608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190500,6009742645,4280,4280,4280,4280,21903
|
|
20241004,190400,6009742645,4280,4280,4280,4280,0
|
|
20241004,190300,6009742645,4280,4280,4280,4280,0
|
|
20241004,190200,6009742645,4280,4280,4280,4280,0
|
|
20241004,190100,6009742645,4280,4280,4280,4280,0
|
|
20241004,190000,6009742645,4280,4280,4280,4280,0
|
|
20241004,185900,6009742645,4280,4280,4280,4280,0
|
|
20241004,185800,6009742645,4280,4280,4280,4280,0
|
|
20241004,185700,6009742645,4280,4280,4280,4280,0
|
|
20241004,185600,6009742645,4280,4280,4280,4280,0
|
|
20241004,185500,6009742645,4280,4280,4280,4280,0
|
|
20241004,185400,6009742645,4280,4280,4280,4280,0
|
|
20241004,185300,6009742645,4280,4280,4280,4280,0
|
|
20241004,185200,6009742645,4280,4280,4280,4280,0
|
|
20241004,185100,6009742645,4280,4280,4280,4280,0
|
|
20241004,185000,6009742645,4280,4280,4280,4280,0
|
|
20241004,184900,6009742645,4280,4280,4280,4280,0
|
|
20241004,184800,6009742645,4280,4280,4280,4280,0
|
|
20241004,184700,6009742645,4280,4280,4280,4280,0
|
|
20241004,184600,6009742645,4280,4280,4280,4280,0
|
|
20241004,184500,6009742645,4280,4280,4280,4280,0
|
|
20241004,184400,6009742645,4280,4280,4280,4280,0
|
|
20241004,184300,6009742645,4280,4280,4280,4280,0
|
|
20241004,184200,6009742645,4280,4280,4280,4280,0
|
|
20241004,184100,6009742645,4280,4280,4280,4280,0
|
|
20241004,184000,6009742645,4280,4280,4280,4280,0
|
|
20241004,183900,6009742645,4280,4280,4280,4280,0
|
|
20241004,183800,6009742645,4280,4280,4280,4280,0
|
|
20241004,183700,6009742645,4280,4280,4280,4280,0
|
|
20241004,183600,6009742645,4280,4280,4280,4280,0
|
|
20241004,183500,6009742645,4280,4280,4280,4280,21903
|
|
20241004,183400,6009742645,4280,4280,4280,4280,0
|
|
20241004,183300,6009742645,4280,4280,4280,4280,0
|
|
20241004,183200,6009742645,4280,4280,4280,4280,0
|
|
20241004,183100,6009742645,4280,4280,4280,4280,0
|
|
20241004,183000,6009742645,4280,4280,4280,4280,0
|
|
20241004,182900,6009742645,4280,4280,4280,4280,0
|
|
20241004,182800,6009742645,4280,4280,4280,4280,0
|
|
20241004,182700,6009742645,4280,4280,4280,4280,0
|
|
20241004,182600,6009742645,4280,4280,4280,4280,0
|
|
20241004,182500,6009742645,4280,4280,4280,4280,0
|
|
20241004,182400,6009742645,4280,4280,4280,4280,0
|
|
20241004,182300,6009742645,4280,4280,4280,4280,0
|
|
20241004,182200,6009742645,4280,4280,4280,4280,0
|
|
20241004,182100,6009742645,4280,4280,4280,4280,0
|
|
20241004,182000,6009742645,4280,4280,4280,4280,0
|
|
20241004,181900,6009742645,4280,4280,4280,4280,0
|
|
20241004,181800,6009742645,4280,4280,4280,4280,0
|
|
20241004,181700,6009742645,4280,4280,4280,4280,0
|
|
20241004,181600,6009742645,4280,4280,4280,4280,0
|
|
20241004,181500,6009742645,4280,4280,4280,4280,0
|
|
20241004,181400,6009742645,4280,4280,4280,4280,0
|
|
20241004,181300,6009742645,4280,4280,4280,4280,0
|
|
20241004,181200,6009742645,4280,4280,4280,4280,0
|
|
20241004,181100,6009742645,4280,4280,4280,4280,0
|
|
20241004,181000,6009742645,4280,4280,4280,4280,0
|
|
20241004,180900,6009742645,4280,4280,4280,4280,0
|
|
20241004,180800,6009742645,4280,4280,4280,4280,0
|
|
20241004,180700,6009742645,4280,4280,4280,4280,0
|
|
20241004,180600,6009742645,4280,4280,4280,4280,0
|
|
20241004,180500,6009742645,4280,4280,4280,4280,21903
|
|
20241004,180400,6009742645,4280,4280,4280,4280,0
|
|
20241004,180300,6009742645,4280,4280,4280,4280,0
|
|
20241004,180200,6009742645,4280,4280,4280,4280,0
|
|
20241004,180100,6009742645,4280,4280,4280,4280,0
|
|
20241004,180000,6009742645,4280,4280,4280,4280,0
|
|
20241004,175900,6009742645,4280,4280,4280,4280,0
|
|
20241004,175800,6009742645,4280,4280,4280,4280,0
|
|
20241004,175700,6009742645,4280,4280,4280,4280,0
|
|
20241004,175600,6009742645,4280,4280,4280,4280,0
|
|
20241004,175500,6009742645,4280,4280,4280,4280,0
|
|
20241004,175400,6009742645,4280,4280,4280,4280,0
|
|
20241004,175300,6009742645,4280,4280,4280,4280,0
|
|
20241004,175200,6009742645,4280,4280,4280,4280,0
|
|
20241004,175100,6009742645,4280,4280,4280,4280,0
|
|
20241004,175000,6009742645,4280,4280,4280,4280,0
|
|
20241004,174900,6009742645,4280,4280,4280,4280,0
|
|
20241004,174800,6009742645,4280,4280,4280,4280,0
|
|
20241004,174700,6009742645,4280,4280,4280,4280,0
|
|
20241004,174600,6009742645,4280,4280,4280,4280,0
|
|
20241004,174500,6009742645,4280,4280,4280,4280,0
|
|
20241004,174400,6009742645,4280,4280,4280,4280,0
|
|
20241004,174300,6009742645,4280,4280,4280,4280,0
|
|
20241004,174200,6009742645,4280,4280,4280,4280,0
|
|
20241004,174100,6009742645,4280,4280,4280,4280,0
|
|
20241004,174000,6009742645,4280,4280,4280,4280,0
|
|
20241004,173900,6009742645,4280,4280,4280,4280,0
|
|
20241004,173800,6009742645,4280,4280,4280,4280,0
|
|
20241004,173700,6009742645,4280,4280,4280,4280,0
|
|
20241004,173600,6009742645,4280,4280,4280,4280,0
|
|
20241004,173500,6009742645,4280,4280,4280,4280,21903
|
|
20241004,173400,6009742645,4280,4280,4280,4280,0
|
|
20241004,173300,6009742645,4280,4280,4280,4280,0
|
|
20241004,173200,6009742645,4280,4280,4280,4280,0
|
|
20241004,173100,6009742645,4280,4280,4280,4280,0
|
|
20241004,173000,6009742645,4280,4280,4280,4280,0
|
|
20241004,172900,6009742645,4280,4280,4280,4280,0
|
|
20241004,172800,6009742645,4280,4280,4280,4280,0
|
|
20241004,172700,6009742645,4280,4280,4280,4280,0
|
|
20241004,172600,6009742645,4280,4280,4280,4280,0
|
|
20241004,172500,6009742645,4280,4280,4280,4280,0
|
|
20241004,172400,6009742645,4280,4280,4280,4280,0
|
|
20241004,172300,6009742645,4280,4280,4280,4280,0
|
|
20241004,172200,6009742645,4280,4280,4280,4280,0
|
|
20241004,172100,6009742645,4280,4280,4280,4280,0
|
|
20241004,172000,6009742645,4280,4280,4280,4280,0
|
|
20241004,171900,6009742645,4280,4280,4280,4280,0
|
|
20241004,171800,6009742645,4280,4280,4280,4280,0
|
|
20241004,171700,6009742645,4280,4280,4280,4280,0
|
|
20241004,171600,6009742645,4280,4280,4280,4280,0
|
|
20241004,171500,6009742645,4280,4280,4280,4280,0
|
|
20241004,171400,6009742645,4280,4280,4280,4280,0
|
|
20241004,171300,6009742645,4280,4280,4280,4280,0
|
|
20241004,171200,6009742645,4280,4280,4280,4280,0
|
|
20241004,171100,6009742645,4280,4280,4280,4280,0
|
|
20241004,171000,6009742645,4280,4280,4280,4280,0
|
|
20241004,170900,6009742645,4280,4280,4280,4280,0
|
|
20241004,170800,6009742645,4280,4280,4280,4280,0
|
|
20241004,170700,6009742645,4280,4280,4280,4280,0
|
|
20241004,170600,6009742645,4280,4280,4280,4280,0
|
|
20241004,170500,6009742645,4280,4280,4280,4280,21903
|
|
20241004,170400,6009742645,4280,4280,4280,4280,0
|
|
20241004,170300,6009742645,4280,4280,4280,4280,0
|
|
20241004,170200,6009742645,4280,4280,4280,4280,0
|
|
20241004,170100,6009742645,4280,4280,4280,4280,0
|
|
20241004,170000,6009742645,4280,4280,4280,4280,0
|
|
20241004,165900,6009742645,4280,4280,4280,4280,0
|
|
20241004,165800,6009742645,4280,4280,4280,4280,0
|
|
20241004,165700,6009742645,4280,4280,4280,4280,0
|
|
20241004,165600,6009742645,4280,4280,4280,4280,0
|
|
20241004,165500,6009742645,4280,4280,4280,4280,0
|
|
20241004,165400,6009742645,4280,4280,4280,4280,0
|
|
20241004,165300,6009742645,4280,4280,4280,4280,0
|
|
20241004,165200,6009742645,4280,4280,4280,4280,0
|
|
20241004,165100,6009742645,4280,4280,4280,4280,0
|
|
20241004,165000,6009742645,4280,4280,4280,4280,0
|
|
20241004,164900,6009742645,4280,4280,4280,4280,0
|
|
20241004,164800,6009742645,4280,4280,4280,4280,0
|
|
20241004,164700,6009742645,4280,4280,4280,4280,0
|
|
20241004,164600,6009742645,4280,4280,4280,4280,0
|
|
20241004,164500,6009742645,4280,4280,4280,4280,0
|
|
20241004,164400,6009742645,4280,4280,4280,4280,0
|
|
20241004,164300,6009742645,4280,4280,4280,4280,0
|
|
20241004,164200,6009742645,4280,4280,4280,4280,0
|
|
20241004,164100,6009742645,4280,4280,4280,4280,0
|
|
20241004,164000,6009742645,4280,4280,4280,4280,0
|
|
20241004,163900,6009742645,4280,4280,4280,4280,0
|
|
20241004,163800,6009742645,4280,4280,4280,4280,0
|
|
20241004,163700,6009742645,4280,4280,4280,4280,0
|
|
20241004,163600,6009742645,4280,4280,4280,4280,0
|
|
20241004,163500,6009742645,4280,4280,4280,4280,21903
|
|
20241004,163400,6009742645,4280,4280,4280,4280,0
|
|
20241004,163300,6009742645,4280,4280,4280,4280,0
|
|
20241004,163200,6009742645,4280,4280,4280,4280,0
|
|
20241004,163100,6009742645,4280,4280,4280,4280,0
|
|
20241004,163000,6009742645,4280,4280,4280,4280,0
|
|
20241004,162900,6009742645,4280,4280,4280,4280,0
|
|
20241004,162800,6009742645,4280,4280,4280,4280,0
|
|
20241004,162700,6009742645,4280,4280,4280,4280,0
|
|
20241004,162600,6009742645,4280,4280,4280,4280,0
|
|
20241004,162500,6009742645,4280,4280,4280,4280,0
|
|
20241004,162400,6009742645,4280,4280,4280,4280,0
|
|
20241004,162300,6009742645,4280,4280,4280,4280,0
|
|
20241004,162200,6009742645,4280,4280,4280,4280,0
|
|
20241004,162100,6009742645,4280,4280,4280,4280,0
|
|
20241004,162000,6009742645,4280,4280,4280,4280,0
|
|
20241004,161900,6009742645,4280,4280,4280,4280,0
|
|
20241004,161800,6009742645,4280,4280,4280,4280,0
|
|
20241004,161700,6009742645,4280,4280,4280,4280,0
|
|
20241004,161600,6009742645,4280,4280,4280,4280,0
|
|
20241004,161500,6009742645,4280,4280,4280,4280,0
|
|
20241004,161400,6009742645,4280,4280,4280,4280,0
|
|
20241004,161300,6009742645,4280,4280,4280,4280,0
|
|
20241004,161200,6009742645,4280,4280,4280,4280,0
|
|
20241004,161100,6009742645,4280,4280,4280,4280,0
|
|
20241004,161000,6009742645,4280,4280,4280,4280,0
|
|
20241004,160900,6009742645,4280,4280,4280,4280,0
|
|
20241004,160800,6009742645,4280,4280,4280,4280,0
|
|
20241004,160700,6009742645,4280,4280,4280,4280,0
|
|
20241004,160600,6009742645,4280,4280,4280,4280,0
|
|
20241004,160500,6009742645,4280,4280,4280,4280,21903
|
|
20241004,160400,6009742645,4280,4280,4280,4280,0
|
|
20241004,160300,6009742645,4280,4280,4280,4280,0
|
|
20241004,160200,6009742645,4280,4280,4280,4280,0
|
|
20241004,160100,6009742645,4280,4280,4280,4280,0
|
|
20241004,160000,6009742645,4280,4280,4280,4280,0
|
|
20241004,155900,6009742645,4280,4280,4280,4280,0
|
|
20241004,155800,6009742645,4280,4280,4280,4280,0
|
|
20241004,155700,6009742645,4280,4280,4280,4280,0
|
|
20241004,155600,6009742645,4280,4280,4280,4280,0
|
|
20241004,155500,6009742645,4280,4280,4280,4280,0
|
|
20241004,155400,6009742645,4280,4280,4280,4280,0
|
|
20241004,155300,6009742645,4280,4280,4280,4280,0
|
|
20241004,155200,6009742645,4280,4280,4280,4280,0
|
|
20241004,155100,6009742645,4280,4280,4280,4280,0
|
|
20241004,155000,6009742645,4280,4280,4280,4280,0
|
|
20241004,154900,6009742645,4280,4280,4280,4280,0
|
|
20241004,154800,6009742645,4280,4280,4280,4280,0
|
|
20241004,154700,6009742645,4280,4280,4280,4280,0
|
|
20241004,154600,6009742645,4280,4280,4280,4280,0
|
|
20241004,154500,6009742645,4280,4280,4280,4280,0
|
|
20241004,154400,6009742645,4280,4280,4280,4280,0
|
|
20241004,154300,6009742645,4280,4280,4280,4280,0
|
|
20241004,154200,6009742645,4280,4280,4280,4280,0
|
|
20241004,154100,6009742645,4280,4280,4280,4280,0
|
|
20241004,154000,6009742645,4280,4280,4280,4280,0
|
|
20241004,153900,6009742645,4280,4280,4280,4280,0
|
|
20241004,153800,6009742645,4280,4280,4280,4280,0
|
|
20241004,153700,6009742645,4280,4280,4280,4280,0
|
|
20241004,153600,6009742645,4280,4280,4280,4280,0
|
|
20241004,153500,6009742645,4280,4280,4280,4280,21903
|
|
20241004,153400,6009742645,4280,4280,4280,4280,0
|
|
20241004,153300,6009742645,4280,4280,4280,4280,0
|
|
20241004,153200,6009742645,4280,4280,4280,4280,0
|
|
20241004,153100,6009742645,4280,4280,4280,4280,0
|
|
20241004,153000,6009742645,4280,4280,4280,4280,21903
|
|
20241004,152900,5915997805,4195,4195,4195,4195,0
|
|
20241004,152800,5915997805,4195,4195,4195,4195,0
|
|
20241004,152700,5915997805,4195,4195,4195,4195,0
|
|
20241004,152600,5915997805,4195,4195,4195,4195,0
|
|
20241004,152500,5915997805,4195,4195,4195,4195,0
|
|
20241004,152400,5915997805,4195,4195,4195,4195,0
|
|
20241004,152300,5915997805,4195,4195,4195,4195,0
|
|
20241004,152200,5915997805,4195,4195,4195,4195,0
|
|
20241004,152100,5915997805,4195,4195,4195,4195,0
|
|
20241004,152000,5915997805,4195,4195,4195,4195,0
|
|
20241004,151900,5915997805,4195,4210,4210,4195,4988
|
|
20241004,151800,5895018095,4200,4200,4270,4200,9318
|
|
20241004,151700,5855692700,4205,4200,4215,4200,3297
|
|
20241004,151600,5841837630,4215,4200,4215,4200,3011
|
|
20241004,151500,5829184925,4200,4200,4200,4195,273
|
|
20241004,151400,5828038825,4200,4200,4200,4195,627
|
|
20241004,151300,5825408030,4195,4200,4200,4195,114
|
|
20241004,151200,5824929545,4200,4200,4205,4195,767
|
|
20241004,151100,5821709750,4200,4205,4210,4200,5195
|
|
20241004,151000,5799890055,4200,4205,4215,4200,1953
|
|
20241004,150900,5791686935,4200,4210,4210,4200,1609
|
|
20241004,150800,5784921875,4210,4215,4215,4210,121
|
|
20241004,150700,5784412460,4215,4220,4220,4205,972
|
|
20241004,150600,5780324865,4230,4210,4230,4205,320
|
|
20241004,150500,5778978910,4205,4210,4215,4205,349
|
|
20241004,150400,5777510665,4235,4245,4250,4200,2708
|
|
20241004,150300,5766095610,4240,4265,4265,4240,291
|
|
20241004,150200,5764860420,4275,4240,4275,4240,511
|
|
20241004,150100,5762693375,4240,4265,4265,4240,517
|
|
20241004,150000,5760500855,4275,4250,4275,4240,3932
|
|
20241004,145900,5743726110,4250,4245,4270,4245,6617
|
|
20241004,145800,5715565165,4245,4245,4260,4245,3359
|
|
20241004,145700,5701268315,4260,4225,4260,4225,3054
|
|
20241004,145600,5688351835,4225,4210,4225,4210,1478
|
|
20241004,145500,5682124560,4200,4215,4215,4180,3402
|
|
20241004,145400,5667878495,4215,4220,4220,4190,675
|
|
20241004,145300,5665050105,4220,4195,4220,4185,1078
|
|
20241004,145200,5660531675,4200,4210,4210,4200,321
|
|
20241004,145100,5659182440,4225,4230,4230,4205,766
|
|
20241004,145000,5655957620,4230,4225,4230,4220,325
|
|
20241004,144900,5654585150,4225,4220,4230,4220,317
|
|
20241004,144800,5653247000,4220,4235,4235,4215,1498
|
|
20241004,144700,5646921305,4235,4190,4240,4190,2599
|
|
20241004,144600,5636004695,4200,4200,4200,4185,1374
|
|
20241004,144500,5630251720,4200,4190,4200,4185,2732
|
|
20241004,144400,5618804455,4190,4200,4200,4190,1022
|
|
20241004,144300,5614519895,4190,4190,4200,4185,1781
|
|
20241004,144200,5607058825,4190,4205,4205,4190,2742
|
|
20241004,144100,5595553070,4205,4215,4230,4205,6635
|
|
20241004,144000,5567643310,4215,4230,4230,4210,338
|
|
20241004,143900,5566220020,4235,4220,4235,4205,2220
|
|
20241004,143800,5556869665,4220,4215,4220,4215,118
|
|
20241004,143700,5556372185,4220,4225,4225,4220,263
|
|
20241004,143600,5555262155,4220,4225,4225,4220,569
|
|
20241004,143500,5552859635,4215,4235,4235,4215,57
|
|
20241004,143400,5552619015,4235,4240,4240,4215,81
|
|
20241004,143300,5552275990,4240,4215,4240,4215,38
|
|
20241004,143200,5552114945,4215,4210,4215,4200,3747
|
|
20241004,143100,5536359425,4215,4235,4235,4215,5501
|
|
20241004,143000,5513139210,4230,4230,4250,4230,2372
|
|
20241004,142900,5503103900,4230,4235,4235,4230,3078
|
|
20241004,142800,5490081615,4240,4235,4240,4235,34
|
|
20241004,142700,5489937620,4235,4235,4240,4235,74
|
|
20241004,142600,5489624130,4240,4240,4240,4235,300
|
|
20241004,142500,5488352380,4250,4230,4250,4230,87
|
|
20241004,142400,5487984310,4230,4250,4250,4230,209
|
|
20241004,142300,5487099825,4230,4245,4245,4230,908
|
|
20241004,142200,5483256455,4250,4240,4250,4240,271
|
|
20241004,142100,5482106460,4240,4240,4240,4240,271
|
|
20241004,142000,5480957420,4240,4270,4270,4240,167
|
|
20241004,141900,5480246700,4260,4245,4260,4240,2582
|
|
20241004,141800,5469286470,4265,4245,4275,4245,518
|
|
20241004,141700,5467087390,4245,4245,4245,4245,0
|
|
20241004,141600,5467087390,4245,4250,4250,4245,323
|
|
20241004,141500,5465715795,4280,4285,4285,4245,3673
|
|
20241004,141400,5450018900,4285,4295,4300,4285,2776
|
|
20241004,141300,5438116135,4300,4275,4300,4270,2351
|
|
20241004,141200,5428058005,4275,4265,4275,4245,3035
|
|
20241004,141100,5415109310,4275,4265,4290,4245,1894
|
|
20241004,141000,5407014665,4265,4245,4265,4245,1800
|
|
20241004,140900,5399351705,4260,4240,4260,4240,572
|
|
20241004,140800,5396923550,4245,4245,4245,4245,613
|
|
20241004,140700,5394321365,4245,4235,4245,4235,195
|
|
20241004,140600,5393493930,4230,4245,4245,4230,119
|
|
20241004,140500,5392988995,4245,4245,4245,4225,441
|
|
20241004,140400,5391122570,4245,4240,4245,4230,573
|
|
20241004,140300,5388695595,4240,4225,4240,4225,1026
|
|
20241004,140200,5384357365,4230,4230,4230,4220,2711
|
|
20241004,140100,5372904330,4235,4240,4240,4235,1153
|
|
20241004,140000,5368020360,4245,4255,4255,4240,764
|
|
20241004,135900,5364775965,4250,4250,4260,4250,812
|
|
20241004,135800,5361320970,4250,4240,4250,4240,3
|
|
20241004,135700,5361308240,4260,4255,4260,4240,224
|
|
20241004,135600,5360354505,4240,4235,4260,4235,456
|
|
20241004,135500,5358414970,4235,4275,4275,4235,121
|
|
20241004,135400,5357900265,4235,4215,4245,4215,2014
|
|
20241004,135300,5349382805,4200,4225,4225,4195,6569
|
|
20241004,135200,5321730400,4225,4230,4235,4225,1191
|
|
20241004,135100,5316693065,4230,4230,4240,4230,134
|
|
20241004,135000,5316125595,4230,4250,4255,4230,111
|
|
20241004,134900,5315655320,4260,4310,4310,4260,4269
|
|
20241004,134800,5297427455,4315,4260,4330,4260,14780
|
|
20241004,134700,5233990030,4265,4265,4265,4250,3734
|
|
20241004,134600,5218080640,4265,4255,4265,4230,3423
|
|
20241004,134500,5203513860,4225,4230,4260,4225,1655
|
|
20241004,134400,5196483265,4230,4200,4230,4200,2163
|
|
20241004,134300,5187380510,4205,4200,4205,4200,436
|
|
20241004,134200,5185547725,4200,4195,4200,4195,436
|
|
20241004,134100,5183718460,4195,4190,4195,4185,351
|
|
20241004,134000,5182248465,4190,4195,4195,4190,1321
|
|
20241004,133900,5176712975,4190,4195,4195,4190,211
|
|
20241004,133800,5175827835,4195,4195,4195,4195,234
|
|
20241004,133700,5174846205,4195,4195,4195,4195,1
|
|
20241004,133600,5174842010,4195,4185,4195,4185,224
|
|
20241004,133500,5173904120,4185,4195,4195,4185,432
|
|
20241004,133400,5172093850,4195,4195,4195,4185,161
|
|
20241004,133300,5171418555,4195,4190,4195,4185,261
|
|
20241004,133200,5170325060,4190,4190,4190,4190,151
|
|
20241004,133100,5169692370,4195,4195,4200,4195,595
|
|
20241004,133000,5167193845,4190,4195,4195,4190,2293
|
|
20241004,132900,5157586170,4190,4195,4195,4190,74
|
|
20241004,132800,5157276095,4200,4190,4200,4190,172
|
|
20241004,132700,5156555205,4190,4195,4195,4190,1302
|
|
20241004,132600,5151093760,4195,4200,4200,4195,894
|
|
20241004,132500,5147343420,4195,4195,4200,4195,642
|
|
20241004,132400,5144649875,4205,4195,4205,4195,526
|
|
20241004,132300,5142443120,4195,4205,4205,4195,538
|
|
20241004,132200,5140185905,4200,4200,4205,4200,47
|
|
20241004,132100,5139988390,4205,4195,4205,4195,74
|
|
20241004,132000,5139677720,4205,4200,4205,4195,207
|
|
20241004,131900,5138808340,4205,4205,4205,4205,303
|
|
20241004,131800,5137534225,4205,4205,4205,4205,1
|
|
20241004,131700,5137530020,4205,4205,4205,4205,0
|
|
20241004,131600,5137530020,4205,4205,4205,4205,0
|
|
20241004,131500,5137530020,4205,4195,4205,4195,112
|
|
20241004,131400,5137060170,4195,4195,4195,4195,224
|
|
20241004,131300,5136120490,4190,4195,4195,4190,483
|
|
20241004,131200,5134096220,4190,4195,4200,4190,3958
|
|
20241004,131100,5117495445,4195,4200,4200,4195,554
|
|
20241004,131000,5115170300,4205,4205,4205,4205,28
|
|
20241004,130900,5115052560,4200,4205,4215,4200,1874
|
|
20241004,130800,5107170820,4205,4200,4205,4200,1540
|
|
20241004,130700,5100696870,4205,4195,4205,4195,1922
|
|
20241004,130600,5092628110,4195,4195,4195,4195,491
|
|
20241004,130500,5090568365,4190,4190,4190,4190,66
|
|
20241004,130400,5090291825,4190,4195,4195,4190,209
|
|
20241004,130300,5089415150,4190,4190,4190,4190,263
|
|
20241004,130200,5088313180,4195,4190,4195,4185,3048
|
|
20241004,130100,5075545560,4195,4195,4195,4190,18
|
|
20241004,130000,5075470085,4195,4195,4200,4195,513
|
|
20241004,125900,5073318030,4195,4190,4195,4185,1720
|
|
20241004,125800,5066112185,4190,4200,4200,4190,587
|
|
20241004,125700,5063649690,4200,4195,4205,4195,514
|
|
20241004,125600,5061490780,4195,4200,4205,4195,701
|
|
20241004,125500,5058547475,4205,4205,4205,4195,2646
|
|
20241004,125400,5047432445,4210,4210,4210,4210,2
|
|
20241004,125300,5047424025,4210,4210,4210,4210,449
|
|
20241004,125200,5045533735,4210,4215,4215,4210,191
|
|
20241004,125100,5044729620,4215,4210,4215,4210,301
|
|
20241004,125000,5043461640,4210,4210,4215,4210,570
|
|
20241004,124900,5041061910,4210,4210,4215,4210,2733
|
|
20241004,124800,5029545235,4210,4210,4210,4210,320
|
|
20241004,124700,5028198035,4210,4210,4210,4210,2
|
|
20241004,124600,5028189615,4210,4210,4210,4210,273
|
|
20241004,124500,5027040285,4210,4200,4210,4200,250
|
|
20241004,124400,5025990055,4210,4210,4210,4200,569
|
|
20241004,124300,5023595965,4210,4215,4215,4210,1012
|
|
20241004,124200,5019330520,4220,4210,4220,4210,573
|
|
20241004,124100,5016912600,4185,4195,4195,4185,717
|
|
20241004,124000,5013909330,4190,4180,4190,4180,5980
|
|
20241004,123900,4988893995,4180,4185,4185,4180,2097
|
|
20241004,123800,4980122600,4185,4190,4190,4185,292
|
|
20241004,123700,4978900540,4190,4190,4190,4190,322
|
|
20241004,123600,4977551360,4185,4185,4185,4185,442
|
|
20241004,123500,4975701590,4185,4190,4190,4185,4736
|
|
20241004,123400,4955876525,4195,4195,4195,4195,200
|
|
20241004,123300,4955037525,4195,4195,4195,4195,453
|
|
20241004,123200,4953137190,4200,4200,4200,4200,327
|
|
20241004,123100,4951763790,4200,4200,4200,4200,1068
|
|
20241004,123000,4947278190,4205,4200,4205,4200,594
|
|
20241004,122900,4944781010,4205,4190,4205,4190,666
|
|
20241004,122800,4941985705,4195,4205,4205,4190,160
|
|
20241004,122700,4941314920,4190,4205,4205,4190,1686
|
|
20241004,122600,4934238560,4205,4205,4205,4205,581
|
|
20241004,122500,4931795455,4210,4210,4210,4210,17
|
|
20241004,122400,4931723885,4215,4190,4215,4190,902
|
|
20241004,122300,4927927680,4190,4195,4210,4190,1691
|
|
20241004,122200,4920842140,4195,4205,4210,4195,976
|
|
20241004,122100,4916734495,4200,4200,4200,4200,232
|
|
20241004,122000,4915760095,4210,4210,4210,4210,1
|
|
20241004,121900,4915755885,4210,4185,4215,4180,543
|
|
20241004,121800,4913479200,4185,4185,4185,4180,1857
|
|
20241004,121700,4905711360,4185,4185,4185,4185,1216
|
|
20241004,121600,4900622400,4180,4195,4200,4180,388
|
|
20241004,121500,4899000000,4180,4185,4190,4175,4336
|
|
20241004,121400,4880875445,4190,4185,4190,4175,9300
|
|
20241004,121300,4841993770,4185,4200,4200,4185,4685
|
|
20241004,121200,4822348570,4230,4230,4230,4230,73
|
|
20241004,121100,4822039780,4230,4230,4230,4225,501
|
|
20241004,121000,4819920750,4220,4185,4220,4185,2537
|
|
20241004,120900,4809284045,4185,4205,4205,4185,4942
|
|
20241004,120800,4788552130,4200,4270,4270,4200,23074
|
|
20241004,120700,4691465915,4270,4280,4280,4265,952
|
|
20241004,120600,4687397140,4280,4235,4285,4235,2509
|
|
20241004,120500,4676735310,4235,4235,4235,4230,644
|
|
20241004,120400,4674008820,4235,4240,4240,4235,138
|
|
20241004,120300,4673423815,4240,4235,4240,4235,162
|
|
20241004,120200,4672737235,4240,4235,4240,4230,374
|
|
20241004,120100,4671153975,4240,4230,4240,4215,251
|
|
20241004,120000,4670091470,4230,4230,4250,4200,2972
|
|
20241004,115900,4657531835,4235,4225,4235,4220,1348
|
|
20241004,115800,4651839920,4230,4215,4230,4210,1532
|
|
20241004,115700,4645374255,4220,4210,4220,4205,2863
|
|
20241004,115600,4633320625,4200,4210,4215,4200,937
|
|
20241004,115500,4629375520,4210,4190,4210,4190,3445
|
|
20241004,115400,4614910930,4190,4200,4200,4190,2361
|
|
20241004,115300,4605007470,4200,4195,4200,4185,1593
|
|
20241004,115200,4598331910,4200,4190,4200,4190,1376
|
|
20241004,115100,4592555105,4190,4175,4190,4170,877
|
|
20241004,115000,4588886350,4185,4165,4190,4165,1144
|
|
20241004,114900,4584114610,4165,4195,4195,4160,6163
|
|
20241004,114800,4558383560,4195,4180,4200,4180,679
|
|
20241004,114700,4555538585,4180,4185,4190,4180,356
|
|
20241004,114600,4554047935,4185,4185,4200,4180,3407
|
|
20241004,114500,4539791805,4180,4175,4200,4170,3306
|
|
20241004,114400,4525991490,4170,4195,4210,4170,13904
|
|
20241004,114300,4467847050,4195,4205,4205,4180,15256
|
|
20241004,114200,4403832455,4205,4215,4215,4205,6337
|
|
20241004,114100,4377156190,4215,4220,4220,4215,801
|
|
20241004,114000,4373777490,4220,4220,4220,4220,814
|
|
20241004,113900,4370342410,4225,4230,4230,4225,3863
|
|
20241004,113800,4354007350,4230,4235,4240,4230,3568
|
|
20241004,113700,4338899165,4235,4245,4245,4235,295
|
|
20241004,113600,4337649540,4235,4240,4245,4235,4152
|
|
20241004,113500,4320047190,4240,4245,4245,4240,1089
|
|
20241004,113400,4315428535,4250,4255,4255,4250,2341
|
|
20241004,113300,4305470310,4255,4255,4255,4255,781
|
|
20241004,113200,4302147155,4260,4260,4260,4260,319
|
|
20241004,113100,4300788215,4270,4270,4270,4260,26
|
|
20241004,113000,4300677425,4265,4255,4265,4255,399
|
|
20241004,112900,4298978705,4260,4260,4265,4255,1027
|
|
20241004,112800,4294602735,4245,4245,4245,4240,211
|
|
20241004,112700,4293707190,4240,4245,4245,4240,386
|
|
20241004,112600,4292070300,4245,4240,4245,4240,2795
|
|
20241004,112500,4280216435,4240,4250,4250,4240,3048
|
|
20241004,112400,4267274235,4250,4250,4250,4245,1461
|
|
20241004,112300,4261065165,4250,4250,4250,4245,3450
|
|
20241004,112200,4246405230,4250,4265,4265,4250,13245
|
|
20241004,112100,4190056290,4270,4270,4270,4270,5
|
|
20241004,112000,4190034940,4280,4280,4280,4275,44
|
|
20241004,111900,4189846720,4280,4265,4280,4265,205
|
|
20241004,111800,4188970100,4280,4265,4280,4265,670
|
|
20241004,111700,4186105725,4280,4260,4280,4260,632
|
|
20241004,111600,4183407090,4280,4280,4280,4260,845
|
|
20241004,111500,4179799350,4280,4280,4280,4260,282
|
|
20241004,111400,4178595590,4280,4280,4280,4280,265
|
|
20241004,111300,4177461390,4285,4260,4295,4260,268
|
|
20241004,111200,4176317580,4295,4265,4295,4255,2341
|
|
20241004,111100,4166328005,4265,4255,4270,4255,458
|
|
20241004,111000,4164378475,4255,4275,4275,4255,1693
|
|
20241004,110900,4157169620,4280,4290,4290,4255,125
|
|
20241004,110800,4156637490,4255,4280,4290,4255,2753
|
|
20241004,110700,4144887690,4280,4280,4280,4260,516
|
|
20241004,110600,4142684850,4285,4280,4285,4280,330
|
|
20241004,110500,4141271340,4290,4290,4290,4255,134
|
|
20241004,110400,4140697775,4285,4285,4285,4250,2568
|
|
20241004,110300,4129707895,4250,4255,4310,4250,4006
|
|
20241004,110200,4112641225,4250,4250,4255,4245,7017
|
|
20241004,110100,4082804420,4250,4255,4255,4250,6791
|
|
20241004,110000,4053927595,4255,4270,4275,4255,9834
|
|
20241004,105900,4012035445,4280,4280,4285,4270,2721
|
|
20241004,105800,4000399065,4270,4265,4280,4265,2196
|
|
20241004,105700,3991023055,4265,4290,4290,4265,4982
|
|
20241004,105600,3969752175,4285,4275,4285,4270,10771
|
|
20241004,105500,3923738730,4300,4315,4315,4270,15174
|
|
20241004,105400,3858686990,4315,4310,4315,4300,18574
|
|
20241004,105300,3778754610,4310,4320,4325,4310,3000
|
|
20241004,105200,3765812305,4320,4315,4320,4315,1231
|
|
20241004,105100,3760500130,4315,4320,4320,4315,3240
|
|
20241004,105000,3746519515,4315,4325,4325,4315,4008
|
|
20241004,104900,3729208520,4325,4325,4325,4325,92
|
|
20241004,104800,3728810620,4325,4325,4325,4325,529
|
|
20241004,104700,3726522695,4325,4320,4325,4320,1898
|
|
20241004,104600,3718314985,4325,4325,4325,4315,635
|
|
20241004,104500,3715572470,4315,4320,4320,4315,1381
|
|
20241004,104400,3709610895,4315,4315,4315,4315,261
|
|
20241004,104300,3708484680,4315,4330,4340,4315,2059
|
|
20241004,104200,3699556685,4340,4340,4340,4340,0
|
|
20241004,104100,3699556685,4340,4315,4340,4315,616
|
|
20241004,104000,3696898620,4340,4345,4345,4315,4638
|
|
20241004,103900,3676836745,4320,4325,4325,4320,2304
|
|
20241004,103800,3666877140,4345,4320,4345,4320,605
|
|
20241004,103700,3664261465,4320,4345,4345,4320,1335
|
|
20241004,103600,3658493750,4345,4345,4345,4345,23
|
|
20241004,103500,3658393815,4325,4350,4350,4325,228
|
|
20241004,103400,3657406090,4350,4320,4350,4320,593
|
|
20241004,103300,3654844045,4320,4315,4320,4315,2847
|
|
20241004,103200,3642555955,4320,4320,4320,4315,3090
|
|
20241004,103100,3629213845,4320,4320,4355,4320,1658
|
|
20241004,103000,3622038845,4320,4335,4345,4320,5553
|
|
20241004,102900,3598033390,4335,4360,4365,4335,8394
|
|
20241004,102800,3561481300,4365,4375,4375,4340,8068
|
|
20241004,102700,3526317860,4360,4350,4385,4340,18646
|
|
20241004,102600,3444870215,4360,4315,4360,4315,23136
|
|
20241004,102500,3344639940,4320,4315,4325,4315,1762
|
|
20241004,102400,3337031540,4315,4330,4335,4315,3776
|
|
20241004,102300,3320713400,4330,4335,4335,4330,290
|
|
20241004,102200,3319457500,4335,4335,4340,4325,2795
|
|
20241004,102100,3307346225,4335,4325,4340,4325,571
|
|
20241004,102000,3304871885,4325,4325,4325,4325,631
|
|
20241004,101900,3302142810,4340,4325,4340,4320,121
|
|
20241004,101800,3301619535,4320,4320,4325,4320,378
|
|
20241004,101700,3299985915,4320,4325,4330,4320,915
|
|
20241004,101600,3296031530,4320,4325,4325,4320,1754
|
|
20241004,101500,3288453595,4320,4335,4335,4320,2477
|
|
20241004,101400,3277732870,4335,4340,4350,4335,313
|
|
20241004,101300,3276372205,4340,4350,4350,4340,411
|
|
20241004,101200,3274585030,4350,4335,4350,4335,886
|
|
20241004,101100,3270740835,4335,4320,4335,4310,2288
|
|
20241004,101000,3260871435,4320,4320,4320,4310,3986
|
|
20241004,100900,3243679940,4315,4315,4320,4315,484
|
|
20241004,100800,3241591330,4320,4310,4335,4310,882
|
|
20241004,100700,3237777045,4310,4310,4310,4310,1363
|
|
20241004,100600,3231902515,4310,4325,4325,4310,643
|
|
20241004,100500,3229123140,4320,4305,4320,4305,622
|
|
20241004,100400,3226438015,4310,4305,4320,4305,751
|
|
20241004,100300,3223197975,4310,4310,4310,4310,20
|
|
20241004,100200,3223111775,4310,4320,4320,4300,1319
|
|
20241004,100100,3217432850,4320,4320,4320,4305,654
|
|
20241004,100000,3214616570,4305,4295,4305,4295,1792
|
|
20241004,095900,3206913620,4295,4300,4300,4295,5341
|
|
20241004,095800,3183947385,4305,4300,4305,4300,2802
|
|
20241004,095700,3171890985,4300,4300,4305,4300,11039
|
|
20241004,095600,3124423195,4300,4315,4325,4300,4700
|
|
20241004,095500,3104206830,4315,4315,4325,4305,3306
|
|
20241004,095400,3089966125,4315,4310,4330,4305,1170
|
|
20241004,095300,3084923100,4310,4310,4310,4310,552
|
|
20241004,095200,3082543980,4310,4305,4325,4305,1919
|
|
20241004,095100,3074256390,4305,4305,4310,4305,1407
|
|
20241004,095000,3068199120,4305,4330,4335,4305,2889
|
|
20241004,094900,3055761210,4340,4315,4340,4300,21235
|
|
20241004,094800,2964257655,4315,4320,4325,4315,7578
|
|
20241004,094700,2931537655,4320,4330,4350,4320,1946
|
|
20241004,094600,2923119910,4330,4325,4345,4325,6489
|
|
20241004,094500,2895044855,4325,4330,4360,4320,3100
|
|
20241004,094400,2881636825,4330,4320,4350,4320,6758
|
|
20241004,094300,2852365330,4320,4330,4330,4320,9483
|
|
20241004,094200,2811354760,4330,4335,4340,4325,5052
|
|
20241004,094100,2789479145,4335,4335,4345,4330,12818
|
|
20241004,094000,2733860470,4335,4340,4345,4335,22398
|
|
20241004,093900,2636670790,4340,4345,4350,4340,2755
|
|
20241004,093800,2624701725,4345,4350,4350,4340,7733
|
|
20241004,093700,2591100740,4345,4350,4350,4345,2797
|
|
20241004,093600,2578945045,4350,4360,4360,4340,2348
|
|
20241004,093500,2568748235,4340,4350,4360,4340,14490
|
|
20241004,093400,2505726975,4350,4355,4360,4350,4318
|
|
20241004,093300,2486937760,4355,4350,4355,4350,1489
|
|
20241004,093200,2480453535,4355,4350,4365,4350,1919
|
|
20241004,093100,2472098720,4365,4345,4370,4345,3217
|
|
20241004,093000,2458059380,4365,4405,4415,4345,26215
|
|
20241004,092900,2343771395,4415,4380,4420,4375,22222
|
|
20241004,092800,2246008280,4380,4390,4390,4370,4095
|
|
20241004,092700,2228082750,4375,4390,4390,4375,2494
|
|
20241004,092600,2217153335,4390,4390,4395,4375,3752
|
|
20241004,092500,2200693135,4380,4375,4405,4375,8002
|
|
20241004,092400,2165540785,4390,4355,4390,4355,1751
|
|
20241004,092300,2157884790,4365,4380,4385,4350,3041
|
|
20241004,092200,2144627450,4380,4365,4420,4365,5280
|
|
20241004,092100,2121445410,4380,4360,4380,4345,4993
|
|
20241004,092000,2099665595,4365,4355,4370,4340,8023
|
|
20241004,091900,2064695365,4355,4355,4360,4330,5153
|
|
20241004,091800,2042305130,4340,4380,4380,4340,19494
|
|
20241004,091700,1957296475,4370,4405,4410,4355,12270
|
|
20241004,091600,1903556940,4390,4465,4465,4390,21710
|
|
20241004,091500,1807451715,4460,4370,4490,4360,35607
|
|
20241004,091400,1650242065,4360,4345,4370,4320,7280
|
|
20241004,091300,1618613765,4330,4345,4355,4330,12869
|
|
20241004,091200,1562747005,4355,4370,4375,4345,4786
|
|
20241004,091100,1541879895,4375,4335,4375,4335,9322
|
|
20241004,091000,1501276005,4335,4330,4345,4330,6076
|
|
20241004,090900,1474955800,4330,4330,4340,4300,9270
|
|
20241004,090800,1434851755,4330,4320,4350,4320,4934
|
|
20241004,090700,1413432495,4325,4305,4350,4260,29519
|
|
20241004,090600,1286312145,4300,4330,4330,4300,27791
|
|
20241004,090500,1166364050,4325,4365,4365,4325,31165
|
|
20241004,090400,1030981420,4360,4355,4385,4355,12306
|
|
20241004,090300,977294895,4390,4375,4390,4355,22253
|
|
20241004,090200,879808525,4380,4355,4380,4355,27741
|
|
20241004,090100,758789260,4370,4440,4440,4350,35847
|
|
20241004,090000,601674910,4420,4485,4530,4355,135024
|