3275,3280,3270,15262
|
|
20241029,124300,16243362265,3275,3280,3280,3275,373
|
|
20241029,124200,16242139430,3280,3285,3285,3280,11217
|
|
20241029,124100,16205345230,3285,3285,3285,3280,3065
|
|
20241029,124000,16195276720,3290,3285,3290,3285,644
|
|
20241029,123900,16193160960,3285,3285,3285,3280,965
|
|
20241029,123800,16189990940,3285,3285,3290,3280,912
|
|
20241029,123700,16186993535,3280,3285,3290,3280,5248
|
|
20241029,123600,16169766335,3280,3290,3295,3280,10072
|
|
20241029,123500,16136679000,3290,3295,3295,3290,10482
|
|
20241029,123400,16102176780,3295,3295,3295,3290,2529
|
|
20241029,123300,16093849980,3295,3295,3295,3290,866
|
|
20241029,123200,16090997340,3295,3290,3300,3290,800
|
|
20241029,123100,16088362090,3290,3300,3300,3290,4073
|
|
20241029,123000,16074956995,3295,3300,3305,3295,7306
|
|
20241029,122900,16050867035,3305,3300,3305,3300,752
|
|
20241029,122800,16048381835,3305,3305,3305,3300,1669
|
|
20241029,122700,16042870670,3305,3305,3305,3305,1561
|
|
20241029,122600,16037711565,3305,3295,3305,3295,1219
|
|
20241029,122500,16033689340,3300,3305,3305,3300,2249
|
|
20241029,122400,16026266770,3300,3300,3305,3300,1961
|
|
20241029,122300,16019795265,3305,3305,3305,3300,1244
|
|
20241029,122200,16015683850,3300,3300,3300,3300,4487
|
|
20241029,122100,16000876750,3300,3300,3305,3300,5765
|
|
20241029,122000,15981852230,3300,3310,3310,3300,14327
|
|
20241029,121900,15934547545,3310,3310,3310,3305,4309
|
|
20241029,121800,15920293385,3310,3310,3310,3305,4633
|
|
20241029,121700,15904958915,3310,3310,3315,3305,8723
|
|
20241029,121600,15876086245,3310,3305,3315,3305,13839
|
|
20241029,121500,15830289025,3305,3305,3305,3305,3337
|
|
20241029,121400,15819260240,3305,3300,3305,3300,14375
|
|
20241029,121300,15771803885,3300,3300,3300,3295,5401
|
|
20241029,121200,15753981660,3300,3295,3300,3290,5212
|
|
20241029,121100,15736807505,3290,3290,3295,3290,5792
|
|
20241029,121000,15717751055,3295,3290,3295,3290,792
|
|
20241029,120900,15715144530,3290,3295,3295,3285,2715
|
|
20241029,120800,15706211465,3290,3290,3295,3285,1630
|
|
20241029,120700,15700848195,3290,3290,3290,3290,2031
|
|
20241029,120600,15694166205,3290,3290,3290,3285,2207
|
|
20241029,120500,15686908370,3285,3285,3285,3285,2158
|
|
20241029,120400,15679819340,3285,3285,3290,3280,16961
|
|
20241029,120300,15624173595,3280,3285,3290,3280,7114
|
|
20241029,120200,15600806415,3285,3290,3290,3285,4597
|
|
20241029,120100,15585682685,3290,3295,3295,3290,865
|
|
20241029,120000,15582835975,3295,3295,3295,3290,1275
|
|
20241029,115900,15578635630,3295,3290,3295,3290,1115
|
|
20241029,115800,15574966480,3290,3290,3295,3290,1239
|
|
20241029,115700,15570887890,3290,3290,3295,3285,9212
|
|
20241029,115600,15540578945,3290,3295,3300,3285,6201
|
|
20241029,115500,15520168615,3295,3310,3310,3295,15685
|
|
20241029,115400,15468392955,3305,3305,3305,3300,6455
|
|
20241029,115300,15447064340,3305,3300,3305,3300,6459
|
|
20241029,115200,15425749565,3300,3300,3300,3295,7026
|
|
20241029,115100,15402577870,3295,3290,3300,3290,26979
|
|
20241029,115000,15313689045,3290,3300,3300,3290,4869
|
|
20241029,114900,15297655800,3295,3295,3300,3295,6006
|
|
20241029,114800,15277846275,3295,3290,3300,3290,7898
|
|
20241029,114700,15251828865,3290,3285,3290,3285,6380
|
|
20241029,114600,15230840530,3290,3280,3290,3275,20372
|
|
20241029,114500,15163896795,3285,3285,3285,3280,1513
|
|
20241029,114400,15158927210,3285,3285,3285,3280,2026
|
|
20241029,114300,15152275140,3285,3275,3285,3275,12421
|
|
20241029,114200,15111531915,3270,3270,3275,3265,3215
|
|
20241029,114100,15101016280,3270,3265,3270,3260,9468
|
|
20241029,114000,15070070675,3265,3270,3275,3265,3547
|
|
20241029,113900,15058468685,3270,3270,3270,3265,11414
|
|
20241029,113800,15021172685,3270,3265,3270,3260,5859
|
|
20241029,113700,15002045310,3265,3265,3265,3260,2016
|
|
20241029,113600,14995472995,3265,3250,3265,3250,2853
|
|
20241029,113500,14986180070,3255,3245,3255,3240,39355
|
|
20241029,113400,14858405715,3245,3250,3250,3245,20740
|
|
20241029,113300,14791097590,3245,3255,3260,3245,34804
|
|
20241029,113200,14677982845,3255,3260,3260,3255,5734
|
|
20241029,113100,14659291555,3255,3255,3255,3250,2311
|
|
20241029,113000,14651769485,3250,3255,3260,3250,18832
|
|
20241029,112900,14590498780,3255,3255,3260,3255,5123
|
|
20241029,112800,14573822945,3260,3255,3260,3255,2432
|
|
20241029,112700,14565900130,3255,3255,3260,3250,4190
|
|
20241029,112600,14552272510,3255,3255,3255,3250,19879
|
|
20241029,112500,14487652065,3255,3255,3255,3255,5115
|
|
20241029,112400,14471002740,3255,3255,3255,3250,17660
|
|
20241029,112300,14413576490,3250,3255,3255,3250,46902
|
|
20241029,112200,14260939450,3255,3255,3265,3255,4984
|
|
20241029,112100,14244703620,3255,3265,3265,3255,21629
|
|
20241029,112000,14174187595,3265,3260,3265,3260,20385
|
|
20241029,111900,14107688845,3265,3265,3270,3265,5002
|
|
20241029,111800,14091357300,3265,3265,3270,3265,1619
|
|
20241029,111700,14086071165,3270,3270,3270,3260,12158
|
|
20241029,111600,14046415420,3265,3265,3270,3265,1023
|
|
20241029,111500,14043075300,3265,3265,3270,3265,1959
|
|
20241029,111400,14036677300,3265,3270,3270,3265,2804
|
|
20241029,111300,14027518025,3265,3265,3270,3260,18720
|
|
20241029,111200,13966397430,3265,3270,3275,3265,36034
|
|
20241029,111100,13848673875,3270,3275,3275,3270,1775
|
|
20241029,111000,13842864365,3275,3280,3280,3270,5152
|
|
20241029,110900,13826014220,3270,3275,3280,3270,5241
|
|
20241029,110800,13808852260,3275,3275,3280,3275,7626
|
|
20241029,110700,13783875560,3280,3275,3280,3275,1351
|
|
20241029,110600,13779448350,3275,3275,3280,3275,1997
|
|
20241029,110500,13772908120,3275,3270,3280,3270,12564
|
|
20241029,110400,13731761995,3270,3270,3270,3265,5868
|
|
20241029,110300,13712573685,3270,3275,3275,3265,8163
|
|
20241029,110200,13685913345,3270,3275,3275,3270,4500
|
|
20241029,110100,13671198180,3275,3275,3275,3270,2244
|
|
20241029,110000,13663860120,3275,3275,3275,3260,8179
|
|
20241029,105900,13637172225,3275,3270,3275,3265,29108
|
|
20241029,105800,13542042830,3275,3270,3275,3270,1484
|
|
20241029,105700,13537189990,3275,3270,3275,3270,2895
|
|
20241029,105600,13527715525,3275,3270,3275,3265,5817
|
|
20241029,105500,13508693660,3270,3270,3270,3265,4622
|
|
20241029,105400,13493601380,3270,3270,3275,3265,29831
|
|
20241029,105300,13396149800,3275,3270,3275,3270,6348
|
|
20241029,105200,13375391300,3270,3270,3275,3265,13192
|
|
20241029,105100,13332261640,3275,3275,3275,3270,4583
|
|
20241029,105000,13317254120,3270,3275,3275,3270,6405
|
|
20241029,104900,13296285110,3280,3285,3285,3275,9333
|
|
20241029,104800,13265696460,3285,3290,3290,3285,5709
|
|
20241029,104700,13246941560,3290,3285,3290,3285,4152
|
|
20241029,104600,13233292655,3285,3285,3285,3275,5847
|
|
20241029,104500,13214100585,3285,3275,3285,3275,3595
|
|
20241029,104400,13202310125,3275,3280,3285,3275,1914
|
|
20241029,104300,13196032395,3275,3290,3290,3275,11266
|
|
20241029,104200,13159071615,3290,3290,3295,3290,3729
|
|
20241029,104100,13146801285,3290,3290,3290,3285,1404
|
|
20241029,104000,13142182965,3290,3280,3290,3280,1493
|
|
20241029,103900,13137282325,3280,3290,3290,3280,14292
|
|
20241029,103800,13090304330,3285,3280,3290,3275,5201
|
|
20241029,103700,13073229940,3280,3275,3280,3270,5781
|
|
20241029,103600,13054316905,3270,3275,3275,3270,5180
|
|
20241029,103500,13037371295,3280,3280,3280,3275,5105
|
|
20241029,103400,13020643985,3280,3275,3280,3275,5264
|
|
20241029,103300,13003388380,3275,3270,3275,3270,3593
|
|
20241029,103200,12991637200,3265,3260,3265,3260,16005
|
|
20241029,103100,12939431045,3260,3265,3270,3260,7385
|
|
20241029,103000,12915319535,3270,3265,3270,3265,1766
|
|
20241029,102900,12909548920,3270,3270,3270,3265,18466
|
|
20241029,102800,12849247760,3265,3270,3275,3265,3829
|
|
20241029,102700,12836725445,3275,3270,3275,3265,14050
|
|
20241029,102600,12790821840,3270,3275,3275,3265,6264
|
|
20241029,102500,12770349960,3270,3270,3275,3270,16089
|
|
20241029,102400,12717735925,3270,3270,3275,3270,9210
|
|
20241029,102300,12687618425,3275,3270,3280,3270,12675
|
|
20241029,102200,12646166895,3270,3275,3280,3270,19954
|
|
20241029,102100,12580889855,3275,3275,3280,3270,5032
|
|
20241029,102000,12564404570,3275,3285,3285,3270,19006
|
|
20241029,101900,12502153355,3285,3285,3285,3275,10157
|
|
20241029,101800,12468833175,3285,3290,3290,3275,19506
|
|
20241029,101700,12404837020,3290,3290,3295,3285,7927
|
|
20241029,101600,12378776810,3290,3295,3300,3280,34755
|
|
20241029,101500,12264407315,3295,3270,3295,3270,30596
|
|
20241029,101400,12164007625,3275,3270,3275,3265,12676
|
|
20241029,101300,12122558295,3270,3270,3275,3265,9191
|
|
20241029,101200,12092502920,3270,3265,3270,3265,21265
|
|
20241029,101100,12023028010,3265,3265,3270,3265,19642
|
|
20241029,101000,11958852210,3265,3280,3280,3260,77426
|
|
20241029,100900,11705614560,3285,3290,3290,3280,24952
|
|
20241029,100800,11623752730,3285,3280,3290,3280,5676
|
|
20241029,100700,11605109920,3285,3285,3290,3280,21074
|
|
20241029,100600,11535951365,3285,3285,3290,3280,35017
|
|
20241029,100500,11420985635,3290,3295,3300,3290,36567
|
|
20241029,100400,11300626000,3295,3300,3300,3290,6547
|
|
20241029,100300,11279060085,3295,3300,3300,3295,4532
|
|
20241029,100200,11264108560,3300,3300,3300,3285,11335
|
|
20241029,100100,11226785075,3300,3290,3310,3290,15350
|
|
20241029,100000,11176114265,3290,3285,3295,3275,28447
|
|
20241029,095900,11082749850,3275,3290,3295,3275,57950
|
|
20241029,095800,10892399505,3290,3295,3295,3290,17439
|
|
20241029,095700,10834998510,3290,3280,3295,3280,30116
|
|
20241029,095600,10735984560,3285,3315,3315,3285,135902
|
|
20241029,095500,10287687295,3310,3315,3320,3310,12561
|
|
20241029,095400,10246053775,3315,3310,3320,3310,36210
|
|
20241029,095300,10126007120,3315,3325,3325,3310,62307
|
|
20241029,095200,9919317875,3325,3345,3345,3325,21414
|
|
20241029,095100,9848046520,3345,3335,3355,3325,40287
|
|
20241029,095000,9713615835,3340,3345,3345,3340,28349
|
|
20241029,094900,9618923640,3345,3340,3345,3330,25191
|
|
20241029,094800,9534847940,3340,3335,3345,3330,37905
|
|
20241029,094700,9408448905,3335,3345,3345,3335,23931
|
|
20241029,094600,9328543240,3350,3350,3350,3340,26243
|
|
20241029,094500,9240772230,3350,3360,3360,3350,43557
|
|
20241029,094400,9094760975,3360,3345,3360,3345,11960
|
|
20241029,094300,9054706675,3345,3340,3350,3335,19990
|
|
20241029,094200,8987898720,3345,3355,3365,3335,53017
|
|
20241029,094100,8810379305,3355,3375,3375,3355,69299
|
|
20241029,094000,8577308065,3375,3380,3380,3370,20192
|
|
20241029,093900,8509189840,3380,3385,3385,3370,43475
|
|
20241029,093800,8362411015,3385,3390,3390,3380,41091
|
|
20241029,093700,8223398230,3390,3395,3400,3385,80655
|
|
20241029,093600,7949822790,3390,3390,3400,3385,124783
|
|
20241029,093500,7526313115,3390,3370,3390,3365,46895
|
|
20241029,093400,7367887750,3370,3370,3370,3360,36273
|
|
20241029,093300,7245854340,3370,3375,3375,3365,24158
|
|
20241029,093200,7164436605,3370,3380,3380,3365,26961
|
|
20241029,093100,7073506960,3375,3390,3390,3375,55233
|
|
20241029,093000,6886797395,3390,3370,3395,3370,141822
|
|
20241029,092900,6406771315,3370,3375,3380,3370,33238
|
|
20241029,092800,6294605890,3375,3375,3380,3355,68191
|
|
20241029,092700,6064942515,3375,3365,3375,3365,65877
|
|
20241029,092600,5842775185,3370,3350,3370,3350,31166
|
|
20241029,092500,5738130860,3350,3340,3355,3335,9375
|
|
20241029,092400,5706782180,3335,3345,3350,3335,7526
|
|
20241029,092300,5681659260,3340,3345,3350,3335,14045
|
|
20241029,092200,5634683655,3330,3360,3360,3330,22258
|
|
20241029,092100,5560234825,3345,3350,3370,3340,51071
|
|
20241029,092000,5389034900,3350,3360,3360,3350,18859
|
|
20241029,091900,5325778185,3355,3360,3360,3355,25933
|
|
20241029,091800,5238727105,3360,3345,3360,3340,34495
|
|
20241029,091700,5123207225,3345,3320,3345,3320,17411
|
|
20241029,091600,5065206605,3320,3320,3325,3320,12162
|
|
20241029,091500,5024822250,3325,3330,3335,3320,31051
|
|
20241029,091400,4921658940,3325,3340,3350,3325,39972
|
|
20241029,091300,4788476665,3335,3340,3350,3320,80974
|
|
20241029,091200,4518563035,3350,3360,3360,3330,66711
|
|
20241029,091100,4295342280,3360,3355,3370,3355,34981
|
|
20241029,091000,4177737935,3360,3385,3385,3355,55236
|
|
20241029,090900,3991682510,3380,3390,3395,3375,69068
|
|
20241029,090800,3757987415,3390,3395,3415,3385,280299
|
|
20241029,090700,2804953515,3395,3350,3395,3350,169655
|
|
20241029,090600,2231812860,3360,3360,3365,3345,42609
|
|
20241029,090500,2088773705,3365,3370,3375,3350,57541
|
|
20241029,090400,1895335210,3375,3345,3380,3325,116523
|
|
20241029,090300,1503762030,3350,3300,3355,3290,136801
|
|
20241029,090200,1049351235,3305,3330,3335,3300,43553
|
|
20241029,090100,905104095,3335,3340,3345,3310,77462
|
|
20241029,090000,647273950,3340,3320,3350,3315,189630
|