603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190000,8424453705,4025,4025,4025,4025,19673
|
|
20241004,185900,8424453705,4025,4025,4025,4025,0
|
|
20241004,185800,8424453705,4025,4025,4025,4025,0
|
|
20241004,185700,8424453705,4025,4025,4025,4025,0
|
|
20241004,185600,8424453705,4025,4025,4025,4025,0
|
|
20241004,185500,8424453705,4025,4025,4025,4025,0
|
|
20241004,185400,8424453705,4025,4025,4025,4025,0
|
|
20241004,185300,8424453705,4025,4025,4025,4025,0
|
|
20241004,185200,8424453705,4025,4025,4025,4025,0
|
|
20241004,185100,8424453705,4025,4025,4025,4025,0
|
|
20241004,185000,8424453705,4025,4025,4025,4025,0
|
|
20241004,184900,8424453705,4025,4025,4025,4025,0
|
|
20241004,184800,8424453705,4025,4025,4025,4025,0
|
|
20241004,184700,8424453705,4025,4025,4025,4025,0
|
|
20241004,184600,8424453705,4025,4025,4025,4025,0
|
|
20241004,184500,8424453705,4025,4025,4025,4025,0
|
|
20241004,184400,8424453705,4025,4025,4025,4025,0
|
|
20241004,184300,8424453705,4025,4025,4025,4025,0
|
|
20241004,184200,8424453705,4025,4025,4025,4025,0
|
|
20241004,184100,8424453705,4025,4025,4025,4025,0
|
|
20241004,184000,8424453705,4025,4025,4025,4025,0
|
|
20241004,183900,8424453705,4025,4025,4025,4025,0
|
|
20241004,183800,8424453705,4025,4025,4025,4025,0
|
|
20241004,183700,8424453705,4025,4025,4025,4025,0
|
|
20241004,183600,8424453705,4025,4025,4025,4025,0
|
|
20241004,183500,8424453705,4025,4025,4025,4025,0
|
|
20241004,183400,8424453705,4025,4025,4025,4025,0
|
|
20241004,183300,8424453705,4025,4025,4025,4025,0
|
|
20241004,183200,8424453705,4025,4025,4025,4025,0
|
|
20241004,183100,8424453705,4025,4025,4025,4025,0
|
|
20241004,183000,8424453705,4025,4025,4025,4025,19673
|
|
20241004,182900,8424453705,4025,4025,4025,4025,0
|
|
20241004,182800,8424453705,4025,4025,4025,4025,0
|
|
20241004,182700,8424453705,4025,4025,4025,4025,0
|
|
20241004,182600,8424453705,4025,4025,4025,4025,0
|
|
20241004,182500,8424453705,4025,4025,4025,4025,0
|
|
20241004,182400,8424453705,4025,4025,4025,4025,0
|
|
20241004,182300,8424453705,4025,4025,4025,4025,0
|
|
20241004,182200,8424453705,4025,4025,4025,4025,0
|
|
20241004,182100,8424453705,4025,4025,4025,4025,0
|
|
20241004,182000,8424453705,4025,4025,4025,4025,0
|
|
20241004,181900,8424453705,4025,4025,4025,4025,0
|
|
20241004,181800,8424453705,4025,4025,4025,4025,0
|
|
20241004,181700,8424453705,4025,4025,4025,4025,0
|
|
20241004,181600,8424453705,4025,4025,4025,4025,0
|
|
20241004,181500,8424453705,4025,4025,4025,4025,0
|
|
20241004,181400,8424453705,4025,4025,4025,4025,0
|
|
20241004,181300,8424453705,4025,4025,4025,4025,0
|
|
20241004,181200,8424453705,4025,4025,4025,4025,0
|
|
20241004,181100,8424453705,4025,4025,4025,4025,0
|
|
20241004,181000,8424453705,4025,4025,4025,4025,0
|
|
20241004,180900,8424453705,4025,4025,4025,4025,0
|
|
20241004,180800,8424453705,4025,4025,4025,4025,0
|
|
20241004,180700,8424453705,4025,4025,4025,4025,0
|
|
20241004,180600,8424453705,4025,4025,4025,4025,0
|
|
20241004,180500,8424453705,4025,4025,4025,4025,0
|
|
20241004,180400,8424453705,4025,4025,4025,4025,0
|
|
20241004,180300,8424453705,4025,4025,4025,4025,0
|
|
20241004,180200,8424453705,4025,4025,4025,4025,0
|
|
20241004,180100,8424453705,4025,4025,4025,4025,0
|
|
20241004,180000,8424453705,4025,4025,4025,4025,19673
|
|
20241004,175900,8424453705,4025,4025,4025,4025,0
|
|
20241004,175800,8424453705,4025,4025,4025,4025,0
|
|
20241004,175700,8424453705,4025,4025,4025,4025,0
|
|
20241004,175600,8424453705,4025,4025,4025,4025,0
|
|
20241004,175500,8424453705,4025,4025,4025,4025,0
|
|
20241004,175400,8424453705,4025,4025,4025,4025,0
|
|
20241004,175300,8424453705,4025,4025,4025,4025,0
|
|
20241004,175200,8424453705,4025,4025,4025,4025,0
|
|
20241004,175100,8424453705,4025,4025,4025,4025,0
|
|
20241004,175000,8424453705,4025,4025,4025,4025,0
|
|
20241004,174900,8424453705,4025,4025,4025,4025,0
|
|
20241004,174800,8424453705,4025,4025,4025,4025,0
|
|
20241004,174700,8424453705,4025,4025,4025,4025,0
|
|
20241004,174600,8424453705,4025,4025,4025,4025,0
|
|
20241004,174500,8424453705,4025,4025,4025,4025,0
|
|
20241004,174400,8424453705,4025,4025,4025,4025,0
|
|
20241004,174300,8424453705,4025,4025,4025,4025,0
|
|
20241004,174200,8424453705,4025,4025,4025,4025,0
|
|
20241004,174100,8424453705,4025,4025,4025,4025,0
|
|
20241004,174000,8424453705,4025,4025,4025,4025,0
|
|
20241004,173900,8424453705,4025,4025,4025,4025,0
|
|
20241004,173800,8424453705,4025,4025,4025,4025,0
|
|
20241004,173700,8424453705,4025,4025,4025,4025,0
|
|
20241004,173600,8424453705,4025,4025,4025,4025,0
|
|
20241004,173500,8424453705,4025,4025,4025,4025,0
|
|
20241004,173400,8424453705,4025,4025,4025,4025,0
|
|
20241004,173300,8424453705,4025,4025,4025,4025,0
|
|
20241004,173200,8424453705,4025,4025,4025,4025,0
|
|
20241004,173100,8424453705,4025,4025,4025,4025,0
|
|
20241004,173000,8424453705,4025,4025,4025,4025,19673
|
|
20241004,172900,8424453705,4025,4025,4025,4025,0
|
|
20241004,172800,8424453705,4025,4025,4025,4025,0
|
|
20241004,172700,8424453705,4025,4025,4025,4025,0
|
|
20241004,172600,8424453705,4025,4025,4025,4025,0
|
|
20241004,172500,8424453705,4025,4025,4025,4025,0
|
|
20241004,172400,8424453705,4025,4025,4025,4025,0
|
|
20241004,172300,8424453705,4025,4025,4025,4025,0
|
|
20241004,172200,8424453705,4025,4025,4025,4025,0
|
|
20241004,172100,8424453705,4025,4025,4025,4025,0
|
|
20241004,172000,8424453705,4025,4025,4025,4025,0
|
|
20241004,171900,8424453705,4025,4025,4025,4025,0
|
|
20241004,171800,8424453705,4025,4025,4025,4025,0
|
|
20241004,171700,8424453705,4025,4025,4025,4025,0
|
|
20241004,171600,8424453705,4025,4025,4025,4025,0
|
|
20241004,171500,8424453705,4025,4025,4025,4025,0
|
|
20241004,171400,8424453705,4025,4025,4025,4025,0
|
|
20241004,171300,8424453705,4025,4025,4025,4025,0
|
|
20241004,171200,8424453705,4025,4025,4025,4025,0
|
|
20241004,171100,8424453705,4025,4025,4025,4025,0
|
|
20241004,171000,8424453705,4025,4025,4025,4025,0
|
|
20241004,170900,8424453705,4025,4025,4025,4025,0
|
|
20241004,170800,8424453705,4025,4025,4025,4025,0
|
|
20241004,170700,8424453705,4025,4025,4025,4025,0
|
|
20241004,170600,8424453705,4025,4025,4025,4025,0
|
|
20241004,170500,8424453705,4025,4025,4025,4025,0
|
|
20241004,170400,8424453705,4025,4025,4025,4025,0
|
|
20241004,170300,8424453705,4025,4025,4025,4025,0
|
|
20241004,170200,8424453705,4025,4025,4025,4025,0
|
|
20241004,170100,8424453705,4025,4025,4025,4025,0
|
|
20241004,170000,8424453705,4025,4025,4025,4025,19673
|
|
20241004,165900,8424453705,4025,4025,4025,4025,0
|
|
20241004,165800,8424453705,4025,4025,4025,4025,0
|
|
20241004,165700,8424453705,4025,4025,4025,4025,0
|
|
20241004,165600,8424453705,4025,4025,4025,4025,0
|
|
20241004,165500,8424453705,4025,4025,4025,4025,0
|
|
20241004,165400,8424453705,4025,4025,4025,4025,0
|
|
20241004,165300,8424453705,4025,4025,4025,4025,0
|
|
20241004,165200,8424453705,4025,4025,4025,4025,0
|
|
20241004,165100,8424453705,4025,4025,4025,4025,0
|
|
20241004,165000,8424453705,4025,4025,4025,4025,0
|
|
20241004,164900,8424453705,4025,4025,4025,4025,0
|
|
20241004,164800,8424453705,4025,4025,4025,4025,0
|
|
20241004,164700,8424453705,4025,4025,4025,4025,0
|
|
20241004,164600,8424453705,4025,4025,4025,4025,0
|
|
20241004,164500,8424453705,4025,4025,4025,4025,0
|
|
20241004,164400,8424453705,4025,4025,4025,4025,0
|
|
20241004,164300,8424453705,4025,4025,4025,4025,0
|
|
20241004,164200,8424453705,4025,4025,4025,4025,0
|
|
20241004,164100,8424453705,4025,4025,4025,4025,0
|
|
20241004,164000,8424453705,4025,4025,4025,4025,0
|
|
20241004,163900,8424453705,4025,4025,4025,4025,0
|
|
20241004,163800,8424453705,4025,4025,4025,4025,0
|
|
20241004,163700,8424453705,4025,4025,4025,4025,0
|
|
20241004,163600,8424453705,4025,4025,4025,4025,0
|
|
20241004,163500,8424453705,4025,4025,4025,4025,0
|
|
20241004,163400,8424453705,4025,4025,4025,4025,0
|
|
20241004,163300,8424453705,4025,4025,4025,4025,0
|
|
20241004,163200,8424453705,4025,4025,4025,4025,0
|
|
20241004,163100,8424453705,4025,4025,4025,4025,0
|
|
20241004,163000,8424453705,4025,4025,4025,4025,19673
|
|
20241004,162900,8424453705,4025,4025,4025,4025,0
|
|
20241004,162800,8424453705,4025,4025,4025,4025,0
|
|
20241004,162700,8424453705,4025,4025,4025,4025,0
|
|
20241004,162600,8424453705,4025,4025,4025,4025,0
|
|
20241004,162500,8424453705,4025,4025,4025,4025,0
|
|
20241004,162400,8424453705,4025,4025,4025,4025,0
|
|
20241004,162300,8424453705,4025,4025,4025,4025,0
|
|
20241004,162200,8424453705,4025,4025,4025,4025,0
|
|
20241004,162100,8424453705,4025,4025,4025,4025,0
|
|
20241004,162000,8424453705,4025,4025,4025,4025,0
|
|
20241004,161900,8424453705,4025,4025,4025,4025,0
|
|
20241004,161800,8424453705,4025,4025,4025,4025,0
|
|
20241004,161700,8424453705,4025,4025,4025,4025,0
|
|
20241004,161600,8424453705,4025,4025,4025,4025,0
|
|
20241004,161500,8424453705,4025,4025,4025,4025,0
|
|
20241004,161400,8424453705,4025,4025,4025,4025,0
|
|
20241004,161300,8424453705,4025,4025,4025,4025,0
|
|
20241004,161200,8424453705,4025,4025,4025,4025,0
|
|
20241004,161100,8424453705,4025,4025,4025,4025,0
|
|
20241004,161000,8424453705,4025,4025,4025,4025,0
|
|
20241004,160900,8424453705,4025,4025,4025,4025,0
|
|
20241004,160800,8424453705,4025,4025,4025,4025,0
|
|
20241004,160700,8424453705,4025,4025,4025,4025,0
|
|
20241004,160600,8424453705,4025,4025,4025,4025,0
|
|
20241004,160500,8424453705,4025,4025,4025,4025,0
|
|
20241004,160400,8424453705,4025,4025,4025,4025,0
|
|
20241004,160300,8424453705,4025,4025,4025,4025,0
|
|
20241004,160200,8424453705,4025,4025,4025,4025,0
|
|
20241004,160100,8424453705,4025,4025,4025,4025,0
|
|
20241004,160000,8424453705,4025,4025,4025,4025,19673
|
|
20241004,155900,8424453705,4025,4025,4025,4025,0
|
|
20241004,155800,8424453705,4025,4025,4025,4025,0
|
|
20241004,155700,8424453705,4025,4025,4025,4025,0
|
|
20241004,155600,8424453705,4025,4025,4025,4025,0
|
|
20241004,155500,8424453705,4025,4025,4025,4025,0
|
|
20241004,155400,8424453705,4025,4025,4025,4025,0
|
|
20241004,155300,8424453705,4025,4025,4025,4025,0
|
|
20241004,155200,8424453705,4025,4025,4025,4025,0
|
|
20241004,155100,8424453705,4025,4025,4025,4025,0
|
|
20241004,155000,8424453705,4025,4025,4025,4025,0
|
|
20241004,154900,8424453705,4025,4025,4025,4025,0
|
|
20241004,154800,8424453705,4025,4025,4025,4025,0
|
|
20241004,154700,8424453705,4025,4025,4025,4025,0
|
|
20241004,154600,8424453705,4025,4025,4025,4025,0
|
|
20241004,154500,8424453705,4025,4025,4025,4025,0
|
|
20241004,154400,8424453705,4025,4025,4025,4025,0
|
|
20241004,154300,8424453705,4025,4025,4025,4025,0
|
|
20241004,154200,8424453705,4025,4025,4025,4025,0
|
|
20241004,154100,8424453705,4025,4025,4025,4025,0
|
|
20241004,154000,8424453705,4025,4025,4025,4025,0
|
|
20241004,153900,8424453705,4025,4025,4025,4025,0
|
|
20241004,153800,8424453705,4025,4025,4025,4025,0
|
|
20241004,153700,8424453705,4025,4025,4025,4025,0
|
|
20241004,153600,8424453705,4025,4025,4025,4025,0
|
|
20241004,153500,8424453705,4025,4025,4025,4025,0
|
|
20241004,153400,8424453705,4025,4025,4025,4025,0
|
|
20241004,153300,8424453705,4025,4025,4025,4025,0
|
|
20241004,153200,8424453705,4025,4025,4025,4025,0
|
|
20241004,153100,8424453705,4025,4025,4025,4025,0
|
|
20241004,153000,8424453705,4025,4025,4025,4025,39346
|
|
20241004,152900,8345269880,4020,4020,4020,4020,0
|
|
20241004,152800,8345269880,4020,4020,4020,4020,0
|
|
20241004,152700,8345269880,4020,4020,4020,4020,0
|
|
20241004,152600,8345269880,4020,4020,4020,4020,0
|
|
20241004,152500,8345269880,4020,4020,4020,4020,0
|
|
20241004,152400,8345269880,4020,4020,4020,4020,0
|
|
20241004,152300,8345269880,4020,4020,4020,4020,0
|
|
20241004,152200,8345269880,4020,4020,4020,4020,0
|
|
20241004,152100,8345269880,4020,4020,4020,4020,0
|
|
20241004,152000,8345269880,4020,4020,4020,4020,0
|
|
20241004,151900,8345269880,4020,4020,4020,4015,3240
|
|
20241004,151800,8332248295,4015,4010,4020,4010,3892
|
|
20241004,151700,8316632255,4015,4015,4015,4010,316
|
|
20241004,151600,8315364795,4010,4010,4015,4005,838
|
|
20241004,151500,8312004425,4015,4015,4015,4000,1317
|
|
20241004,151400,8306721920,4010,4000,4010,3995,1590
|
|
20241004,151300,8300367725,4000,4000,4000,3995,6387
|
|
20241004,151200,8274824200,4005,4010,4015,4005,7855
|
|
20241004,151100,8243346185,4010,4015,4015,4010,789
|
|
20241004,151000,8240182270,4015,4010,4020,4010,4577
|
|
20241004,150900,8221784960,4015,4010,4015,4005,1894
|
|
20241004,150800,8214187720,4010,4010,4010,4005,747
|
|
20241004,150700,8211192300,4010,4015,4015,4000,12331
|
|
20241004,150600,8161814215,4015,4015,4015,4010,1883
|
|
20241004,150500,8154259975,4015,4015,4020,4015,1520
|
|
20241004,150400,8148156875,4015,4010,4020,4010,1499
|
|
20241004,150300,8142138210,4015,4005,4015,4005,3298
|
|
20241004,150200,8128907445,4005,4015,4015,4005,3719
|
|
20241004,150100,8113986870,4015,4015,4020,4015,1326
|
|
20241004,150000,8108661980,4020,4020,4020,4015,220
|
|
20241004,145900,8107777735,4020,4020,4020,4015,1918
|
|
20241004,145800,8100075230,4015,4015,4015,4010,2503
|
|
20241004,145700,8090031185,4010,4020,4020,4010,1489
|
|
20241004,145600,8084052795,4020,4015,4020,4015,756
|
|
20241004,145500,8081017405,4015,4010,4015,4010,3053
|
|
20241004,145400,8068759615,4015,4015,4015,4015,2037
|
|
20241004,145300,8060581060,4015,4010,4015,4010,1855
|
|
20241004,145200,8053142260,4010,4000,4010,4000,2963
|
|
20241004,145100,8041277740,4000,4005,4005,4000,2114
|
|
20241004,145000,8032812970,4005,4005,4010,4000,1303
|
|
20241004,144900,8027592060,4005,4005,4010,3995,3083
|
|
20241004,144800,8015262335,4005,4005,4010,4005,2211
|
|
20241004,144700,8006404610,4005,3995,4005,3995,3181
|
|
20241004,144600,7993689700,3995,3980,3995,3970,11926
|
|
20241004,144500,7946280440,3980,3980,3980,3980,4004
|
|
20241004,144400,7930344520,3980,3990,3995,3980,8120
|
|
20241004,144300,7898003075,3990,3995,3995,3990,2125
|
|
20241004,144200,7889522325,3985,3995,3995,3985,16240
|
|
20241004,144100,7824781160,3995,4005,4005,3990,802
|
|
20241004,144000,7821577925,3990,4000,4000,3990,10787
|
|
20241004,143900,7778486750,4000,4000,4000,3995,2761
|
|
20241004,143800,7767442775,4000,4015,4015,4000,9612
|
|
20241004,143700,7728959035,4015,4020,4020,4015,85
|
|
20241004,143600,7728617655,4020,4010,4020,4005,4172
|
|
20241004,143500,7711895835,4010,4010,4020,4010,2098
|
|
20241004,143400,7703480370,4010,4015,4015,4005,4105
|
|
20241004,143300,7687018825,4015,4020,4020,4015,1836
|
|
20241004,143200,7679638135,4025,4025,4025,4020,4226
|
|
20241004,143100,7662646165,4020,4020,4025,4020,2600
|
|
20241004,143000,7652189165,4020,4020,4020,4015,1644
|
|
20241004,142900,7645580630,4020,4020,4020,4020,4002
|
|
20241004,142800,7629492590,4020,4015,4020,4015,471
|
|
20241004,142700,7627601130,4010,4015,4015,4010,2776
|
|
20241004,142600,7616466140,4015,4020,4020,4015,1931
|
|
20241004,142500,7608703550,4020,4015,4020,4015,1375
|
|
20241004,142400,7603182425,4015,4010,4015,4010,4225
|
|
20241004,142300,7586235165,4010,4020,4020,4010,1746
|
|
20241004,142200,7579229425,4015,4010,4020,4005,6486
|
|
20241004,142100,7553190040,4005,4010,4010,4000,6640
|
|
20241004,142000,7526579350,4010,4020,4020,4010,4570
|
|
20241004,141900,7508244005,4020,4010,4020,4010,838
|
|
20241004,141800,7504879050,4010,4015,4020,4010,7552
|
|
20241004,141700,7474580650,4015,4015,4015,4015,1283
|
|
20241004,141600,7469429405,4015,4015,4015,4000,11668
|
|
20241004,141500,7422663925,4015,4025,4025,4010,1596
|
|
20241004,141400,7416258245,4030,4020,4030,4000,12367
|
|
20241004,141300,7366631750,4020,4010,4020,4010,3654
|
|
20241004,141200,7351951895,4015,4020,4020,4010,1239
|
|
20241004,141100,7346974810,4020,4015,4025,4010,3096
|
|
20241004,141000,7334536300,4015,4030,4030,4010,479
|
|
20241004,140900,7332608920,4035,4015,4035,4010,5917
|
|
20241004,140800,7308787540,4015,4000,4015,3995,1953
|
|
20241004,140700,7300963495,3990,4005,4010,3985,7952
|
|
20241004,140600,7269212740,4005,4035,4035,4000,20649
|
|
20241004,140500,7186154095,4035,4010,4035,4010,11160
|
|
20241004,140400,7141226415,4010,4000,4015,3990,9306
|
|
20241004,140300,7103918785,4000,4020,4035,3990,24454
|
|
20241004,140200,7005988045,4020,4030,4045,4020,16319
|
|
20241004,140100,6940261770,4035,4045,4050,4030,21138
|
|
20241004,140000,6854805865,4045,4045,4050,4035,19413
|
|
20241004,135900,6776320950,4045,4055,4055,4040,12027
|
|
20241004,135800,6727654265,4050,4050,4055,4040,8672
|
|
20241004,135700,6692545815,4050,4060,4065,4040,35973
|
|
20241004,135600,6546551610,4060,4045,4060,4035,41092
|
|
20241004,135500,6380243500,4045,4040,4050,4040,31053
|
|
20241004,135400,6254660060,4040,4035,4040,4025,6956
|
|
20241004,135300,6226618835,4035,4025,4040,4025,14073
|
|
20241004,135200,6169829735,4025,4015,4030,4015,9929
|
|
20241004,135100,6129892005,4020,4010,4020,4010,2006
|
|
20241004,135000,6121837875,4015,4020,4020,4005,878
|
|
20241004,134900,6118308900,4015,4010,4015,4000,2720
|
|
20241004,134800,6107410520,4010,4010,4015,4000,2056
|
|
20241004,134700,6099158195,4010,3995,4010,3990,513
|
|
20241004,134600,6097107345,3990,4000,4000,3990,975
|
|
20241004,134500,6093212300,4000,4010,4015,3985,3787
|
|
20241004,134400,6078041625,4005,3995,4005,3995,4163
|
|
20241004,134300,6061391815,3985,3985,3990,3985,4331
|
|
20241004,134200,6044132655,3980,3985,3985,3980,1134
|
|
20241004,134100,6039619285,3980,3980,3980,3980,1388
|
|
20241004,134000,6034095045,3980,3995,3995,3980,7160
|
|
20241004,133900,6005572985,3995,4000,4000,3995,1399
|
|
20241004,133800,5999983970,4005,4000,4005,3995,1245
|
|
20241004,133700,5995004445,4000,4000,4000,4000,398
|
|
20241004,133600,5993412445,4000,4005,4005,3995,591
|
|
20241004,133500,5991049285,4005,4005,4005,4005,1
|
|
20241004,133400,5991045280,4005,4000,4005,4000,1116
|
|
20241004,133300,5986579330,3995,4000,4000,3990,2229
|
|
20241004,133200,5977671605,4000,4005,4005,4000,713
|
|
20241004,133100,5974816590,4005,3990,4005,3990,2546
|
|
20241004,133000,5964657690,3990,3980,3990,3980,2041
|
|
20241004,132900,5956514140,3985,3985,3985,3980,4218
|
|
20241004,132800,5939723105,3985,3985,3990,3985,3369
|
|
20241004,132700,5926297140,3990,3990,3990,3980,4794
|
|
20241004,132600,5907203825,3990,3990,4005,3985,1472
|
|
20241004,132500,5901332225,3990,3990,3990,3990,202
|
|
20241004,132400,5900526245,3990,4015,4015,3990,6289
|
|
20241004,132300,5875395530,4015,4015,4020,4000,2320
|
|
20241004,132200,5866083965,4020,4005,4020,4000,10043
|
|
20241004,132100,5825812650,4005,4010,4010,3995,217
|
|
20241004,132000,5824943120,4010,4010,4010,4010,224
|
|
20241004,131900,5824044880,4010,4005,4015,3990,5227
|
|
20241004,131800,5803155435,4000,4020,4020,4000,677
|
|
20241004,131700,5800444040,4020,4020,4020,4000,7441
|
|
20241004,131600,5770605555,4020,4020,4020,4020,4
|
|
20241004,131500,5770589475,4020,4005,4025,4005,31
|
|
20241004,131400,5770465095,4005,4015,4025,4005,2765
|
|
20241004,131300,5759350535,4005,4000,4005,4000,1143
|
|
20241004,131200,5754773120,4005,4010,4010,4000,6809
|
|
20241004,131100,5727502500,4010,4015,4020,4010,4365
|
|
20241004,131000,5709993035,4015,4020,4020,4015,2319
|
|
20241004,130900,5700671975,4020,4015,4020,4015,3196
|
|
20241004,130800,5687824755,4010,4010,4020,4010,2073
|
|
20241004,130700,5679507680,4015,4020,4020,4015,251
|
|
20241004,130600,5678499410,4020,4005,4020,4005,1758
|
|
20241004,130500,5671450335,4010,4010,4010,4010,1311
|
|
20241004,130400,5666193225,4020,4025,4025,4010,6667
|
|
20241004,130300,5639372910,4025,4010,4025,4010,4971
|
|
20241004,130200,5619382160,4010,4010,4020,4010,88
|
|
20241004,130100,5619029080,4010,4005,4020,4005,1000
|
|
20241004,130000,5615022000,4005,4020,4020,4005,5597
|
|
20241004,125900,5592574215,4020,4030,4035,4010,6480
|
|
20241004,125800,5566513375,4030,4030,4035,4030,2346
|
|
20241004,125700,5557056445,4035,4040,4040,4035,3979
|
|
20241004,125600,5540992510,4035,4035,4040,4035,4867
|
|
20241004,125500,5521342200,4035,4000,4035,4000,13368
|
|
20241004,125400,5467535825,4005,4015,4015,4000,103
|
|
20241004,125300,5467123155,4015,4020,4020,3990,2498
|
|
20241004,125200,5457133435,4020,4020,4025,4010,6710
|
|
20241004,125100,5430158260,4020,4000,4025,4000,15536
|
|
20241004,125000,5367719125,4000,3990,4000,3990,508
|
|
20241004,124900,5365691620,3995,3990,3995,3990,1720
|
|
20241004,124800,5358820470,3990,3995,3995,3990,1120
|
|
20241004,124700,5354346280,3995,4005,4015,3990,3851
|
|
20241004,124600,5338925075,4005,4000,4005,4000,1683
|
|
20241004,124500,5332185215,3995,3995,4000,3995,1564
|
|
20241004,124400,5325929490,3990,3985,4000,3985,1052
|
|
20241004,124300,5321730230,3990,3985,3990,3985,200
|
|
20241004,124200,5320932420,3975,3980,3980,3975,1024
|
|
20241004,124100,5316857200,3975,3970,3980,3965,1650
|
|
20241004,124000,5310304350,3965,3970,3970,3965,611
|
|
20241004,123900,5307878685,3970,3975,3975,3970,6409
|
|
20241004,123800,5282415245,3980,3980,3980,3980,191
|
|
20241004,123700,5281655065,3980,3980,3980,3980,857
|
|
20241004,123600,5278244205,3975,3980,3980,3975,6655
|
|
20241004,123500,5251787320,3985,3985,3985,3985,50
|
|
20241004,123400,5251588070,3975,3980,3980,3975,287
|
|
20241004,123300,5250446585,3975,3975,3975,3975,629
|
|
20241004,123200,5247946310,3975,3975,3980,3975,8189
|
|
20241004,123100,5215395030,3980,3985,3985,3980,3642
|
|
20241004,123000,5200897370,3985,3990,3990,3985,5836
|
|
20241004,122900,5177636100,3995,3995,3995,3995,515
|
|
20241004,122800,5175578675,3995,3995,3995,3990,1524
|
|
20241004,122700,5169491565,4000,4010,4010,4000,2472
|
|
20241004,122600,5159596775,4010,4020,4020,4005,2046
|
|
20241004,122500,5151391855,4020,4020,4020,3995,11533
|
|
20241004,122400,5105247990,4020,4025,4025,4010,10122
|
|
20241004,122300,5064564220,4030,4020,4030,4020,8179
|
|
20241004,122200,5031631480,4025,4020,4025,4015,11453
|
|
20241004,122100,4985608355,4020,4020,4025,4015,2937
|
|
20241004,122000,4973794035,4020,4010,4025,4010,13332
|
|
20241004,121900,4920235330,4010,4005,4010,3995,3092
|
|
20241004,121800,4907851120,4005,3990,4010,3990,1836
|
|
20241004,121700,4900506800,3995,3990,4000,3990,7937
|
|
20241004,121600,4868779885,3990,3985,3995,3985,2033
|
|
20241004,121500,4860667195,3990,3970,3990,3970,1315
|
|
20241004,121400,4855425620,3980,3970,3980,3965,1420
|
|
20241004,121300,4849791130,3970,3980,3980,3970,253
|
|
20241004,121200,4848786415,3970,3965,3970,3965,466
|
|
20241004,121100,4846938330,3965,3995,3995,3960,13105
|
|
20241004,121000,4794788495,3995,3995,4000,3995,1432
|
|
20241004,120900,4789067390,3995,3980,3995,3980,6060
|
|
20241004,120800,4764897445,3985,3985,3985,3980,1263
|
|
20241004,120700,4759869290,3985,3980,3985,3980,716
|
|
20241004,120600,4757017685,3980,3990,3990,3970,684
|
|
20241004,120500,4754293885,3980,3965,3990,3965,7405
|
|
20241004,120400,4724805730,3980,3965,3980,3960,6753
|
|
20241004,120300,4697939885,3960,3960,3960,3960,1
|
|
20241004,120200,4697935925,3955,3965,3965,3955,2788
|
|
20241004,120100,4686896325,3975,3975,3980,3960,4102
|
|
20241004,120000,4670574510,3975,3950,3975,3950,7805
|
|
20241004,115900,4639671540,3955,3955,3960,3950,3663
|
|
20241004,115800,4625184130,3955,3955,3960,3955,2056
|
|
20241004,115700,4617050535,3955,3950,3960,3950,562
|
|
20241004,115600,4614825610,3960,3945,3960,3940,2567
|
|
20241004,115500,4604665430,3955,3945,3955,3940,4395
|
|
20241004,115400,4587288165,3955,3945,3955,3945,843
|
|
20241004,115300,4583958935,3945,3935,3945,3935,896
|
|
20241004,115200,4580431065,3935,3940,3940,3935,3805
|
|
20241004,115100,4565450345,3940,3955,3960,3940,11702
|
|
20241004,115000,4519248245,3960,3965,3965,3955,2320
|
|
20241004,114900,4510056765,3960,3965,3965,3955,1526
|
|
20241004,114800,4504011585,3965,3965,3965,3960,1066
|
|
20241004,114700,4499786455,3960,3960,3965,3955,3701
|
|
20241004,114600,4485131565,3960,3955,3965,3955,2173
|
|
20241004,114500,4476527435,3955,3945,3960,3940,3265
|
|
20241004,114400,4463642795,3945,3945,3945,3935,4449
|
|
20241004,114300,4446110025,3945,3940,3945,3930,10298
|
|
20241004,114200,4405529140,3940,3955,3960,3935,9145
|
|
20241004,114100,4369459205,3955,3980,3985,3925,33421
|
|
20241004,114000,4237398940,3980,3990,3995,3975,13182
|
|
20241004,113900,4184905285,3990,4005,4065,3965,38622
|
|
20241004,113800,4030180085,4005,4060,4070,4005,93076
|
|
20241004,113700,3653457420,4050,4045,4060,4040,24328
|
|
20241004,113600,3554902120,4045,4050,4050,4035,34878
|
|
20241004,113500,3413903675,4040,4030,4050,4025,35320
|
|
20241004,113400,3271153475,4030,4030,4040,4015,26476
|
|
20241004,113300,3164429970,4025,4020,4030,4005,33960
|
|
20241004,113200,3027896515,4020,4010,4020,4000,44836
|
|
20241004,113100,2847921640,4010,4000,4010,3985,18872
|
|
20241004,113000,2772328035,4000,3995,4010,3985,27777
|
|
20241004,112900,2661189840,4000,3985,4000,3985,23089
|
|
20241004,112800,2568902090,3985,3975,3985,3975,5735
|
|
20241004,112700,2546060595,3980,3980,3980,3975,2665
|
|
20241004,112600,2535458965,3980,3980,3985,3975,2490
|
|
20241004,112500,2525549910,3975,3985,3985,3975,3667
|
|
20241004,112400,2510960335,3985,3985,3990,3985,1618
|
|
20241004,112300,2504510100,3985,3985,3985,3975,1818
|
|
20241004,112200,2497272445,3985,3985,3990,3975,7393
|
|
20241004,112100,2467855385,3990,3985,3995,3980,9607
|
|
20241004,112000,2429484865,3985,3990,3990,3975,12755
|
|
20241004,111900,2378662205,3980,3990,3990,3975,10180
|
|
20241004,111800,2338102725,3990,3990,3990,3985,7292
|
|
20241004,111700,2309014590,3990,3990,3990,3980,1866
|
|
20241004,111600,2301574245,3985,3980,3990,3975,7679
|
|
20241004,111500,2271017490,3980,3980,3985,3975,5253
|
|
20241004,111400,2250100375,3980,3980,3990,3975,10502
|
|
20241004,111300,2208272570,3985,3975,3995,3970,20743
|
|
20241004,111200,2125605105,3975,3975,3980,3975,1647
|
|
20241004,111100,2119057185,3975,3970,3975,3965,11173
|
|
20241004,111000,2074682520,3970,3950,3970,3950,8434
|
|
20241004,110900,2041214825,3960,3965,3965,3960,4323
|
|
20241004,110800,2024085685,3965,3970,3970,3960,3299
|
|
20241004,110700,2011006425,3965,3960,3965,3960,4518
|
|
20241004,110600,1993098495,3965,3965,3970,3930,12600
|
|
20241004,110500,1943223425,3950,3940,3965,3935,35472
|
|
20241004,110400,1803017285,3940,3940,3940,3935,3946
|
|
20241004,110300,1787470065,3935,3935,3935,3935,275
|
|
20241004,110200,1786387940,3935,3935,3935,3935,1834
|
|
20241004,110100,1779171150,3935,3930,3935,3930,1275
|
|
20241004,110000,1774160395,3930,3935,3935,3930,48
|
|
20241004,105900,1773971555,3940,3940,3940,3940,126
|
|
20241004,105800,1773475115,3940,3930,3940,3930,12957
|
|
20241004,105700,1722425295,3935,3930,3935,3930,3598
|
|
20241004,105600,1708272120,3930,3930,3935,3930,81
|
|
20241004,105500,1707953590,3930,3925,3930,3925,4628
|
|
20241004,105400,1689767400,3925,3930,3930,3925,9016
|
|
20241004,105300,1654339520,3930,3930,3930,3930,501
|
|
20241004,105200,1652370590,3930,3930,3935,3930,1129
|
|
20241004,105100,1647932340,3935,3935,3935,3935,883
|
|
20241004,105000,1644457735,3930,3935,3935,3930,2165
|
|
20241004,104900,1635938855,3935,3930,3935,3930,2115
|
|
20241004,104800,1627616380,3930,3930,3935,3930,1513
|
|
20241004,104700,1621670280,3935,3935,3935,3935,7717
|
|
20241004,104600,1591303885,3935,3925,3935,3920,2716
|
|
20241004,104500,1580632310,3925,3925,3930,3920,1139
|
|
20241004,104400,1576161060,3930,3925,3930,3925,611
|
|
20241004,104300,1573761680,3925,3925,3925,3925,730
|
|
20241004,104200,1570896430,3930,3930,3930,3930,784
|
|
20241004,104100,1567815310,3930,3920,3935,3920,25935
|
|
20241004,104000,1465915955,3920,3920,3920,3920,1
|
|
20241004,103900,1465912035,3925,3920,3925,3920,176
|
|
20241004,103800,1465221610,3920,3920,3920,3915,12113
|
|
20241004,103700,1417738705,3920,3920,3920,3920,80
|
|
20241004,103600,1417425105,3910,3915,3915,3910,2144
|
|
20241004,103500,1409037065,3920,3910,3920,3910,1116
|
|
20241004,103400,1404662505,3910,3920,3925,3910,3248
|
|
20241004,103300,1391922550,3920,3915,3920,3915,10250
|
|
20241004,103200,1351767000,3910,3905,3910,3905,382
|
|
20241004,103100,1350275135,3905,3905,3905,3900,56
|
|
20241004,103000,1350056460,3900,3900,3900,3900,3
|
|
20241004,102900,1350044760,3900,3900,3900,3900,1
|
|
20241004,102800,1350040860,3910,3910,3915,3910,308
|
|
20241004,102700,1348836570,3900,3900,3900,3900,1046
|
|
20241004,102600,1344757170,3900,3905,3905,3900,845
|
|
20241004,102500,1341461560,3915,3915,3915,3915,289
|
|
20241004,102400,1340330125,3915,3905,3915,3905,40
|
|
20241004,102300,1340173805,3905,3905,3910,3905,2688
|
|
20241004,102200,1329668035,3905,3900,3905,3900,1593
|
|
20241004,102100,1323455330,3900,3905,3905,3900,220
|
|
20241004,102000,1322597320,3900,3900,3900,3900,0
|
|
20241004,101900,1322597320,3900,3905,3905,3900,295
|
|
20241004,101800,1321446285,3900,3900,3905,3900,486
|
|
20241004,101700,1319550785,3900,3900,3900,3900,208
|
|
20241004,101600,1318739585,3900,3900,3900,3900,0
|
|
20241004,101500,1318739585,3900,3900,3900,3900,1000
|
|
20241004,101400,1314839585,3900,3900,3900,3900,1600
|
|
20241004,101300,1308599585,3900,3900,3900,3900,0
|
|
20241004,101200,1308599585,3900,3900,3910,3900,3021
|
|
20241004,101100,1296817635,3900,3905,3905,3900,4175
|
|
20241004,101000,1280524250,3905,3905,3905,3905,420
|
|
20241004,100900,1278884150,3905,3905,3905,3905,1131
|
|
20241004,100800,1274467595,3910,3905,3910,3905,850
|
|
20241004,100700,1271147845,3910,3910,3910,3905,531
|
|
20241004,100600,1269071640,3910,3900,3910,3900,7986
|
|
20241004,100500,1237889010,3895,3895,3895,3895,0
|
|
20241004,100400,1237889010,3895,3895,3895,3895,3693
|
|
20241004,100300,1223504775,3895,3895,3900,3895,133
|
|
20241004,100200,1222986700,3895,3900,3900,3895,771
|
|
20241004,100100,1219979815,3895,3895,3900,3890,3097
|
|
20241004,100000,1207915345,3895,3895,3895,3895,2441
|
|
20241004,095900,1198407650,3900,3900,3900,3900,1861
|
|
20241004,095800,1191149750,3905,3905,3905,3905,563
|
|
20241004,095700,1188951235,3905,3905,3905,3905,110
|
|
20241004,095600,1188521685,3905,3905,3905,3905,1029
|
|
20241004,095500,1184503440,3905,3905,3905,3900,3172
|
|
20241004,095400,1172116785,3905,3905,3905,3905,256
|
|
20241004,095300,1171117105,3905,3900,3905,3900,2282
|
|
20241004,095200,1162208440,3905,3905,3905,3905,397
|
|
20241004,095100,1160658155,3905,3905,3905,3905,1583
|
|
20241004,095000,1154476540,3905,3910,3910,3905,132
|
|
20241004,094900,1153961025,3905,3905,3905,3905,382
|
|
20241004,094800,1152469315,3905,3915,3915,3905,1108
|
|
20241004,094700,1148137000,3920,3915,3920,3915,926
|
|
20241004,094600,1144507285,3915,3910,3915,3910,338
|
|
20241004,094500,1143184570,3910,3915,3915,3910,406
|
|
20241004,094400,1141596010,3915,3915,3915,3915,1046
|
|
20241004,094300,1137500920,3915,3915,3915,3915,1485
|
|
20241004,094200,1131687145,3915,3915,3915,3910,702
|
|
20241004,094100,1128938820,3910,3920,3920,3910,231
|
|
20241004,094000,1128035060,3910,3910,3920,3910,1159
|
|
20241004,093900,1123493440,3910,3915,3920,3910,2163
|
|
20241004,093800,1115017100,3915,3905,3915,3905,1807
|
|
20241004,093700,1107954035,3905,3910,3910,3905,770
|
|
20241004,093600,1104944550,3910,3910,3910,3905,1471
|
|
20241004,093500,1099194190,3910,3900,3910,3900,9480
|
|
20241004,093400,1062133125,3905,3905,3905,3900,1465
|
|
20241004,093300,1056417310,3905,3905,3905,3900,480
|
|
20241004,093200,1054542915,3905,3900,3905,3900,705
|
|
20241004,093100,1051791890,3905,3905,3905,3905,2568
|
|
20241004,093000,1041763850,3900,3895,3900,3895,1984
|
|
20241004,092900,1034028925,3890,3890,3895,3890,600
|
|
20241004,092800,1031693690,3890,3900,3900,3890,2179
|
|
20241004,092700,1023203360,3900,3890,3900,3890,4174
|
|
20241004,092600,1006929870,3900,3895,3900,3895,1841
|
|
20241004,092500,999758020,3895,3885,3895,3885,12
|
|
20241004,092400,999711300,3885,3895,3895,3885,1100
|
|
20241004,092300,995427800,3890,3880,3890,3875,2036
|
|
20241004,092200,987520355,3870,3880,3880,3870,6858
|
|
20241004,092100,960962110,3880,3890,3890,3880,10
|
|
20241004,092000,960923220,3880,3885,3890,3875,2734
|
|
20241004,091900,950311500,3885,3895,3895,3875,219
|
|
20241004,091800,949461895,3895,3875,3895,3870,3951
|
|
20241004,091700,934134835,3870,3905,3910,3865,24767
|
|
20241004,091600,838119245,3910,3910,3920,3905,7419
|
|
20241004,091500,809086615,3910,3920,3925,3905,5527
|
|
20241004,091400,787439175,3920,3930,3935,3920,8823
|
|
20241004,091300,752772455,3930,3930,3940,3930,5556
|
|
20241004,091200,730912030,3930,3930,3940,3925,6024
|
|
20241004,091100,707216730,3930,3940,3940,3925,3802
|
|
20241004,091000,692254810,3945,3920,3950,3910,34662
|
|
20241004,090900,555997140,3920,3935,3935,3910,7365
|
|
20241004,090800,527124670,3935,3880,3935,3880,28878
|
|
20241004,090700,414158440,3880,3875,3880,3870,2515
|
|
20241004,090600,404408890,3875,3870,3875,3865,7216
|
|
20241004,090500,376512150,3880,3880,3880,3865,2098
|
|
20241004,090400,368381015,3880,3890,3895,3880,15374
|
|
20241004,090300,308596205,3895,3890,3905,3890,5084
|
|
20241004,090200,288764365,3905,3895,3905,3885,8679
|
|
20241004,090100,254945705,3905,3930,3930,3895,15849
|
|
20241004,090000,192939335,3910,3895,3935,3890,49433
|