590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184700,11827715345,3070,3070,3070,3070,69413
|
|
20241004,184600,11827715345,3070,3070,3070,3070,0
|
|
20241004,184500,11827715345,3070,3070,3070,3070,0
|
|
20241004,184400,11827715345,3070,3070,3070,3070,0
|
|
20241004,184300,11827715345,3070,3070,3070,3070,0
|
|
20241004,184200,11827715345,3070,3070,3070,3070,0
|
|
20241004,184100,11827715345,3070,3070,3070,3070,0
|
|
20241004,184000,11827715345,3070,3070,3070,3070,0
|
|
20241004,183900,11827715345,3070,3070,3070,3070,0
|
|
20241004,183800,11827715345,3070,3070,3070,3070,0
|
|
20241004,183700,11827715345,3070,3070,3070,3070,0
|
|
20241004,183600,11827715345,3070,3070,3070,3070,0
|
|
20241004,183500,11827715345,3070,3070,3070,3070,0
|
|
20241004,183400,11827715345,3070,3070,3070,3070,0
|
|
20241004,183300,11827715345,3070,3070,3070,3070,0
|
|
20241004,183200,11827715345,3070,3070,3070,3070,0
|
|
20241004,183100,11827715345,3070,3070,3070,3070,0
|
|
20241004,183000,11827715345,3070,3070,3070,3070,0
|
|
20241004,182900,11827715345,3070,3070,3070,3070,0
|
|
20241004,182800,11827715345,3070,3070,3070,3070,0
|
|
20241004,182700,11827715345,3070,3070,3070,3070,0
|
|
20241004,182600,11827715345,3070,3070,3070,3070,0
|
|
20241004,182500,11827715345,3070,3070,3070,3070,0
|
|
20241004,182400,11827715345,3070,3070,3070,3070,0
|
|
20241004,182300,11827715345,3070,3070,3070,3070,0
|
|
20241004,182200,11827715345,3070,3070,3070,3070,0
|
|
20241004,182100,11827715345,3070,3070,3070,3070,0
|
|
20241004,182000,11827715345,3070,3070,3070,3070,0
|
|
20241004,181900,11827715345,3070,3070,3070,3070,0
|
|
20241004,181800,11827715345,3070,3070,3070,3070,0
|
|
20241004,181700,11827715345,3070,3070,3070,3070,69413
|
|
20241004,181600,11827715345,3070,3070,3070,3070,0
|
|
20241004,181500,11827715345,3070,3070,3070,3070,0
|
|
20241004,181400,11827715345,3070,3070,3070,3070,0
|
|
20241004,181300,11827715345,3070,3070,3070,3070,0
|
|
20241004,181200,11827715345,3070,3070,3070,3070,0
|
|
20241004,181100,11827715345,3070,3070,3070,3070,0
|
|
20241004,181000,11827715345,3070,3070,3070,3070,0
|
|
20241004,180900,11827715345,3070,3070,3070,3070,0
|
|
20241004,180800,11827715345,3070,3070,3070,3070,0
|
|
20241004,180700,11827715345,3070,3070,3070,3070,0
|
|
20241004,180600,11827715345,3070,3070,3070,3070,0
|
|
20241004,180500,11827715345,3070,3070,3070,3070,0
|
|
20241004,180400,11827715345,3070,3070,3070,3070,0
|
|
20241004,180300,11827715345,3070,3070,3070,3070,0
|
|
20241004,180200,11827715345,3070,3070,3070,3070,0
|
|
20241004,180100,11827715345,3070,3070,3070,3070,0
|
|
20241004,180000,11827715345,3070,3070,3070,3070,0
|
|
20241004,175900,11827715345,3070,3070,3070,3070,0
|
|
20241004,175800,11827715345,3070,3070,3070,3070,0
|
|
20241004,175700,11827715345,3070,3070,3070,3070,0
|
|
20241004,175600,11827715345,3070,3070,3070,3070,0
|
|
20241004,175500,11827715345,3070,3070,3070,3070,0
|
|
20241004,175400,11827715345,3070,3070,3070,3070,0
|
|
20241004,175300,11827715345,3070,3070,3070,3070,0
|
|
20241004,175200,11827715345,3070,3070,3070,3070,0
|
|
20241004,175100,11827715345,3070,3070,3070,3070,0
|
|
20241004,175000,11827715345,3070,3070,3070,3070,0
|
|
20241004,174900,11827715345,3070,3070,3070,3070,0
|
|
20241004,174800,11827715345,3070,3070,3070,3070,0
|
|
20241004,174700,11827715345,3070,3070,3070,3070,69413
|
|
20241004,174600,11827715345,3070,3070,3070,3070,0
|
|
20241004,174500,11827715345,3070,3070,3070,3070,0
|
|
20241004,174400,11827715345,3070,3070,3070,3070,0
|
|
20241004,174300,11827715345,3070,3070,3070,3070,0
|
|
20241004,174200,11827715345,3070,3070,3070,3070,0
|
|
20241004,174100,11827715345,3070,3070,3070,3070,0
|
|
20241004,174000,11827715345,3070,3070,3070,3070,0
|
|
20241004,173900,11827715345,3070,3070,3070,3070,0
|
|
20241004,173800,11827715345,3070,3070,3070,3070,0
|
|
20241004,173700,11827715345,3070,3070,3070,3070,0
|
|
20241004,173600,11827715345,3070,3070,3070,3070,0
|
|
20241004,173500,11827715345,3070,3070,3070,3070,0
|
|
20241004,173400,11827715345,3070,3070,3070,3070,0
|
|
20241004,173300,11827715345,3070,3070,3070,3070,0
|
|
20241004,173200,11827715345,3070,3070,3070,3070,0
|
|
20241004,173100,11827715345,3070,3070,3070,3070,0
|
|
20241004,173000,11827715345,3070,3070,3070,3070,0
|
|
20241004,172900,11827715345,3070,3070,3070,3070,0
|
|
20241004,172800,11827715345,3070,3070,3070,3070,0
|
|
20241004,172700,11827715345,3070,3070,3070,3070,0
|
|
20241004,172600,11827715345,3070,3070,3070,3070,0
|
|
20241004,172500,11827715345,3070,3070,3070,3070,0
|
|
20241004,172400,11827715345,3070,3070,3070,3070,0
|
|
20241004,172300,11827715345,3070,3070,3070,3070,0
|
|
20241004,172200,11827715345,3070,3070,3070,3070,0
|
|
20241004,172100,11827715345,3070,3070,3070,3070,0
|
|
20241004,172000,11827715345,3070,3070,3070,3070,0
|
|
20241004,171900,11827715345,3070,3070,3070,3070,0
|
|
20241004,171800,11827715345,3070,3070,3070,3070,0
|
|
20241004,171700,11827715345,3070,3070,3070,3070,69413
|
|
20241004,171600,11827715345,3070,3070,3070,3070,0
|
|
20241004,171500,11827715345,3070,3070,3070,3070,0
|
|
20241004,171400,11827715345,3070,3070,3070,3070,0
|
|
20241004,171300,11827715345,3070,3070,3070,3070,0
|
|
20241004,171200,11827715345,3070,3070,3070,3070,0
|
|
20241004,171100,11827715345,3070,3070,3070,3070,0
|
|
20241004,171000,11827715345,3070,3070,3070,3070,0
|
|
20241004,170900,11827715345,3070,3070,3070,3070,0
|
|
20241004,170800,11827715345,3070,3070,3070,3070,0
|
|
20241004,170700,11827715345,3070,3070,3070,3070,0
|
|
20241004,170600,11827715345,3070,3070,3070,3070,0
|
|
20241004,170500,11827715345,3070,3070,3070,3070,0
|
|
20241004,170400,11827715345,3070,3070,3070,3070,0
|
|
20241004,170300,11827715345,3070,3070,3070,3070,0
|
|
20241004,170200,11827715345,3070,3070,3070,3070,0
|
|
20241004,170100,11827715345,3070,3070,3070,3070,0
|
|
20241004,170000,11827715345,3070,3070,3070,3070,0
|
|
20241004,165900,11827715345,3070,3070,3070,3070,0
|
|
20241004,165800,11827715345,3070,3070,3070,3070,0
|
|
20241004,165700,11827715345,3070,3070,3070,3070,0
|
|
20241004,165600,11827715345,3070,3070,3070,3070,0
|
|
20241004,165500,11827715345,3070,3070,3070,3070,0
|
|
20241004,165400,11827715345,3070,3070,3070,3070,0
|
|
20241004,165300,11827715345,3070,3070,3070,3070,0
|
|
20241004,165200,11827715345,3070,3070,3070,3070,0
|
|
20241004,165100,11827715345,3070,3070,3070,3070,0
|
|
20241004,165000,11827715345,3070,3070,3070,3070,0
|
|
20241004,164900,11827715345,3070,3070,3070,3070,0
|
|
20241004,164800,11827715345,3070,3070,3070,3070,0
|
|
20241004,164700,11827715345,3070,3070,3070,3070,69413
|
|
20241004,164600,11827715345,3070,3070,3070,3070,0
|
|
20241004,164500,11827715345,3070,3070,3070,3070,0
|
|
20241004,164400,11827715345,3070,3070,3070,3070,0
|
|
20241004,164300,11827715345,3070,3070,3070,3070,0
|
|
20241004,164200,11827715345,3070,3070,3070,3070,0
|
|
20241004,164100,11827715345,3070,3070,3070,3070,0
|
|
20241004,164000,11827715345,3070,3070,3070,3070,0
|
|
20241004,163900,11827715345,3070,3070,3070,3070,0
|
|
20241004,163800,11827715345,3070,3070,3070,3070,0
|
|
20241004,163700,11827715345,3070,3070,3070,3070,0
|
|
20241004,163600,11827715345,3070,3070,3070,3070,0
|
|
20241004,163500,11827715345,3070,3070,3070,3070,0
|
|
20241004,163400,11827715345,3070,3070,3070,3070,0
|
|
20241004,163300,11827715345,3070,3070,3070,3070,0
|
|
20241004,163200,11827715345,3070,3070,3070,3070,0
|
|
20241004,163100,11827715345,3070,3070,3070,3070,0
|
|
20241004,163000,11827715345,3070,3070,3070,3070,0
|
|
20241004,162900,11827715345,3070,3070,3070,3070,0
|
|
20241004,162800,11827715345,3070,3070,3070,3070,0
|
|
20241004,162700,11827715345,3070,3070,3070,3070,0
|
|
20241004,162600,11827715345,3070,3070,3070,3070,0
|
|
20241004,162500,11827715345,3070,3070,3070,3070,0
|
|
20241004,162400,11827715345,3070,3070,3070,3070,0
|
|
20241004,162300,11827715345,3070,3070,3070,3070,0
|
|
20241004,162200,11827715345,3070,3070,3070,3070,0
|
|
20241004,162100,11827715345,3070,3070,3070,3070,0
|
|
20241004,162000,11827715345,3070,3070,3070,3070,0
|
|
20241004,161900,11827715345,3070,3070,3070,3070,0
|
|
20241004,161800,11827715345,3070,3070,3070,3070,0
|
|
20241004,161700,11827715345,3070,3070,3070,3070,69413
|
|
20241004,161600,11827715345,3070,3070,3070,3070,0
|
|
20241004,161500,11827715345,3070,3070,3070,3070,0
|
|
20241004,161400,11827715345,3070,3070,3070,3070,0
|
|
20241004,161300,11827715345,3070,3070,3070,3070,0
|
|
20241004,161200,11827715345,3070,3070,3070,3070,0
|
|
20241004,161100,11827715345,3070,3070,3070,3070,0
|
|
20241004,161000,11827715345,3070,3070,3070,3070,0
|
|
20241004,160900,11827715345,3070,3070,3070,3070,0
|
|
20241004,160800,11827715345,3070,3070,3070,3070,0
|
|
20241004,160700,11827715345,3070,3070,3070,3070,0
|
|
20241004,160600,11827715345,3070,3070,3070,3070,0
|
|
20241004,160500,11827715345,3070,3070,3070,3070,0
|
|
20241004,160400,11827715345,3070,3070,3070,3070,0
|
|
20241004,160300,11827715345,3070,3070,3070,3070,0
|
|
20241004,160200,11827715345,3070,3070,3070,3070,0
|
|
20241004,160100,11827715345,3070,3070,3070,3070,0
|
|
20241004,160000,11827715345,3070,3070,3070,3070,0
|
|
20241004,155900,11827715345,3070,3070,3070,3070,0
|
|
20241004,155800,11827715345,3070,3070,3070,3070,0
|
|
20241004,155700,11827715345,3070,3070,3070,3070,0
|
|
20241004,155600,11827715345,3070,3070,3070,3070,0
|
|
20241004,155500,11827715345,3070,3070,3070,3070,0
|
|
20241004,155400,11827715345,3070,3070,3070,3070,0
|
|
20241004,155300,11827715345,3070,3070,3070,3070,0
|
|
20241004,155200,11827715345,3070,3070,3070,3070,0
|
|
20241004,155100,11827715345,3070,3070,3070,3070,0
|
|
20241004,155000,11827715345,3070,3070,3070,3070,0
|
|
20241004,154900,11827715345,3070,3070,3070,3070,0
|
|
20241004,154800,11827715345,3070,3070,3070,3070,0
|
|
20241004,154700,11827715345,3070,3070,3070,3070,69413
|
|
20241004,154600,11827715345,3070,3070,3070,3070,0
|
|
20241004,154500,11827715345,3070,3070,3070,3070,0
|
|
20241004,154400,11827715345,3070,3070,3070,3070,0
|
|
20241004,154300,11827715345,3070,3070,3070,3070,0
|
|
20241004,154200,11827715345,3070,3070,3070,3070,0
|
|
20241004,154100,11827715345,3070,3070,3070,3070,0
|
|
20241004,154000,11827715345,3070,3070,3070,3070,0
|
|
20241004,153900,11827715345,3070,3070,3070,3070,0
|
|
20241004,153800,11827715345,3070,3070,3070,3070,0
|
|
20241004,153700,11827715345,3070,3070,3070,3070,0
|
|
20241004,153600,11827715345,3070,3070,3070,3070,0
|
|
20241004,153500,11827715345,3070,3070,3070,3070,0
|
|
20241004,153400,11827715345,3070,3070,3070,3070,0
|
|
20241004,153300,11827715345,3070,3070,3070,3070,0
|
|
20241004,153200,11827715345,3070,3070,3070,3070,0
|
|
20241004,153100,11827715345,3070,3070,3070,3070,0
|
|
20241004,153000,11827715345,3070,3070,3070,3070,69413
|
|
20241004,152900,11614617435,3075,3075,3075,3075,0
|
|
20241004,152800,11614617435,3075,3075,3075,3075,0
|
|
20241004,152700,11614617435,3075,3075,3075,3075,0
|
|
20241004,152600,11614617435,3075,3075,3075,3075,0
|
|
20241004,152500,11614617435,3075,3075,3075,3075,0
|
|
20241004,152400,11614617435,3075,3075,3075,3075,0
|
|
20241004,152300,11614617435,3075,3075,3075,3075,0
|
|
20241004,152200,11614617435,3075,3075,3075,3075,0
|
|
20241004,152100,11614617435,3075,3075,3075,3075,0
|
|
20241004,152000,11614617435,3075,3075,3075,3075,0
|
|
20241004,151900,11614617435,3075,3070,3080,3070,16201
|
|
20241004,151800,11564796265,3075,3070,3075,3070,5608
|
|
20241004,151700,11547573740,3075,3070,3075,3070,9530
|
|
20241004,151600,11518295435,3070,3075,3075,3070,4396
|
|
20241004,151500,11504794105,3075,3075,3075,3070,9719
|
|
20241004,151400,11474944950,3075,3075,3075,3070,15748
|
|
20241004,151300,11426536495,3070,3070,3075,3070,1328
|
|
20241004,151200,11422459285,3075,3070,3075,3070,10930
|
|
20241004,151100,11388903900,3070,3070,3075,3070,1401
|
|
20241004,151000,11384600320,3070,3070,3075,3070,5038
|
|
20241004,150900,11369129685,3070,3075,3075,3070,7355
|
|
20241004,150800,11346523345,3075,3075,3080,3075,1438
|
|
20241004,150700,11342101405,3080,3080,3080,3075,3394
|
|
20241004,150600,11331650885,3075,3080,3080,3075,4833
|
|
20241004,150500,11316765255,3075,3080,3080,3075,8197
|
|
20241004,150400,11291536160,3075,3075,3080,3075,6687
|
|
20241004,150300,11270972760,3075,3080,3080,3075,933
|
|
20241004,150200,11268101105,3085,3080,3085,3075,2701
|
|
20241004,150100,11259783070,3080,3075,3080,3075,3907
|
|
20241004,150000,11247755510,3075,3075,3080,3075,3200
|
|
20241004,145900,11237902625,3080,3065,3080,3065,3998
|
|
20241004,145800,11225626525,3065,3065,3065,3065,1834
|
|
20241004,145700,11220005315,3065,3070,3070,3065,1416
|
|
20241004,145600,11215664935,3070,3070,3070,3065,2192
|
|
20241004,145500,11208945635,3065,3070,3070,3065,7082
|
|
20241004,145400,11187222440,3070,3075,3075,3065,13207
|
|
20241004,145300,11146692885,3075,3075,3080,3070,23165
|
|
20241004,145200,11075465110,3075,3080,3080,3075,6713
|
|
20241004,145100,11054790845,3080,3085,3085,3080,2439
|
|
20241004,145000,11047272630,3085,3085,3085,3080,11856
|
|
20241004,144900,11010701145,3080,3080,3080,3080,4548
|
|
20241004,144800,10996693305,3080,3085,3085,3075,6091
|
|
20241004,144700,10977940480,3085,3085,3085,3080,3276
|
|
20241004,144600,10967846985,3085,3085,3085,3080,8048
|
|
20241004,144500,10943046470,3085,3085,3085,3080,5208
|
|
20241004,144400,10926981630,3085,3085,3090,3080,2370
|
|
20241004,144300,10919673375,3085,3085,3090,3080,4804
|
|
20241004,144200,10904864095,3085,3085,3085,3080,3943
|
|
20241004,144100,10892700580,3090,3090,3090,3080,14951
|
|
20241004,144000,10846558865,3090,3090,3100,3085,45786
|
|
20241004,143900,10704988750,3095,3085,3095,3085,14437
|
|
20241004,143800,10660353505,3090,3090,3090,3080,31019
|
|
20241004,143700,10564563965,3090,3075,3090,3075,25736
|
|
20241004,143600,10485285855,3075,3065,3075,3065,7242
|
|
20241004,143500,10463053595,3070,3065,3070,3065,2912
|
|
20241004,143400,10454128285,3070,3070,3070,3065,2246
|
|
20241004,143300,10447233185,3070,3065,3070,3065,4637
|
|
20241004,143200,10433010245,3065,3070,3070,3065,4359
|
|
20241004,143100,10419648900,3065,3065,3065,3055,56040
|
|
20241004,143000,10247945980,3065,3065,3065,3065,1641
|
|
20241004,142900,10242916315,3065,3065,3065,3065,562
|
|
20241004,142800,10241193785,3065,3070,3070,3065,1076
|
|
20241004,142700,10237895425,3065,3065,3065,3065,760
|
|
20241004,142600,10235566025,3070,3065,3070,3065,1164
|
|
20241004,142500,10231998345,3065,3065,3065,3065,1767
|
|
20241004,142400,10226582490,3065,3065,3065,3065,4104
|
|
20241004,142300,10214003730,3065,3065,3070,3065,5304
|
|
20241004,142200,10197745455,3065,3070,3070,3065,71
|
|
20241004,142100,10197527785,3065,3070,3070,3065,4314
|
|
20241004,142000,10184284560,3070,3075,3075,3070,758
|
|
20241004,141900,10181956490,3075,3070,3075,3070,5563
|
|
20241004,141800,10164877920,3070,3075,3075,3070,916
|
|
20241004,141700,10162064490,3075,3075,3075,3070,605
|
|
20241004,141600,10160204710,3075,3070,3075,3070,142
|
|
20241004,141500,10159768715,3070,3070,3070,3070,2033
|
|
20241004,141400,10153527405,3070,3070,3070,3065,270
|
|
20241004,141300,10152698755,3070,3065,3070,3060,2632
|
|
20241004,141200,10144630570,3060,3065,3070,3060,7183
|
|
20241004,141100,10122630120,3065,3075,3075,3065,738
|
|
20241004,141000,10120364695,3075,3075,3075,3075,143
|
|
20241004,140900,10119924970,3075,3070,3075,3070,1950
|
|
20241004,140800,10113938250,3075,3075,3075,3070,2511
|
|
20241004,140700,10106227035,3075,3075,3075,3070,5837
|
|
20241004,140600,10088278265,3070,3075,3075,3070,1944
|
|
20241004,140500,10082308535,3070,3070,3075,3070,1307
|
|
20241004,140400,10078295895,3075,3070,3075,3070,1293
|
|
20241004,140300,10074326215,3070,3075,3075,3065,1882
|
|
20241004,140200,10068548875,3070,3075,3075,3070,737
|
|
20241004,140100,10066285955,3070,3075,3075,3070,3112
|
|
20241004,140000,10056731305,3075,3055,3075,3055,9015
|
|
20241004,135900,10029086710,3060,3060,3060,3055,3271
|
|
20241004,135800,10019092535,3060,3060,3060,3060,1672
|
|
20241004,135700,10013976215,3060,3060,3070,3045,39492
|
|
20241004,135600,9893426805,3060,3070,3070,3060,28012
|
|
20241004,135500,9807556210,3070,3075,3075,3070,1500
|
|
20241004,135400,9802949895,3075,3065,3075,3065,3203
|
|
20241004,135300,9793116665,3065,3075,3075,3065,15505
|
|
20241004,135200,9745498620,3075,3075,3080,3075,7718
|
|
20241004,135100,9721763845,3075,3080,3080,3075,3245
|
|
20241004,135000,9711783645,3080,3080,3080,3080,4447
|
|
20241004,134900,9698086885,3080,3085,3085,3080,1483
|
|
20241004,134800,9693518195,3085,3085,3085,3085,4512
|
|
20241004,134700,9679598675,3085,3085,3085,3080,3789
|
|
20241004,134600,9667917430,3085,3090,3090,3085,7390
|
|
20241004,134500,9645117975,3090,3090,3090,3085,675
|
|
20241004,134400,9643032975,3090,3085,3090,3085,1406
|
|
20241004,134300,9638688650,3085,3085,3085,3085,2193
|
|
20241004,134200,9631923245,3085,3085,3085,3085,180
|
|
20241004,134100,9631367945,3085,3085,3090,3085,3288
|
|
20241004,134000,9621223695,3085,3090,3090,3085,83
|
|
20241004,133900,9620967420,3090,3090,3090,3090,1883
|
|
20241004,133800,9615148950,3090,3090,3090,3090,2817
|
|
20241004,133700,9606444420,3090,3090,3095,3090,4193
|
|
20241004,133600,9593487355,3095,3095,3095,3090,350
|
|
20241004,133500,9592404155,3090,3090,3095,3090,1303
|
|
20241004,133400,9588372045,3095,3095,3095,3090,1369
|
|
20241004,133300,9584141285,3095,3090,3095,3090,701
|
|
20241004,133200,9581971700,3095,3095,3095,3090,835
|
|
20241004,133100,9579388340,3095,3095,3095,3090,5005
|
|
20241004,133000,9563898155,3095,3095,3095,3090,2719
|
|
20241004,132900,9555490275,3095,3100,3100,3090,3606
|
|
20241004,132800,9544330980,3100,3100,3100,3095,1001
|
|
20241004,132700,9541229195,3100,3095,3100,3095,948
|
|
20241004,132600,9538292335,3095,3095,3100,3095,13870
|
|
20241004,132500,9495353560,3095,3085,3095,3085,8297
|
|
20241004,132400,9469715110,3090,3085,3090,3085,1778
|
|
20241004,132300,9464228530,3085,3085,3085,3080,848
|
|
20241004,132200,9461614645,3085,3085,3085,3080,574
|
|
20241004,132100,9459844840,3085,3080,3085,3080,1147
|
|
20241004,132000,9456312050,3080,3080,3080,3075,1940
|
|
20241004,131900,9450338945,3080,3070,3080,3070,7294
|
|
20241004,131800,9427933345,3070,3075,3080,3070,9470
|
|
20241004,131700,9398818075,3080,3085,3085,3080,7106
|
|
20241004,131600,9376930770,3085,3080,3085,3080,590
|
|
20241004,131500,9375112965,3080,3080,3080,3080,4497
|
|
20241004,131400,9361262205,3080,3080,3085,3075,7467
|
|
20241004,131300,9338263825,3080,3080,3080,3080,646
|
|
20241004,131200,9336274145,3080,3085,3085,3080,3418
|
|
20241004,131100,9325740415,3085,3085,3085,3080,3138
|
|
20241004,131000,9316071865,3080,3080,3085,3080,5968
|
|
20241004,130900,9297686925,3080,3080,3080,3080,628
|
|
20241004,130800,9295752685,3080,3080,3085,3080,2252
|
|
20241004,130700,9288816515,3080,3085,3090,3080,5267
|
|
20241004,130600,9272576660,3085,3090,3090,3085,2005
|
|
20241004,130500,9266388130,3090,3090,3090,3085,5951
|
|
20241004,130400,9248002420,3095,3085,3095,3085,7773
|
|
20241004,130300,9223996350,3085,3090,3090,3085,7074
|
|
20241004,130200,9202168820,3090,3090,3090,3085,2410
|
|
20241004,130100,9194724420,3085,3085,3090,3085,4437
|
|
20241004,130000,9181035155,3085,3090,3090,3085,8769
|
|
20241004,125900,9153942595,3090,3095,3095,3090,1574
|
|
20241004,125800,9149078760,3090,3090,3095,3090,1691
|
|
20241004,125700,9143853520,3090,3095,3095,3090,4416
|
|
20241004,125600,9130198780,3095,3090,3095,3090,894
|
|
20241004,125500,9127435990,3090,3095,3095,3090,1118
|
|
20241004,125400,9123981350,3090,3095,3095,3090,2039
|
|
20241004,125300,9117670720,3095,3095,3100,3095,3148
|
|
20241004,125200,9107923075,3095,3100,3100,3095,455
|
|
20241004,125100,9106514560,3095,3090,3095,3090,333
|
|
20241004,125000,9105484925,3090,3090,3100,3090,11053
|
|
20241004,124900,9071240920,3090,3090,3090,3090,2215
|
|
20241004,124800,9064396570,3090,3095,3095,3090,4597
|
|
20241004,124700,9050190300,3095,3090,3095,3090,747
|
|
20241004,124600,9047880385,3090,3095,3100,3090,8826
|
|
20241004,124500,9020577935,3095,3095,3100,3095,1700
|
|
20241004,124400,9015309375,3100,3100,3105,3100,2413
|
|
20241004,124300,9007826575,3100,3095,3100,3095,1120
|
|
20241004,124200,9004354590,3100,3100,3100,3095,2325
|
|
20241004,124100,8997153415,3095,3105,3105,3095,6653
|
|
20241004,124000,8976558655,3100,3105,3105,3095,4560
|
|
20241004,123900,8962423900,3100,3105,3110,3090,16635
|
|
20241004,123800,8910893245,3105,3105,3110,3100,1534
|
|
20241004,123700,8906133915,3105,3105,3110,3105,778
|
|
20241004,123600,8903718220,3110,3110,3110,3105,594
|
|
20241004,123500,8901872040,3110,3110,3110,3105,2383
|
|
20241004,123400,8894467900,3110,3105,3110,3105,773
|
|
20241004,123300,8892064395,3105,3110,3110,3100,3893
|
|
20241004,123200,8879971255,3110,3100,3110,3100,17410
|
|
20241004,123100,8825919155,3100,3100,3105,3100,2719
|
|
20241004,123000,8817488330,3100,3095,3105,3095,16226
|
|
20241004,122900,8767193210,3095,3095,3100,3095,550
|
|
20241004,122800,8765490340,3095,3095,3095,3090,5794
|
|
20241004,122700,8747557915,3090,3095,3095,3090,1798
|
|
20241004,122600,8742000380,3095,3090,3095,3090,5591
|
|
20241004,122500,8724719855,3090,3085,3095,3085,4865
|
|
20241004,122400,8709690855,3085,3085,3090,3080,10258
|
|
20241004,122300,8678045845,3085,3090,3090,3085,8780
|
|
20241004,122200,8650939290,3090,3095,3095,3085,11206
|
|
20241004,122100,8616316535,3090,3095,3100,3090,11767
|
|
20241004,122000,8579911330,3100,3100,3105,3095,6360
|
|
20241004,121900,8560195905,3100,3105,3105,3100,6977
|
|
20241004,121800,8538541295,3105,3110,3110,3105,6468
|
|
20241004,121700,8518439425,3115,3120,3120,3110,1004
|
|
20241004,121600,8515312055,3120,3120,3120,3105,20885
|
|
20241004,121500,8450333290,3120,3115,3125,3115,14765
|
|
20241004,121400,8404249325,3120,3120,3125,3120,8133
|
|
20241004,121300,8378874350,3115,3110,3120,3110,41006
|
|
20241004,121200,8251078170,3110,3110,3115,3110,3306
|
|
20241004,121100,8240796460,3110,3115,3115,3110,6710
|
|
20241004,121000,8219926415,3115,3115,3120,3110,3103
|
|
20241004,120900,8210261185,3120,3115,3120,3115,6243
|
|
20241004,120800,8190811240,3115,3120,3120,3115,888
|
|
20241004,120700,8188043995,3120,3120,3125,3115,14558
|
|
20241004,120600,8142647085,3120,3115,3125,3115,13532
|
|
20241004,120500,8100429335,3115,3120,3120,3115,9030
|
|
20241004,120400,8072278170,3120,3120,3125,3120,3924
|
|
20241004,120300,8060031425,3120,3120,3125,3115,12699
|
|
20241004,120200,8020400080,3120,3115,3125,3115,12741
|
|
20241004,120100,7980642850,3115,3110,3120,3105,23295
|
|
20241004,120000,7908105880,3105,3115,3115,3105,3697
|
|
20241004,115900,7896609250,3115,3115,3115,3110,8193
|
|
20241004,115800,7871108075,3115,3120,3120,3115,3568
|
|
20241004,115700,7859985700,3120,3105,3120,3105,24926
|
|
20241004,115600,7782467105,3105,3100,3110,3095,6482
|
|
20241004,115500,7762344455,3105,3105,3105,3095,17168
|
|
20241004,115400,7709098140,3100,3105,3105,3100,9742
|
|
20241004,115300,7678883405,3105,3105,3110,3105,5182
|
|
20241004,115200,7662784610,3110,3120,3120,3105,13027
|
|
20241004,115100,7622189255,3115,3120,3120,3105,7779
|
|
20241004,115000,7597964500,3115,3110,3115,3105,11830
|
|
20241004,114900,7561130390,3115,3105,3115,3105,11978
|
|
20241004,114800,7523884865,3105,3110,3110,3105,9733
|
|
20241004,114700,7493659680,3110,3110,3115,3105,17367
|
|
20241004,114600,7439646980,3110,3115,3120,3110,13049
|
|
20241004,114500,7399053580,3115,3115,3120,3105,9915
|
|
20241004,114400,7368187015,3110,3125,3130,3105,55451
|
|
20241004,114300,7195532225,3130,3125,3130,3120,19057
|
|
20241004,114200,7135966420,3125,3140,3145,3125,126487
|
|
20241004,114100,6739537250,3145,3125,3145,3120,138358
|
|
20241004,114000,6305821805,3120,3120,3125,3115,27593
|
|
20241004,113900,6219707295,3120,3120,3125,3115,31238
|
|
20241004,113800,6122218730,3120,3110,3120,3105,35194
|
|
20241004,113700,6012610860,3105,3100,3115,3095,37310
|
|
20241004,113600,5896668060,3100,3105,3105,3095,73994
|
|
20241004,113500,5667267990,3105,3105,3105,3100,16499
|
|
20241004,113400,5616059615,3110,3100,3110,3100,16218
|
|
20241004,113300,5565726140,3100,3110,3125,3100,51337
|
|
20241004,113200,5406120495,3105,3110,3130,3100,80134
|
|
20241004,113100,5156565840,3110,3085,3125,3085,233093
|
|
20241004,113000,4432874620,3085,3075,3090,3065,65050
|
|
20241004,112900,4232601530,3070,3070,3075,3070,2267
|
|
20241004,112800,4225632755,3070,3070,3075,3070,7392
|
|
20241004,112700,4202930930,3070,3075,3075,3070,11149
|
|
20241004,112600,4168657090,3075,3065,3075,3065,19907
|
|
20241004,112500,4107582660,3060,3060,3060,3060,3293
|
|
20241004,112400,4097506080,3065,3060,3065,3060,9624
|
|
20241004,112300,4068038395,3060,3065,3065,3060,7072
|
|
20241004,112200,4046383325,3065,3065,3070,3060,10179
|
|
20241004,112100,4015222015,3065,3065,3065,3060,12364
|
|
20241004,112000,3977335665,3065,3065,3075,3060,48394
|
|
20241004,111900,3828847705,3065,3070,3070,3060,6230
|
|
20241004,111800,3809746890,3070,3060,3070,3055,15865
|
|
20241004,111700,3761151765,3055,3070,3070,3050,6581
|
|
20241004,111600,3741008840,3070,3055,3070,3055,28559
|
|
20241004,111500,3653554000,3055,3050,3060,3050,6011
|
|
20241004,111400,3635191845,3050,3050,3055,3045,1052
|
|
20241004,111300,3631981735,3040,3045,3055,3040,11469
|
|
20241004,111200,3596995090,3040,3045,3045,3040,5944
|
|
20241004,111100,3578913205,3045,3055,3055,3045,8662
|
|
20241004,111000,3552492060,3055,3050,3055,3050,2397
|
|
20241004,110900,3545180030,3050,3045,3060,3045,8929
|
|
20241004,110800,3517923670,3050,3050,3050,3045,4747
|
|
20241004,110700,3503453190,3050,3040,3050,3040,4866
|
|
20241004,110600,3488644945,3040,3045,3045,3035,25077
|
|
20241004,110500,3412430490,3045,3060,3060,3045,21513
|
|
20241004,110400,3346736545,3060,3060,3065,3060,16583
|
|
20241004,110300,3295992250,3060,3050,3065,3050,18296
|
|
20241004,110200,3240069605,3050,3055,3055,3045,13025
|
|
20241004,110100,3200360080,3055,3060,3060,3045,14344
|
|
20241004,110000,3156606020,3050,3070,3070,3045,20274
|
|
20241004,105900,3094687065,3070,3055,3070,3050,25420
|
|
20241004,105800,3016899425,3060,3065,3065,3050,20818
|
|
20241004,105700,2953246080,3060,3080,3085,3060,40475
|
|
20241004,105600,2828896915,3075,3045,3080,3045,108612
|
|
20241004,105500,2496609160,3050,3030,3050,3030,21345
|
|
20241004,105400,2431668385,3035,3030,3035,3025,6776
|
|
20241004,105300,2411148435,3025,3025,3030,3025,1979
|
|
20241004,105200,2405161090,3025,3030,3030,3025,2378
|
|
20241004,105100,2397962530,3030,3035,3035,3025,10170
|
|
20241004,105000,2367159315,3035,3040,3040,3030,7020
|
|
20241004,104900,2345858005,3040,3045,3045,3035,8122
|
|
20241004,104800,2321169565,3045,3035,3050,3030,53082
|
|
20241004,104700,2159705390,3035,3035,3035,3030,12764
|
|
20241004,104600,2120989790,3030,3020,3030,3020,19311
|
|
20241004,104500,2062513315,3025,3020,3025,3020,4817
|
|
20241004,104400,2047955880,3015,3020,3020,3015,3573
|
|
20241004,104300,2037165460,3020,3015,3025,3015,8392
|
|
20241004,104200,2011833425,3010,3010,3010,3010,3341
|
|
20241004,104100,2001777015,3010,3000,3010,3000,3275
|
|
20241004,104000,1991930750,3005,3010,3010,3005,1881
|
|
20241004,103900,1986278340,3010,3005,3010,3005,6287
|
|
20241004,103800,1967370370,3005,3010,3010,3005,667
|
|
20241004,103700,1965366030,3010,3015,3015,3005,5241
|
|
20241004,103600,1949590085,3020,3010,3020,3010,14720
|
|
20241004,103500,1905225310,3000,2995,3010,2995,8105
|
|
20241004,103400,1880875940,3000,2995,3000,2990,2978
|
|
20241004,103300,1871958465,2995,2995,3000,2995,3891
|
|
20241004,103200,1860304910,2990,2990,2995,2990,482
|
|
20241004,103100,1858863695,2995,2995,2995,2990,634
|
|
20241004,103000,1856967960,2990,2995,2995,2990,1981
|
|
20241004,102900,1851035215,3000,2995,3000,2995,862
|
|
20241004,102800,1848453515,2995,2995,3000,2995,4741
|
|
20241004,102700,1834253670,3000,3000,3005,2995,3732
|
|
20241004,102600,1823062345,3005,3005,3005,3005,355
|
|
20241004,102500,1821995570,3005,3005,3005,3000,3101
|
|
20241004,102400,1812679630,3005,2995,3005,2995,4428
|
|
20241004,102300,1799400265,2995,3000,3000,2990,2278
|
|
20241004,102200,1792587780,3000,2995,3000,2995,2187
|
|
20241004,102100,1786026955,3000,2995,3000,2990,1501
|
|
20241004,102000,1781538930,2995,3005,3005,2995,7289
|
|
20241004,101900,1759669910,3000,3010,3010,3000,1528
|
|
20241004,101800,1755080845,3010,3000,3010,3000,24158
|
|
20241004,101700,1682558550,3000,2995,3000,2995,1929
|
|
20241004,101600,1676781185,3000,3000,3000,3000,0
|
|
20241004,101500,1676781185,3000,3000,3005,2995,2887
|
|
20241004,101400,1668120210,3000,3000,3005,3000,286
|
|
20241004,101300,1667261925,3000,3000,3005,3000,1948
|
|
20241004,101200,1661417865,3000,3005,3005,2990,2802
|
|
20241004,101100,1653015440,3000,2990,3000,2990,13788
|
|
20241004,101000,1611677625,2990,2990,2995,2990,305
|
|
20241004,100900,1610764835,2995,2990,2995,2990,52
|
|
20241004,100800,1610609325,2995,2990,2995,2985,808
|
|
20241004,100700,1608193565,2990,2975,2990,2975,682
|
|
20241004,100600,1606155515,2985,2985,2990,2980,2033
|
|
20241004,100500,1600089355,2990,2985,2990,2980,2253
|
|
20241004,100400,1593374815,2990,2985,2990,2985,1241
|
|
20241004,100300,1589669530,2985,2985,2990,2980,470
|
|
20241004,100200,1588267880,2980,2990,2990,2980,3773
|
|
20241004,100100,1577023100,2990,2980,2990,2980,1075
|
|
20241004,100000,1573818150,2990,2990,2990,2980,3936
|
|
20241004,095900,1562071325,2990,2990,2990,2985,166
|
|
20241004,095800,1561575630,2990,2990,2995,2990,2278
|
|
20241004,095700,1554764380,2995,2990,2995,2990,2237
|
|
20241004,095600,1548075720,2995,2995,2995,2990,2937
|
|
20241004,095500,1539279460,2995,2995,3000,2995,1612
|
|
20241004,095400,1534446515,2995,2990,2995,2990,347
|
|
20241004,095300,1533407265,3000,2995,3000,2995,2287
|
|
20241004,095200,1526557505,2995,2995,2995,2990,103
|
|
20241004,095100,1526249500,2995,2985,2995,2985,2424
|
|
20241004,095000,1519008805,2985,2985,2995,2985,1700
|
|
20241004,094900,1513930495,2980,2985,2985,2980,920
|
|
20241004,094800,1511185975,2985,2985,2985,2985,598
|
|
20241004,094700,1509400945,2985,2985,2985,2985,1459
|
|
20241004,094600,1505045830,2985,2980,2985,2975,3349
|
|
20241004,094500,1495063820,2980,2990,2990,2975,25921
|
|
20241004,094400,1417836910,2985,2995,2995,2980,8532
|
|
20241004,094300,1392344135,2995,2990,2995,2990,1445
|
|
20241004,094200,1388020290,2995,2995,3000,2990,5656
|
|
20241004,094100,1371093165,2990,3010,3010,2990,33106
|
|
20241004,094000,1271888395,3000,3005,3010,2995,7265
|
|
20241004,093900,1250072785,3005,2995,3005,2995,6695
|
|
20241004,093800,1229988120,3000,2990,3000,2990,7685
|
|
20241004,093700,1206970215,2995,2995,2995,2990,4207
|
|
20241004,093600,1194380480,2995,2995,3000,2990,9425
|
|
20241004,093500,1166154950,2995,3005,3005,2995,6974
|
|
20241004,093400,1145253030,3000,2995,3000,2990,15992
|
|
20241004,093300,1097327900,2995,2990,2995,2980,3804
|
|
20241004,093200,1085954410,2990,2990,2990,2980,494
|
|
20241004,093100,1084478850,2990,2990,2990,2980,766
|
|
20241004,093000,1082191400,2990,2990,2990,2985,488
|
|
20241004,092900,1080734515,2990,2990,2995,2980,2539
|
|
20241004,092800,1073157200,2985,2990,2995,2980,3046
|
|
20241004,092700,1064053875,2995,2990,3000,2980,3196
|
|
20241004,092600,1054485780,2990,2980,2995,2980,8000
|
|
20241004,092500,1030587080,2980,2980,2980,2975,2640
|
|
20241004,092400,1022727750,2980,2975,2980,2970,3651
|
|
20241004,092300,1011875210,2970,2975,2975,2970,5004
|
|
20241004,092200,997004410,2975,2970,2975,2965,2629
|
|
20241004,092100,989198970,2970,2955,2970,2955,3220
|
|
20241004,092000,979663075,2955,2970,2970,2955,13190
|
|
20241004,091900,940621825,2965,2965,2965,2960,4615
|
|
20241004,091800,926938460,2965,2960,2970,2960,4206
|
|
20241004,091700,914477860,2960,2965,2975,2960,11978
|
|
20241004,091600,878955310,2970,2975,2975,2965,8351
|
|
20241004,091500,854142440,2980,2975,2985,2965,7508
|
|
20241004,091400,831808710,2980,2980,2980,2970,18279
|
|
20241004,091300,777491150,2975,2985,2985,2975,4769
|
|
20241004,091200,763280920,2985,2985,2990,2980,2194
|
|
20241004,091100,756738685,2985,2985,2985,2980,9896
|
|
20241004,091000,727226325,2990,2990,2990,2985,4154
|
|
20241004,090900,714822400,2985,2995,2995,2985,13457
|
|
20241004,090800,674615200,3000,3000,3005,2985,19678
|
|
20241004,090700,615696385,3000,3010,3010,3000,13220
|
|
20241004,090600,576021860,3010,3020,3020,3005,10120
|
|
20241004,090500,545550390,3020,3030,3030,3015,23579
|
|
20241004,090400,474285060,3030,3005,3040,3000,34569
|
|
20241004,090300,369847290,3000,2995,3010,2995,8167
|
|
20241004,090200,345321655,3010,3010,3020,2990,50381
|
|
20241004,090100,193989330,3015,3000,3045,2995,36324
|
|
20241004,090000,84218300,3000,2970,3000,2970,27917
|