644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,194100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,194000,73576899660,4180,4180,4180,4180,0
|
|
20241015,193900,73576899660,4180,4180,4180,4180,0
|
|
20241015,193800,73576899660,4180,4180,4180,4180,0
|
|
20241015,193700,73576899660,4180,4180,4180,4180,0
|
|
20241015,193600,73576899660,4180,4180,4180,4180,0
|
|
20241015,193500,73576899660,4180,4180,4180,4180,0
|
|
20241015,193400,73576899660,4180,4180,4180,4180,0
|
|
20241015,193300,73576899660,4180,4180,4180,4180,0
|
|
20241015,193200,73576899660,4180,4180,4180,4180,0
|
|
20241015,193100,73576899660,4180,4180,4180,4180,0
|
|
20241015,193000,73576899660,4180,4180,4180,4180,0
|
|
20241015,192900,73576899660,4180,4180,4180,4180,0
|
|
20241015,192800,73576899660,4180,4180,4180,4180,0
|
|
20241015,192700,73576899660,4180,4180,4180,4180,0
|
|
20241015,192600,73576899660,4180,4180,4180,4180,0
|
|
20241015,192500,73576899660,4180,4180,4180,4180,0
|
|
20241015,192400,73576899660,4180,4180,4180,4180,0
|
|
20241015,192300,73576899660,4180,4180,4180,4180,0
|
|
20241015,192200,73576899660,4180,4180,4180,4180,0
|
|
20241015,192100,73576899660,4180,4180,4180,4180,0
|
|
20241015,192000,73576899660,4180,4180,4180,4180,0
|
|
20241015,191900,73576899660,4180,4180,4180,4180,0
|
|
20241015,191800,73576899660,4180,4180,4180,4180,0
|
|
20241015,191700,73576899660,4180,4180,4180,4180,0
|
|
20241015,191600,73576899660,4180,4180,4180,4180,0
|
|
20241015,191500,73576899660,4180,4180,4180,4180,0
|
|
20241015,191400,73576899660,4180,4180,4180,4180,0
|
|
20241015,191300,73576899660,4180,4180,4180,4180,0
|
|
20241015,191200,73576899660,4180,4180,4180,4180,0
|
|
20241015,191100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,191000,73576899660,4180,4180,4180,4180,0
|
|
20241015,190900,73576899660,4180,4180,4180,4180,0
|
|
20241015,190800,73576899660,4180,4180,4180,4180,0
|
|
20241015,190700,73576899660,4180,4180,4180,4180,0
|
|
20241015,190600,73576899660,4180,4180,4180,4180,0
|
|
20241015,190500,73576899660,4180,4180,4180,4180,0
|
|
20241015,190400,73576899660,4180,4180,4180,4180,0
|
|
20241015,190300,73576899660,4180,4180,4180,4180,0
|
|
20241015,190200,73576899660,4180,4180,4180,4180,0
|
|
20241015,190100,73576899660,4180,4180,4180,4180,0
|
|
20241015,190000,73576899660,4180,4180,4180,4180,0
|
|
20241015,185900,73576899660,4180,4180,4180,4180,0
|
|
20241015,185800,73576899660,4180,4180,4180,4180,0
|
|
20241015,185700,73576899660,4180,4180,4180,4180,0
|
|
20241015,185600,73576899660,4180,4180,4180,4180,0
|
|
20241015,185500,73576899660,4180,4180,4180,4180,0
|
|
20241015,185400,73576899660,4180,4180,4180,4180,0
|
|
20241015,185300,73576899660,4180,4180,4180,4180,0
|
|
20241015,185200,73576899660,4180,4180,4180,4180,0
|
|
20241015,185100,73576899660,4180,4180,4180,4180,0
|
|
20241015,185000,73576899660,4180,4180,4180,4180,0
|
|
20241015,184900,73576899660,4180,4180,4180,4180,0
|
|
20241015,184800,73576899660,4180,4180,4180,4180,0
|
|
20241015,184700,73576899660,4180,4180,4180,4180,0
|
|
20241015,184600,73576899660,4180,4180,4180,4180,0
|
|
20241015,184500,73576899660,4180,4180,4180,4180,0
|
|
20241015,184400,73576899660,4180,4180,4180,4180,0
|
|
20241015,184300,73576899660,4180,4180,4180,4180,0
|
|
20241015,184200,73576899660,4180,4180,4180,4180,0
|
|
20241015,184100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,184000,73576899660,4180,4180,4180,4180,0
|
|
20241015,183900,73576899660,4180,4180,4180,4180,0
|
|
20241015,183800,73576899660,4180,4180,4180,4180,0
|
|
20241015,183700,73576899660,4180,4180,4180,4180,0
|
|
20241015,183600,73576899660,4180,4180,4180,4180,0
|
|
20241015,183500,73576899660,4180,4180,4180,4180,0
|
|
20241015,183400,73576899660,4180,4180,4180,4180,0
|
|
20241015,183300,73576899660,4180,4180,4180,4180,0
|
|
20241015,183200,73576899660,4180,4180,4180,4180,0
|
|
20241015,183100,73576899660,4180,4180,4180,4180,0
|
|
20241015,183000,73576899660,4180,4180,4180,4180,0
|
|
20241015,182900,73576899660,4180,4180,4180,4180,0
|
|
20241015,182800,73576899660,4180,4180,4180,4180,0
|
|
20241015,182700,73576899660,4180,4180,4180,4180,0
|
|
20241015,182600,73576899660,4180,4180,4180,4180,0
|
|
20241015,182500,73576899660,4180,4180,4180,4180,0
|
|
20241015,182400,73576899660,4180,4180,4180,4180,0
|
|
20241015,182300,73576899660,4180,4180,4180,4180,0
|
|
20241015,182200,73576899660,4180,4180,4180,4180,0
|
|
20241015,182100,73576899660,4180,4180,4180,4180,0
|
|
20241015,182000,73576899660,4180,4180,4180,4180,0
|
|
20241015,181900,73576899660,4180,4180,4180,4180,0
|
|
20241015,181800,73576899660,4180,4180,4180,4180,0
|
|
20241015,181700,73576899660,4180,4180,4180,4180,0
|
|
20241015,181600,73576899660,4180,4180,4180,4180,0
|
|
20241015,181500,73576899660,4180,4180,4180,4180,0
|
|
20241015,181400,73576899660,4180,4180,4180,4180,0
|
|
20241015,181300,73576899660,4180,4180,4180,4180,0
|
|
20241015,181200,73576899660,4180,4180,4180,4180,0
|
|
20241015,181100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,181000,73576899660,4180,4180,4180,4180,0
|
|
20241015,180900,73576899660,4180,4180,4180,4180,0
|
|
20241015,180800,73576899660,4180,4180,4180,4180,0
|
|
20241015,180700,73576899660,4180,4180,4180,4180,0
|
|
20241015,180600,73576899660,4180,4180,4180,4180,0
|
|
20241015,180500,73576899660,4180,4180,4180,4180,0
|
|
20241015,180400,73576899660,4180,4180,4180,4180,0
|
|
20241015,180300,73576899660,4180,4180,4180,4180,0
|
|
20241015,180200,73576899660,4180,4180,4180,4180,0
|
|
20241015,180100,73576899660,4180,4180,4180,4180,0
|
|
20241015,180000,73576899660,4180,4180,4180,4180,0
|
|
20241015,175900,73576899660,4180,4180,4180,4180,0
|
|
20241015,175800,73576899660,4180,4180,4180,4180,0
|
|
20241015,175700,73576899660,4180,4180,4180,4180,0
|
|
20241015,175600,73576899660,4180,4180,4180,4180,0
|
|
20241015,175500,73576899660,4180,4180,4180,4180,0
|
|
20241015,175400,73576899660,4180,4180,4180,4180,0
|
|
20241015,175300,73576899660,4180,4180,4180,4180,0
|
|
20241015,175200,73576899660,4180,4180,4180,4180,0
|
|
20241015,175100,73576899660,4180,4180,4180,4180,0
|
|
20241015,175000,73576899660,4180,4180,4180,4180,0
|
|
20241015,174900,73576899660,4180,4180,4180,4180,0
|
|
20241015,174800,73576899660,4180,4180,4180,4180,0
|
|
20241015,174700,73576899660,4180,4180,4180,4180,0
|
|
20241015,174600,73576899660,4180,4180,4180,4180,0
|
|
20241015,174500,73576899660,4180,4180,4180,4180,0
|
|
20241015,174400,73576899660,4180,4180,4180,4180,0
|
|
20241015,174300,73576899660,4180,4180,4180,4180,0
|
|
20241015,174200,73576899660,4180,4180,4180,4180,0
|
|
20241015,174100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,174000,73576899660,4180,4180,4180,4180,0
|
|
20241015,173900,73576899660,4180,4180,4180,4180,0
|
|
20241015,173800,73576899660,4180,4180,4180,4180,0
|
|
20241015,173700,73576899660,4180,4180,4180,4180,0
|
|
20241015,173600,73576899660,4180,4180,4180,4180,0
|
|
20241015,173500,73576899660,4180,4180,4180,4180,0
|
|
20241015,173400,73576899660,4180,4180,4180,4180,0
|
|
20241015,173300,73576899660,4180,4180,4180,4180,0
|
|
20241015,173200,73576899660,4180,4180,4180,4180,0
|
|
20241015,173100,73576899660,4180,4180,4180,4180,0
|
|
20241015,173000,73576899660,4180,4180,4180,4180,0
|
|
20241015,172900,73576899660,4180,4180,4180,4180,0
|
|
20241015,172800,73576899660,4180,4180,4180,4180,0
|
|
20241015,172700,73576899660,4180,4180,4180,4180,0
|
|
20241015,172600,73576899660,4180,4180,4180,4180,0
|
|
20241015,172500,73576899660,4180,4180,4180,4180,0
|
|
20241015,172400,73576899660,4180,4180,4180,4180,0
|
|
20241015,172300,73576899660,4180,4180,4180,4180,0
|
|
20241015,172200,73576899660,4180,4180,4180,4180,0
|
|
20241015,172100,73576899660,4180,4180,4180,4180,0
|
|
20241015,172000,73576899660,4180,4180,4180,4180,0
|
|
20241015,171900,73576899660,4180,4180,4180,4180,0
|
|
20241015,171800,73576899660,4180,4180,4180,4180,0
|
|
20241015,171700,73576899660,4180,4180,4180,4180,0
|
|
20241015,171600,73576899660,4180,4180,4180,4180,0
|
|
20241015,171500,73576899660,4180,4180,4180,4180,0
|
|
20241015,171400,73576899660,4180,4180,4180,4180,0
|
|
20241015,171300,73576899660,4180,4180,4180,4180,0
|
|
20241015,171200,73576899660,4180,4180,4180,4180,0
|
|
20241015,171100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,171000,73576899660,4180,4180,4180,4180,0
|
|
20241015,170900,73576899660,4180,4180,4180,4180,0
|
|
20241015,170800,73576899660,4180,4180,4180,4180,0
|
|
20241015,170700,73576899660,4180,4180,4180,4180,0
|
|
20241015,170600,73576899660,4180,4180,4180,4180,0
|
|
20241015,170500,73576899660,4180,4180,4180,4180,0
|
|
20241015,170400,73576899660,4180,4180,4180,4180,0
|
|
20241015,170300,73576899660,4180,4180,4180,4180,0
|
|
20241015,170200,73576899660,4180,4180,4180,4180,0
|
|
20241015,170100,73576899660,4180,4180,4180,4180,0
|
|
20241015,170000,73576899660,4180,4180,4180,4180,0
|
|
20241015,165900,73576899660,4180,4180,4180,4180,0
|
|
20241015,165800,73576899660,4180,4180,4180,4180,0
|
|
20241015,165700,73576899660,4180,4180,4180,4180,0
|
|
20241015,165600,73576899660,4180,4180,4180,4180,0
|
|
20241015,165500,73576899660,4180,4180,4180,4180,0
|
|
20241015,165400,73576899660,4180,4180,4180,4180,0
|
|
20241015,165300,73576899660,4180,4180,4180,4180,0
|
|
20241015,165200,73576899660,4180,4180,4180,4180,0
|
|
20241015,165100,73576899660,4180,4180,4180,4180,0
|
|
20241015,165000,73576899660,4180,4180,4180,4180,0
|
|
20241015,164900,73576899660,4180,4180,4180,4180,0
|
|
20241015,164800,73576899660,4180,4180,4180,4180,0
|
|
20241015,164700,73576899660,4180,4180,4180,4180,0
|
|
20241015,164600,73576899660,4180,4180,4180,4180,0
|
|
20241015,164500,73576899660,4180,4180,4180,4180,0
|
|
20241015,164400,73576899660,4180,4180,4180,4180,0
|
|
20241015,164300,73576899660,4180,4180,4180,4180,0
|
|
20241015,164200,73576899660,4180,4180,4180,4180,0
|
|
20241015,164100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,164000,73576899660,4180,4180,4180,4180,0
|
|
20241015,163900,73576899660,4180,4180,4180,4180,0
|
|
20241015,163800,73576899660,4180,4180,4180,4180,0
|
|
20241015,163700,73576899660,4180,4180,4180,4180,0
|
|
20241015,163600,73576899660,4180,4180,4180,4180,0
|
|
20241015,163500,73576899660,4180,4180,4180,4180,0
|
|
20241015,163400,73576899660,4180,4180,4180,4180,0
|
|
20241015,163300,73576899660,4180,4180,4180,4180,0
|
|
20241015,163200,73576899660,4180,4180,4180,4180,0
|
|
20241015,163100,73576899660,4180,4180,4180,4180,0
|
|
20241015,163000,73576899660,4180,4180,4180,4180,0
|
|
20241015,162900,73576899660,4180,4180,4180,4180,0
|
|
20241015,162800,73576899660,4180,4180,4180,4180,0
|
|
20241015,162700,73576899660,4180,4180,4180,4180,0
|
|
20241015,162600,73576899660,4180,4180,4180,4180,0
|
|
20241015,162500,73576899660,4180,4180,4180,4180,0
|
|
20241015,162400,73576899660,4180,4180,4180,4180,0
|
|
20241015,162300,73576899660,4180,4180,4180,4180,0
|
|
20241015,162200,73576899660,4180,4180,4180,4180,0
|
|
20241015,162100,73576899660,4180,4180,4180,4180,0
|
|
20241015,162000,73576899660,4180,4180,4180,4180,0
|
|
20241015,161900,73576899660,4180,4180,4180,4180,0
|
|
20241015,161800,73576899660,4180,4180,4180,4180,0
|
|
20241015,161700,73576899660,4180,4180,4180,4180,0
|
|
20241015,161600,73576899660,4180,4180,4180,4180,0
|
|
20241015,161500,73576899660,4180,4180,4180,4180,0
|
|
20241015,161400,73576899660,4180,4180,4180,4180,0
|
|
20241015,161300,73576899660,4180,4180,4180,4180,0
|
|
20241015,161200,73576899660,4180,4180,4180,4180,0
|
|
20241015,161100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,161000,73576899660,4180,4180,4180,4180,0
|
|
20241015,160900,73576899660,4180,4180,4180,4180,0
|
|
20241015,160800,73576899660,4180,4180,4180,4180,0
|
|
20241015,160700,73576899660,4180,4180,4180,4180,0
|
|
20241015,160600,73576899660,4180,4180,4180,4180,0
|
|
20241015,160500,73576899660,4180,4180,4180,4180,0
|
|
20241015,160400,73576899660,4180,4180,4180,4180,0
|
|
20241015,160300,73576899660,4180,4180,4180,4180,0
|
|
20241015,160200,73576899660,4180,4180,4180,4180,0
|
|
20241015,160100,73576899660,4180,4180,4180,4180,0
|
|
20241015,160000,73576899660,4180,4180,4180,4180,0
|
|
20241015,155900,73576899660,4180,4180,4180,4180,0
|
|
20241015,155800,73576899660,4180,4180,4180,4180,0
|
|
20241015,155700,73576899660,4180,4180,4180,4180,0
|
|
20241015,155600,73576899660,4180,4180,4180,4180,0
|
|
20241015,155500,73576899660,4180,4180,4180,4180,0
|
|
20241015,155400,73576899660,4180,4180,4180,4180,0
|
|
20241015,155300,73576899660,4180,4180,4180,4180,0
|
|
20241015,155200,73576899660,4180,4180,4180,4180,0
|
|
20241015,155100,73576899660,4180,4180,4180,4180,0
|
|
20241015,155000,73576899660,4180,4180,4180,4180,0
|
|
20241015,154900,73576899660,4180,4180,4180,4180,0
|
|
20241015,154800,73576899660,4180,4180,4180,4180,0
|
|
20241015,154700,73576899660,4180,4180,4180,4180,0
|
|
20241015,154600,73576899660,4180,4180,4180,4180,0
|
|
20241015,154500,73576899660,4180,4180,4180,4180,0
|
|
20241015,154400,73576899660,4180,4180,4180,4180,0
|
|
20241015,154300,73576899660,4180,4180,4180,4180,0
|
|
20241015,154200,73576899660,4180,4180,4180,4180,0
|
|
20241015,154100,73576899660,4180,4180,4180,4180,90994
|
|
20241015,154000,73576899660,4180,4180,4180,4180,0
|
|
20241015,153900,73576899660,4180,4180,4180,4180,0
|
|
20241015,153800,73576899660,4180,4180,4180,4180,0
|
|
20241015,153700,73576899660,4180,4180,4180,4180,0
|
|
20241015,153600,73576899660,4180,4180,4180,4180,0
|
|
20241015,153500,73576899660,4180,4180,4180,4180,0
|
|
20241015,153400,73576899660,4180,4180,4180,4180,0
|
|
20241015,153300,73576899660,4180,4180,4180,4180,0
|
|
20241015,153200,73576899660,4180,4180,4180,4180,0
|
|
20241015,153100,73576899660,4180,4180,4180,4180,0
|
|
20241015,153000,73576899660,4180,4180,4180,4180,90994
|
|
20241015,152900,73196544740,4190,4190,4190,4190,0
|
|
20241015,152800,73196544740,4190,4190,4190,4190,0
|
|
20241015,152700,73196544740,4190,4190,4190,4190,0
|
|
20241015,152600,73196544740,4190,4190,4190,4190,0
|
|
20241015,152500,73196544740,4190,4190,4190,4190,0
|
|
20241015,152400,73196544740,4190,4190,4190,4190,0
|
|
20241015,152300,73196544740,4190,4190,4190,4190,0
|
|
20241015,152200,73196544740,4190,4190,4190,4190,0
|
|
20241015,152100,73196544740,4190,4190,4190,4190,0
|
|
20241015,152000,73196544740,4190,4190,4190,4190,0
|
|
20241015,151900,73196544740,4190,4205,4210,4190,38590
|
|
20241015,151800,73034547910,4210,4205,4220,4205,18494
|
|
20241015,151700,72956658700,4210,4200,4210,4195,18433
|
|
20241015,151600,72879172170,4200,4205,4210,4185,15022
|
|
20241015,151500,72816088660,4205,4195,4210,4190,10297
|
|
20241015,151400,72772792715,4185,4185,4195,4180,6044
|
|
20241015,151300,72747490175,4190,4175,4190,4165,16620
|
|
20241015,151200,72678130765,4175,4185,4190,4165,19433
|
|
20241015,151100,72596979205,4180,4190,4205,4180,4636
|
|
20241015,151000,72577567820,4205,4200,4210,4180,40523
|
|
20241015,150900,72407575820,4210,4210,4210,4200,5993
|
|
20241015,150800,72382385190,4205,4210,4210,4205,3748
|
|
20241015,150700,72366613465,4205,4210,4220,4190,8450
|
|
20241015,150600,72331054675,4190,4205,4210,4190,9854
|
|
20241015,150500,72289683590,4200,4215,4220,4195,13004
|
|
20241015,150400,72235005620,4215,4210,4215,4200,8754
|
|
20241015,150300,72198136980,4210,4200,4215,4195,20804
|
|
20241015,150200,72110605145,4200,4205,4210,4185,16634
|
|
20241015,150100,72040750475,4210,4190,4215,4185,18935
|
|
20241015,150000,71961258495,4190,4175,4190,4170,7133
|
|
20241015,145900,71931416780,4175,4175,4180,4165,6656
|
|
20241015,145800,71903659895,4180,4180,4185,4170,4507
|
|
20241015,145700,71884835655,4185,4195,4195,4175,10778
|
|
20241015,145600,71839681730,4195,4160,4195,4145,39078
|
|
20241015,145500,71676404215,4160,4130,4160,4130,6866
|
|
20241015,145400,71647932575,4150,4140,4155,4125,7503
|
|
20241015,145300,71616891410,4135,4130,4160,4120,13199
|
|
20241015,145200,71562232615,4135,4150,4150,4125,9166
|
|
20241015,145100,71524326325,4150,4150,4155,4135,4708
|
|
20241015,145000,71504804805,4150,4150,4165,4140,8711
|
|
20241015,144900,71468646385,4150,4155,4160,4145,11729
|
|
20241015,144800,71419945900,4150,4155,4160,4135,9207
|
|
20241015,144700,71381802210,4150,4140,4155,4125,11089
|
|
20241015,144600,71335902440,4140,4120,4150,4120,6632
|
|
20241015,144500,71308502660,4120,4135,4150,4115,25117
|
|
20241015,144400,71204995395,4135,4155,4155,4135,12994
|
|
20241015,144300,71151217545,4160,4170,4180,4135,24114
|
|
20241015,144200,71051079155,4170,4160,4185,4155,27586
|
|
20241015,144100,70936139125,4160,4125,4160,4125,27388
|
|
20241015,144000,70822608060,4130,4115,4145,4115,17881
|
|
20241015,143900,70748784260,4115,4135,4150,4115,21334
|
|
20241015,143800,70660801920,4130,4140,4150,4125,59421
|
|
20241015,143700,70415066120,4130,4155,4155,4120,66622
|
|
20241015,143600,70139514240,4160,4165,4180,4155,30083
|
|
20241015,143500,70014196790,4165,4200,4200,4165,42205
|
|
20241015,143400,69837973080,4200,4185,4215,4185,34482
|
|
20241015,143300,69693248990,4185,4185,4195,4180,23294
|
|
20241015,143200,69595754035,4185,4180,4195,4165,36122
|
|
20241015,143100,69444888035,4180,4190,4190,4165,34539
|
|
20241015,143000,69300654545,4185,4155,4210,4155,34806
|
|
20241015,142900,69155128150,4160,4190,4200,4155,71565
|
|
20241015,142800,68856498555,4200,4215,4220,4170,124708
|
|
20241015,142700,68333257575,4215,4240,4250,4215,36122
|
|
20241015,142600,68180581465,4235,4265,4265,4215,78362
|
|
20241015,142500,67848777325,4265,4275,4280,4255,27968
|
|
20241015,142400,67729499525,4280,4285,4295,4270,51212
|
|
20241015,142300,67510104145,4285,4320,4330,4270,57360
|
|
20241015,142200,67263294925,4315,4280,4330,4275,60408
|
|
20241015,142100,67002433225,4275,4290,4295,4265,18937
|
|
20241015,142000,66921438535,4295,4275,4305,4275,16547
|
|
20241015,141900,66850494015,4275,4270,4305,4265,33966
|
|
20241015,141800,66704873300,4270,4250,4280,4240,58590
|
|
20241015,141700,66455477380,4250,4295,4305,4245,85561
|
|
20241015,141600,66090524980,4300,4295,4305,4270,75378
|
|
20241015,141500,65767860905,4295,4300,4320,4295,56203
|
|
20241015,141400,65525935325,4300,4355,4355,4275,196452
|
|
20241015,141300,64680538520,4350,4365,4385,4345,46594
|
|
20241015,141200,64477431350,4360,4395,4405,4360,39062
|
|
20241015,141100,64306445230,4395,4395,4415,4395,20639
|
|
20241015,141000,64215546190,4400,4415,4415,4385,22073
|
|
20241015,140900,64118430360,4410,4390,4430,4385,107368
|
|
20241015,140800,63645005640,4385,4365,4390,4360,38657
|
|
20241015,140700,63475919175,4365,4365,4375,4355,46612
|
|
20241015,140600,63272398005,4360,4375,4380,4340,151501
|
|
20241015,140500,62612542765,4375,4405,4405,4375,115103
|
|
20241015,140400,62107689295,4400,4415,4435,4395,157522
|
|
20241015,140300,61412900470,4415,4450,4455,4415,83200
|
|
20241015,140200,61044198180,4445,4480,4485,4420,154308
|
|
20241015,140100,60358631275,4485,4495,4500,4465,25446
|
|
20241015,140000,60244553875,4500,4510,4515,4490,23964
|
|
20241015,135900,60136671065,4515,4485,4520,4480,35115
|
|
20241015,135800,59978379450,4480,4505,4505,4470,40359
|
|
20241015,135700,59797347550,4495,4485,4510,4485,23764
|
|
20241015,135600,59690428220,4490,4525,4530,4480,65620
|
|
20241015,135500,59394844955,4520,4500,4525,4485,38285
|
|
20241015,135400,59222175680,4495,4500,4500,4460,36050
|
|
20241015,135300,59060549125,4500,4500,4520,4495,41266
|
|
20241015,135200,58874409315,4500,4475,4510,4455,57756
|
|
20241015,135100,58615859715,4475,4475,4495,4465,42640
|
|
20241015,135000,58424872180,4475,4500,4505,4455,78946
|
|
20241015,134900,58071679825,4505,4505,4525,4490,78626
|
|
20241015,134800,57717379115,4500,4490,4510,4485,60044
|
|
20241015,134700,57447244730,4490,4470,4495,4470,56273
|
|
20241015,134600,57194907175,4475,4500,4515,4470,216781
|
|
20241015,134500,56222836170,4500,4560,4565,4485,204414
|
|
20241015,134400,55300799805,4565,4590,4620,4530,159320
|
|
20241015,134300,54571251630,4590,4630,4635,4575,122455
|
|
20241015,134200,54008329980,4630,4630,4645,4610,102843
|
|
20241015,134100,53532551565,4625,4650,4655,4605,176951
|
|
20241015,134000,52713329210,4650,4570,4650,4560,378949
|
|
20241015,133900,50965745460,4570,4530,4580,4510,62725
|
|
20241015,133800,50680393845,4535,4515,4540,4495,66834
|
|
20241015,133700,50378495830,4515,4560,4575,4470,185610
|
|
20241015,133600,49541851055,4565,4565,4570,4530,79926
|
|
20241015,133500,49178533600,4570,4530,4570,4515,101776
|
|
20241015,133400,48716661490,4525,4550,4555,4500,205187
|
|
20241015,133300,47789188885,4545,4535,4565,4535,102031
|
|
20241015,133200,47324961355,4540,4590,4600,4525,206820
|
|
20241015,133100,46382579580,4580,4585,4620,4575,116772
|
|
20241015,133000,45846445320,4585,4620,4620,4570,176567
|
|
20241015,132900,45035149690,4615,4670,4675,4610,113763
|
|
20241015,132800,44507801570,4670,4630,4680,4625,118418
|
|
20241015,132700,43956078610,4630,4655,4665,4620,120388
|
|
20241015,132600,43398089085,4655,4685,4690,4630,170259
|
|
20241015,132500,42604788080,4680,4720,4720,4660,203574
|
|
20241015,132400,41650193460,4715,4690,4735,4675,246960
|
|
20241015,132300,40487609075,4680,4700,4710,4655,170683
|
|
20241015,132200,39687952465,4700,4665,4720,4655,402826
|
|
20241015,132100,37798801655,4670,4610,4675,4610,214793
|
|
20241015,132000,36798660710,4625,4650,4650,4600,100348
|
|
20241015,131900,36334768055,4645,4635,4650,4600,142737
|
|
20241015,131800,35674927005,4640,4630,4690,4620,316764
|
|
20241015,131700,34199550315,4630,4630,4665,4620,252514
|
|
20241015,131600,33027491010,4625,4670,4675,4585,361601
|
|
20241015,131500,31354527155,4670,4680,4680,4615,342918
|
|
20241015,131400,29757922500,4675,4565,4680,4555,712200
|
|
20241015,131300,26455801230,4555,4475,4565,4470,141474
|
|
20241015,131200,25818609735,4475,4555,4575,4410,239394
|
|
20241015,131100,24750060385,4560,4485,4640,4475,458012
|
|
20241015,131000,22653304035,4490,4435,4530,4415,113561
|
|
20241015,130900,22145671970,4435,4435,4460,4375,170654
|
|
20241015,130800,21392922300,4440,4525,4570,4410,305509
|
|
20241015,130700,20021921800,4520,4520,4570,4500,240248
|
|
20241015,130600,18932191680,4520,4515,4525,4445,278229
|
|
20241015,130500,17684093650,4500,4575,4585,4500,460900
|
|
20241015,130400,15587688555,4570,4560,4595,4520,560253
|
|
20241015,130300,13033983225,4435,4435,4435,4435,0
|
|
20241015,130200,13033983225,4435,4235,4435,4165,585315
|
|
20241015,130100,10491899780,4245,4255,4260,4245,3844
|
|
20241015,130000,10475558470,4255,4250,4255,4240,6876
|
|
20241015,125900,10446321555,4245,4245,4265,4245,1709
|
|
20241015,125800,10439044305,4260,4255,4260,4250,5351
|
|
20241015,125700,10416270890,4245,4240,4255,4240,6112
|
|
20241015,125600,10390282405,4240,4245,4260,4235,8619
|
|
20241015,125500,10353699275,4250,4245,4250,4235,5651
|
|
20241015,125400,10329718775,4235,4220,4250,4210,32327
|
|
20241015,125300,10192636855,4210,4185,4220,4185,10720
|
|
20241015,125200,10147514065,4200,4190,4200,4190,3020
|
|
20241015,125100,10134837955,4190,4190,4190,4190,986
|
|
20241015,125000,10130706615,4190,4195,4195,4190,937
|
|
20241015,124900,10126780120,4200,4190,4200,4190,281
|
|
20241015,124800,10125602220,4195,4195,4195,4195,1050
|
|
20241015,124700,10121197470,4190,4190,4190,4190,4501
|
|
20241015,124600,10102338280,4190,4195,4195,4190,53
|
|
20241015,124500,10102116200,4200,4200,4200,4200,0
|
|
20241015,124400,10102116200,4200,4185,4200,4185,252
|
|
20241015,124300,10101060815,4190,4190,4190,4190,50
|
|
20241015,124200,10100851315,4190,4175,4190,4175,1513
|
|
20241015,124100,10094523360,4170,4160,4175,4155,5523
|
|
20241015,124000,10071504420,4145,4160,4160,4145,16269
|
|
20241015,123900,10003992635,4180,4180,4180,4145,8846
|
|
20241015,123800,9967160755,4175,4185,4185,4175,650
|
|
20241015,123700,9964444005,4175,4180,4180,4175,3405
|
|
20241015,123600,9950225330,4180,4195,4200,4180,384
|
|
20241015,123500,9948617665,4195,4200,4200,4195,65
|
|
20241015,123400,9948344985,4200,4200,4200,4200,50
|
|
20241015,123300,9948134985,4195,4195,4195,4195,50
|
|
20241015,123200,9947925235,4180,4190,4190,4175,1764
|
|
20241015,123100,9940546955,4195,4195,4200,4195,2805
|
|
20241015,123000,9928773975,4195,4190,4195,4190,29
|
|
20241015,122900,9928652440,4190,4190,4190,4185,976
|
|
20241015,122800,9924567265,4190,4200,4200,4190,2793
|
|
20241015,122700,9912846825,4200,4200,4200,4185,1862
|
|
20241015,122600,9905026440,4200,4180,4200,4180,4285
|
|
20241015,122500,9887058135,4185,4185,4185,4180,1423
|
|
20241015,122400,9881106925,4190,4200,4200,4190,71
|
|
20241015,122300,9880808885,4200,4200,4200,4200,229
|
|
20241015,122200,9879847085,4200,4205,4205,4200,415
|
|
20241015,122100,9878102355,4205,4195,4205,4195,990
|
|
20241015,122000,9873943085,4185,4180,4215,4180,8732
|
|
20241015,121900,9837277885,4180,4185,4185,4180,1963
|
|
20241015,121800,9829071190,4185,4180,4185,4180,2507
|
|
20241015,121700,9818583165,4180,4185,4185,4175,4161
|
|
20241015,121600,9801189430,4190,4190,4190,4190,1550
|
|
20241015,121500,9794694930,4190,4185,4190,4185,110
|
|
20241015,121400,9794234555,4185,4185,4185,4185,222
|
|
20241015,121300,9793305485,4185,4190,4190,4185,269
|
|
20241015,121200,9792178565,4190,4175,4190,4175,1276
|
|
20241015,121100,9786850515,4175,4175,4175,4175,12
|
|
20241015,121000,9786800415,4175,4175,4175,4175,3286
|
|
20241015,120900,9773081365,4175,4190,4190,4175,275
|
|
20241015,120800,9771932490,4190,4190,4190,4190,0
|
|
20241015,120700,9771932490,4190,4190,4190,4190,50
|
|
20241015,120600,9771722990,4190,4190,4190,4190,109
|
|
20241015,120500,9771266280,4190,4190,4190,4190,0
|
|
20241015,120400,9771266280,4190,4170,4190,4170,100
|
|
20241015,120300,9770848280,4170,4170,4170,4170,50
|
|
20241015,120200,9770639780,4170,4185,4190,4170,2730
|
|
20241015,120100,9759239895,4190,4180,4190,4180,16116
|
|
20241015,120000,9691723995,4180,4170,4180,4170,124
|
|
20241015,115900,9691205715,4170,4180,4180,4170,51
|
|
20241015,115800,9690992545,4180,4180,4180,4180,0
|
|
20241015,115700,9690992545,4180,4165,4180,4165,1370
|
|
20241015,115600,9685285745,4180,4170,4180,4165,6076
|
|
20241015,115500,9659920365,4180,4175,4180,4175,580
|
|
20241015,115400,9657498615,4170,4165,4170,4165,4417
|
|
20241015,115300,9639080450,4170,4170,4170,4170,485
|
|
20241015,115200,9637058000,4170,4170,4170,4170,498
|
|
20241015,115100,9634981340,4180,4165,4180,4165,903
|
|
20241015,115000,9631207345,4180,4165,4185,4165,160
|
|
20241015,114900,9630540015,4160,4185,4185,4160,2147
|
|
20241015,114800,9621585270,4175,4175,4175,4175,36
|
|
20241015,114700,9621434970,4190,4175,4190,4175,987
|
|
20241015,114600,9617313495,4175,4180,4180,4175,2608
|
|
20241015,114500,9606424335,4195,4190,4200,4160,9032
|
|
20241015,114400,9568748190,4195,4190,4195,4190,993
|
|
20241015,114300,9564586100,4190,4195,4195,4190,1925
|
|
20241015,114200,9556512640,4200,4200,4205,4200,3652
|
|
20241015,114100,9541168960,4200,4210,4210,4200,2850
|
|
20241015,114000,9529185795,4205,4190,4205,4190,11901
|
|
20241015,113900,9479227395,4190,4190,4190,4190,2237
|
|
20241015,113800,9469854365,4190,4185,4190,4185,709
|
|
20241015,113700,9466886655,4185,4185,4185,4185,1057
|
|
20241015,113600,9462463110,4185,4180,4185,4180,763
|
|
20241015,113500,9459271615,4180,4180,4180,4165,4400
|
|
20241015,113400,9440924630,4180,4185,4185,4180,2098
|
|
20241015,113300,9432147895,4185,4185,4185,4165,4226
|
|
20241015,113200,9414517265,4180,4165,4180,4165,4719
|
|
20241015,113100,9394805755,4150,4165,4165,4150,900
|
|
20241015,113000,9391063040,4170,4170,4170,4170,71
|
|
20241015,112900,9390766970,4170,4170,4170,4170,250
|
|
20241015,112800,9389724470,4170,4140,4175,4140,2220
|
|
20241015,112700,9380485950,4135,4165,4165,4135,9221
|
|
20241015,112600,9342247800,4170,4170,4170,4170,2
|
|
20241015,112500,9342239460,4170,4155,4170,4155,1124
|
|
20241015,112400,9337552515,4155,4155,4155,4150,454
|
|
20241015,112300,9335668215,4170,4175,4175,4150,3326
|
|
20241015,112200,9321852545,4175,4165,4175,4160,351
|
|
20241015,112100,9320388165,4160,4160,4160,4160,10
|
|
20241015,112000,9320346565,4155,4165,4165,4155,1072
|
|
20241015,111900,9315890755,4155,4155,4155,4150,2786
|
|
20241015,111800,9304317425,4170,4170,4170,4155,6269
|
|
20241015,111700,9278238980,4170,4170,4170,4170,56
|
|
20241015,111600,9278005460,4170,4165,4170,4155,2097
|
|
20241015,111500,9269278500,4170,4165,4170,4165,51
|
|
20241015,111400,9269065835,4165,4170,4170,4165,55
|
|
20241015,111300,9268836490,4165,4170,4170,4165,655
|
|
20241015,111200,9266108160,4170,4175,4175,4165,362
|
|
20241015,111100,9264599875,4175,4170,4175,4155,1237
|
|
20241015,111000,9259444675,4175,4160,4175,4160,56
|
|
20241015,110900,9259210965,4160,4175,4175,4160,988
|
|
20241015,110800,9255086805,4175,4165,4175,4160,1057
|
|
20241015,110700,9250675915,4165,4160,4170,4155,489
|
|
20241015,110600,9248641885,4155,4155,4155,4155,24
|
|
20241015,110500,9248542165,4160,4150,4160,4150,298
|
|
20241015,110400,9247303495,4150,4160,4160,4150,217
|
|
20241015,110300,9246402365,4160,4145,4160,4145,95
|
|
20241015,110200,9246007755,4145,4160,4160,4145,520
|
|
20241015,110100,9243851105,4145,4145,4145,4145,967
|
|
20241015,110000,9239842890,4145,4145,4155,4145,305
|
|
20241015,105900,9238575805,4150,4150,4150,4145,3641
|
|
20241015,105800,9223465685,4150,4150,4150,4150,250
|
|
20241015,105700,9222428185,4150,4150,4150,4150,20
|
|
20241015,105600,9222345185,4150,4145,4150,4130,2090
|
|
20241015,105500,9213710970,4150,4150,4150,4150,126
|
|
20241015,105400,9213188070,4135,4145,4145,4135,3008
|
|
20241015,105300,9200748385,4135,4150,4155,4135,816
|
|
20241015,105200,9197369675,4150,4150,4150,4150,78
|
|
20241015,105100,9197045975,4155,4155,4155,4150,279
|
|
20241015,105000,9195886935,4155,4155,4155,4135,3930
|
|
20241015,104900,9179630610,4145,4155,4155,4145,119
|
|
20241015,104800,9179136205,4145,4145,4150,4140,3238
|
|
20241015,104700,9165722710,4155,4145,4155,4145,2243
|
|
20241015,104600,9156409720,4140,4150,4150,4140,2430
|
|
20241015,104500,9146339900,4140,4160,4180,4140,6050
|
|
20241015,104400,9121219275,4180,4170,4180,4160,2145
|
|
20241015,104300,9112285385,4170,4185,4185,4170,1531
|
|
20241015,104200,9105883700,4185,4160,4190,4155,5099
|
|
20241015,104100,9084632025,4160,4165,4170,4160,476
|
|
20241015,104000,9082649240,4165,4170,4170,4165,163
|
|
20241015,103900,9081969995,4165,4175,4175,4165,1126
|
|
20241015,103800,9077275645,4170,4170,4180,4170,2434
|
|
20241015,103700,9067125365,4175,4180,4180,4175,4099
|
|
20241015,103600,9050008990,4180,4185,4190,4175,5372
|
|
20241015,103500,9027534660,4185,4180,4185,4175,2896
|
|
20241015,103400,9015427790,4180,4180,4180,4155,6577
|
|
20241015,103300,8988047200,4180,4165,4180,4165,863
|
|
20241015,103200,8984442845,4165,4175,4180,4165,2642
|
|
20241015,103100,8973407785,4180,4165,4190,4165,3146
|
|
20241015,103000,8960251125,4170,4195,4200,4170,4906
|
|
20241015,102900,8939744650,4195,4175,4205,4170,23792
|
|
20241015,102800,8840017685,4180,4135,4180,4135,15837
|
|
20241015,102700,8774184335,4135,4125,4140,4110,5682
|
|
20241015,102600,8750722710,4115,4095,4125,4090,8709
|
|
20241015,102500,8714825215,4095,4100,4120,4095,925
|
|
20241015,102400,8711034500,4120,4095,4125,4095,2737
|
|
20241015,102300,8699812175,4100,4100,4100,4100,331
|
|
20241015,102200,8698455075,4100,4090,4100,4075,8331
|
|
20241015,102100,8664446050,4085,4095,4120,4085,9862
|
|
20241015,102000,8624036855,4125,4095,4125,4080,9172
|
|
20241015,101900,8586532085,4095,4085,4100,4085,3323
|
|
20241015,101800,8572951510,4085,4120,4120,4085,14937
|
|
20241015,101700,8511783050,4130,4140,4140,4130,38
|
|
20241015,101600,8511625930,4140,4085,4140,4085,11855
|
|
20241015,101500,8463020815,4085,4090,4105,4080,3196
|
|
20241015,101400,8449966390,4110,4100,4110,4090,4408
|
|
20241015,101300,8431924050,4095,4110,4110,4095,1593
|
|
20241015,101200,8425391880,4095,4095,4095,4090,151
|
|
20241015,101100,8424773545,4120,4100,4120,4095,1486
|
|
20241015,101000,8418680550,4120,4095,4120,4095,1361
|
|
20241015,100900,8413101385,4090,4095,4120,4090,1017
|
|
20241015,100800,8408935570,4125,4125,4125,4095,2555
|
|
20241015,100700,8398396350,4090,4125,4125,4085,2610
|
|
20241015,100600,8387720555,4120,4110,4135,4100,2102
|
|
20241015,100500,8379068320,4115,4105,4150,4090,7639
|
|
20241015,100400,8347747995,4105,4115,4115,4100,1407
|
|
20241015,100300,8341970980,4110,4105,4115,4100,3320
|
|
20241015,100200,8328337330,4110,4085,4115,4080,4549
|
|
20241015,100100,8309731180,4085,4085,4105,4075,7513
|
|
20241015,100000,8279054965,4085,4110,4110,4085,9805
|
|
20241015,095900,8238858505,4115,4120,4125,4110,5517
|
|
20241015,095800,8216164265,4120,4135,4135,4120,548
|
|
20241015,095700,8213900695,4135,4115,4135,4110,1413
|
|
20241015,095600,8208091905,4115,4155,4160,4110,7540
|
|
20241015,095500,8176995595,4155,4155,4160,4125,4273
|
|
20241015,095400,8159324830,4155,4120,4160,4120,7521
|
|
20241015,095300,8128202070,4125,4115,4125,4110,9328
|
|
20241015,095200,8089785955,4115,4100,4115,4100,3315
|
|
20241015,095100,8076165945,4100,4090,4110,4050,29615
|
|
20241015,095000,7955478935,4085,4105,4110,4075,26246
|
|
20241015,094900,7848001215,4105,4120,4135,4105,5618
|
|
20241015,094800,7824889080,4140,4140,4140,4110,14219
|
|
20241015,094700,7766288570,4155,4145,4155,4085,40943
|
|
20241015,094600,7597853965,4145,4200,4200,4145,42293
|
|
20241015,094500,7421203625,4200,4210,4215,4190,8657
|
|
20241015,094400,7384878445,4215,4200,4215,4195,16148
|
|
20241015,094300,7316965160,4195,4165,4200,4165,8041
|
|
20241015,094200,7283288185,4175,4185,4185,4155,40334
|
|
20241015,094100,7114891345,4185,4200,4220,4185,15797
|
|
20241015,094000,7048580265,4210,4195,4210,4190,8575
|
|
20241015,093900,7012568080,4195,4195,4215,4180,18494
|
|
20241015,093800,6934969635,4185,4260,4265,4155,90379
|
|
20241015,093700,6553206660,4265,4250,4265,4245,26704
|
|
20241015,093600,6439507740,4250,4250,4255,4235,17444
|
|
20241015,093500,6365450360,4250,4235,4255,4235,22341
|
|
20241015,093400,6270623565,4235,4220,4245,4220,15111
|
|
20241015,093300,6206585600,4235,4215,4240,4210,10275
|
|
20241015,093200,6163147655,4230,4220,4230,4200,19122
|
|
20241015,093100,6082618695,4210,4235,4260,4210,34649
|
|
20241015,093000,5935951390,4230,4215,4265,4215,31542
|
|
20241015,092900,5802083805,4220,4220,4240,4210,30691
|
|
20241015,092800,5672403260,4230,4245,4275,4215,47176
|
|
20241015,092700,5472517590,4240,4155,4250,4150,33769
|
|
20241015,092600,5330005535,4155,4200,4220,4135,40828
|
|
20241015,092500,5159390175,4200,4225,4240,4200,22852
|
|
20241015,092400,5062920055,4225,4220,4240,4220,26425
|
|
20241015,092300,4951129635,4210,4205,4240,4195,9526
|
|
20241015,092200,4911036935,4215,4220,4240,4200,28721
|
|
20241015,092100,4790023095,4215,4250,4250,4215,24798
|
|
20241015,092000,4685255035,4250,4230,4325,4230,84796
|
|
20241015,091900,4322528910,4225,4200,4230,4200,14974
|
|
20241015,091800,4259386675,4210,4210,4230,4195,25160
|
|
20241015,091700,4153637915,4230,4250,4250,4210,36777
|
|
20241015,091600,3998156390,4240,4240,4250,4230,14698
|
|
20241015,091500,3935859510,4240,4265,4275,4235,18022
|
|
20241015,091400,3859204580,4270,4225,4270,4220,33222
|
|
20241015,091300,3718311010,4240,4285,4290,4225,33339
|
|
20241015,091200,3576096770,4265,4235,4280,4225,30064
|
|
20241015,091100,3448304485,4235,4270,4280,4230,49090
|
|
20241015,091000,3239344165,4275,4300,4350,4275,112386
|
|
20241015,090900,2754103775,4315,4305,4315,4245,76222
|
|
20241015,090800,2428086660,4300,4255,4305,4185,110752
|
|
20241015,090700,1958028200,4255,4305,4325,4225,92945
|
|
20241015,090600,1561176995,4310,4240,4390,4215,221488
|
|
20241015,090500,611152005,4250,4180,4250,4150,64849
|
|
20241015,090400,338828465,4180,4090,4235,4080,57103
|
|
20241015,090300,100858030,4090,4045,4090,4045,9877
|
|
20241015,090200,60728800,4050,4020,4050,4005,6963
|
|
20241015,090100,32619960,4020,4020,4020,4020,282
|
|
20241015,090000,31486320,4020,4035,4035,4020,7806
|