609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,190600,4301298425,3360,3360,3360,3360,8863
|
|
20241023,190500,4301298425,3360,3360,3360,3360,0
|
|
20241023,190400,4301298425,3360,3360,3360,3360,0
|
|
20241023,190300,4301298425,3360,3360,3360,3360,0
|
|
20241023,190200,4301298425,3360,3360,3360,3360,0
|
|
20241023,190100,4301298425,3360,3360,3360,3360,0
|
|
20241023,190000,4301298425,3360,3360,3360,3360,0
|
|
20241023,185900,4301298425,3360,3360,3360,3360,0
|
|
20241023,185800,4301298425,3360,3360,3360,3360,0
|
|
20241023,185700,4301298425,3360,3360,3360,3360,0
|
|
20241023,185600,4301298425,3360,3360,3360,3360,0
|
|
20241023,185500,4301298425,3360,3360,3360,3360,0
|
|
20241023,185400,4301298425,3360,3360,3360,3360,0
|
|
20241023,185300,4301298425,3360,3360,3360,3360,0
|
|
20241023,185200,4301298425,3360,3360,3360,3360,0
|
|
20241023,185100,4301298425,3360,3360,3360,3360,0
|
|
20241023,185000,4301298425,3360,3360,3360,3360,0
|
|
20241023,184900,4301298425,3360,3360,3360,3360,0
|
|
20241023,184800,4301298425,3360,3360,3360,3360,0
|
|
20241023,184700,4301298425,3360,3360,3360,3360,0
|
|
20241023,184600,4301298425,3360,3360,3360,3360,0
|
|
20241023,184500,4301298425,3360,3360,3360,3360,0
|
|
20241023,184400,4301298425,3360,3360,3360,3360,0
|
|
20241023,184300,4301298425,3360,3360,3360,3360,0
|
|
20241023,184200,4301298425,3360,3360,3360,3360,0
|
|
20241023,184100,4301298425,3360,3360,3360,3360,0
|
|
20241023,184000,4301298425,3360,3360,3360,3360,0
|
|
20241023,183900,4301298425,3360,3360,3360,3360,0
|
|
20241023,183800,4301298425,3360,3360,3360,3360,0
|
|
20241023,183700,4301298425,3360,3360,3360,3360,0
|
|
20241023,183600,4301298425,3360,3360,3360,3360,8863
|
|
20241023,183500,4301298425,3360,3360,3360,3360,0
|
|
20241023,183400,4301298425,3360,3360,3360,3360,0
|
|
20241023,183300,4301298425,3360,3360,3360,3360,0
|
|
20241023,183200,4301298425,3360,3360,3360,3360,0
|
|
20241023,183100,4301298425,3360,3360,3360,3360,0
|
|
20241023,183000,4301298425,3360,3360,3360,3360,0
|
|
20241023,182900,4301298425,3360,3360,3360,3360,0
|
|
20241023,182800,4301298425,3360,3360,3360,3360,0
|
|
20241023,182700,4301298425,3360,3360,3360,3360,0
|
|
20241023,182600,4301298425,3360,3360,3360,3360,0
|
|
20241023,182500,4301298425,3360,3360,3360,3360,0
|
|
20241023,182400,4301298425,3360,3360,3360,3360,0
|
|
20241023,182300,4301298425,3360,3360,3360,3360,0
|
|
20241023,182200,4301298425,3360,3360,3360,3360,0
|
|
20241023,182100,4301298425,3360,3360,3360,3360,0
|
|
20241023,182000,4301298425,3360,3360,3360,3360,0
|
|
20241023,181900,4301298425,3360,3360,3360,3360,0
|
|
20241023,181800,4301298425,3360,3360,3360,3360,0
|
|
20241023,181700,4301298425,3360,3360,3360,3360,0
|
|
20241023,181600,4301298425,3360,3360,3360,3360,0
|
|
20241023,181500,4301298425,3360,3360,3360,3360,0
|
|
20241023,181400,4301298425,3360,3360,3360,3360,0
|
|
20241023,181300,4301298425,3360,3360,3360,3360,0
|
|
20241023,181200,4301298425,3360,3360,3360,3360,0
|
|
20241023,181100,4301298425,3360,3360,3360,3360,0
|
|
20241023,181000,4301298425,3360,3360,3360,3360,0
|
|
20241023,180900,4301298425,3360,3360,3360,3360,0
|
|
20241023,180800,4301298425,3360,3360,3360,3360,0
|
|
20241023,180700,4301298425,3360,3360,3360,3360,0
|
|
20241023,180600,4301298425,3360,3360,3360,3360,8863
|
|
20241023,180500,4301298425,3360,3360,3360,3360,0
|
|
20241023,180400,4301298425,3360,3360,3360,3360,0
|
|
20241023,180300,4301298425,3360,3360,3360,3360,0
|
|
20241023,180200,4301298425,3360,3360,3360,3360,0
|
|
20241023,180100,4301298425,3360,3360,3360,3360,0
|
|
20241023,180000,4301298425,3360,3360,3360,3360,0
|
|
20241023,175900,4301298425,3360,3360,3360,3360,0
|
|
20241023,175800,4301298425,3360,3360,3360,3360,0
|
|
20241023,175700,4301298425,3360,3360,3360,3360,0
|
|
20241023,175600,4301298425,3360,3360,3360,3360,0
|
|
20241023,175500,4301298425,3360,3360,3360,3360,0
|
|
20241023,175400,4301298425,3360,3360,3360,3360,0
|
|
20241023,175300,4301298425,3360,3360,3360,3360,0
|
|
20241023,175200,4301298425,3360,3360,3360,3360,0
|
|
20241023,175100,4301298425,3360,3360,3360,3360,0
|
|
20241023,175000,4301298425,3360,3360,3360,3360,0
|
|
20241023,174900,4301298425,3360,3360,3360,3360,0
|
|
20241023,174800,4301298425,3360,3360,3360,3360,0
|
|
20241023,174700,4301298425,3360,3360,3360,3360,0
|
|
20241023,174600,4301298425,3360,3360,3360,3360,0
|
|
20241023,174500,4301298425,3360,3360,3360,3360,0
|
|
20241023,174400,4301298425,3360,3360,3360,3360,0
|
|
20241023,174300,4301298425,3360,3360,3360,3360,0
|
|
20241023,174200,4301298425,3360,3360,3360,3360,0
|
|
20241023,174100,4301298425,3360,3360,3360,3360,0
|
|
20241023,174000,4301298425,3360,3360,3360,3360,0
|
|
20241023,173900,4301298425,3360,3360,3360,3360,0
|
|
20241023,173800,4301298425,3360,3360,3360,3360,0
|
|
20241023,173700,4301298425,3360,3360,3360,3360,0
|
|
20241023,173600,4301298425,3360,3360,3360,3360,8863
|
|
20241023,173500,4301298425,3360,3360,3360,3360,0
|
|
20241023,173400,4301298425,3360,3360,3360,3360,0
|
|
20241023,173300,4301298425,3360,3360,3360,3360,0
|
|
20241023,173200,4301298425,3360,3360,3360,3360,0
|
|
20241023,173100,4301298425,3360,3360,3360,3360,0
|
|
20241023,173000,4301298425,3360,3360,3360,3360,0
|
|
20241023,172900,4301298425,3360,3360,3360,3360,0
|
|
20241023,172800,4301298425,3360,3360,3360,3360,0
|
|
20241023,172700,4301298425,3360,3360,3360,3360,0
|
|
20241023,172600,4301298425,3360,3360,3360,3360,0
|
|
20241023,172500,4301298425,3360,3360,3360,3360,0
|
|
20241023,172400,4301298425,3360,3360,3360,3360,0
|
|
20241023,172300,4301298425,3360,3360,3360,3360,0
|
|
20241023,172200,4301298425,3360,3360,3360,3360,0
|
|
20241023,172100,4301298425,3360,3360,3360,3360,0
|
|
20241023,172000,4301298425,3360,3360,3360,3360,0
|
|
20241023,171900,4301298425,3360,3360,3360,3360,0
|
|
20241023,171800,4301298425,3360,3360,3360,3360,0
|
|
20241023,171700,4301298425,3360,3360,3360,3360,0
|
|
20241023,171600,4301298425,3360,3360,3360,3360,0
|
|
20241023,171500,4301298425,3360,3360,3360,3360,0
|
|
20241023,171400,4301298425,3360,3360,3360,3360,0
|
|
20241023,171300,4301298425,3360,3360,3360,3360,0
|
|
20241023,171200,4301298425,3360,3360,3360,3360,0
|
|
20241023,171100,4301298425,3360,3360,3360,3360,0
|
|
20241023,171000,4301298425,3360,3360,3360,3360,0
|
|
20241023,170900,4301298425,3360,3360,3360,3360,0
|
|
20241023,170800,4301298425,3360,3360,3360,3360,0
|
|
20241023,170700,4301298425,3360,3360,3360,3360,0
|
|
20241023,170600,4301298425,3360,3360,3360,3360,8863
|
|
20241023,170500,4301298425,3360,3360,3360,3360,0
|
|
20241023,170400,4301298425,3360,3360,3360,3360,0
|
|
20241023,170300,4301298425,3360,3360,3360,3360,0
|
|
20241023,170200,4301298425,3360,3360,3360,3360,0
|
|
20241023,170100,4301298425,3360,3360,3360,3360,0
|
|
20241023,170000,4301298425,3360,3360,3360,3360,0
|
|
20241023,165900,4301298425,3360,3360,3360,3360,0
|
|
20241023,165800,4301298425,3360,3360,3360,3360,0
|
|
20241023,165700,4301298425,3360,3360,3360,3360,0
|
|
20241023,165600,4301298425,3360,3360,3360,3360,0
|
|
20241023,165500,4301298425,3360,3360,3360,3360,0
|
|
20241023,165400,4301298425,3360,3360,3360,3360,0
|
|
20241023,165300,4301298425,3360,3360,3360,3360,0
|
|
20241023,165200,4301298425,3360,3360,3360,3360,0
|
|
20241023,165100,4301298425,3360,3360,3360,3360,0
|
|
20241023,165000,4301298425,3360,3360,3360,3360,0
|
|
20241023,164900,4301298425,3360,3360,3360,3360,0
|
|
20241023,164800,4301298425,3360,3360,3360,3360,0
|
|
20241023,164700,4301298425,3360,3360,3360,3360,0
|
|
20241023,164600,4301298425,3360,3360,3360,3360,0
|
|
20241023,164500,4301298425,3360,3360,3360,3360,0
|
|
20241023,164400,4301298425,3360,3360,3360,3360,0
|
|
20241023,164300,4301298425,3360,3360,3360,3360,0
|
|
20241023,164200,4301298425,3360,3360,3360,3360,0
|
|
20241023,164100,4301298425,3360,3360,3360,3360,0
|
|
20241023,164000,4301298425,3360,3360,3360,3360,0
|
|
20241023,163900,4301298425,3360,3360,3360,3360,0
|
|
20241023,163800,4301298425,3360,3360,3360,3360,0
|
|
20241023,163700,4301298425,3360,3360,3360,3360,0
|
|
20241023,163600,4301298425,3360,3360,3360,3360,8863
|
|
20241023,163500,4301298425,3360,3360,3360,3360,0
|
|
20241023,163400,4301298425,3360,3360,3360,3360,0
|
|
20241023,163300,4301298425,3360,3360,3360,3360,0
|
|
20241023,163200,4301298425,3360,3360,3360,3360,0
|
|
20241023,163100,4301298425,3360,3360,3360,3360,0
|
|
20241023,163000,4301298425,3360,3360,3360,3360,0
|
|
20241023,162900,4301298425,3360,3360,3360,3360,0
|
|
20241023,162800,4301298425,3360,3360,3360,3360,0
|
|
20241023,162700,4301298425,3360,3360,3360,3360,0
|
|
20241023,162600,4301298425,3360,3360,3360,3360,0
|
|
20241023,162500,4301298425,3360,3360,3360,3360,0
|
|
20241023,162400,4301298425,3360,3360,3360,3360,0
|
|
20241023,162300,4301298425,3360,3360,3360,3360,0
|
|
20241023,162200,4301298425,3360,3360,3360,3360,0
|
|
20241023,162100,4301298425,3360,3360,3360,3360,0
|
|
20241023,162000,4301298425,3360,3360,3360,3360,0
|
|
20241023,161900,4301298425,3360,3360,3360,3360,0
|
|
20241023,161800,4301298425,3360,3360,3360,3360,0
|
|
20241023,161700,4301298425,3360,3360,3360,3360,0
|
|
20241023,161600,4301298425,3360,3360,3360,3360,0
|
|
20241023,161500,4301298425,3360,3360,3360,3360,0
|
|
20241023,161400,4301298425,3360,3360,3360,3360,0
|
|
20241023,161300,4301298425,3360,3360,3360,3360,0
|
|
20241023,161200,4301298425,3360,3360,3360,3360,0
|
|
20241023,161100,4301298425,3360,3360,3360,3360,0
|
|
20241023,161000,4301298425,3360,3360,3360,3360,0
|
|
20241023,160900,4301298425,3360,3360,3360,3360,0
|
|
20241023,160800,4301298425,3360,3360,3360,3360,0
|
|
20241023,160700,4301298425,3360,3360,3360,3360,0
|
|
20241023,160600,4301298425,3360,3360,3360,3360,8863
|
|
20241023,160500,4301298425,3360,3360,3360,3360,0
|
|
20241023,160400,4301298425,3360,3360,3360,3360,0
|
|
20241023,160300,4301298425,3360,3360,3360,3360,0
|
|
20241023,160200,4301298425,3360,3360,3360,3360,0
|
|
20241023,160100,4301298425,3360,3360,3360,3360,0
|
|
20241023,160000,4301298425,3360,3360,3360,3360,0
|
|
20241023,155900,4301298425,3360,3360,3360,3360,0
|
|
20241023,155800,4301298425,3360,3360,3360,3360,0
|
|
20241023,155700,4301298425,3360,3360,3360,3360,0
|
|
20241023,155600,4301298425,3360,3360,3360,3360,0
|
|
20241023,155500,4301298425,3360,3360,3360,3360,0
|
|
20241023,155400,4301298425,3360,3360,3360,3360,0
|
|
20241023,155300,4301298425,3360,3360,3360,3360,0
|
|
20241023,155200,4301298425,3360,3360,3360,3360,0
|
|
20241023,155100,4301298425,3360,3360,3360,3360,0
|
|
20241023,155000,4301298425,3360,3360,3360,3360,0
|
|
20241023,154900,4301298425,3360,3360,3360,3360,0
|
|
20241023,154800,4301298425,3360,3360,3360,3360,0
|
|
20241023,154700,4301298425,3360,3360,3360,3360,0
|
|
20241023,154600,4301298425,3360,3360,3360,3360,0
|
|
20241023,154500,4301298425,3360,3360,3360,3360,0
|
|
20241023,154400,4301298425,3360,3360,3360,3360,0
|
|
20241023,154300,4301298425,3360,3360,3360,3360,0
|
|
20241023,154200,4301298425,3360,3360,3360,3360,0
|
|
20241023,154100,4301298425,3360,3360,3360,3360,0
|
|
20241023,154000,4301298425,3360,3360,3360,3360,0
|
|
20241023,153900,4301298425,3360,3360,3360,3360,0
|
|
20241023,153800,4301298425,3360,3360,3360,3360,0
|
|
20241023,153700,4301298425,3360,3360,3360,3360,0
|
|
20241023,153600,4301298425,3360,3360,3360,3360,8863
|
|
20241023,153500,4301298425,3360,3360,3360,3360,0
|
|
20241023,153400,4301298425,3360,3360,3360,3360,0
|
|
20241023,153300,4301298425,3360,3360,3360,3360,0
|
|
20241023,153200,4301298425,3360,3360,3360,3360,0
|
|
20241023,153100,4301298425,3360,3360,3360,3360,0
|
|
20241023,153000,4301298425,3360,3360,3360,3360,8863
|
|
20241023,152900,4271518745,3365,3365,3365,3365,0
|
|
20241023,152800,4271518745,3365,3365,3365,3365,0
|
|
20241023,152700,4271518745,3365,3365,3365,3365,0
|
|
20241023,152600,4271518745,3365,3365,3365,3365,0
|
|
20241023,152500,4271518745,3365,3365,3365,3365,0
|
|
20241023,152400,4271518745,3365,3365,3365,3365,0
|
|
20241023,152300,4271518745,3365,3365,3365,3365,0
|
|
20241023,152200,4271518745,3365,3365,3365,3365,0
|
|
20241023,152100,4271518745,3365,3365,3365,3365,0
|
|
20241023,152000,4271518745,3365,3365,3365,3365,0
|
|
20241023,151900,4271518745,3365,3370,3370,3360,1798
|
|
20241023,151800,4265470650,3390,3390,3390,3370,4232
|
|
20241023,151700,4251127495,3385,3390,3400,3385,2986
|
|
20241023,151600,4241000380,3390,3400,3400,3390,10866
|
|
20241023,151500,4204094540,3400,3405,3405,3400,1377
|
|
20241023,151400,4199410270,3405,3400,3405,3400,217
|
|
20241023,151300,4198671935,3400,3400,3405,3400,840
|
|
20241023,151200,4195812640,3405,3415,3415,3400,3386
|
|
20241023,151100,4184298255,3415,3415,3415,3415,7
|
|
20241023,151000,4184274350,3415,3405,3415,3400,1324
|
|
20241023,150900,4179765540,3390,3400,3400,3390,509
|
|
20241023,150800,4178039380,3400,3400,3400,3400,1167
|
|
20241023,150700,4174071580,3400,3390,3400,3390,1088
|
|
20241023,150600,4170372800,3400,3395,3400,3395,354
|
|
20241023,150500,4169170965,3400,3400,3410,3400,1668
|
|
20241023,150400,4163491745,3380,3395,3400,3380,64
|
|
20241023,150300,4163274350,3400,3380,3400,3380,4869
|
|
20241023,150200,4146795910,3380,3375,3380,3370,5560
|
|
20241023,150100,4128005600,3375,3360,3375,3360,74
|
|
20241023,150000,4127756945,3380,3350,3380,3350,2116
|
|
20241023,145900,4120622295,3350,3345,3350,3340,449
|
|
20241023,145800,4119122490,3375,3375,3375,3375,20
|
|
20241023,145700,4119054990,3355,3355,3355,3355,20
|
|
20241023,145600,4118987890,3340,3350,3350,3340,7260
|
|
20241023,145500,4094685990,3350,3355,3355,3350,80
|
|
20241023,145400,4094417985,3350,3350,3350,3350,1
|
|
20241023,145300,4094414635,3355,3365,3370,3355,2930
|
|
20241023,145200,4084582370,3355,3355,3355,3350,1043
|
|
20241023,145100,4081084645,3355,3360,3360,3350,5519
|
|
20241023,145000,4062579230,3360,3360,3360,3360,1093
|
|
20241023,144900,4058906750,3375,3375,3375,3360,431
|
|
20241023,144800,4057457025,3360,3360,3360,3360,56
|
|
20241023,144700,4057268865,3360,3370,3370,3360,1131
|
|
20241023,144600,4053468690,3375,3390,3390,3370,1579
|
|
20241023,144500,4048143340,3395,3395,3395,3395,584
|
|
20241023,144400,4046160660,3395,3395,3395,3395,2
|
|
20241023,144300,4046153870,3395,3375,3395,3370,501
|
|
20241023,144200,4044463535,3370,3370,3375,3370,1320
|
|
20241023,144100,4040013280,3370,3365,3370,3365,372
|
|
20241023,144000,4038761110,3360,3365,3365,3360,49
|
|
20241023,143900,4038596460,3360,3380,3380,3360,27
|
|
20241023,143800,4038505720,3385,3385,3385,3385,3
|
|
20241023,143700,4038495565,3385,3385,3385,3385,21
|
|
20241023,143600,4038424480,3385,3365,3385,3365,18
|
|
20241023,143500,4038363890,3360,3360,3360,3360,1426
|
|
20241023,143400,4033572530,3350,3355,3355,3350,3316
|
|
20241023,143300,4022453500,3355,3370,3370,3355,2090
|
|
20241023,143200,4015428875,3370,3380,3415,3370,12124
|
|
20241023,143100,3974214170,3380,3380,3380,3380,155
|
|
20241023,143000,3973690270,3380,3370,3380,3370,3682
|
|
20241023,142900,3961273360,3370,3360,3370,3360,1102
|
|
20241023,142800,3957563310,3360,3360,3360,3360,414
|
|
20241023,142700,3956172270,3340,3340,3360,3340,3281
|
|
20241023,142600,3945212830,3340,3340,3345,3340,3182
|
|
20241023,142500,3934581845,3340,3345,3345,3340,357
|
|
20241023,142400,3933387705,3345,3360,3360,3345,608
|
|
20241023,142300,3931352445,3360,3360,3360,3360,10
|
|
20241023,142200,3931318845,3360,3355,3360,3355,73
|
|
20241023,142100,3931073680,3355,3355,3360,3355,874
|
|
20241023,142000,3928138290,3360,3360,3360,3360,0
|
|
20241023,141900,3928138290,3360,3360,3360,3360,0
|
|
20241023,141800,3928138290,3360,3360,3360,3360,1
|
|
20241023,141700,3928134930,3360,3360,3360,3350,186
|
|
20241023,141600,3927510980,3365,3350,3365,3345,606
|
|
20241023,141500,3925481430,3345,3360,3360,3345,831
|
|
20241023,141400,3922698025,3360,3365,3370,3360,187
|
|
20241023,141300,3922069445,3370,3370,3370,3370,168
|
|
20241023,141200,3921503285,3360,3360,3360,3360,68
|
|
20241023,141100,3921274805,3360,3360,3360,3360,8
|
|
20241023,141000,3921247925,3360,3375,3375,3360,131
|
|
20241023,140900,3920806600,3375,3355,3380,3355,165
|
|
20241023,140800,3920250525,3355,3350,3355,3345,289
|
|
20241023,140700,3919282625,3345,3345,3345,3345,0
|
|
20241023,140600,3919282625,3345,3345,3345,3345,0
|
|
20241023,140500,3919282625,3345,3345,3345,3345,4
|
|
20241023,140400,3919269245,3345,3345,3350,3345,250
|
|
20241023,140300,3918432990,3345,3340,3345,3340,321
|
|
20241023,140200,3917360570,3340,3340,3340,3340,231
|
|
20241023,140100,3916589030,3340,3345,3345,3340,350
|
|
20241023,140000,3915420015,3340,3340,3355,3340,131
|
|
20241023,135900,3914982460,3340,3345,3355,3340,2080
|
|
20241023,135800,3908035085,3345,3350,3350,3345,7306
|
|
20241023,135700,3883592380,3350,3350,3350,3350,1029
|
|
20241023,135600,3880145230,3350,3350,3370,3350,679
|
|
20241023,135500,3877866455,3350,3360,3360,3350,1372
|
|
20241023,135400,3873267470,3355,3355,3355,3355,0
|
|
20241023,135300,3873267470,3355,3355,3355,3355,313
|
|
20241023,135200,3872217355,3355,3355,3355,3355,435
|
|
20241023,135100,3870757930,3355,3365,3365,3355,536
|
|
20241023,135000,3868957430,3355,3360,3365,3355,805
|
|
20241023,134900,3866253810,3360,3365,3365,3360,7581
|
|
20241023,134800,3840778360,3365,3375,3375,3360,3844
|
|
20241023,134700,3827832765,3370,3400,3400,3370,1789
|
|
20241023,134600,3821765140,3410,3410,3410,3385,202
|
|
20241023,134500,3821076370,3410,3375,3410,3370,1667
|
|
20241023,134400,3815428000,3390,3390,3390,3390,0
|
|
20241023,134300,3815428000,3390,3390,3390,3390,0
|
|
20241023,134200,3815428000,3390,3370,3390,3370,14
|
|
20241023,134100,3815380800,3370,3370,3370,3370,40
|
|
20241023,134000,3815246000,3370,3390,3390,3370,603
|
|
20241023,133900,3813212730,3390,3390,3390,3390,152
|
|
20241023,133800,3812697450,3390,3370,3390,3370,124
|
|
20241023,133700,3812278770,3365,3370,3390,3365,1366
|
|
20241023,133600,3807680015,3365,3365,3365,3365,0
|
|
20241023,133500,3807680015,3365,3370,3370,3365,1175
|
|
20241023,133400,3803721820,3370,3370,3370,3370,112
|
|
20241023,133300,3803344380,3370,3385,3385,3370,2090
|
|
20241023,133200,3796282145,3385,3385,3385,3380,2233
|
|
20241023,133100,3788729470,3395,3405,3405,3380,1696
|
|
20241023,133000,3782975630,3425,3415,3425,3410,2142
|
|
20241023,132900,3775665680,3430,3425,3430,3425,93
|
|
20241023,132800,3775347125,3425,3415,3425,3415,342
|
|
20241023,132700,3774179185,3415,3425,3430,3415,1394
|
|
20241023,132600,3769407775,3430,3425,3430,3425,5111
|
|
20241023,132500,3751900115,3440,3425,3440,3425,2850
|
|
20241023,132400,3742119065,3425,3410,3425,3410,1043
|
|
20241023,132300,3738561790,3430,3410,3430,3395,10783
|
|
20241023,132200,3701891075,3410,3410,3410,3400,2510
|
|
20241023,132100,3693336185,3410,3405,3410,3405,582
|
|
20241023,132000,3691354325,3405,3405,3405,3405,114
|
|
20241023,131900,3690966155,3400,3375,3400,3365,2731
|
|
20241023,131800,3681744585,3375,3375,3375,3375,0
|
|
20241023,131700,3681744585,3375,3370,3375,3370,522
|
|
20241023,131600,3679985215,3360,3380,3380,3360,1658
|
|
20241023,131500,3674397605,3380,3380,3380,3380,137
|
|
20241023,131400,3673934545,3380,3380,3380,3375,401
|
|
20241023,131300,3672579260,3380,3380,3380,3380,1020
|
|
20241023,131200,3669131660,3380,3395,3395,3380,794
|
|
20241023,131100,3666444295,3395,3395,3395,3380,2278
|
|
20241023,131000,3658737215,3395,3395,3395,3395,0
|
|
20241023,130900,3658737215,3395,3430,3430,3395,6811
|
|
20241023,130800,3635517480,3430,3430,3430,3425,1653
|
|
20241023,130700,3629847700,3430,3430,3430,3425,737
|
|
20241023,130600,3627319840,3435,3420,3435,3390,2611
|
|
20241023,130500,3618371975,3420,3390,3420,3390,621
|
|
20241023,130400,3616257595,3415,3400,3415,3385,2989
|
|
20241023,130300,3606115690,3400,3405,3425,3400,839
|
|
20241023,130200,3603260470,3405,3405,3405,3405,89
|
|
20241023,130100,3602957425,3405,3405,3405,3405,165
|
|
20241023,130000,3602395600,3405,3405,3405,3405,0
|
|
20241023,125900,3602395600,3405,3410,3410,3400,982
|
|
20241023,125800,3599056730,3400,3430,3430,3400,1813
|
|
20241023,125700,3592853785,3435,3430,3435,3425,1844
|
|
20241023,125600,3586528185,3430,3430,3435,3430,3411
|
|
20241023,125500,3574821600,3430,3415,3430,3415,1237
|
|
20241023,125400,3570584390,3420,3430,3435,3420,1036
|
|
20241023,125300,3567031250,3435,3400,3435,3385,1479
|
|
20241023,125200,3561985030,3400,3400,3400,3400,610
|
|
20241023,125100,3559911030,3380,3390,3390,3380,155
|
|
20241023,125000,3559386980,3380,3380,3380,3380,7
|
|
20241023,124900,3559363320,3375,3390,3390,3375,117
|
|
20241023,124800,3558968150,3390,3385,3390,3385,554
|
|
20241023,124700,3557090800,3370,3380,3380,3370,2134
|
|
20241023,124600,3549892870,3360,3360,3360,3360,473
|
|
20241023,124500,3548303590,3350,3365,3380,3350,1626
|
|
20241023,124400,3542840650,3365,3380,3380,3365,270
|
|
20241023,124300,3541929940,3380,3365,3380,3365,178
|
|
20241023,124200,3541328750,3360,3360,3360,3360,0
|
|
20241023,124100,3541328750,3360,3360,3360,3360,1
|
|
20241023,124000,3541325390,3360,3360,3360,3360,1093
|
|
20241023,123900,3537652910,3360,3355,3360,3350,802
|
|
20241023,123800,3534964090,3355,3355,3355,3350,3384
|
|
20241023,123700,3523625920,3350,3365,3365,3350,2580
|
|
20241023,123600,3514959980,3365,3385,3390,3360,5733
|
|
20241023,123500,3495599695,3385,3390,3390,3385,186
|
|
20241023,123400,3494969905,3390,3390,3400,3390,656
|
|
20241023,123300,3492742845,3390,3380,3400,3375,1270
|
|
20241023,123200,3488434460,3390,3390,3400,3370,2249
|
|
20241023,123100,3480843555,3395,3415,3415,3395,2086
|
|
20241023,123000,3473746955,3400,3405,3405,3390,2899
|
|
20241023,122900,3463882560,3430,3445,3445,3400,3036
|
|
20241023,122800,3453512285,3450,3455,3470,3435,6412
|
|
20241023,122700,3431341610,3465,3430,3465,3430,7672
|
|
20241023,122600,3404906255,3410,3435,3435,3405,5579
|
|
20241023,122500,3385821375,3435,3410,3435,3410,13386
|
|
20241023,122400,3339898260,3410,3385,3410,3375,2520
|
|
20241023,122300,3331343070,3385,3380,3385,3380,358
|
|
20241023,122200,3330132880,3380,3375,3380,3375,565
|
|
20241023,122100,3328223295,3375,3375,3375,3375,15
|
|
20241023,122000,3328172670,3375,3375,3375,3375,1000
|
|
20241023,121900,3324797670,3375,3375,3375,3375,37
|
|
20241023,121800,3324672795,3375,3375,3385,3370,176
|
|
20241023,121700,3324078610,3375,3385,3385,3375,97
|
|
20241023,121600,3323751225,3370,3370,3370,3370,103
|
|
20241023,121500,3323404115,3370,3370,3370,3365,70
|
|
20241023,121400,3323168460,3365,3365,3365,3365,0
|
|
20241023,121300,3323168460,3365,3365,3390,3365,3590
|
|
20241023,121200,3311077835,3385,3395,3395,3385,3065
|
|
20241023,121100,3300697800,3395,3395,3395,3395,686
|
|
20241023,121000,3298368830,3395,3385,3395,3385,965
|
|
20241023,120900,3295095480,3390,3395,3395,3390,2341
|
|
20241023,120800,3287152780,3395,3380,3395,3380,1688
|
|
20241023,120700,3281425525,3375,3355,3375,3355,2917
|
|
20241023,120600,3271588830,3350,3350,3350,3350,11
|
|
20241023,120500,3271551980,3345,3345,3350,3345,995
|
|
20241023,120400,3268223160,3345,3345,3345,3345,261
|
|
20241023,120300,3267350115,3345,3350,3350,3345,370
|
|
20241023,120200,3266111840,3350,3350,3350,3350,0
|
|
20241023,120100,3266111840,3350,3350,3350,3350,150
|
|
20241023,120000,3265609340,3355,3355,3355,3355,7
|
|
20241023,115900,3265585855,3355,3355,3355,3355,1
|
|
20241023,115800,3265582500,3340,3345,3345,3340,110
|
|
20241023,115700,3265214835,3355,3340,3355,3340,305
|
|
20241023,115600,3264191590,3345,3345,3345,3345,421
|
|
20241023,115500,3262783345,3360,3360,3360,3360,244
|
|
20241023,115400,3261963505,3370,3365,3370,3365,210
|
|
20241023,115300,3261256055,3365,3345,3365,3340,2013
|
|
20241023,115200,3254526595,3350,3370,3370,3350,1022
|
|
20241023,115100,3251102575,3370,3370,3370,3370,311
|
|
20241023,115000,3250054505,3350,3350,3350,3350,1411
|
|
20241023,114900,3245327655,3345,3345,3345,3345,0
|
|
20241023,114800,3245327655,3345,3345,3345,3345,1
|
|
20241023,114700,3245324310,3340,3345,3345,3340,94
|
|
20241023,114600,3245010340,3345,3360,3360,3345,3758
|
|
20241023,114500,3232407315,3370,3370,3370,3370,0
|
|
20241023,114400,3232407315,3370,3375,3375,3370,345
|
|
20241023,114300,3231244465,3375,3355,3375,3355,1528
|
|
20241023,114200,3226111475,3360,3355,3360,3355,203
|
|
20241023,114100,3225430400,3355,3355,3355,3355,5
|
|
20241023,114000,3225413625,3340,3340,3345,3340,214
|
|
20241023,113900,3224698765,3345,3355,3355,3345,1784
|
|
20241023,113800,3218725870,3360,3360,3360,3360,3
|
|
20241023,113700,3218715790,3360,3360,3360,3360,804
|
|
20241023,113600,3216014350,3360,3360,3360,3360,313
|
|
20241023,113500,3214962670,3360,3370,3370,3360,15
|
|
20241023,113400,3214912170,3350,3350,3375,3350,118
|
|
20241023,113300,3214516845,3350,3350,3350,3350,541
|
|
20241023,113200,3212704495,3350,3360,3360,3350,871
|
|
20241023,113100,3209785720,3375,3390,3390,3375,4882
|
|
20241023,113000,3193255675,3390,3380,3390,3380,1835
|
|
20241023,112900,3187040015,3380,3370,3380,3370,4549
|
|
20241023,112800,3171694095,3370,3360,3370,3355,1514
|
|
20241023,112700,3166604350,3360,3340,3360,3340,1131
|
|
20241023,112600,3162825200,3340,3350,3350,3340,1148
|
|
20241023,112500,3158985510,3350,3350,3360,3350,170
|
|
20241023,112400,3158416000,3350,3350,3350,3350,531
|
|
20241023,112300,3156637150,3345,3350,3350,3335,813
|
|
20241023,112200,3153919035,3360,3350,3360,3345,248
|
|
20241023,112100,3153088475,3345,3350,3350,3345,1102
|
|
20241023,112000,3149399305,3345,3325,3345,3325,1618
|
|
20241023,111900,3144000475,3325,3310,3325,3300,5311
|
|
20241023,111800,3126445610,3315,3330,3330,3315,2050
|
|
20241023,111700,3119633190,3340,3325,3340,3325,326
|
|
20241023,111600,3118548755,3325,3340,3345,3325,195
|
|
20241023,111500,3117898890,3340,3340,3340,3340,467
|
|
20241023,111400,3116339110,3345,3340,3345,3340,1538
|
|
20241023,111300,3111201195,3340,3320,3340,3320,315
|
|
20241023,111200,3110149600,3315,3325,3340,3315,608
|
|
20241023,111100,3108124170,3320,3320,3320,3320,194
|
|
20241023,111000,3107480090,3320,3315,3320,3315,13
|
|
20241023,110900,3107436990,3305,3310,3310,3305,298
|
|
20241023,110800,3106451430,3310,3310,3310,3310,1
|
|
20241023,110700,3106448120,3315,3310,3315,3305,1556
|
|
20241023,110600,3101300810,3310,3310,3310,3300,3161
|
|
20241023,110500,3090844825,3310,3320,3320,3310,1930
|
|
20241023,110400,3084448595,3320,3325,3325,3320,213
|
|
20241023,110300,3083740455,3325,3330,3335,3325,405
|
|
20241023,110200,3082393050,3325,3325,3325,3325,200
|
|
20241023,110100,3081728050,3345,3330,3350,3330,137
|
|
20241023,110000,3081270320,3330,3330,3330,3325,1166
|
|
20241023,105900,3077391805,3325,3335,3335,3325,4412
|
|
20241023,105800,3062713525,3330,3340,3340,3330,199
|
|
20241023,105700,3062049525,3360,3360,3360,3360,100
|
|
20241023,105600,3061713525,3360,3350,3365,3350,570
|
|
20241023,105500,3059797820,3335,3385,3385,3325,410
|
|
20241023,105400,3058423885,3390,3390,3400,3390,3724
|
|
20241023,105300,3045794655,3395,3385,3395,3385,1090
|
|
20241023,105200,3042102005,3385,3360,3385,3360,4979
|
|
20241023,105100,3025329520,3365,3330,3365,3330,1939
|
|
20241023,105000,3018849965,3320,3320,3320,3320,2
|
|
20241023,104900,3018843325,3315,3315,3315,3315,1591
|
|
20241023,104800,3013569160,3315,3315,3315,3315,500
|
|
20241023,104700,3011911660,3315,3310,3315,3310,793
|
|
20241023,104600,3009282870,3305,3310,3310,3305,600
|
|
20241023,104500,3007299760,3330,3325,3330,3305,1413
|
|
20241023,104400,3002615060,3305,3305,3305,3305,2991
|
|
20241023,104300,2992729805,3305,3305,3330,3305,2256
|
|
20241023,104200,2985273360,3305,3320,3320,3305,1864
|
|
20241023,104100,2979107525,3315,3310,3315,3310,598
|
|
20241023,104000,2977127980,3310,3315,3325,3310,2485
|
|
20241023,103900,2968890640,3320,3315,3320,3305,4459
|
|
20241023,103800,2954125010,3310,3320,3320,3310,823
|
|
20241023,103700,2951400660,3320,3320,3330,3315,540
|
|
20241023,103600,2949607195,3320,3310,3330,3300,1113
|
|
20241023,103500,2945921860,3310,3315,3315,3300,6290
|
|
20241023,103400,2925131655,3315,3335,3340,3300,8756
|
|
20241023,103300,2896014275,3340,3340,3350,3335,4002
|
|
20241023,103200,2882630140,3350,3350,3350,3335,2097
|
|
20241023,103100,2875620095,3350,3375,3400,3335,29087
|
|
20241023,103000,2777668985,3380,3410,3435,3380,19974
|
|
20241023,102900,2709804785,3435,3455,3455,3410,8591
|
|
20241023,102800,2680320580,3455,3435,3470,3435,16647
|
|
20241023,102700,2622803830,3435,3410,3445,3400,23073
|
|
20241023,102600,2543731005,3410,3385,3410,3380,10140
|
|
20241023,102500,2509392330,3390,3360,3390,3355,7421
|
|
20241023,102400,2484347460,3360,3400,3420,3345,30685
|
|
20241023,102300,2380465935,3390,3365,3400,3365,10494
|
|
20241023,102200,2344886860,3365,3370,3375,3365,8645
|
|
20241023,102100,2315752950,3365,3365,3365,3350,10085
|
|
20241023,102000,2281870100,3365,3350,3365,3340,8515
|
|
20241023,101900,2253364425,3345,3345,3365,3345,6026
|
|
20241023,101800,2233142040,3345,3340,3360,3340,3048
|
|
20241023,101700,2222947000,3335,3335,3355,3335,7000
|
|
20241023,101600,2199511720,3340,3340,3340,3320,5738
|
|
20241023,101500,2180394520,3340,3325,3340,3320,6504
|
|
20241023,101400,2158774710,3335,3310,3345,3310,6214
|
|
20241023,101300,2138095820,3310,3350,3365,3310,7681
|
|
20241023,101200,2112521995,3355,3435,3435,3330,21694
|
|
20241023,101100,2039568065,3435,3435,3435,3435,29162
|
|
20241023,101000,1939396595,3315,3315,3315,3315,0
|
|
20241023,100900,1939396595,3315,3285,3315,3285,29543
|
|
20241023,100800,1841920085,3280,3265,3280,3265,3865
|
|
20241023,100700,1829255605,3265,3265,3265,3250,2003
|
|
20241023,100600,1822731110,3245,3265,3270,3245,11309
|
|
20241023,100500,1785853555,3265,3260,3270,3260,5762
|
|
20241023,100400,1767063075,3260,3235,3265,3235,5179
|
|
20241023,100300,1750219945,3225,3230,3230,3225,679
|
|
20241023,100200,1748029340,3235,3240,3240,3235,810
|
|
20241023,100100,1745408965,3245,3240,3245,3240,1023
|
|
20241023,100000,1742094440,3245,3235,3245,3235,4303
|
|
20241023,095900,1728143135,3235,3245,3245,3230,3542
|
|
20241023,095800,1716653985,3245,3260,3260,3245,1652
|
|
20241023,095700,1711268915,3260,3260,3265,3245,4407
|
|
20241023,095600,1696919015,3245,3260,3265,3240,3038
|
|
20241023,095500,1687011710,3265,3250,3270,3250,2492
|
|
20241023,095400,1678890670,3250,3230,3265,3230,7181
|
|
20241023,095300,1655562865,3210,3210,3210,3210,452
|
|
20241023,095200,1654111945,3220,3240,3240,3220,202
|
|
20241023,095100,1653461470,3240,3230,3240,3230,1572
|
|
20241023,095000,1648368350,3215,3220,3240,3215,2908
|
|
20241023,094900,1638967060,3220,3200,3220,3200,1384
|
|
20241023,094800,1634526930,3185,3185,3185,3185,43
|
|
20241023,094700,1634389975,3180,3175,3205,3160,6192
|
|
20241023,094600,1614747940,3165,3185,3200,3165,5266
|
|
20241023,094500,1598040410,3185,3190,3190,3185,2436
|
|
20241023,094400,1590279440,3225,3205,3225,3190,7225
|
|
20241023,094300,1567155505,3205,3230,3230,3190,11862
|
|
20241023,094200,1529028460,3220,3225,3230,3220,2744
|
|
20241023,094100,1520172420,3230,3235,3235,3220,5155
|
|
20241023,094000,1503534950,3230,3195,3230,3190,14571
|
|
20241023,093900,1456936230,3195,3175,3195,3175,4300
|
|
20241023,093800,1443219075,3175,3190,3190,3175,3596
|
|
20241023,093700,1431782815,3190,3175,3195,3175,3124
|
|
20241023,093600,1421823675,3195,3130,3195,3130,13772
|
|
20241023,093500,1378166560,3140,3125,3140,3125,5405
|
|
20241023,093400,1361213975,3115,3125,3125,3115,2906
|
|
20241023,093300,1352147445,3130,3150,3150,3120,3958
|
|
20241023,093200,1339776420,3150,3140,3150,3125,4120
|
|
20241023,093100,1326870720,3140,3110,3155,3110,8852
|
|
20241023,093000,1299235000,3100,3075,3100,3075,11529
|
|
20241023,092900,1263568250,3070,3080,3080,3070,1053
|
|
20241023,092800,1260331225,3080,3055,3085,3055,3364
|
|
20241023,092700,1250003315,3055,3035,3055,3035,8209
|
|
20241023,092600,1225032550,3035,3035,3035,3035,2550
|
|
20241023,092500,1217293300,3035,3040,3040,3035,5823
|
|
20241023,092400,1199607655,3045,3055,3055,3045,4942
|
|
20241023,092300,1184535495,3055,3080,3080,3055,4315
|
|
20241023,092200,1171320940,3080,3090,3090,3080,1048
|
|
20241023,092100,1168087790,3085,3090,3095,3085,2873
|
|
20241023,092000,1159213065,3090,3105,3105,3090,1584
|
|
20241023,091900,1154306690,3105,3085,3105,3085,1615
|
|
20241023,091800,1149301900,3085,3075,3105,3075,2995
|
|
20241023,091700,1140034000,3085,3075,3085,3050,2498
|
|
20241023,091600,1132361190,3075,3090,3095,3075,2669
|
|
20241023,091500,1124130520,3090,3120,3125,3085,6114
|
|
20241023,091400,1105123750,3120,3030,3135,3025,13841
|
|
20241023,091300,1062625325,3015,3000,3015,2955,22769
|
|
20241023,091200,994519795,3000,3010,3015,2960,17393
|
|
20241023,091100,942347015,3000,3040,3055,2990,37136
|
|
20241023,091000,830543195,3050,3015,3055,3010,46221
|
|
20241023,090900,690716455,3020,3020,3020,3020,0
|
|
20241023,090800,690716455,3020,3125,3125,3020,14494
|
|
20241023,090700,646139485,3120,3155,3160,3120,18320
|
|
20241023,090600,588639830,3155,3190,3190,3145,14893
|
|
20241023,090500,541603910,3190,3260,3260,3155,37896
|
|
20241023,090400,420317435,3260,3355,3360,3235,24344
|
|
20241023,090300,339169505,3390,3390,3390,3390,0
|
|
20241023,090200,339169505,3390,3390,3390,3390,0
|
|
20241023,090100,339169505,3390,3185,3390,3180,42321
|
|
20241023,090000,201610920,3180,3100,3180,3100,64586
|