599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185600,35806476450,3200,3200,3200,3200,189111
|
|
20241022,185500,35806476450,3200,3200,3200,3200,0
|
|
20241022,185400,35806476450,3200,3200,3200,3200,0
|
|
20241022,185300,35806476450,3200,3200,3200,3200,0
|
|
20241022,185200,35806476450,3200,3200,3200,3200,0
|
|
20241022,185100,35806476450,3200,3200,3200,3200,0
|
|
20241022,185000,35806476450,3200,3200,3200,3200,0
|
|
20241022,184900,35806476450,3200,3200,3200,3200,0
|
|
20241022,184800,35806476450,3200,3200,3200,3200,0
|
|
20241022,184700,35806476450,3200,3200,3200,3200,0
|
|
20241022,184600,35806476450,3200,3200,3200,3200,0
|
|
20241022,184500,35806476450,3200,3200,3200,3200,0
|
|
20241022,184400,35806476450,3200,3200,3200,3200,0
|
|
20241022,184300,35806476450,3200,3200,3200,3200,0
|
|
20241022,184200,35806476450,3200,3200,3200,3200,0
|
|
20241022,184100,35806476450,3200,3200,3200,3200,0
|
|
20241022,184000,35806476450,3200,3200,3200,3200,0
|
|
20241022,183900,35806476450,3200,3200,3200,3200,0
|
|
20241022,183800,35806476450,3200,3200,3200,3200,0
|
|
20241022,183700,35806476450,3200,3200,3200,3200,0
|
|
20241022,183600,35806476450,3200,3200,3200,3200,0
|
|
20241022,183500,35806476450,3200,3200,3200,3200,0
|
|
20241022,183400,35806476450,3200,3200,3200,3200,0
|
|
20241022,183300,35806476450,3200,3200,3200,3200,0
|
|
20241022,183200,35806476450,3200,3200,3200,3200,0
|
|
20241022,183100,35806476450,3200,3200,3200,3200,0
|
|
20241022,183000,35806476450,3200,3200,3200,3200,0
|
|
20241022,182900,35806476450,3200,3200,3200,3200,0
|
|
20241022,182800,35806476450,3200,3200,3200,3200,0
|
|
20241022,182700,35806476450,3200,3200,3200,3200,0
|
|
20241022,182600,35806476450,3200,3200,3200,3200,189111
|
|
20241022,182500,35806476450,3200,3200,3200,3200,0
|
|
20241022,182400,35806476450,3200,3200,3200,3200,0
|
|
20241022,182300,35806476450,3200,3200,3200,3200,0
|
|
20241022,182200,35806476450,3200,3200,3200,3200,0
|
|
20241022,182100,35806476450,3200,3200,3200,3200,0
|
|
20241022,182000,35806476450,3200,3200,3200,3200,0
|
|
20241022,181900,35806476450,3200,3200,3200,3200,0
|
|
20241022,181800,35806476450,3200,3200,3200,3200,0
|
|
20241022,181700,35806476450,3200,3200,3200,3200,0
|
|
20241022,181600,35806476450,3200,3200,3200,3200,0
|
|
20241022,181500,35806476450,3200,3200,3200,3200,0
|
|
20241022,181400,35806476450,3200,3200,3200,3200,0
|
|
20241022,181300,35806476450,3200,3200,3200,3200,0
|
|
20241022,181200,35806476450,3200,3200,3200,3200,0
|
|
20241022,181100,35806476450,3200,3200,3200,3200,0
|
|
20241022,181000,35806476450,3200,3200,3200,3200,0
|
|
20241022,180900,35806476450,3200,3200,3200,3200,0
|
|
20241022,180800,35806476450,3200,3200,3200,3200,0
|
|
20241022,180700,35806476450,3200,3200,3200,3200,0
|
|
20241022,180600,35806476450,3200,3200,3200,3200,0
|
|
20241022,180500,35806476450,3200,3200,3200,3200,0
|
|
20241022,180400,35806476450,3200,3200,3200,3200,0
|
|
20241022,180300,35806476450,3200,3200,3200,3200,0
|
|
20241022,180200,35806476450,3200,3200,3200,3200,0
|
|
20241022,180100,35806476450,3200,3200,3200,3200,0
|
|
20241022,180000,35806476450,3200,3200,3200,3200,0
|
|
20241022,175900,35806476450,3200,3200,3200,3200,0
|
|
20241022,175800,35806476450,3200,3200,3200,3200,0
|
|
20241022,175700,35806476450,3200,3200,3200,3200,0
|
|
20241022,175600,35806476450,3200,3200,3200,3200,189111
|
|
20241022,175500,35806476450,3200,3200,3200,3200,0
|
|
20241022,175400,35806476450,3200,3200,3200,3200,0
|
|
20241022,175300,35806476450,3200,3200,3200,3200,0
|
|
20241022,175200,35806476450,3200,3200,3200,3200,0
|
|
20241022,175100,35806476450,3200,3200,3200,3200,0
|
|
20241022,175000,35806476450,3200,3200,3200,3200,0
|
|
20241022,174900,35806476450,3200,3200,3200,3200,0
|
|
20241022,174800,35806476450,3200,3200,3200,3200,0
|
|
20241022,174700,35806476450,3200,3200,3200,3200,0
|
|
20241022,174600,35806476450,3200,3200,3200,3200,0
|
|
20241022,174500,35806476450,3200,3200,3200,3200,0
|
|
20241022,174400,35806476450,3200,3200,3200,3200,0
|
|
20241022,174300,35806476450,3200,3200,3200,3200,0
|
|
20241022,174200,35806476450,3200,3200,3200,3200,0
|
|
20241022,174100,35806476450,3200,3200,3200,3200,0
|
|
20241022,174000,35806476450,3200,3200,3200,3200,0
|
|
20241022,173900,35806476450,3200,3200,3200,3200,0
|
|
20241022,173800,35806476450,3200,3200,3200,3200,0
|
|
20241022,173700,35806476450,3200,3200,3200,3200,0
|
|
20241022,173600,35806476450,3200,3200,3200,3200,0
|
|
20241022,173500,35806476450,3200,3200,3200,3200,0
|
|
20241022,173400,35806476450,3200,3200,3200,3200,0
|
|
20241022,173300,35806476450,3200,3200,3200,3200,0
|
|
20241022,173200,35806476450,3200,3200,3200,3200,0
|
|
20241022,173100,35806476450,3200,3200,3200,3200,0
|
|
20241022,173000,35806476450,3200,3200,3200,3200,0
|
|
20241022,172900,35806476450,3200,3200,3200,3200,0
|
|
20241022,172800,35806476450,3200,3200,3200,3200,0
|
|
20241022,172700,35806476450,3200,3200,3200,3200,0
|
|
20241022,172600,35806476450,3200,3200,3200,3200,189111
|
|
20241022,172500,35806476450,3200,3200,3200,3200,0
|
|
20241022,172400,35806476450,3200,3200,3200,3200,0
|
|
20241022,172300,35806476450,3200,3200,3200,3200,0
|
|
20241022,172200,35806476450,3200,3200,3200,3200,0
|
|
20241022,172100,35806476450,3200,3200,3200,3200,0
|
|
20241022,172000,35806476450,3200,3200,3200,3200,0
|
|
20241022,171900,35806476450,3200,3200,3200,3200,0
|
|
20241022,171800,35806476450,3200,3200,3200,3200,0
|
|
20241022,171700,35806476450,3200,3200,3200,3200,0
|
|
20241022,171600,35806476450,3200,3200,3200,3200,0
|
|
20241022,171500,35806476450,3200,3200,3200,3200,0
|
|
20241022,171400,35806476450,3200,3200,3200,3200,0
|
|
20241022,171300,35806476450,3200,3200,3200,3200,0
|
|
20241022,171200,35806476450,3200,3200,3200,3200,0
|
|
20241022,171100,35806476450,3200,3200,3200,3200,0
|
|
20241022,171000,35806476450,3200,3200,3200,3200,0
|
|
20241022,170900,35806476450,3200,3200,3200,3200,0
|
|
20241022,170800,35806476450,3200,3200,3200,3200,0
|
|
20241022,170700,35806476450,3200,3200,3200,3200,0
|
|
20241022,170600,35806476450,3200,3200,3200,3200,0
|
|
20241022,170500,35806476450,3200,3200,3200,3200,0
|
|
20241022,170400,35806476450,3200,3200,3200,3200,0
|
|
20241022,170300,35806476450,3200,3200,3200,3200,0
|
|
20241022,170200,35806476450,3200,3200,3200,3200,0
|
|
20241022,170100,35806476450,3200,3200,3200,3200,0
|
|
20241022,170000,35806476450,3200,3200,3200,3200,0
|
|
20241022,165900,35806476450,3200,3200,3200,3200,0
|
|
20241022,165800,35806476450,3200,3200,3200,3200,0
|
|
20241022,165700,35806476450,3200,3200,3200,3200,0
|
|
20241022,165600,35806476450,3200,3200,3200,3200,189111
|
|
20241022,165500,35806476450,3200,3200,3200,3200,0
|
|
20241022,165400,35806476450,3200,3200,3200,3200,0
|
|
20241022,165300,35806476450,3200,3200,3200,3200,0
|
|
20241022,165200,35806476450,3200,3200,3200,3200,0
|
|
20241022,165100,35806476450,3200,3200,3200,3200,0
|
|
20241022,165000,35806476450,3200,3200,3200,3200,0
|
|
20241022,164900,35806476450,3200,3200,3200,3200,0
|
|
20241022,164800,35806476450,3200,3200,3200,3200,0
|
|
20241022,164700,35806476450,3200,3200,3200,3200,0
|
|
20241022,164600,35806476450,3200,3200,3200,3200,0
|
|
20241022,164500,35806476450,3200,3200,3200,3200,0
|
|
20241022,164400,35806476450,3200,3200,3200,3200,0
|
|
20241022,164300,35806476450,3200,3200,3200,3200,0
|
|
20241022,164200,35806476450,3200,3200,3200,3200,0
|
|
20241022,164100,35806476450,3200,3200,3200,3200,0
|
|
20241022,164000,35806476450,3200,3200,3200,3200,0
|
|
20241022,163900,35806476450,3200,3200,3200,3200,0
|
|
20241022,163800,35806476450,3200,3200,3200,3200,0
|
|
20241022,163700,35806476450,3200,3200,3200,3200,0
|
|
20241022,163600,35806476450,3200,3200,3200,3200,0
|
|
20241022,163500,35806476450,3200,3200,3200,3200,0
|
|
20241022,163400,35806476450,3200,3200,3200,3200,0
|
|
20241022,163300,35806476450,3200,3200,3200,3200,0
|
|
20241022,163200,35806476450,3200,3200,3200,3200,0
|
|
20241022,163100,35806476450,3200,3200,3200,3200,0
|
|
20241022,163000,35806476450,3200,3200,3200,3200,0
|
|
20241022,162900,35806476450,3200,3200,3200,3200,0
|
|
20241022,162800,35806476450,3200,3200,3200,3200,0
|
|
20241022,162700,35806476450,3200,3200,3200,3200,0
|
|
20241022,162600,35806476450,3200,3200,3200,3200,189111
|
|
20241022,162500,35806476450,3200,3200,3200,3200,0
|
|
20241022,162400,35806476450,3200,3200,3200,3200,0
|
|
20241022,162300,35806476450,3200,3200,3200,3200,0
|
|
20241022,162200,35806476450,3200,3200,3200,3200,0
|
|
20241022,162100,35806476450,3200,3200,3200,3200,0
|
|
20241022,162000,35806476450,3200,3200,3200,3200,0
|
|
20241022,161900,35806476450,3200,3200,3200,3200,0
|
|
20241022,161800,35806476450,3200,3200,3200,3200,0
|
|
20241022,161700,35806476450,3200,3200,3200,3200,0
|
|
20241022,161600,35806476450,3200,3200,3200,3200,0
|
|
20241022,161500,35806476450,3200,3200,3200,3200,0
|
|
20241022,161400,35806476450,3200,3200,3200,3200,0
|
|
20241022,161300,35806476450,3200,3200,3200,3200,0
|
|
20241022,161200,35806476450,3200,3200,3200,3200,0
|
|
20241022,161100,35806476450,3200,3200,3200,3200,0
|
|
20241022,161000,35806476450,3200,3200,3200,3200,0
|
|
20241022,160900,35806476450,3200,3200,3200,3200,0
|
|
20241022,160800,35806476450,3200,3200,3200,3200,0
|
|
20241022,160700,35806476450,3200,3200,3200,3200,0
|
|
20241022,160600,35806476450,3200,3200,3200,3200,0
|
|
20241022,160500,35806476450,3200,3200,3200,3200,0
|
|
20241022,160400,35806476450,3200,3200,3200,3200,0
|
|
20241022,160300,35806476450,3200,3200,3200,3200,0
|
|
20241022,160200,35806476450,3200,3200,3200,3200,0
|
|
20241022,160100,35806476450,3200,3200,3200,3200,0
|
|
20241022,160000,35806476450,3200,3200,3200,3200,0
|
|
20241022,155900,35806476450,3200,3200,3200,3200,0
|
|
20241022,155800,35806476450,3200,3200,3200,3200,0
|
|
20241022,155700,35806476450,3200,3200,3200,3200,0
|
|
20241022,155600,35806476450,3200,3200,3200,3200,189111
|
|
20241022,155500,35806476450,3200,3200,3200,3200,0
|
|
20241022,155400,35806476450,3200,3200,3200,3200,0
|
|
20241022,155300,35806476450,3200,3200,3200,3200,0
|
|
20241022,155200,35806476450,3200,3200,3200,3200,0
|
|
20241022,155100,35806476450,3200,3200,3200,3200,0
|
|
20241022,155000,35806476450,3200,3200,3200,3200,0
|
|
20241022,154900,35806476450,3200,3200,3200,3200,0
|
|
20241022,154800,35806476450,3200,3200,3200,3200,0
|
|
20241022,154700,35806476450,3200,3200,3200,3200,0
|
|
20241022,154600,35806476450,3200,3200,3200,3200,0
|
|
20241022,154500,35806476450,3200,3200,3200,3200,0
|
|
20241022,154400,35806476450,3200,3200,3200,3200,0
|
|
20241022,154300,35806476450,3200,3200,3200,3200,0
|
|
20241022,154200,35806476450,3200,3200,3200,3200,0
|
|
20241022,154100,35806476450,3200,3200,3200,3200,0
|
|
20241022,154000,35806476450,3200,3200,3200,3200,0
|
|
20241022,153900,35806476450,3200,3200,3200,3200,0
|
|
20241022,153800,35806476450,3200,3200,3200,3200,0
|
|
20241022,153700,35806476450,3200,3200,3200,3200,0
|
|
20241022,153600,35806476450,3200,3200,3200,3200,0
|
|
20241022,153500,35806476450,3200,3200,3200,3200,0
|
|
20241022,153400,35806476450,3200,3200,3200,3200,0
|
|
20241022,153300,35806476450,3200,3200,3200,3200,0
|
|
20241022,153200,35806476450,3200,3200,3200,3200,0
|
|
20241022,153100,35806476450,3200,3200,3200,3200,0
|
|
20241022,153000,35806476450,3200,3200,3200,3200,189111
|
|
20241022,152900,35201321250,3260,3260,3260,3260,0
|
|
20241022,152800,35201321250,3260,3260,3260,3260,0
|
|
20241022,152700,35201321250,3260,3260,3260,3260,0
|
|
20241022,152600,35201321250,3260,3260,3260,3260,0
|
|
20241022,152500,35201321250,3260,3260,3260,3260,0
|
|
20241022,152400,35201321250,3260,3260,3260,3260,0
|
|
20241022,152300,35201321250,3260,3260,3260,3260,0
|
|
20241022,152200,35201321250,3260,3260,3260,3260,0
|
|
20241022,152100,35201321250,3260,3260,3260,3260,0
|
|
20241022,152000,35201321250,3260,3260,3260,3260,0
|
|
20241022,151900,35201321250,3260,3245,3260,3240,110121
|
|
20241022,151800,34843137315,3240,3240,3260,3235,126732
|
|
20241022,151700,34431754005,3240,3225,3245,3220,49431
|
|
20241022,151600,34271803270,3225,3230,3235,3210,46535
|
|
20241022,151500,34121829450,3230,3245,3245,3230,32188
|
|
20241022,151400,34017664880,3245,3220,3245,3210,32928
|
|
20241022,151300,33911406545,3220,3240,3240,3220,39157
|
|
20241022,151200,33785028050,3235,3245,3245,3230,26057
|
|
20241022,151100,33700682320,3235,3235,3250,3230,45628
|
|
20241022,151000,33552750135,3235,3220,3240,3220,33456
|
|
20241022,150900,33444555685,3225,3215,3230,3205,26021
|
|
20241022,150800,33360914790,3220,3230,3240,3220,35337
|
|
20241022,150700,33246787610,3225,3220,3245,3215,58670
|
|
20241022,150600,33056997815,3215,3230,3235,3210,33290
|
|
20241022,150500,32949654570,3225,3190,3240,3190,50353
|
|
20241022,150400,32787337975,3190,3220,3220,3185,30244
|
|
20241022,150300,32690546475,3220,3225,3235,3215,41103
|
|
20241022,150200,32557973635,3225,3195,3225,3195,43947
|
|
20241022,150100,32416863720,3200,3175,3210,3165,58639
|
|
20241022,150000,32229531180,3160,3185,3200,3150,108279
|
|
20241022,145900,31886387565,3195,3205,3220,3175,52796
|
|
20241022,145800,31717795225,3210,3225,3225,3195,45708
|
|
20241022,145700,31571253975,3220,3255,3265,3205,81197
|
|
20241022,145600,31308082675,3255,3235,3265,3210,139401
|
|
20241022,145500,30856229410,3235,3220,3240,3215,64664
|
|
20241022,145400,30647239750,3220,3230,3230,3215,40250
|
|
20241022,145300,30517573425,3230,3205,3230,3205,140678
|
|
20241022,145200,30064941200,3205,3205,3215,3195,67520
|
|
20241022,145100,29848341395,3195,3175,3205,3160,59436
|
|
20241022,145000,29659036475,3180,3165,3190,3145,95208
|
|
20241022,144900,29357566350,3165,3150,3185,3140,82686
|
|
20241022,144800,29095352135,3150,3180,3210,3135,216188
|
|
20241022,144700,28411684715,3175,3190,3210,3155,167355
|
|
20241022,144600,27879374915,3200,3245,3250,3175,221756
|
|
20241022,144500,27167384830,3245,3275,3285,3245,112010
|
|
20241022,144400,26801552725,3275,3265,3290,3255,89308
|
|
20241022,144300,26509091815,3265,3280,3285,3250,92759
|
|
20241022,144200,26205636670,3275,3255,3285,3225,106849
|
|
20241022,144100,25858933610,3255,3260,3280,3235,105045
|
|
20241022,144000,25517085730,3265,3290,3305,3265,187834
|
|
20241022,143900,24900434735,3295,3270,3305,3260,273038
|
|
20241022,143800,24003143925,3275,3240,3290,3235,145454
|
|
20241022,143700,23527407980,3235,3270,3270,3225,193584
|
|
20241022,143600,22899346905,3270,3320,3330,3250,464402
|
|
20241022,143500,21372880095,3320,3320,3330,3310,299268
|
|
20241022,143400,20379658840,3315,3315,3315,3315,0
|
|
20241022,143300,20379658840,3315,3300,3315,3280,437322
|
|
20241022,143200,18934496265,3300,3230,3300,3215,728883
|
|
20241022,143100,16549022050,3230,3180,3235,3170,429994
|
|
20241022,143000,15172442465,3175,3155,3185,3150,191693
|
|
20241022,142900,14564884930,3155,3145,3155,3140,55758
|
|
20241022,142800,14389274810,3145,3125,3150,3120,36425
|
|
20241022,142700,14274848230,3125,3140,3140,3125,7935
|
|
20241022,142600,14249995065,3140,3130,3140,3130,12097
|
|
20241022,142500,14212097420,3130,3140,3145,3125,14425
|
|
20241022,142400,14166916195,3140,3135,3150,3135,28285
|
|
20241022,142300,14078015865,3135,3125,3150,3120,47269
|
|
20241022,142200,13929674480,3130,3135,3145,3130,64225
|
|
20241022,142100,13728174840,3130,3135,3135,3120,28953
|
|
20241022,142000,13637567495,3135,3130,3135,3115,27612
|
|
20241022,141900,13551265460,3130,3105,3130,3100,31424
|
|
20241022,141800,13453244205,3105,3100,3105,3095,2370
|
|
20241022,141700,13445897460,3095,3105,3110,3095,7218
|
|
20241022,141600,13423516590,3105,3110,3110,3105,4879
|
|
20241022,141500,13408350265,3115,3105,3115,3100,3770
|
|
20241022,141400,13396618905,3105,3105,3105,3100,369
|
|
20241022,141300,13395474700,3105,3105,3105,3100,763
|
|
20241022,141200,13393108105,3105,3115,3115,3105,20534
|
|
20241022,141100,13329233135,3110,3115,3115,3110,3289
|
|
20241022,141000,13318990705,3115,3115,3115,3110,4047
|
|
20241022,140900,13306397030,3110,3105,3115,3105,2679
|
|
20241022,140800,13298066190,3105,3100,3110,3095,1269
|
|
20241022,140700,13294131370,3105,3100,3105,3095,733
|
|
20241022,140600,13291856655,3100,3095,3110,3095,22999
|
|
20241022,140500,13220463750,3095,3095,3095,3095,1305
|
|
20241022,140400,13216424775,3090,3095,3095,3090,252
|
|
20241022,140300,13215645200,3085,3090,3100,3085,5175
|
|
20241022,140200,13199665105,3090,3100,3100,3090,322
|
|
20241022,140100,13198669635,3100,3105,3105,3085,7191
|
|
20241022,140000,13176467490,3105,3090,3105,3090,7046
|
|
20241022,135900,13154622570,3095,3090,3095,3085,5762
|
|
20241022,135800,13136822175,3090,3090,3090,3090,896
|
|
20241022,135700,13134053535,3090,3095,3095,3090,2223
|
|
20241022,135600,13127180505,3095,3085,3095,3080,12297
|
|
20241022,135500,13089281130,3090,3090,3090,3080,824
|
|
20241022,135400,13086738915,3090,3085,3090,3085,444
|
|
20241022,135300,13085366975,3090,3085,3090,3085,7443
|
|
20241022,135200,13062405315,3085,3090,3095,3085,5330
|
|
20241022,135100,13045942845,3090,3095,3095,3090,421
|
|
20241022,135000,13044641550,3090,3095,3095,3090,155
|
|
20241022,134900,13044161955,3095,3090,3095,3090,1310
|
|
20241022,134800,13040113235,3090,3085,3090,3085,80
|
|
20241022,134700,13039866365,3085,3090,3090,3085,2007
|
|
20241022,134600,13033674765,3085,3090,3090,3085,2138
|
|
20241022,134500,13027077325,3085,3090,3090,3085,1404
|
|
20241022,134400,13022744785,3090,3085,3090,3085,787
|
|
20241022,134300,13020316070,3085,3095,3095,3085,2190
|
|
20241022,134200,13013552495,3095,3085,3095,3085,2919
|
|
20241022,134100,13004528245,3090,3085,3090,3080,16810
|
|
20241022,134000,12952733145,3085,3090,3090,3085,9610
|
|
20241022,133900,12923085145,3085,3090,3095,3085,2224
|
|
20241022,133800,12916212830,3090,3095,3095,3090,1555
|
|
20241022,133700,12911407875,3095,3090,3095,3090,211
|
|
20241022,133600,12910755870,3085,3090,3100,3085,6081
|
|
20241022,133500,12891978180,3090,3095,3100,3085,17249
|
|
20241022,133400,12838723210,3095,3105,3105,3095,904
|
|
20241022,133300,12835923450,3105,3100,3105,3095,5551
|
|
20241022,133200,12818736285,3100,3105,3105,3100,5757
|
|
20241022,133100,12800886685,3105,3105,3110,3105,862
|
|
20241022,133000,12798210100,3105,3105,3110,3100,1947
|
|
20241022,132900,12792164665,3110,3105,3110,3100,576
|
|
20241022,132800,12790376430,3100,3100,3105,3100,4776
|
|
20241022,132700,12775570825,3105,3110,3110,3100,7869
|
|
20241022,132600,12751142950,3105,3110,3110,3105,4998
|
|
20241022,132500,12735617255,3110,3100,3110,3100,4271
|
|
20241022,132400,12722350055,3100,3110,3110,3100,2969
|
|
20241022,132300,12713132700,3115,3100,3115,3100,6286
|
|
20241022,132200,12693636210,3100,3110,3115,3100,5993
|
|
20241022,132100,12675044215,3115,3110,3115,3110,790
|
|
20241022,132000,12672586105,3115,3110,3115,3110,2540
|
|
20241022,131900,12664684225,3115,3115,3120,3110,3295
|
|
20241022,131800,12654424065,3120,3100,3120,3100,1173
|
|
20241022,131700,12650773450,3100,3095,3115,3095,5451
|
|
20241022,131600,12633878440,3100,3115,3115,3095,14959
|
|
20241022,131500,12587459820,3115,3120,3120,3105,5775
|
|
20241022,131400,12569499670,3115,3110,3115,3105,4475
|
|
20241022,131300,12555573235,3105,3125,3125,3105,10240
|
|
20241022,131200,12523692560,3125,3130,3130,3125,4171
|
|
20241022,131100,12510657490,3130,3125,3130,3120,4262
|
|
20241022,131000,12497324415,3125,3130,3130,3125,4483
|
|
20241022,130900,12483302380,3125,3120,3130,3115,7342
|
|
20241022,130800,12460404185,3115,3100,3130,3095,17138
|
|
20241022,130700,12407075110,3100,3105,3110,3090,16494
|
|
20241022,130600,12355959405,3105,3110,3130,3105,27045
|
|
20241022,130500,12271823410,3115,3120,3130,3115,22549
|
|
20241022,130400,12201519785,3125,3135,3135,3120,20703
|
|
20241022,130300,12136779115,3135,3140,3140,3120,46447
|
|
20241022,130200,11991587335,3140,3150,3155,3135,44477
|
|
20241022,130100,11851534025,3150,3155,3160,3145,20591
|
|
20241022,130000,11786651400,3160,3145,3160,3145,52359
|
|
20241022,125900,11621630755,3150,3140,3150,3135,22870
|
|
20241022,125800,11549724875,3140,3140,3145,3135,8533
|
|
20241022,125700,11522929850,3140,3130,3145,3125,18539
|
|
20241022,125600,11464799065,3125,3120,3130,3120,5570
|
|
20241022,125500,11447392675,3125,3130,3135,3120,8442
|
|
20241022,125400,11421015460,3130,3135,3140,3120,12915
|
|
20241022,125300,11380592075,3135,3140,3140,3130,10800
|
|
20241022,125200,11346721695,3140,3140,3145,3130,11157
|
|
20241022,125100,11311717940,3140,3145,3150,3130,44560
|
|
20241022,125000,11171789180,3140,3125,3145,3125,22549
|
|
20241022,124900,11101097695,3130,3120,3130,3115,6622
|
|
20241022,124800,11080418935,3115,3125,3125,3115,27320
|
|
20241022,124700,10995166840,3125,3125,3125,3120,3146
|
|
20241022,124600,10985338175,3130,3130,3130,3120,6823
|
|
20241022,124500,10964011925,3130,3120,3130,3115,14428
|
|
20241022,124400,10918969330,3120,3120,3125,3115,17944
|
|
20241022,124300,10862975550,3120,3105,3125,3100,25943
|
|
20241022,124200,10782219995,3105,3105,3105,3100,4413
|
|
20241022,124100,10768518220,3105,3100,3105,3095,3603
|
|
20241022,124000,10757347775,3100,3090,3105,3090,8139
|
|
20241022,123900,10732156175,3085,3090,3100,3085,1097
|
|
20241022,123800,10728766385,3100,3090,3100,3090,4200
|
|
20241022,123700,10715754530,3095,3095,3100,3085,17807
|
|
20241022,123600,10660762065,3100,3100,3100,3095,348
|
|
20241022,123500,10659683815,3100,3100,3100,3090,6240
|
|
20241022,123400,10640386450,3100,3095,3100,3095,3159
|
|
20241022,123300,10630606725,3090,3090,3095,3090,921
|
|
20241022,123200,10627759950,3090,3095,3095,3090,4479
|
|
20241022,123100,10613915585,3095,3095,3095,3090,1029
|
|
20241022,123000,10610731690,3095,3085,3095,3085,1797
|
|
20241022,122900,10605179455,3090,3090,3090,3085,2639
|
|
20241022,122800,10597031675,3085,3085,3090,3085,3227
|
|
20241022,122700,10587071085,3090,3090,3090,3080,6057
|
|
20241022,122600,10568408215,3085,3085,3090,3080,9875
|
|
20241022,122500,10537977850,3085,3090,3095,3085,4210
|
|
20241022,122400,10524985025,3090,3100,3105,3080,16718
|
|
20241022,122300,10473407030,3085,3105,3105,3085,87245
|
|
20241022,122200,10203703760,3105,3105,3105,3100,11408
|
|
20241022,122100,10168308515,3105,3105,3105,3095,12775
|
|
20241022,122000,10128707995,3105,3105,3110,3085,17644
|
|
20241022,121900,10074062265,3100,3120,3130,3080,50035
|
|
20241022,121800,9918767025,3120,3135,3150,3115,46193
|
|
20241022,121700,9774186890,3135,3140,3175,3135,201677
|
|
20241022,121600,9137540310,3145,3100,3145,3100,134000
|
|
20241022,121500,8718550985,3105,3095,3110,3095,23980
|
|
20241022,121400,8644233620,3095,3085,3095,3085,21239
|
|
20241022,121300,8578535700,3085,3085,3085,3085,1468
|
|
20241022,121200,8574006920,3085,3090,3090,3080,1113
|
|
20241022,121100,8570577490,3090,3085,3090,3085,2941
|
|
20241022,121000,8561499700,3090,3090,3090,3085,2227
|
|
20241022,120900,8554623095,3085,3090,3090,3085,2484
|
|
20241022,120800,8546949585,3090,3090,3095,3090,659
|
|
20241022,120700,8544910200,3090,3090,3090,3085,5617
|
|
20241022,120600,8527554670,3090,3080,3090,3080,7493
|
|
20241022,120500,8504440510,3080,3085,3085,3080,3193
|
|
20241022,120400,8494605055,3085,3085,3085,3080,2155
|
|
20241022,120300,8487958580,3080,3085,3085,3075,1281
|
|
20241022,120200,8484010810,3080,3080,3080,3075,1063
|
|
20241022,120100,8480736775,3080,3080,3080,3075,466
|
|
20241022,120000,8479301700,3075,3075,3080,3075,2006
|
|
20241022,115900,8473128350,3080,3075,3080,3070,4173
|
|
20241022,115800,8460313960,3075,3075,3075,3070,3168
|
|
20241022,115700,8450572590,3080,3070,3080,3070,2239
|
|
20241022,115600,8443695330,3070,3090,3090,3070,21077
|
|
20241022,115500,8378805880,3085,3090,3090,3085,397
|
|
20241022,115400,8377581125,3085,3090,3095,3085,5737
|
|
20241022,115300,8359852305,3090,3080,3095,3075,17715
|
|
20241022,115200,8305167100,3080,3070,3080,3060,5668
|
|
20241022,115100,8287739445,3080,3070,3080,3060,25633
|
|
20241022,115000,8209239280,3065,3075,3080,3065,2205
|
|
20241022,114900,8202462440,3075,3085,3085,3055,18948
|
|
20241022,114800,8144309950,3090,3095,3095,3090,1464
|
|
20241022,114700,8139786135,3090,3080,3095,3075,13389
|
|
20241022,114600,8098471905,3090,3085,3090,3080,5855
|
|
20241022,114500,8080413080,3090,3090,3095,3090,13264
|
|
20241022,114400,8039410175,3090,3085,3090,3085,2880
|
|
20241022,114300,8030525270,3085,3085,3090,3085,3373
|
|
20241022,114200,8020118965,3085,3095,3095,3085,6843
|
|
20241022,114100,7998990620,3090,3095,3095,3090,5228
|
|
20241022,114000,7982822005,3095,3090,3100,3080,20609
|
|
20241022,113900,7919155305,3090,3100,3100,3085,11487
|
|
20241022,113800,7883629910,3100,3100,3100,3095,3238
|
|
20241022,113700,7873608035,3095,3090,3100,3085,11065
|
|
20241022,113600,7839381615,3095,3105,3110,3090,27240
|
|
20241022,113500,7754969735,3105,3110,3110,3100,28415
|
|
20241022,113400,7666706585,3110,3105,3115,3100,55626
|
|
20241022,113300,7493972505,3105,3085,3120,3080,109631
|
|
20241022,113200,7153698935,3085,3080,3085,3065,22474
|
|
20241022,113100,7084608625,3080,3090,3090,3070,40234
|
|
20241022,113000,6960713580,3090,3055,3095,3035,43640
|
|
20241022,112900,6826613700,3060,3055,3060,3055,2958
|
|
20241022,112800,6817576420,3045,3045,3050,3045,13263
|
|
20241022,112700,6777154350,3045,3045,3045,3045,250
|
|
20241022,112600,6776393100,3045,3050,3050,3045,1704
|
|
20241022,112500,6771197970,3050,3055,3055,3050,1147
|
|
20241022,112400,6767699045,3050,3050,3050,3050,799
|
|
20241022,112300,6765262095,3050,3050,3050,3045,1140
|
|
20241022,112200,6761790095,3050,3050,3050,3050,0
|
|
20241022,112100,6761790095,3050,3040,3050,3035,695
|
|
20241022,112000,6759676845,3045,3045,3045,3040,4374
|
|
20241022,111900,6746358135,3045,3050,3050,3045,301
|
|
20241022,111800,6745440215,3050,3040,3060,3040,14249
|
|
20241022,111700,6702012570,3030,3040,3045,3025,21341
|
|
20241022,111600,6637314835,3040,3045,3045,3040,3579
|
|
20241022,111500,6626430490,3045,3040,3045,3040,4506
|
|
20241022,111400,6612728625,3040,3045,3045,3035,4081
|
|
20241022,111300,6600322925,3045,3040,3045,3040,4104
|
|
20241022,111200,6587846645,3040,3040,3040,3040,1582
|
|
20241022,111100,6583037365,3040,3040,3045,3035,1816
|
|
20241022,111000,6577523565,3040,3040,3045,3040,2542
|
|
20241022,110900,6569795800,3045,3045,3045,3040,2926
|
|
20241022,110800,6560894620,3045,3045,3045,3045,5000
|
|
20241022,110700,6545669620,3050,3045,3050,3045,7282
|
|
20241022,110600,6523476615,3045,3040,3045,3040,6908
|
|
20241022,110500,6502447090,3045,3045,3045,3040,1009
|
|
20241022,110400,6499376470,3045,3040,3045,3040,1978
|
|
20241022,110300,6493354690,3040,3040,3040,3040,2046
|
|
20241022,110200,6487134850,3040,3045,3045,3040,4249
|
|
20241022,110100,6474216700,3040,3035,3045,3035,1504
|
|
20241022,110000,6469644860,3035,3035,3040,3035,2570
|
|
20241022,105900,6461844675,3040,3030,3040,3030,1434
|
|
20241022,105800,6457488680,3030,3030,3035,3030,1814
|
|
20241022,105700,6451992220,3030,3030,3035,3030,8737
|
|
20241022,105600,6425513770,3035,3040,3045,3030,20108
|
|
20241022,105500,6364531925,3040,3045,3050,3040,7674
|
|
20241022,105400,6341193105,3050,3050,3050,3045,2484
|
|
20241022,105300,6333624915,3050,3055,3055,3050,11799
|
|
20241022,105200,6297610900,3060,3055,3060,3055,4300
|
|
20241022,105100,6284455770,3055,3055,3055,3050,4525
|
|
20241022,105000,6270639150,3055,3060,3060,3050,5516
|
|
20241022,104900,6253812535,3060,3060,3065,3060,4649
|
|
20241022,104800,6239584010,3060,3045,3060,3045,9032
|
|
20241022,104700,6212019525,3045,3050,3055,3045,5648
|
|
20241022,104600,6194810730,3045,3045,3050,3045,1870
|
|
20241022,104500,6189112635,3050,3045,3050,3045,3048
|
|
20241022,104400,6179829765,3045,3050,3050,3045,503
|
|
20241022,104300,6178296615,3050,3050,3050,3045,7460
|
|
20241022,104200,6155562455,3050,3060,3060,3050,8275
|
|
20241022,104100,6130302930,3060,3060,3065,3060,5679
|
|
20241022,104000,6112922940,3060,3070,3070,3060,4176
|
|
20241022,103900,6100139595,3070,3055,3080,3055,21181
|
|
20241022,103800,6035156175,3050,3045,3065,3045,2250
|
|
20241022,103700,6028286455,3045,3040,3045,3040,2620
|
|
20241022,103600,6020316335,3040,3040,3040,3035,6964
|
|
20241022,103500,5999169060,3040,3040,3045,3030,21208
|
|
20241022,103400,5934795660,3035,3045,3050,3035,16607
|
|
20241022,103300,5884356875,3045,3045,3050,3040,13693
|
|
20241022,103200,5842692355,3045,3045,3055,3040,9943
|
|
20241022,103100,5812412345,3045,3065,3075,3040,42641
|
|
20241022,103000,5682144780,3065,3065,3070,3060,21620
|
|
20241022,102900,5615867250,3070,3075,3075,3060,20481
|
|
20241022,102800,5553024080,3070,3070,3075,3060,6756
|
|
20241022,102700,5532282775,3075,3090,3090,3060,40278
|
|
20241022,102600,5408503295,3095,3090,3095,3085,20040
|
|
20241022,102500,5346573875,3090,3095,3105,3075,11744
|
|
20241022,102400,5310245250,3095,3080,3095,3065,19363
|
|
20241022,102300,5250570640,3080,3065,3095,3065,43274
|
|
20241022,102200,5117148440,3065,3060,3070,3060,8652
|
|
20241022,102100,5090631550,3065,3065,3070,3060,30332
|
|
20241022,102000,4997706115,3065,3085,3085,3065,31105
|
|
20241022,101900,4902012330,3085,3075,3095,3075,18819
|
|
20241022,101800,4843979295,3075,3100,3100,3075,44052
|
|
20241022,101700,4707904505,3105,3100,3110,3095,35501
|
|
20241022,101600,4597772300,3100,3095,3105,3090,25433
|
|
20241022,101500,4519038660,3110,3115,3115,3085,47092
|
|
20241022,101400,4373308290,3115,3090,3120,3090,37473
|
|
20241022,101300,4256784390,3095,3105,3115,3095,51883
|
|
20241022,101200,4095632900,3105,3105,3110,3095,21638
|
|
20241022,101100,4028498720,3110,3090,3115,3080,40140
|
|
20241022,101000,3903978855,3090,3115,3120,3085,29170
|
|
20241022,100900,3813425420,3120,3060,3120,3060,90345
|
|
20241022,100800,3533925635,3065,3080,3080,3065,20340
|
|
20241022,100700,3471472890,3075,3080,3085,3075,6817
|
|
20241022,100600,3450459065,3080,3080,3080,3070,13628
|
|
20241022,100500,3408529100,3080,3080,3090,3070,37147
|
|
20241022,100400,3294098645,3080,3065,3080,3060,36438
|
|
20241022,100300,3182176560,3060,3035,3060,3035,12958
|
|
20241022,100200,3142636950,3035,3045,3045,3020,16210
|
|
20241022,100100,3093500270,3045,3060,3060,3045,18568
|
|
20241022,100000,3036812885,3060,3050,3060,3050,16559
|
|
20241022,095900,2986196330,3060,3050,3060,3050,24552
|
|
20241022,095800,2911172755,3045,3045,3050,3040,19411
|
|
20241022,095700,2852047790,3040,3045,3050,3040,5971
|
|
20241022,095600,2833873505,3045,3055,3055,3045,4150
|
|
20241022,095500,2821228355,3055,3060,3065,3050,17447
|
|
20241022,095400,2767856275,3060,3060,3065,3055,39142
|
|
20241022,095300,2648094830,3065,3035,3065,3035,66317
|
|
20241022,095200,2445740770,3035,3035,3040,3025,17807
|
|
20241022,095100,2391700250,3035,3035,3040,3030,15049
|
|
20241022,095000,2346038570,3035,3025,3035,3025,19450
|
|
20241022,094900,2287102790,3025,3020,3025,3020,6304
|
|
20241022,094800,2268034595,3025,3025,3025,3020,4994
|
|
20241022,094700,2252930515,3025,3030,3030,3020,25691
|
|
20241022,094600,2175105410,3030,3015,3030,3015,12529
|
|
20241022,094500,2137230045,3015,3020,3020,3015,3210
|
|
20241022,094400,2127551760,3020,3010,3020,3010,6959
|
|
20241022,094300,2106552120,3010,3010,3015,3010,5157
|
|
20241022,094200,2091027885,3010,3000,3010,3000,5308
|
|
20241022,094100,2075065235,3005,3000,3005,3000,1604
|
|
20241022,094000,2070253230,3005,3005,3005,3000,525
|
|
20241022,093900,2068678025,3000,3005,3005,2995,9782
|
|
20241022,093800,2039340555,3005,3005,3005,3000,476
|
|
20241022,093700,2037911295,3005,3010,3010,3005,3566
|
|
20241022,093600,2027195460,3010,3015,3015,3010,3059
|
|
20241022,093500,2017987625,3010,3015,3015,3010,4113
|
|
20241022,093400,2005605075,3015,3025,3025,3015,14572
|
|
20241022,093300,1961606330,3025,3020,3025,3015,17861
|
|
20241022,093200,1907645015,3020,3015,3020,3010,8949
|
|
20241022,093100,1880668060,3015,3005,3015,3005,5911
|
|
20241022,093000,1862876165,3010,3000,3010,3000,2525
|
|
20241022,092900,1855290970,3005,3005,3010,3000,6728
|
|
20241022,092800,1835073750,3005,2995,3005,2995,4594
|
|
20241022,092700,1821296935,2990,2990,2995,2990,757
|
|
20241022,092600,1819030595,2990,2995,3000,2990,550
|
|
20241022,092500,1817383270,2995,2990,2995,2990,2667
|
|
20241022,092400,1809396740,2995,2990,2995,2990,2829
|
|
20241022,092300,1800937645,2990,2990,2990,2985,4922
|
|
20241022,092200,1786225485,2990,2985,2990,2985,2721
|
|
20241022,092100,1778090280,2985,2990,2990,2980,3959
|
|
20241022,092000,1766273025,2990,2990,2995,2985,8420
|
|
20241022,091900,1741100760,2980,2995,2995,2980,6787
|
|
20241022,091800,1720802180,2980,2980,2990,2980,5206
|
|
20241022,091700,1705252030,2980,2980,2985,2980,10314
|
|
20241022,091600,1674508460,2980,2990,2990,2980,5512
|
|
20241022,091500,1658059280,2990,2990,2990,2985,9892
|
|
20241022,091400,1628524790,2990,2995,2995,2990,2025
|
|
20241022,091300,1622468425,2995,2995,2995,2985,2700
|
|
20241022,091200,1614394750,2995,2990,3000,2990,8533
|
|
20241022,091100,1588828840,2990,2980,2990,2980,3673
|
|
20241022,091000,1577859110,2980,2980,2985,2980,2210
|
|
20241022,090900,1571273025,2980,2985,2985,2975,9371
|
|
20241022,090800,1543359440,2985,2980,2985,2975,12764
|
|
20241022,090700,1505312065,2980,3000,3005,2980,32797
|
|
20241022,090600,1407425830,3000,2985,3010,2980,34435
|
|
20241022,090500,1304515180,2980,2985,2995,2980,10662
|
|
20241022,090400,1272725560,2985,2985,2990,2980,27881
|
|
20241022,090300,1189556940,2990,3010,3015,2980,25513
|
|
20241022,090200,1113153340,3020,3025,3050,3000,126195
|
|
20241022,090100,732328385,3025,3000,3050,2990,126701
|
|
20241022,090000,350594790,3000,3015,3015,2990,116650
|