609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,190600,16296665410,3995,3995,3995,3995,29128
|
|
20241010,190500,16296665410,3995,3995,3995,3995,0
|
|
20241010,190400,16296665410,3995,3995,3995,3995,0
|
|
20241010,190300,16296665410,3995,3995,3995,3995,0
|
|
20241010,190200,16296665410,3995,3995,3995,3995,0
|
|
20241010,190100,16296665410,3995,3995,3995,3995,0
|
|
20241010,190000,16296665410,3995,3995,3995,3995,0
|
|
20241010,185900,16296665410,3995,3995,3995,3995,0
|
|
20241010,185800,16296665410,3995,3995,3995,3995,0
|
|
20241010,185700,16296665410,3995,3995,3995,3995,0
|
|
20241010,185600,16296665410,3995,3995,3995,3995,0
|
|
20241010,185500,16296665410,3995,3995,3995,3995,0
|
|
20241010,185400,16296665410,3995,3995,3995,3995,0
|
|
20241010,185300,16296665410,3995,3995,3995,3995,0
|
|
20241010,185200,16296665410,3995,3995,3995,3995,0
|
|
20241010,185100,16296665410,3995,3995,3995,3995,0
|
|
20241010,185000,16296665410,3995,3995,3995,3995,0
|
|
20241010,184900,16296665410,3995,3995,3995,3995,0
|
|
20241010,184800,16296665410,3995,3995,3995,3995,0
|
|
20241010,184700,16296665410,3995,3995,3995,3995,0
|
|
20241010,184600,16296665410,3995,3995,3995,3995,0
|
|
20241010,184500,16296665410,3995,3995,3995,3995,0
|
|
20241010,184400,16296665410,3995,3995,3995,3995,0
|
|
20241010,184300,16296665410,3995,3995,3995,3995,0
|
|
20241010,184200,16296665410,3995,3995,3995,3995,0
|
|
20241010,184100,16296665410,3995,3995,3995,3995,0
|
|
20241010,184000,16296665410,3995,3995,3995,3995,0
|
|
20241010,183900,16296665410,3995,3995,3995,3995,0
|
|
20241010,183800,16296665410,3995,3995,3995,3995,0
|
|
20241010,183700,16296665410,3995,3995,3995,3995,0
|
|
20241010,183600,16296665410,3995,3995,3995,3995,29128
|
|
20241010,183500,16296665410,3995,3995,3995,3995,0
|
|
20241010,183400,16296665410,3995,3995,3995,3995,0
|
|
20241010,183300,16296665410,3995,3995,3995,3995,0
|
|
20241010,183200,16296665410,3995,3995,3995,3995,0
|
|
20241010,183100,16296665410,3995,3995,3995,3995,0
|
|
20241010,183000,16296665410,3995,3995,3995,3995,0
|
|
20241010,182900,16296665410,3995,3995,3995,3995,0
|
|
20241010,182800,16296665410,3995,3995,3995,3995,0
|
|
20241010,182700,16296665410,3995,3995,3995,3995,0
|
|
20241010,182600,16296665410,3995,3995,3995,3995,0
|
|
20241010,182500,16296665410,3995,3995,3995,3995,0
|
|
20241010,182400,16296665410,3995,3995,3995,3995,0
|
|
20241010,182300,16296665410,3995,3995,3995,3995,0
|
|
20241010,182200,16296665410,3995,3995,3995,3995,0
|
|
20241010,182100,16296665410,3995,3995,3995,3995,0
|
|
20241010,182000,16296665410,3995,3995,3995,3995,0
|
|
20241010,181900,16296665410,3995,3995,3995,3995,0
|
|
20241010,181800,16296665410,3995,3995,3995,3995,0
|
|
20241010,181700,16296665410,3995,3995,3995,3995,0
|
|
20241010,181600,16296665410,3995,3995,3995,3995,0
|
|
20241010,181500,16296665410,3995,3995,3995,3995,0
|
|
20241010,181400,16296665410,3995,3995,3995,3995,0
|
|
20241010,181300,16296665410,3995,3995,3995,3995,0
|
|
20241010,181200,16296665410,3995,3995,3995,3995,0
|
|
20241010,181100,16296665410,3995,3995,3995,3995,0
|
|
20241010,181000,16296665410,3995,3995,3995,3995,0
|
|
20241010,180900,16296665410,3995,3995,3995,3995,0
|
|
20241010,180800,16296665410,3995,3995,3995,3995,0
|
|
20241010,180700,16296665410,3995,3995,3995,3995,0
|
|
20241010,180600,16296665410,3995,3995,3995,3995,29128
|
|
20241010,180500,16296665410,3995,3995,3995,3995,0
|
|
20241010,180400,16296665410,3995,3995,3995,3995,0
|
|
20241010,180300,16296665410,3995,3995,3995,3995,0
|
|
20241010,180200,16296665410,3995,3995,3995,3995,0
|
|
20241010,180100,16296665410,3995,3995,3995,3995,0
|
|
20241010,180000,16296665410,3995,3995,3995,3995,0
|
|
20241010,175900,16296665410,3995,3995,3995,3995,0
|
|
20241010,175800,16296665410,3995,3995,3995,3995,0
|
|
20241010,175700,16296665410,3995,3995,3995,3995,0
|
|
20241010,175600,16296665410,3995,3995,3995,3995,0
|
|
20241010,175500,16296665410,3995,3995,3995,3995,0
|
|
20241010,175400,16296665410,3995,3995,3995,3995,0
|
|
20241010,175300,16296665410,3995,3995,3995,3995,0
|
|
20241010,175200,16296665410,3995,3995,3995,3995,0
|
|
20241010,175100,16296665410,3995,3995,3995,3995,0
|
|
20241010,175000,16296665410,3995,3995,3995,3995,0
|
|
20241010,174900,16296665410,3995,3995,3995,3995,0
|
|
20241010,174800,16296665410,3995,3995,3995,3995,0
|
|
20241010,174700,16296665410,3995,3995,3995,3995,0
|
|
20241010,174600,16296665410,3995,3995,3995,3995,0
|
|
20241010,174500,16296665410,3995,3995,3995,3995,0
|
|
20241010,174400,16296665410,3995,3995,3995,3995,0
|
|
20241010,174300,16296665410,3995,3995,3995,3995,0
|
|
20241010,174200,16296665410,3995,3995,3995,3995,0
|
|
20241010,174100,16296665410,3995,3995,3995,3995,0
|
|
20241010,174000,16296665410,3995,3995,3995,3995,0
|
|
20241010,173900,16296665410,3995,3995,3995,3995,0
|
|
20241010,173800,16296665410,3995,3995,3995,3995,0
|
|
20241010,173700,16296665410,3995,3995,3995,3995,0
|
|
20241010,173600,16296665410,3995,3995,3995,3995,29128
|
|
20241010,173500,16296665410,3995,3995,3995,3995,0
|
|
20241010,173400,16296665410,3995,3995,3995,3995,0
|
|
20241010,173300,16296665410,3995,3995,3995,3995,0
|
|
20241010,173200,16296665410,3995,3995,3995,3995,0
|
|
20241010,173100,16296665410,3995,3995,3995,3995,0
|
|
20241010,173000,16296665410,3995,3995,3995,3995,0
|
|
20241010,172900,16296665410,3995,3995,3995,3995,0
|
|
20241010,172800,16296665410,3995,3995,3995,3995,0
|
|
20241010,172700,16296665410,3995,3995,3995,3995,0
|
|
20241010,172600,16296665410,3995,3995,3995,3995,0
|
|
20241010,172500,16296665410,3995,3995,3995,3995,0
|
|
20241010,172400,16296665410,3995,3995,3995,3995,0
|
|
20241010,172300,16296665410,3995,3995,3995,3995,0
|
|
20241010,172200,16296665410,3995,3995,3995,3995,0
|
|
20241010,172100,16296665410,3995,3995,3995,3995,0
|
|
20241010,172000,16296665410,3995,3995,3995,3995,0
|
|
20241010,171900,16296665410,3995,3995,3995,3995,0
|
|
20241010,171800,16296665410,3995,3995,3995,3995,0
|
|
20241010,171700,16296665410,3995,3995,3995,3995,0
|
|
20241010,171600,16296665410,3995,3995,3995,3995,0
|
|
20241010,171500,16296665410,3995,3995,3995,3995,0
|
|
20241010,171400,16296665410,3995,3995,3995,3995,0
|
|
20241010,171300,16296665410,3995,3995,3995,3995,0
|
|
20241010,171200,16296665410,3995,3995,3995,3995,0
|
|
20241010,171100,16296665410,3995,3995,3995,3995,0
|
|
20241010,171000,16296665410,3995,3995,3995,3995,0
|
|
20241010,170900,16296665410,3995,3995,3995,3995,0
|
|
20241010,170800,16296665410,3995,3995,3995,3995,0
|
|
20241010,170700,16296665410,3995,3995,3995,3995,0
|
|
20241010,170600,16296665410,3995,3995,3995,3995,29128
|
|
20241010,170500,16296665410,3995,3995,3995,3995,0
|
|
20241010,170400,16296665410,3995,3995,3995,3995,0
|
|
20241010,170300,16296665410,3995,3995,3995,3995,0
|
|
20241010,170200,16296665410,3995,3995,3995,3995,0
|
|
20241010,170100,16296665410,3995,3995,3995,3995,0
|
|
20241010,170000,16296665410,3995,3995,3995,3995,0
|
|
20241010,165900,16296665410,3995,3995,3995,3995,0
|
|
20241010,165800,16296665410,3995,3995,3995,3995,0
|
|
20241010,165700,16296665410,3995,3995,3995,3995,0
|
|
20241010,165600,16296665410,3995,3995,3995,3995,0
|
|
20241010,165500,16296665410,3995,3995,3995,3995,0
|
|
20241010,165400,16296665410,3995,3995,3995,3995,0
|
|
20241010,165300,16296665410,3995,3995,3995,3995,0
|
|
20241010,165200,16296665410,3995,3995,3995,3995,0
|
|
20241010,165100,16296665410,3995,3995,3995,3995,0
|
|
20241010,165000,16296665410,3995,3995,3995,3995,0
|
|
20241010,164900,16296665410,3995,3995,3995,3995,0
|
|
20241010,164800,16296665410,3995,3995,3995,3995,0
|
|
20241010,164700,16296665410,3995,3995,3995,3995,0
|
|
20241010,164600,16296665410,3995,3995,3995,3995,0
|
|
20241010,164500,16296665410,3995,3995,3995,3995,0
|
|
20241010,164400,16296665410,3995,3995,3995,3995,0
|
|
20241010,164300,16296665410,3995,3995,3995,3995,0
|
|
20241010,164200,16296665410,3995,3995,3995,3995,0
|
|
20241010,164100,16296665410,3995,3995,3995,3995,0
|
|
20241010,164000,16296665410,3995,3995,3995,3995,0
|
|
20241010,163900,16296665410,3995,3995,3995,3995,0
|
|
20241010,163800,16296665410,3995,3995,3995,3995,0
|
|
20241010,163700,16296665410,3995,3995,3995,3995,0
|
|
20241010,163600,16296665410,3995,3995,3995,3995,29128
|
|
20241010,163500,16296665410,3995,3995,3995,3995,0
|
|
20241010,163400,16296665410,3995,3995,3995,3995,0
|
|
20241010,163300,16296665410,3995,3995,3995,3995,0
|
|
20241010,163200,16296665410,3995,3995,3995,3995,0
|
|
20241010,163100,16296665410,3995,3995,3995,3995,0
|
|
20241010,163000,16296665410,3995,3995,3995,3995,0
|
|
20241010,162900,16296665410,3995,3995,3995,3995,0
|
|
20241010,162800,16296665410,3995,3995,3995,3995,0
|
|
20241010,162700,16296665410,3995,3995,3995,3995,0
|
|
20241010,162600,16296665410,3995,3995,3995,3995,0
|
|
20241010,162500,16296665410,3995,3995,3995,3995,0
|
|
20241010,162400,16296665410,3995,3995,3995,3995,0
|
|
20241010,162300,16296665410,3995,3995,3995,3995,0
|
|
20241010,162200,16296665410,3995,3995,3995,3995,0
|
|
20241010,162100,16296665410,3995,3995,3995,3995,0
|
|
20241010,162000,16296665410,3995,3995,3995,3995,0
|
|
20241010,161900,16296665410,3995,3995,3995,3995,0
|
|
20241010,161800,16296665410,3995,3995,3995,3995,0
|
|
20241010,161700,16296665410,3995,3995,3995,3995,0
|
|
20241010,161600,16296665410,3995,3995,3995,3995,0
|
|
20241010,161500,16296665410,3995,3995,3995,3995,0
|
|
20241010,161400,16296665410,3995,3995,3995,3995,0
|
|
20241010,161300,16296665410,3995,3995,3995,3995,0
|
|
20241010,161200,16296665410,3995,3995,3995,3995,0
|
|
20241010,161100,16296665410,3995,3995,3995,3995,0
|
|
20241010,161000,16296665410,3995,3995,3995,3995,0
|
|
20241010,160900,16296665410,3995,3995,3995,3995,0
|
|
20241010,160800,16296665410,3995,3995,3995,3995,0
|
|
20241010,160700,16296665410,3995,3995,3995,3995,0
|
|
20241010,160600,16296665410,3995,3995,3995,3995,29128
|
|
20241010,160500,16296665410,3995,3995,3995,3995,0
|
|
20241010,160400,16296665410,3995,3995,3995,3995,0
|
|
20241010,160300,16296665410,3995,3995,3995,3995,0
|
|
20241010,160200,16296665410,3995,3995,3995,3995,0
|
|
20241010,160100,16296665410,3995,3995,3995,3995,0
|
|
20241010,160000,16296665410,3995,3995,3995,3995,0
|
|
20241010,155900,16296665410,3995,3995,3995,3995,0
|
|
20241010,155800,16296665410,3995,3995,3995,3995,0
|
|
20241010,155700,16296665410,3995,3995,3995,3995,0
|
|
20241010,155600,16296665410,3995,3995,3995,3995,0
|
|
20241010,155500,16296665410,3995,3995,3995,3995,0
|
|
20241010,155400,16296665410,3995,3995,3995,3995,0
|
|
20241010,155300,16296665410,3995,3995,3995,3995,0
|
|
20241010,155200,16296665410,3995,3995,3995,3995,0
|
|
20241010,155100,16296665410,3995,3995,3995,3995,0
|
|
20241010,155000,16296665410,3995,3995,3995,3995,0
|
|
20241010,154900,16296665410,3995,3995,3995,3995,0
|
|
20241010,154800,16296665410,3995,3995,3995,3995,0
|
|
20241010,154700,16296665410,3995,3995,3995,3995,0
|
|
20241010,154600,16296665410,3995,3995,3995,3995,0
|
|
20241010,154500,16296665410,3995,3995,3995,3995,0
|
|
20241010,154400,16296665410,3995,3995,3995,3995,0
|
|
20241010,154300,16296665410,3995,3995,3995,3995,0
|
|
20241010,154200,16296665410,3995,3995,3995,3995,0
|
|
20241010,154100,16296665410,3995,3995,3995,3995,0
|
|
20241010,154000,16296665410,3995,3995,3995,3995,0
|
|
20241010,153900,16296665410,3995,3995,3995,3995,0
|
|
20241010,153800,16296665410,3995,3995,3995,3995,0
|
|
20241010,153700,16296665410,3995,3995,3995,3995,0
|
|
20241010,153600,16296665410,3995,3995,3995,3995,29128
|
|
20241010,153500,16296665410,3995,3995,3995,3995,0
|
|
20241010,153400,16296665410,3995,3995,3995,3995,0
|
|
20241010,153300,16296665410,3995,3995,3995,3995,0
|
|
20241010,153200,16296665410,3995,3995,3995,3995,0
|
|
20241010,153100,16296665410,3995,3995,3995,3995,0
|
|
20241010,153000,16296665410,3995,3995,3995,3995,29128
|
|
20241010,152900,16180299050,4030,4030,4030,4030,0
|
|
20241010,152800,16180299050,4030,4030,4030,4030,0
|
|
20241010,152700,16180299050,4030,4030,4030,4030,0
|
|
20241010,152600,16180299050,4030,4030,4030,4030,0
|
|
20241010,152500,16180299050,4030,4030,4030,4030,0
|
|
20241010,152400,16180299050,4030,4030,4030,4030,0
|
|
20241010,152300,16180299050,4030,4030,4030,4030,0
|
|
20241010,152200,16180299050,4030,4030,4030,4030,0
|
|
20241010,152100,16180299050,4030,4030,4030,4030,0
|
|
20241010,152000,16180299050,4030,4030,4030,4030,0
|
|
20241010,151900,16180299050,4030,4015,4030,4010,8203
|
|
20241010,151800,16147329420,4010,4020,4020,4010,7121
|
|
20241010,151700,16118728140,4020,4010,4020,4010,4585
|
|
20241010,151600,16100308685,4010,3990,4010,3990,8355
|
|
20241010,151500,16066887700,3990,3995,3995,3990,4055
|
|
20241010,151400,16050694820,3995,4000,4000,3995,1123
|
|
20241010,151300,16046205700,3995,4005,4005,3995,7547
|
|
20241010,151200,16016047245,4005,4015,4015,4000,931
|
|
20241010,151100,16012319465,4015,3995,4015,3990,4313
|
|
20241010,151000,15995094515,3990,4010,4010,3990,5899
|
|
20241010,150900,15971542690,4015,4015,4015,4000,4019
|
|
20241010,150800,15955429385,4020,4025,4025,4020,3295
|
|
20241010,150700,15942182330,4020,4025,4030,4020,156
|
|
20241010,150600,15941554180,4025,4025,4025,4020,693
|
|
20241010,150500,15938764875,4025,4025,4025,4020,1289
|
|
20241010,150400,15933578040,4025,4025,4030,4025,2529
|
|
20241010,150300,15923397775,4025,4025,4030,4025,733
|
|
20241010,150200,15920447295,4025,4020,4025,4020,1396
|
|
20241010,150100,15914829900,4020,4010,4020,4010,6309
|
|
20241010,150000,15889511925,4010,4010,4010,4010,640
|
|
20241010,145900,15886945525,4010,4005,4025,4005,1589
|
|
20241010,145800,15880566025,4000,3990,4030,3980,6344
|
|
20241010,145700,15855250705,3995,4000,4000,3980,6099
|
|
20241010,145600,15830924440,3995,4005,4010,3995,6496
|
|
20241010,145500,15804917985,4030,4040,4040,4000,46691
|
|
20241010,145400,15617568780,4035,4040,4040,4035,3199
|
|
20241010,145300,15604646225,4040,4040,4045,4035,5387
|
|
20241010,145200,15582896385,4040,4045,4050,4040,2593
|
|
20241010,145100,15572413520,4045,4055,4055,4045,1510
|
|
20241010,145000,15566299840,4055,4055,4055,4050,2742
|
|
20241010,144900,15555183165,4050,4050,4055,4050,167
|
|
20241010,144800,15554506545,4055,4050,4055,4050,1612
|
|
20241010,144700,15547975645,4055,4050,4055,4045,194
|
|
20241010,144600,15547189970,4055,4055,4055,4050,1210
|
|
20241010,144500,15542283480,4055,4040,4055,4040,1173
|
|
20241010,144400,15537544345,4040,4045,4045,4040,1080
|
|
20241010,144300,15533180880,4045,4040,4045,4035,1793
|
|
20241010,144200,15525944080,4040,4045,4045,4035,1088
|
|
20241010,144100,15521549335,4040,4045,4045,4040,1723
|
|
20241010,144000,15514587855,4045,4045,4055,4040,367
|
|
20241010,143900,15513104595,4065,4040,4065,4040,1918
|
|
20241010,143800,15505354725,4050,4060,4060,4040,4939
|
|
20241010,143700,15485365975,4065,4060,4065,4060,453
|
|
20241010,143600,15483526680,4065,4065,4065,4055,391
|
|
20241010,143500,15481939025,4065,4055,4065,4055,1873
|
|
20241010,143400,15474337200,4055,4050,4055,4045,4961
|
|
20241010,143300,15454248660,4055,4065,4065,4055,4238
|
|
20241010,143200,15437045960,4060,4075,4080,4060,2317
|
|
20241010,143100,15427612645,4080,4095,4095,4075,21372
|
|
20241010,143000,15340262105,4095,4100,4100,4095,2440
|
|
20241010,142900,15330264210,4105,4105,4105,4105,583
|
|
20241010,142800,15327870995,4100,4120,4120,4100,7859
|
|
20241010,142700,15295626015,4120,4120,4120,4120,6
|
|
20241010,142600,15295601295,4120,4110,4120,4110,1885
|
|
20241010,142500,15287844820,4110,4110,4115,4110,427
|
|
20241010,142400,15286087750,4110,4105,4115,4100,14076
|
|
20241010,142300,15228342650,4105,4110,4110,4105,724
|
|
20241010,142200,15225369630,4105,4110,4110,4105,242
|
|
20241010,142100,15224375260,4105,4110,4110,4105,5932
|
|
20241010,142000,15200024105,4110,4110,4110,4110,532
|
|
20241010,141900,15197837585,4105,4120,4125,4105,6029
|
|
20241010,141800,15173029825,4110,4125,4125,4110,55
|
|
20241010,141700,15172803230,4110,4120,4120,4110,3000
|
|
20241010,141600,15160465120,4125,4120,4125,4115,653
|
|
20241010,141500,15157775250,4120,4110,4120,4110,434
|
|
20241010,141400,15155990170,4110,4115,4115,4105,2622
|
|
20241010,141300,15145213285,4115,4100,4115,4100,715
|
|
20241010,141200,15142274000,4110,4105,4110,4100,1061
|
|
20241010,141100,15137921765,4105,4105,4105,4105,323
|
|
20241010,141000,15136595850,4100,4105,4105,4095,1483
|
|
20241010,140900,15130515475,4105,4100,4105,4095,10232
|
|
20241010,140800,15088607580,4105,4100,4105,4100,566
|
|
20241010,140700,15086286830,4100,4100,4105,4100,1033
|
|
20241010,140600,15082050410,4100,4110,4110,4100,5085
|
|
20241010,140500,15061190880,4110,4105,4110,4105,40
|
|
20241010,140400,15061026580,4120,4105,4120,4105,757
|
|
20241010,140300,15057919080,4105,4110,4110,4100,2143
|
|
20241010,140200,15049126870,4110,4110,4110,4110,239
|
|
20241010,140100,15048144580,4105,4105,4110,4105,1632
|
|
20241010,140000,15041442290,4110,4105,4110,4105,3191
|
|
20241010,135900,15028334685,4105,4110,4110,4105,6367
|
|
20241010,135800,15002195470,4110,4110,4110,4105,1155
|
|
20241010,135700,14997448695,4105,4105,4105,4105,709
|
|
20241010,135600,14994538250,4100,4100,4100,4100,368
|
|
20241010,135500,14993029450,4100,4095,4100,4095,935
|
|
20241010,135400,14989197240,4095,4095,4095,4090,644
|
|
20241010,135300,14986560410,4095,4085,4095,4085,3018
|
|
20241010,135200,14974230830,4085,4100,4100,4085,557
|
|
20241010,135100,14971954355,4100,4100,4100,4100,1833
|
|
20241010,135000,14964439055,4100,4105,4105,4100,1364
|
|
20241010,134900,14958840365,4100,4100,4100,4095,2364
|
|
20241010,134800,14949148030,4100,4110,4110,4100,2194
|
|
20241010,134700,14940144015,4110,4110,4110,4110,532
|
|
20241010,134600,14937957495,4115,4120,4130,4115,1680
|
|
20241010,134500,14931035970,4130,4125,4130,4125,3969
|
|
20241010,134400,14914644520,4125,4115,4125,4115,702
|
|
20241010,134300,14911751000,4115,4110,4115,4105,2952
|
|
20241010,134200,14899623160,4105,4105,4105,4105,494
|
|
20241010,134100,14897595290,4105,4115,4115,4105,1097
|
|
20241010,134000,14893090795,4120,4120,4120,4115,1786
|
|
20241010,133900,14885734300,4115,4100,4115,4100,8850
|
|
20241010,133800,14849442650,4105,4095,4105,4095,2797
|
|
20241010,133700,14837973220,4095,4075,4100,4050,7773
|
|
20241010,133600,14806276625,4080,4090,4090,4080,1060
|
|
20241010,133500,14801948805,4085,4100,4100,4085,5588
|
|
20241010,133400,14779063365,4115,4105,4120,4100,5361
|
|
20241010,133300,14757045095,4110,4100,4110,4100,4139
|
|
20241010,133200,14740042330,4095,4105,4105,4095,749
|
|
20241010,133100,14736971395,4110,4100,4115,4100,1266
|
|
20241010,133000,14731777915,4095,4110,4115,4095,3413
|
|
20241010,132900,14717758855,4115,4090,4130,4090,11084
|
|
20241010,132800,14672223175,4095,4085,4095,4085,709
|
|
20241010,132700,14669319890,4085,4095,4095,4085,1597
|
|
20241010,132600,14662788660,4095,4095,4095,4090,442
|
|
20241010,132500,14660979620,4085,4090,4100,4085,1794
|
|
20241010,132400,14653639145,4090,4075,4090,4075,1307
|
|
20241010,132300,14648301730,4080,4060,4080,4060,3077
|
|
20241010,132200,14635774060,4060,4065,4065,4060,673
|
|
20241010,132100,14633040995,4065,4065,4070,4060,1030
|
|
20241010,132000,14628854015,4065,4065,4065,4055,594
|
|
20241010,131900,14626440830,4065,4065,4065,4060,4160
|
|
20241010,131800,14609544230,4065,4070,4070,4060,532
|
|
20241010,131700,14607381645,4070,4060,4070,4055,2209
|
|
20241010,131600,14598402020,4055,4055,4060,4050,2806
|
|
20241010,131500,14587022445,4055,4060,4065,4055,856
|
|
20241010,131400,14583547115,4055,4065,4065,4055,1682
|
|
20241010,131300,14576712535,4070,4070,4070,4065,2721
|
|
20241010,131200,14565642430,4075,4075,4075,4065,362
|
|
20241010,131100,14564168525,4075,4060,4075,4055,3110
|
|
20241010,131000,14551535935,4065,4055,4065,4055,3042
|
|
20241010,130900,14539190855,4055,4055,4060,4050,1182
|
|
20241010,130800,14534397875,4055,4060,4060,4050,1268
|
|
20241010,130700,14529252875,4055,4055,4060,4055,731
|
|
20241010,130600,14526288065,4045,4035,4060,4035,1442
|
|
20241010,130500,14520456370,4035,4040,4040,4035,853
|
|
20241010,130400,14517013545,4040,4040,4045,4035,2047
|
|
20241010,130300,14508747615,4045,4035,4045,4025,3245
|
|
20241010,130200,14495659750,4035,4010,4040,4010,16647
|
|
20241010,130100,14428760660,4015,4055,4055,4005,21540
|
|
20241010,130000,14342097535,4045,4075,4075,4045,11761
|
|
20241010,125900,14294406720,4075,4080,4080,4075,654
|
|
20241010,125800,14291738560,4080,4085,4085,4080,487
|
|
20241010,125700,14289751595,4080,4080,4085,4075,784
|
|
20241010,125600,14286553750,4065,4055,4070,4055,4382
|
|
20241010,125500,14268744735,4060,4070,4075,4060,623
|
|
20241010,125400,14266211500,4070,4085,4090,4070,4131
|
|
20241010,125300,14249355285,4090,4090,4090,4090,1007
|
|
20241010,125200,14245236655,4085,4090,4095,4080,3835
|
|
20241010,125100,14229576160,4085,4095,4095,4085,1510
|
|
20241010,125000,14223404300,4095,4090,4095,4085,1548
|
|
20241010,124900,14217073495,4090,4095,4095,4085,3268
|
|
20241010,124800,14203701510,4095,4080,4095,4080,1908
|
|
20241010,124700,14195900435,4080,4050,4080,4040,6334
|
|
20241010,124600,14170216900,4045,4120,4120,4045,54247
|
|
20241010,124500,13948335190,4120,4135,4140,4120,5296
|
|
20241010,124400,13926474660,4140,4140,4140,4135,2070
|
|
20241010,124300,13917904905,4135,4140,4140,4135,1420
|
|
20241010,124200,13912027515,4140,4140,4140,4135,2479
|
|
20241010,124100,13901766245,4140,4140,4140,4140,463
|
|
20241010,124000,13899849425,4130,4125,4140,4120,5870
|
|
20241010,123900,13875642575,4130,4155,4155,4130,4090
|
|
20241010,123800,13858727820,4140,4135,4140,4135,2340
|
|
20241010,123700,13849043985,4140,4140,4140,4135,629
|
|
20241010,123600,13846440170,4135,4140,4140,4135,2813
|
|
20241010,123500,13834797595,4140,4145,4145,4135,5525
|
|
20241010,123400,13811924305,4145,4145,4155,4140,808
|
|
20241010,123300,13808575140,4145,4150,4150,4145,291
|
|
20241010,123200,13807368940,4150,4145,4150,4145,968
|
|
20241010,123100,13803356575,4145,4145,4145,4140,315
|
|
20241010,123000,13802050960,4145,4150,4150,4140,1004
|
|
20241010,122900,13797891065,4145,4145,4155,4145,2635
|
|
20241010,122800,13786967935,4145,4160,4160,4140,18117
|
|
20241010,122700,13711722715,4160,4170,4170,4160,3810
|
|
20241010,122600,13695863845,4170,4150,4175,4150,3467
|
|
20241010,122500,13681424775,4155,4145,4155,4140,12944
|
|
20241010,122400,13627653640,4145,4145,4150,4140,345
|
|
20241010,122300,13626224120,4140,4140,4145,4135,2207
|
|
20241010,122200,13617078575,4135,4145,4145,4135,415
|
|
20241010,122100,13615358745,4145,4145,4145,4130,98
|
|
20241010,122000,13614952565,4130,4130,4145,4130,235
|
|
20241010,121900,13613979780,4145,4125,4145,4125,1930
|
|
20241010,121800,13606014135,4130,4130,4130,4125,287
|
|
20241010,121700,13604828840,4130,4140,4140,4125,1011
|
|
20241010,121600,13600654740,4125,4130,4140,4125,315
|
|
20241010,121500,13599353625,4140,4140,4140,4120,5422
|
|
20241010,121400,13576984045,4140,4150,4150,4125,2392
|
|
20241010,121300,13567073950,4150,4150,4150,4145,631
|
|
20241010,121200,13564456250,4150,4140,4150,4140,1316
|
|
20241010,121100,13559000935,4140,4130,4140,4120,4334
|
|
20241010,121000,13541122940,4130,4135,4135,4130,3948
|
|
20241010,120900,13524812000,4140,4130,4145,4115,11942
|
|
20241010,120800,13475560485,4130,4145,4150,4130,12155
|
|
20241010,120700,13425276785,4140,4145,4150,4140,2286
|
|
20241010,120600,13415806270,4145,4145,4145,4140,2239
|
|
20241010,120500,13406532095,4145,4150,4150,4130,719
|
|
20241010,120400,13403558385,4135,4125,4135,4125,7448
|
|
20241010,120300,13372818305,4135,4135,4135,4135,0
|
|
20241010,120200,13372818305,4135,4150,4155,4135,8133
|
|
20241010,120100,13339164790,4155,4150,4160,4140,5907
|
|
20241010,120000,13314662315,4140,4145,4145,4135,5704
|
|
20241010,115900,13291046245,4145,4150,4155,4145,1121
|
|
20241010,115800,13286397035,4150,4180,4180,4140,20836
|
|
20241010,115700,13199938240,4180,4170,4180,4160,1691
|
|
20241010,115600,13192894045,4170,4170,4170,4165,1474
|
|
20241010,115500,13186752775,4170,4180,4185,4170,4026
|
|
20241010,115400,13169943250,4180,4180,4185,4175,1748
|
|
20241010,115300,13162642370,4180,4160,4180,4160,1607
|
|
20241010,115200,13155938730,4160,4175,4180,4160,3380
|
|
20241010,115100,13141858395,4175,4160,4175,4160,6121
|
|
20241010,115000,13116351135,4160,4160,4170,4155,5573
|
|
20241010,114900,13093173125,4170,4170,4170,4150,12904
|
|
20241010,114800,13039446120,4175,4210,4215,4140,30046
|
|
20241010,114700,12913737835,4215,4230,4230,4215,2202
|
|
20241010,114600,12904443760,4230,4225,4235,4225,4095
|
|
20241010,114500,12887139505,4235,4230,4235,4230,1951
|
|
20241010,114400,12878886020,4230,4230,4235,4230,550
|
|
20241010,114300,12876559330,4245,4255,4255,4230,11028
|
|
20241010,114200,12829762900,4260,4260,4260,4255,231
|
|
20241010,114100,12828779935,4255,4255,4265,4255,3519
|
|
20241010,114000,12813799520,4255,4260,4265,4255,1779
|
|
20241010,113900,12806227625,4260,4265,4265,4260,178
|
|
20241010,113800,12805469225,4255,4255,4265,4255,484
|
|
20241010,113700,12803409795,4265,4250,4265,4250,3111
|
|
20241010,113600,12790174335,4250,4265,4265,4250,6195
|
|
20241010,113500,12763795645,4265,4265,4265,4265,76
|
|
20241010,113400,12763471505,4275,4265,4275,4265,53
|
|
20241010,113300,12763245340,4270,4270,4270,4265,4502
|
|
20241010,113200,12744022295,4275,4285,4285,4275,1591
|
|
20241010,113100,12737214960,4285,4285,4285,4285,204
|
|
20241010,113000,12736340820,4285,4285,4285,4285,1230
|
|
20241010,112900,12731070270,4285,4285,4285,4285,1
|
|
20241010,112800,12731065985,4270,4275,4290,4265,3938
|
|
20241010,112700,12714229350,4285,4275,4285,4265,2435
|
|
20241010,112600,12703833765,4275,4285,4285,4275,1576
|
|
20241010,112500,12697092110,4285,4285,4295,4280,5609
|
|
20241010,112400,12673029140,4285,4280,4285,4280,1927
|
|
20241010,112300,12664776580,4280,4280,4285,4280,1711
|
|
20241010,112200,12657450550,4280,4275,4285,4275,603
|
|
20241010,112100,12654867010,4275,4290,4295,4275,1025
|
|
20241010,112000,12650471515,4295,4270,4295,4270,13829
|
|
20241010,111900,12591419445,4265,4260,4265,4260,553
|
|
20241010,111800,12589061125,4265,4265,4270,4265,2283
|
|
20241010,111700,12579319780,4265,4265,4265,4265,1157
|
|
20241010,111600,12574385175,4260,4265,4265,4260,453
|
|
20241010,111500,12572453640,4260,4265,4265,4260,1572
|
|
20241010,111400,12565750645,4265,4255,4265,4255,1738
|
|
20241010,111300,12558350315,4255,4260,4265,4255,938
|
|
20241010,111200,12554355910,4265,4260,4265,4260,553
|
|
20241010,111100,12551999535,4255,4250,4260,4250,3316
|
|
20241010,111000,12537898150,4250,4250,4250,4245,1649
|
|
20241010,110900,12530890050,4270,4265,4270,4250,2922
|
|
20241010,110800,12518457415,4270,4275,4275,4265,4771
|
|
20241010,110700,12498105955,4275,4275,4275,4275,34
|
|
20241010,110600,12497960605,4275,4275,4275,4270,226
|
|
20241010,110500,12496994570,4275,4260,4275,4260,1595
|
|
20241010,110400,12490192795,4260,4250,4265,4250,2760
|
|
20241010,110300,12478434645,4260,4255,4260,4245,2660
|
|
20241010,110200,12467123690,4255,4240,4255,4235,1056
|
|
20241010,110100,12462647785,4240,4245,4245,4235,1564
|
|
20241010,110000,12456016705,4245,4255,4255,4240,3051
|
|
20241010,105900,12443053545,4255,4240,4255,4240,3476
|
|
20241010,105800,12428306120,4240,4235,4245,4235,1439
|
|
20241010,105700,12422205410,4235,4235,4250,4230,1476
|
|
20241010,105600,12415955095,4230,4250,4250,4230,3638
|
|
20241010,105500,12400548650,4250,4235,4250,4230,7864
|
|
20241010,105400,12367248230,4235,4245,4250,4235,6214
|
|
20241010,105300,12340906905,4245,4265,4265,4240,14667
|
|
20241010,105200,12278597375,4265,4280,4280,4250,3180
|
|
20241010,105100,12265054380,4280,4250,4280,4250,3747
|
|
20241010,105000,12249119160,4250,4270,4275,4250,6099
|
|
20241010,104900,12223135320,4275,4280,4280,4270,4563
|
|
20241010,104800,12203631335,4275,4290,4300,4275,7386
|
|
20241010,104700,12171963560,4295,4325,4325,4295,40881
|
|
20241010,104600,11995989960,4325,4335,4335,4325,1570
|
|
20241010,104500,11989194770,4335,4350,4370,4330,7220
|
|
20241010,104400,11957828560,4340,4330,4350,4325,5437
|
|
20241010,104300,11934218735,4330,4330,4335,4325,1654
|
|
20241010,104200,11927055945,4320,4330,4330,4320,2061
|
|
20241010,104100,11918141430,4330,4335,4340,4330,685
|
|
20241010,104000,11915174385,4335,4335,4340,4330,638
|
|
20241010,103900,11912409645,4335,4345,4345,4335,2091
|
|
20241010,103800,11903344895,4340,4345,4345,4335,2845
|
|
20241010,103700,11891000605,4345,4345,4345,4335,2721
|
|
20241010,103600,11879195700,4345,4360,4360,4345,2237
|
|
20241010,103500,11869462565,4360,4360,4370,4360,130
|
|
20241010,103400,11868895315,4355,4350,4355,4345,1637
|
|
20241010,103300,11861776670,4350,4345,4360,4345,1771
|
|
20241010,103200,11854075030,4350,4400,4400,4350,6328
|
|
20241010,103100,11826392705,4400,4400,4410,4390,11915
|
|
20241010,103000,11773915280,4400,4405,4410,4395,8462
|
|
20241010,102900,11736652165,4405,4395,4405,4390,13991
|
|
20241010,102800,11675103035,4390,4390,4410,4380,23927
|
|
20241010,102700,11569965370,4385,4390,4405,4360,18813
|
|
20241010,102600,11487521285,4380,4340,4400,4340,8482
|
|
20241010,102500,11450400270,4345,4365,4365,4340,1919
|
|
20241010,102400,11442045300,4365,4340,4370,4340,9366
|
|
20241010,102300,11401227855,4320,4330,4340,4320,1813
|
|
20241010,102200,11393365600,4320,4320,4325,4315,9091
|
|
20241010,102100,11354128080,4320,4320,4325,4320,1796
|
|
20241010,102000,11346368885,4320,4335,4335,4320,5894
|
|
20241010,101900,11320869535,4340,4355,4355,4335,1242
|
|
20241010,101800,11315469160,4355,4360,4360,4350,1547
|
|
20241010,101700,11308727990,4360,4345,4360,4330,3419
|
|
20241010,101600,11293886250,4330,4345,4345,4330,425
|
|
20241010,101500,11292044435,4330,4355,4355,4325,1318
|
|
20241010,101400,11286332815,4355,4335,4355,4335,765
|
|
20241010,101300,11283003840,4330,4345,4355,4330,876
|
|
20241010,101200,11279199740,4345,4325,4355,4320,1444
|
|
20241010,101100,11272945415,4320,4355,4355,4320,3532
|
|
20241010,101000,11257661860,4355,4340,4365,4330,8476
|
|
20241010,100900,11220760130,4340,4330,4345,4325,3050
|
|
20241010,100800,11207546060,4325,4320,4325,4310,1935
|
|
20241010,100700,11199191495,4325,4320,4325,4310,10502
|
|
20241010,100600,11153789575,4320,4330,4330,4310,1710
|
|
20241010,100500,11146396555,4330,4310,4330,4305,13414
|
|
20241010,100400,11088611900,4310,4340,4340,4310,5805
|
|
20241010,100300,11063562755,4340,4335,4350,4335,3012
|
|
20241010,100200,11050489575,4335,4315,4335,4310,15247
|
|
20241010,100100,10984643080,4310,4345,4345,4305,25069
|
|
20241010,100000,10876234255,4345,4375,4375,4340,5728
|
|
20241010,095900,10851199585,4375,4345,4375,4335,12619
|
|
20241010,095800,10796350260,4345,4350,4350,4345,2684
|
|
20241010,095700,10784680925,4350,4350,4355,4350,6070
|
|
20241010,095600,10758275900,4350,4350,4355,4345,6813
|
|
20241010,095500,10728635945,4355,4355,4360,4350,4791
|
|
20241010,095400,10707767005,4355,4370,4370,4355,5399
|
|
20241010,095300,10684225975,4370,4370,4375,4365,4130
|
|
20241010,095200,10666172940,4370,4390,4390,4365,4090
|
|
20241010,095100,10648268780,4390,4365,4390,4365,2078
|
|
20241010,095000,10639173095,4365,4340,4385,4335,11756
|
|
20241010,094900,10588046965,4340,4340,4345,4330,19438
|
|
20241010,094800,10503704100,4345,4355,4360,4340,21832
|
|
20241010,094700,10408731240,4355,4370,4370,4355,4384
|
|
20241010,094600,10389609080,4370,4375,4385,4360,4145
|
|
20241010,094500,10371505510,4375,4370,4380,4360,5720
|
|
20241010,094400,10346505845,4370,4370,4375,4365,3796
|
|
20241010,094300,10329930200,4365,4380,4390,4365,3581
|
|
20241010,094200,10314250900,4380,4390,4405,4360,20200
|
|
20241010,094100,10225651810,4390,4385,4410,4380,19012
|
|
20241010,094000,10142093665,4390,4370,4390,4360,6413
|
|
20241010,093900,10114021300,4360,4340,4360,4340,7500
|
|
20241010,093800,10081420605,4340,4380,4380,4340,30821
|
|
20241010,093700,9947003725,4380,4380,4400,4370,14672
|
|
20241010,093600,9882713225,4380,4345,4390,4335,27427
|
|
20241010,093500,9763086800,4345,4400,4400,4325,65567
|
|
20241010,093400,9477513315,4400,4495,4495,4395,77533
|
|
20241010,093300,9133713925,4495,4505,4505,4485,14673
|
|
20241010,093200,9067841470,4505,4495,4520,4485,10602
|
|
20241010,093100,9020181825,4495,4545,4550,4485,30830
|
|
20241010,093000,8881178985,4540,4560,4565,4540,20381
|
|
20241010,092900,8788294120,4555,4530,4570,4530,27225
|
|
20241010,092800,8664436560,4530,4510,4535,4510,18483
|
|
20241010,092700,8580787760,4515,4540,4540,4495,23205
|
|
20241010,092600,8476016215,4535,4500,4540,4500,17308
|
|
20241010,092500,8397805075,4505,4515,4525,4495,20938
|
|
20241010,092400,8303414420,4520,4480,4520,4475,51017
|
|
20241010,092300,8074006740,4480,4545,4545,4480,53259
|
|
20241010,092200,7833796705,4545,4590,4600,4535,38796
|
|
20241010,092100,7657176440,4590,4630,4650,4540,61327
|
|
20241010,092000,7375653635,4650,4675,4685,4610,32144
|
|
20241010,091900,7226464590,4655,4665,4690,4640,26451
|
|
20241010,091800,7103265515,4670,4680,4700,4645,31196
|
|
20241010,091700,6957534350,4680,4725,4770,4675,36697
|
|
20241010,091600,6784747625,4705,4715,4745,4705,42852
|
|
20241010,091500,6582508480,4700,4810,4850,4680,81318
|
|
20241010,091400,6194341075,4815,4835,4835,4755,102763
|
|
20241010,091300,5701680230,4815,4745,4860,4745,184555
|
|
20241010,091200,4813336815,4745,4655,4755,4655,84843
|
|
20241010,091100,4414621175,4655,4685,4700,4620,49708
|
|
20241010,091000,4183273060,4685,4560,4780,4540,217248
|
|
20241010,090900,3164708215,4570,4510,4570,4475,45316
|
|
20241010,090800,2959551115,4515,4515,4535,4475,27710
|
|
20241010,090700,2834723455,4515,4570,4585,4480,77494
|
|
20241010,090600,2483095550,4565,4480,4600,4475,86107
|
|
20241010,090500,2092600880,4480,4420,4500,4415,30349
|
|
20241010,090400,1956916085,4420,4445,4500,4410,56894
|
|
20241010,090300,1703296760,4445,4400,4480,4350,129256
|
|
20241010,090200,1131683030,4400,4590,4595,4400,248184
|
|
20241010,090100,0,4225,4225,4225,4225,0
|
|
20241010,090000,0,4225,4225,4225,4225,0
|