665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,200100,10061890570,2860,2860,2860,2860,0
|
|
20241002,200000,10061890570,2860,2860,2860,2860,0
|
|
20241002,195900,10061890570,2860,2860,2860,2860,0
|
|
20241002,195800,10061890570,2860,2860,2860,2860,0
|
|
20241002,195700,10061890570,2860,2860,2860,2860,0
|
|
20241002,195600,10061890570,2860,2860,2860,2860,0
|
|
20241002,195500,10061890570,2860,2860,2860,2860,0
|
|
20241002,195400,10061890570,2860,2860,2860,2860,0
|
|
20241002,195300,10061890570,2860,2860,2860,2860,0
|
|
20241002,195200,10061890570,2860,2860,2860,2860,0
|
|
20241002,195100,10061890570,2860,2860,2860,2860,0
|
|
20241002,195000,10061890570,2860,2860,2860,2860,0
|
|
20241002,194900,10061890570,2860,2860,2860,2860,0
|
|
20241002,194800,10061890570,2860,2860,2860,2860,0
|
|
20241002,194700,10061890570,2860,2860,2860,2860,0
|
|
20241002,194600,10061890570,2860,2860,2860,2860,0
|
|
20241002,194500,10061890570,2860,2860,2860,2860,0
|
|
20241002,194400,10061890570,2860,2860,2860,2860,0
|
|
20241002,194300,10061890570,2860,2860,2860,2860,0
|
|
20241002,194200,10061890570,2860,2860,2860,2860,0
|
|
20241002,194100,10061890570,2860,2860,2860,2860,0
|
|
20241002,194000,10061890570,2860,2860,2860,2860,0
|
|
20241002,193900,10061890570,2860,2860,2860,2860,0
|
|
20241002,193800,10061890570,2860,2860,2860,2860,0
|
|
20241002,193700,10061890570,2860,2860,2860,2860,0
|
|
20241002,193600,10061890570,2860,2860,2860,2860,0
|
|
20241002,193500,10061890570,2860,2860,2860,2860,0
|
|
20241002,193400,10061890570,2860,2860,2860,2860,0
|
|
20241002,193300,10061890570,2860,2860,2860,2860,0
|
|
20241002,193200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,193100,10061890570,2860,2860,2860,2860,0
|
|
20241002,193000,10061890570,2860,2860,2860,2860,0
|
|
20241002,192900,10061890570,2860,2860,2860,2860,0
|
|
20241002,192800,10061890570,2860,2860,2860,2860,0
|
|
20241002,192700,10061890570,2860,2860,2860,2860,0
|
|
20241002,192600,10061890570,2860,2860,2860,2860,0
|
|
20241002,192500,10061890570,2860,2860,2860,2860,0
|
|
20241002,192400,10061890570,2860,2860,2860,2860,0
|
|
20241002,192300,10061890570,2860,2860,2860,2860,0
|
|
20241002,192200,10061890570,2860,2860,2860,2860,0
|
|
20241002,192100,10061890570,2860,2860,2860,2860,0
|
|
20241002,192000,10061890570,2860,2860,2860,2860,0
|
|
20241002,191900,10061890570,2860,2860,2860,2860,0
|
|
20241002,191800,10061890570,2860,2860,2860,2860,0
|
|
20241002,191700,10061890570,2860,2860,2860,2860,0
|
|
20241002,191600,10061890570,2860,2860,2860,2860,0
|
|
20241002,191500,10061890570,2860,2860,2860,2860,0
|
|
20241002,191400,10061890570,2860,2860,2860,2860,0
|
|
20241002,191300,10061890570,2860,2860,2860,2860,0
|
|
20241002,191200,10061890570,2860,2860,2860,2860,0
|
|
20241002,191100,10061890570,2860,2860,2860,2860,0
|
|
20241002,191000,10061890570,2860,2860,2860,2860,0
|
|
20241002,190900,10061890570,2860,2860,2860,2860,0
|
|
20241002,190800,10061890570,2860,2860,2860,2860,0
|
|
20241002,190700,10061890570,2860,2860,2860,2860,0
|
|
20241002,190600,10061890570,2860,2860,2860,2860,0
|
|
20241002,190500,10061890570,2860,2860,2860,2860,0
|
|
20241002,190400,10061890570,2860,2860,2860,2860,0
|
|
20241002,190300,10061890570,2860,2860,2860,2860,0
|
|
20241002,190200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,190100,10061890570,2860,2860,2860,2860,0
|
|
20241002,190000,10061890570,2860,2860,2860,2860,0
|
|
20241002,185900,10061890570,2860,2860,2860,2860,0
|
|
20241002,185800,10061890570,2860,2860,2860,2860,0
|
|
20241002,185700,10061890570,2860,2860,2860,2860,0
|
|
20241002,185600,10061890570,2860,2860,2860,2860,0
|
|
20241002,185500,10061890570,2860,2860,2860,2860,0
|
|
20241002,185400,10061890570,2860,2860,2860,2860,0
|
|
20241002,185300,10061890570,2860,2860,2860,2860,0
|
|
20241002,185200,10061890570,2860,2860,2860,2860,0
|
|
20241002,185100,10061890570,2860,2860,2860,2860,0
|
|
20241002,185000,10061890570,2860,2860,2860,2860,0
|
|
20241002,184900,10061890570,2860,2860,2860,2860,0
|
|
20241002,184800,10061890570,2860,2860,2860,2860,0
|
|
20241002,184700,10061890570,2860,2860,2860,2860,0
|
|
20241002,184600,10061890570,2860,2860,2860,2860,0
|
|
20241002,184500,10061890570,2860,2860,2860,2860,0
|
|
20241002,184400,10061890570,2860,2860,2860,2860,0
|
|
20241002,184300,10061890570,2860,2860,2860,2860,0
|
|
20241002,184200,10061890570,2860,2860,2860,2860,0
|
|
20241002,184100,10061890570,2860,2860,2860,2860,0
|
|
20241002,184000,10061890570,2860,2860,2860,2860,0
|
|
20241002,183900,10061890570,2860,2860,2860,2860,0
|
|
20241002,183800,10061890570,2860,2860,2860,2860,0
|
|
20241002,183700,10061890570,2860,2860,2860,2860,0
|
|
20241002,183600,10061890570,2860,2860,2860,2860,0
|
|
20241002,183500,10061890570,2860,2860,2860,2860,0
|
|
20241002,183400,10061890570,2860,2860,2860,2860,0
|
|
20241002,183300,10061890570,2860,2860,2860,2860,0
|
|
20241002,183200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,183100,10061890570,2860,2860,2860,2860,0
|
|
20241002,183000,10061890570,2860,2860,2860,2860,0
|
|
20241002,182900,10061890570,2860,2860,2860,2860,0
|
|
20241002,182800,10061890570,2860,2860,2860,2860,0
|
|
20241002,182700,10061890570,2860,2860,2860,2860,0
|
|
20241002,182600,10061890570,2860,2860,2860,2860,0
|
|
20241002,182500,10061890570,2860,2860,2860,2860,0
|
|
20241002,182400,10061890570,2860,2860,2860,2860,0
|
|
20241002,182300,10061890570,2860,2860,2860,2860,0
|
|
20241002,182200,10061890570,2860,2860,2860,2860,0
|
|
20241002,182100,10061890570,2860,2860,2860,2860,0
|
|
20241002,182000,10061890570,2860,2860,2860,2860,0
|
|
20241002,181900,10061890570,2860,2860,2860,2860,0
|
|
20241002,181800,10061890570,2860,2860,2860,2860,0
|
|
20241002,181700,10061890570,2860,2860,2860,2860,0
|
|
20241002,181600,10061890570,2860,2860,2860,2860,0
|
|
20241002,181500,10061890570,2860,2860,2860,2860,0
|
|
20241002,181400,10061890570,2860,2860,2860,2860,0
|
|
20241002,181300,10061890570,2860,2860,2860,2860,0
|
|
20241002,181200,10061890570,2860,2860,2860,2860,0
|
|
20241002,181100,10061890570,2860,2860,2860,2860,0
|
|
20241002,181000,10061890570,2860,2860,2860,2860,0
|
|
20241002,180900,10061890570,2860,2860,2860,2860,0
|
|
20241002,180800,10061890570,2860,2860,2860,2860,0
|
|
20241002,180700,10061890570,2860,2860,2860,2860,0
|
|
20241002,180600,10061890570,2860,2860,2860,2860,0
|
|
20241002,180500,10061890570,2860,2860,2860,2860,0
|
|
20241002,180400,10061890570,2860,2860,2860,2860,0
|
|
20241002,180300,10061890570,2860,2860,2860,2860,0
|
|
20241002,180200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,180100,10061890570,2860,2860,2860,2860,0
|
|
20241002,180000,10061890570,2860,2860,2860,2860,0
|
|
20241002,175900,10061890570,2860,2860,2860,2860,0
|
|
20241002,175800,10061890570,2860,2860,2860,2860,0
|
|
20241002,175700,10061890570,2860,2860,2860,2860,0
|
|
20241002,175600,10061890570,2860,2860,2860,2860,0
|
|
20241002,175500,10061890570,2860,2860,2860,2860,0
|
|
20241002,175400,10061890570,2860,2860,2860,2860,0
|
|
20241002,175300,10061890570,2860,2860,2860,2860,0
|
|
20241002,175200,10061890570,2860,2860,2860,2860,0
|
|
20241002,175100,10061890570,2860,2860,2860,2860,0
|
|
20241002,175000,10061890570,2860,2860,2860,2860,0
|
|
20241002,174900,10061890570,2860,2860,2860,2860,0
|
|
20241002,174800,10061890570,2860,2860,2860,2860,0
|
|
20241002,174700,10061890570,2860,2860,2860,2860,0
|
|
20241002,174600,10061890570,2860,2860,2860,2860,0
|
|
20241002,174500,10061890570,2860,2860,2860,2860,0
|
|
20241002,174400,10061890570,2860,2860,2860,2860,0
|
|
20241002,174300,10061890570,2860,2860,2860,2860,0
|
|
20241002,174200,10061890570,2860,2860,2860,2860,0
|
|
20241002,174100,10061890570,2860,2860,2860,2860,0
|
|
20241002,174000,10061890570,2860,2860,2860,2860,0
|
|
20241002,173900,10061890570,2860,2860,2860,2860,0
|
|
20241002,173800,10061890570,2860,2860,2860,2860,0
|
|
20241002,173700,10061890570,2860,2860,2860,2860,0
|
|
20241002,173600,10061890570,2860,2860,2860,2860,0
|
|
20241002,173500,10061890570,2860,2860,2860,2860,0
|
|
20241002,173400,10061890570,2860,2860,2860,2860,0
|
|
20241002,173300,10061890570,2860,2860,2860,2860,0
|
|
20241002,173200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,173100,10061890570,2860,2860,2860,2860,0
|
|
20241002,173000,10061890570,2860,2860,2860,2860,0
|
|
20241002,172900,10061890570,2860,2860,2860,2860,0
|
|
20241002,172800,10061890570,2860,2860,2860,2860,0
|
|
20241002,172700,10061890570,2860,2860,2860,2860,0
|
|
20241002,172600,10061890570,2860,2860,2860,2860,0
|
|
20241002,172500,10061890570,2860,2860,2860,2860,0
|
|
20241002,172400,10061890570,2860,2860,2860,2860,0
|
|
20241002,172300,10061890570,2860,2860,2860,2860,0
|
|
20241002,172200,10061890570,2860,2860,2860,2860,0
|
|
20241002,172100,10061890570,2860,2860,2860,2860,0
|
|
20241002,172000,10061890570,2860,2860,2860,2860,0
|
|
20241002,171900,10061890570,2860,2860,2860,2860,0
|
|
20241002,171800,10061890570,2860,2860,2860,2860,0
|
|
20241002,171700,10061890570,2860,2860,2860,2860,0
|
|
20241002,171600,10061890570,2860,2860,2860,2860,0
|
|
20241002,171500,10061890570,2860,2860,2860,2860,0
|
|
20241002,171400,10061890570,2860,2860,2860,2860,0
|
|
20241002,171300,10061890570,2860,2860,2860,2860,0
|
|
20241002,171200,10061890570,2860,2860,2860,2860,0
|
|
20241002,171100,10061890570,2860,2860,2860,2860,0
|
|
20241002,171000,10061890570,2860,2860,2860,2860,0
|
|
20241002,170900,10061890570,2860,2860,2860,2860,0
|
|
20241002,170800,10061890570,2860,2860,2860,2860,0
|
|
20241002,170700,10061890570,2860,2860,2860,2860,0
|
|
20241002,170600,10061890570,2860,2860,2860,2860,0
|
|
20241002,170500,10061890570,2860,2860,2860,2860,0
|
|
20241002,170400,10061890570,2860,2860,2860,2860,0
|
|
20241002,170300,10061890570,2860,2860,2860,2860,0
|
|
20241002,170200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,170100,10061890570,2860,2860,2860,2860,0
|
|
20241002,170000,10061890570,2860,2860,2860,2860,0
|
|
20241002,165900,10061890570,2860,2860,2860,2860,0
|
|
20241002,165800,10061890570,2860,2860,2860,2860,0
|
|
20241002,165700,10061890570,2860,2860,2860,2860,0
|
|
20241002,165600,10061890570,2860,2860,2860,2860,0
|
|
20241002,165500,10061890570,2860,2860,2860,2860,0
|
|
20241002,165400,10061890570,2860,2860,2860,2860,0
|
|
20241002,165300,10061890570,2860,2860,2860,2860,0
|
|
20241002,165200,10061890570,2860,2860,2860,2860,0
|
|
20241002,165100,10061890570,2860,2860,2860,2860,0
|
|
20241002,165000,10061890570,2860,2860,2860,2860,0
|
|
20241002,164900,10061890570,2860,2860,2860,2860,0
|
|
20241002,164800,10061890570,2860,2860,2860,2860,0
|
|
20241002,164700,10061890570,2860,2860,2860,2860,0
|
|
20241002,164600,10061890570,2860,2860,2860,2860,0
|
|
20241002,164500,10061890570,2860,2860,2860,2860,0
|
|
20241002,164400,10061890570,2860,2860,2860,2860,0
|
|
20241002,164300,10061890570,2860,2860,2860,2860,0
|
|
20241002,164200,10061890570,2860,2860,2860,2860,0
|
|
20241002,164100,10061890570,2860,2860,2860,2860,0
|
|
20241002,164000,10061890570,2860,2860,2860,2860,0
|
|
20241002,163900,10061890570,2860,2860,2860,2860,0
|
|
20241002,163800,10061890570,2860,2860,2860,2860,0
|
|
20241002,163700,10061890570,2860,2860,2860,2860,0
|
|
20241002,163600,10061890570,2860,2860,2860,2860,0
|
|
20241002,163500,10061890570,2860,2860,2860,2860,0
|
|
20241002,163400,10061890570,2860,2860,2860,2860,0
|
|
20241002,163300,10061890570,2860,2860,2860,2860,0
|
|
20241002,163200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,163100,10061890570,2860,2860,2860,2860,0
|
|
20241002,163000,10061890570,2860,2860,2860,2860,0
|
|
20241002,162900,10061890570,2860,2860,2860,2860,0
|
|
20241002,162800,10061890570,2860,2860,2860,2860,0
|
|
20241002,162700,10061890570,2860,2860,2860,2860,0
|
|
20241002,162600,10061890570,2860,2860,2860,2860,0
|
|
20241002,162500,10061890570,2860,2860,2860,2860,0
|
|
20241002,162400,10061890570,2860,2860,2860,2860,0
|
|
20241002,162300,10061890570,2860,2860,2860,2860,0
|
|
20241002,162200,10061890570,2860,2860,2860,2860,0
|
|
20241002,162100,10061890570,2860,2860,2860,2860,0
|
|
20241002,162000,10061890570,2860,2860,2860,2860,0
|
|
20241002,161900,10061890570,2860,2860,2860,2860,0
|
|
20241002,161800,10061890570,2860,2860,2860,2860,0
|
|
20241002,161700,10061890570,2860,2860,2860,2860,0
|
|
20241002,161600,10061890570,2860,2860,2860,2860,0
|
|
20241002,161500,10061890570,2860,2860,2860,2860,0
|
|
20241002,161400,10061890570,2860,2860,2860,2860,0
|
|
20241002,161300,10061890570,2860,2860,2860,2860,0
|
|
20241002,161200,10061890570,2860,2860,2860,2860,0
|
|
20241002,161100,10061890570,2860,2860,2860,2860,0
|
|
20241002,161000,10061890570,2860,2860,2860,2860,0
|
|
20241002,160900,10061890570,2860,2860,2860,2860,0
|
|
20241002,160800,10061890570,2860,2860,2860,2860,0
|
|
20241002,160700,10061890570,2860,2860,2860,2860,0
|
|
20241002,160600,10061890570,2860,2860,2860,2860,0
|
|
20241002,160500,10061890570,2860,2860,2860,2860,0
|
|
20241002,160400,10061890570,2860,2860,2860,2860,0
|
|
20241002,160300,10061890570,2860,2860,2860,2860,0
|
|
20241002,160200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,160100,10061890570,2860,2860,2860,2860,0
|
|
20241002,160000,10061890570,2860,2860,2860,2860,0
|
|
20241002,155900,10061890570,2860,2860,2860,2860,0
|
|
20241002,155800,10061890570,2860,2860,2860,2860,0
|
|
20241002,155700,10061890570,2860,2860,2860,2860,0
|
|
20241002,155600,10061890570,2860,2860,2860,2860,0
|
|
20241002,155500,10061890570,2860,2860,2860,2860,0
|
|
20241002,155400,10061890570,2860,2860,2860,2860,0
|
|
20241002,155300,10061890570,2860,2860,2860,2860,0
|
|
20241002,155200,10061890570,2860,2860,2860,2860,0
|
|
20241002,155100,10061890570,2860,2860,2860,2860,0
|
|
20241002,155000,10061890570,2860,2860,2860,2860,0
|
|
20241002,154900,10061890570,2860,2860,2860,2860,0
|
|
20241002,154800,10061890570,2860,2860,2860,2860,0
|
|
20241002,154700,10061890570,2860,2860,2860,2860,0
|
|
20241002,154600,10061890570,2860,2860,2860,2860,0
|
|
20241002,154500,10061890570,2860,2860,2860,2860,0
|
|
20241002,154400,10061890570,2860,2860,2860,2860,0
|
|
20241002,154300,10061890570,2860,2860,2860,2860,0
|
|
20241002,154200,10061890570,2860,2860,2860,2860,0
|
|
20241002,154100,10061890570,2860,2860,2860,2860,0
|
|
20241002,154000,10061890570,2860,2860,2860,2860,0
|
|
20241002,153900,10061890570,2860,2860,2860,2860,0
|
|
20241002,153800,10061890570,2860,2860,2860,2860,0
|
|
20241002,153700,10061890570,2860,2860,2860,2860,0
|
|
20241002,153600,10061890570,2860,2860,2860,2860,0
|
|
20241002,153500,10061890570,2860,2860,2860,2860,0
|
|
20241002,153400,10061890570,2860,2860,2860,2860,0
|
|
20241002,153300,10061890570,2860,2860,2860,2860,0
|
|
20241002,153200,10061890570,2860,2860,2860,2860,82020
|
|
20241002,153100,10061890570,2860,2860,2860,2860,0
|
|
20241002,153000,10061890570,2860,2860,2860,2860,82020
|
|
20241002,152900,9827313370,2870,2870,2870,2870,0
|
|
20241002,152800,9827313370,2870,2870,2870,2870,0
|
|
20241002,152700,9827313370,2870,2870,2870,2870,0
|
|
20241002,152600,9827313370,2870,2870,2870,2870,0
|
|
20241002,152500,9827313370,2870,2870,2870,2870,0
|
|
20241002,152400,9827313370,2870,2870,2870,2870,0
|
|
20241002,152300,9827313370,2870,2870,2870,2870,0
|
|
20241002,152200,9827313370,2870,2870,2870,2870,0
|
|
20241002,152100,9827313370,2870,2870,2870,2870,0
|
|
20241002,152000,9827313370,2870,2870,2870,2870,0
|
|
20241002,151900,9827313370,2870,2870,2870,2860,7227
|
|
20241002,151800,9806602650,2870,2870,2870,2865,13664
|
|
20241002,151700,9767445300,2870,2865,2870,2865,10388
|
|
20241002,151600,9737661380,2865,2870,2870,2865,12170
|
|
20241002,151500,9702749280,2870,2865,2870,2865,12192
|
|
20241002,151400,9667801090,2870,2870,2870,2865,5144
|
|
20241002,151300,9653037815,2870,2875,2875,2870,19918
|
|
20241002,151200,9595822475,2875,2865,2875,2865,10164
|
|
20241002,151100,9566673970,2860,2860,2865,2855,34743
|
|
20241002,151000,9467311565,2855,2855,2860,2855,21503
|
|
20241002,150900,9405909135,2855,2860,2865,2855,28697
|
|
20241002,150800,9323929585,2860,2850,2860,2850,15440
|
|
20241002,150700,9279882975,2855,2855,2860,2850,17577
|
|
20241002,150600,9229710230,2855,2865,2865,2855,51288
|
|
20241002,150500,9083109835,2865,2870,2870,2865,9338
|
|
20241002,150400,9056355005,2870,2860,2870,2855,6758
|
|
20241002,150300,9037022765,2860,2860,2870,2855,16777
|
|
20241002,150200,8989050480,2860,2875,2875,2850,87693
|
|
20241002,150100,8738242300,2880,2880,2880,2875,2373
|
|
20241002,150000,8731408630,2875,2885,2885,2875,18011
|
|
20241002,145900,8679597260,2885,2885,2885,2880,17486
|
|
20241002,145800,8629180285,2885,2885,2885,2885,3696
|
|
20241002,145700,8618517325,2885,2885,2885,2880,8205
|
|
20241002,145600,8594871165,2880,2870,2880,2870,14232
|
|
20241002,145500,8553951720,2870,2875,2875,2865,29450
|
|
20241002,145400,8469445200,2875,2890,2890,2875,97650
|
|
20241002,145300,8188086605,2895,2900,2900,2890,2347
|
|
20241002,145200,8181294325,2890,2905,2905,2890,5591
|
|
20241002,145100,8165124740,2895,2895,2905,2895,9640
|
|
20241002,145000,8137194205,2895,2900,2900,2890,16675
|
|
20241002,144900,8088985590,2900,2895,2900,2895,1116
|
|
20241002,144800,8085751225,2900,2900,2900,2895,1983
|
|
20241002,144700,8080008525,2900,2905,2910,2900,7409
|
|
20241002,144600,8058513210,2900,2905,2905,2895,7658
|
|
20241002,144500,8036301055,2910,2910,2910,2900,3002
|
|
20241002,144400,8027565245,2910,2900,2910,2900,24241
|
|
20241002,144300,7957244320,2900,2900,2900,2895,5428
|
|
20241002,144200,7941508495,2900,2895,2900,2895,2503
|
|
20241002,144100,7934254770,2895,2890,2895,2890,3977
|
|
20241002,144000,7922747010,2895,2895,2895,2885,741
|
|
20241002,143900,7920608680,2880,2880,2895,2880,13138
|
|
20241002,143800,7882755320,2880,2885,2895,2880,33337
|
|
20241002,143700,7786687440,2885,2890,2900,2880,53813
|
|
20241002,143600,7631377380,2895,2895,2900,2890,13288
|
|
20241002,143500,7592928490,2895,2895,2895,2890,25292
|
|
20241002,143400,7519833510,2895,2905,2905,2890,130320
|
|
20241002,143300,7142130470,2905,2905,2910,2905,3406
|
|
20241002,143200,7132236010,2900,2910,2915,2900,24307
|
|
20241002,143100,7061601615,2915,2910,2920,2910,3290
|
|
20241002,143000,7052015230,2915,2920,2920,2915,424
|
|
20241002,142900,7050777915,2915,2910,2920,2905,5937
|
|
20241002,142800,7033498170,2910,2910,2910,2905,4904
|
|
20241002,142700,7019237530,2910,2905,2910,2900,7192
|
|
20241002,142600,6998344510,2905,2905,2910,2900,14679
|
|
20241002,142500,6955711620,2905,2920,2925,2905,116111
|
|
20241002,142400,6617798345,2925,2920,2925,2915,5236
|
|
20241002,142300,6602508675,2920,2920,2925,2920,1718
|
|
20241002,142200,6597492110,2920,2920,2925,2915,32114
|
|
20241002,142100,6503728275,2920,2930,2930,2920,22557
|
|
20241002,142000,6437771615,2930,2930,2930,2925,9894
|
|
20241002,141900,6408828755,2930,2930,2930,2930,1841
|
|
20241002,141800,6403434625,2930,2935,2935,2930,14694
|
|
20241002,141700,6360379540,2935,2935,2935,2935,25
|
|
20241002,141600,6360306165,2935,2935,2935,2935,183
|
|
20241002,141500,6359769060,2930,2935,2935,2930,5391
|
|
20241002,141400,6343962950,2935,2935,2935,2930,581
|
|
20241002,141300,6342260020,2935,2930,2935,2930,996
|
|
20241002,141200,6339340390,2930,2935,2935,2930,2360
|
|
20241002,141100,6332423680,2935,2940,2940,2935,1308
|
|
20241002,141000,6328583975,2940,2940,2940,2940,834
|
|
20241002,140900,6326132015,2940,2940,2940,2940,7
|
|
20241002,140800,6326111435,2940,2940,2940,2935,4733
|
|
20241002,140700,6312211180,2940,2940,2940,2940,644
|
|
20241002,140600,6310317820,2940,2935,2940,2935,93
|
|
20241002,140500,6310044640,2940,2940,2940,2935,4492
|
|
20241002,140400,6296838410,2940,2940,2940,2935,1995
|
|
20241002,140300,6290978880,2935,2940,2940,2935,762
|
|
20241002,140200,6288742295,2940,2940,2940,2935,8202
|
|
20241002,140100,6264661675,2940,2935,2940,2935,10572
|
|
20241002,140000,6233607435,2935,2930,2935,2930,3342
|
|
20241002,135900,6223800915,2930,2935,2935,2930,2140
|
|
20241002,135800,6217530015,2930,2935,2935,2930,9028
|
|
20241002,135700,6191076220,2935,2935,2935,2935,101
|
|
20241002,135600,6190779785,2930,2930,2935,2930,145
|
|
20241002,135500,6190354575,2925,2930,2930,2925,36336
|
|
20241002,135400,6083966200,2930,2930,2930,2930,10393
|
|
20241002,135300,6053514710,2930,2930,2935,2930,1686
|
|
20241002,135200,6048573655,2930,2930,2930,2930,908
|
|
20241002,135100,6045913215,2930,2930,2935,2930,571
|
|
20241002,135000,6044239255,2930,2940,2940,2930,12409
|
|
20241002,134900,6007879370,2935,2940,2940,2930,14534
|
|
20241002,134800,5965240250,2940,2935,2940,2935,262
|
|
20241002,134700,5964471275,2935,2935,2935,2930,2694
|
|
20241002,134600,5956570080,2935,2940,2940,2935,1567
|
|
20241002,134500,5951968775,2940,2935,2940,2935,591
|
|
20241002,134400,5950233470,2935,2935,2935,2935,1152
|
|
20241002,134300,5946852350,2930,2930,2935,2930,1039
|
|
20241002,134200,5943807805,2935,2930,2935,2930,320
|
|
20241002,134100,5942869270,2930,2930,2930,2925,7775
|
|
20241002,134000,5920098225,2930,2925,2930,2925,2332
|
|
20241002,133900,5913275535,2925,2925,2925,2920,4314
|
|
20241002,133800,5900670260,2925,2925,2925,2920,1545
|
|
20241002,133700,5896158655,2925,2925,2930,2920,16775
|
|
20241002,133600,5847160105,2925,2925,2930,2925,4604
|
|
20241002,133500,5833690330,2925,2920,2925,2920,13360
|
|
20241002,133400,5794613780,2920,2930,2930,2920,61706
|
|
20241002,133300,5614328635,2930,2945,2945,2925,106484
|
|
20241002,133200,5302007490,2945,2945,2945,2940,62
|
|
20241002,133100,5301824960,2940,2945,2945,2940,856
|
|
20241002,133000,5299307115,2940,2945,2945,2940,3009
|
|
20241002,132900,5290460610,2940,2945,2945,2940,23352
|
|
20241002,132800,5221804120,2940,2940,2945,2940,587
|
|
20241002,132700,5220077140,2940,2945,2945,2940,4082
|
|
20241002,132600,5208072590,2945,2945,2945,2940,2338
|
|
20241002,132500,5201196870,2945,2945,2945,2940,2452
|
|
20241002,132400,5193985540,2945,2940,2945,2940,544
|
|
20241002,132300,5192385960,2945,2940,2945,2940,2373
|
|
20241002,132200,5185405805,2940,2950,2950,2940,12871
|
|
20241002,132100,5147534960,2945,2945,2950,2945,3108
|
|
20241002,132000,5138381630,2950,2945,2950,2940,2898
|
|
20241002,131900,5129847430,2940,2945,2945,2940,3007
|
|
20241002,131800,5121006530,2940,2945,2950,2940,12470
|
|
20241002,131700,5084341970,2950,2945,2950,2935,4917
|
|
20241002,131600,5069888365,2940,2945,2945,2940,3871
|
|
20241002,131500,5058498270,2945,2945,2945,2940,1140
|
|
20241002,131400,5055141135,2940,2950,2950,2940,6172
|
|
20241002,131300,5036990535,2950,2945,2950,2945,1156
|
|
20241002,131200,5033584065,2955,2950,2955,2940,27046
|
|
20241002,131100,4954053945,2950,2950,2950,2945,2907
|
|
20241002,131000,4945490605,2955,2955,2955,2945,24695
|
|
20241002,130900,4872737160,2950,2950,2955,2950,420
|
|
20241002,130800,4871497500,2950,2955,2960,2950,2785
|
|
20241002,130700,4863280765,2960,2960,2960,2960,67
|
|
20241002,130600,4863082445,2960,2950,2960,2950,1276
|
|
20241002,130500,4859315880,2950,2955,2955,2950,249
|
|
20241002,130400,4858580800,2945,2950,2955,2945,8293
|
|
20241002,130300,4834112490,2950,2950,2950,2945,15740
|
|
20241002,130200,4787754645,2950,2955,2955,2950,14308
|
|
20241002,130100,4745539060,2960,2960,2960,2960,892
|
|
20241002,130000,4742898740,2960,2965,2965,2955,904
|
|
20241002,125900,4740222865,2965,2960,2965,2960,2733
|
|
20241002,125800,4732133175,2960,2960,2960,2955,1906
|
|
20241002,125700,4726495865,2960,2960,2960,2955,1205
|
|
20241002,125600,4722933400,2960,2955,2960,2955,453
|
|
20241002,125500,4721593095,2960,2965,2965,2955,690
|
|
20241002,125400,4719548355,2965,2965,2965,2960,101
|
|
20241002,125300,4719248970,2960,2960,2960,2960,674
|
|
20241002,125200,4717253930,2960,2960,2960,2950,40531
|
|
20241002,125100,4597603125,2965,2965,2965,2960,3956
|
|
20241002,125000,4585892945,2965,2965,2965,2960,575
|
|
20241002,124900,4584188325,2965,2965,2965,2960,343
|
|
20241002,124800,4583171365,2965,2965,2970,2965,568
|
|
20241002,124700,4581487055,2965,2960,2965,2955,2897
|
|
20241002,124600,4572912795,2960,2965,2970,2960,16013
|
|
20241002,124500,4525498435,2965,2975,2975,2965,14676
|
|
20241002,124400,4481965435,2975,2965,2975,2965,1063
|
|
20241002,124300,4478811665,2970,2975,2975,2970,3360
|
|
20241002,124200,4468820045,2975,2975,2975,2970,5579
|
|
20241002,124100,4452249105,2975,2975,2975,2970,1277
|
|
20241002,124000,4448453525,2975,2980,2980,2975,1221
|
|
20241002,123900,4444820895,2970,2980,2980,2970,3625
|
|
20241002,123800,4434050080,2980,2980,2980,2980,279
|
|
20241002,123700,4433218660,2980,2975,2980,2975,362
|
|
20241002,123600,4432141560,2975,2975,2975,2975,1149
|
|
20241002,123500,4428723285,2975,2975,2975,2970,206
|
|
20241002,123400,4428110455,2975,2980,2980,2975,360
|
|
20241002,123300,4427038380,2980,2970,2980,2970,412
|
|
20241002,123200,4425813065,2970,2975,2975,2970,405
|
|
20241002,123100,4424608210,2975,2975,2975,2970,13400
|
|
20241002,123000,4384806960,2980,2980,2980,2980,346
|
|
20241002,122900,4383775880,2970,2980,2980,2970,5692
|
|
20241002,122800,4366846105,2980,2980,2980,2980,186
|
|
20241002,122700,4366291825,2980,2980,2980,2975,505
|
|
20241002,122600,4364786930,2980,2975,2980,2975,341
|
|
20241002,122500,4363771115,2975,2980,2980,2975,344
|
|
20241002,122400,4362747005,2980,2980,2980,2980,172
|
|
20241002,122300,4362234445,2980,2975,2980,2975,703
|
|
20241002,122200,4360141485,2980,2975,2980,2975,775
|
|
20241002,122100,4357832970,2975,2975,2975,2975,515
|
|
20241002,122000,4356300845,2970,2975,2975,2970,2648
|
|
20241002,121900,4348423050,2980,2980,2980,2975,7366
|
|
20241002,121800,4326507370,2975,2975,2980,2975,6948
|
|
20241002,121700,4305836150,2980,2990,2990,2980,24554
|
|
20241002,121600,4232642685,2990,2990,2990,2985,284
|
|
20241002,121500,4231793560,2990,2990,2990,2990,292
|
|
20241002,121400,4230920480,2990,2985,2990,2985,1106
|
|
20241002,121300,4227618880,2985,2985,2990,2985,2668
|
|
20241002,121200,4219653830,2990,2990,2990,2990,385
|
|
20241002,121100,4218502680,2990,2995,2995,2990,6553
|
|
20241002,121000,4198908450,2995,2990,2995,2990,1629
|
|
20241002,120900,4194032595,2990,2995,2995,2985,14173
|
|
20241002,120800,4151724055,2995,2990,2995,2990,1683
|
|
20241002,120700,4146690385,2990,2990,2990,2990,4445
|
|
20241002,120600,4133399835,2990,2990,2990,2990,38
|
|
20241002,120500,4133286215,2990,2990,2990,2985,1012
|
|
20241002,120400,4130263115,2990,2995,2995,2990,2353
|
|
20241002,120300,4123227240,2995,2995,2995,2995,69
|
|
20241002,120200,4123020585,2995,2995,2995,2995,756
|
|
20241002,120100,4120756365,2995,2995,2995,2995,37
|
|
20241002,120000,4120645550,2995,2995,2995,2995,140
|
|
20241002,115900,4120226250,2995,2995,2995,2990,1231
|
|
20241002,115800,4116543405,2990,2990,2990,2985,5803
|
|
20241002,115700,4099201600,2990,2985,2990,2985,1082
|
|
20241002,115600,4095969920,2990,2985,2990,2985,375
|
|
20241002,115500,4094849695,2990,2990,2990,2990,207
|
|
20241002,115400,4094230765,2990,2990,2990,2985,1176
|
|
20241002,115300,4090717935,2990,2990,2990,2990,30
|
|
20241002,115200,4090628235,2990,2985,2990,2985,581
|
|
20241002,115100,4088892045,2990,2985,2990,2985,3640
|
|
20241002,115000,4078024805,2985,2990,2990,2985,1476
|
|
20241002,114900,4073618790,2990,2990,2990,2990,111
|
|
20241002,114800,4073286900,2985,2990,2990,2985,184
|
|
20241002,114700,4072736840,2990,2985,2990,2980,853
|
|
20241002,114600,4070188885,2990,2990,2990,2985,665
|
|
20241002,114500,4068200540,2985,2985,2985,2980,2195
|
|
20241002,114400,4061648610,2985,2990,2990,2985,5267
|
|
20241002,114300,4045921305,2995,2990,2995,2990,456
|
|
20241002,114200,4044557710,2985,2995,2995,2985,985
|
|
20241002,114100,4041614290,2995,2990,2995,2990,141
|
|
20241002,114000,4041192120,2990,2995,2995,2990,604
|
|
20241002,113900,4039384975,2995,2995,2995,2995,85
|
|
20241002,113800,4039130400,3000,3000,3000,3000,1101
|
|
20241002,113700,4035827400,3000,2995,3000,2995,354
|
|
20241002,113600,4034765500,2995,2995,3000,2990,96
|
|
20241002,113500,4034477990,2990,2990,2995,2990,1200
|
|
20241002,113400,4030889720,2995,2995,2995,2995,245
|
|
20241002,113300,4030155945,2995,2995,2995,2995,576
|
|
20241002,113200,4028430825,2995,2990,2995,2990,93
|
|
20241002,113100,4028152320,2985,3000,3000,2985,1132
|
|
20241002,113000,4024762095,3000,2995,3000,2995,477
|
|
20241002,112900,4023333330,3000,2990,3000,2985,2170
|
|
20241002,112800,4016854805,2985,3000,3005,2985,8070
|
|
20241002,112700,3992748180,2995,3000,3000,2995,7668
|
|
20241002,112600,3969775135,3005,3005,3005,3000,2457
|
|
20241002,112500,3962393520,3005,3005,3005,3005,92
|
|
20241002,112400,3962117060,3000,3005,3005,3000,10102
|
|
20241002,112300,3931810585,3010,3005,3010,2995,887
|
|
20241002,112200,3929146530,3000,3000,3000,3000,1343
|
|
20241002,112100,3925117530,3000,3005,3010,2995,1733
|
|
20241002,112000,3919917990,3010,3010,3010,3005,807
|
|
20241002,111900,3917489340,3010,3005,3010,2995,4398
|
|
20241002,111800,3904285055,3005,3005,3005,3005,601
|
|
20241002,111700,3902479050,3005,3005,3005,3000,282
|
|
20241002,111600,3901632640,3000,3010,3010,3000,5170
|
|
20241002,111500,3886108360,3010,3005,3010,3000,1731
|
|
20241002,111400,3880906195,3005,3010,3010,3005,858
|
|
20241002,111300,3878323835,3005,3005,3005,3005,6514
|
|
20241002,111200,3858749265,3005,3010,3010,3005,2465
|
|
20241002,111100,3851337960,3010,3010,3010,3005,2153
|
|
20241002,111000,3844865635,3010,3000,3010,2995,4713
|
|
20241002,110900,3830710690,3000,3000,3005,3000,1634
|
|
20241002,110800,3825805180,3000,3005,3005,2995,638
|
|
20241002,110700,3823889990,3005,3000,3005,3000,1070
|
|
20241002,110600,3820678930,3000,3000,3000,2995,8480
|
|
20241002,110500,3795267580,3000,3000,3000,2995,1930
|
|
20241002,110400,3789478580,3000,3000,3010,2995,1613
|
|
20241002,110300,3784639720,3010,3000,3010,3000,478
|
|
20241002,110200,3783202685,3010,3015,3020,3005,382
|
|
20241002,110100,3782052370,3020,3005,3020,3000,12879
|
|
20241002,110000,3743294520,3010,3010,3010,3005,2449
|
|
20241002,105900,3735935210,3010,3005,3010,3000,2711
|
|
20241002,105800,3727780510,3005,3005,3005,3005,480
|
|
20241002,105700,3726338110,3005,3000,3005,3000,123
|
|
20241002,105600,3725968655,3000,3000,3000,2995,5879
|
|
20241002,105500,3708346655,3000,3000,3000,2995,420
|
|
20241002,105400,3707087605,3000,3000,3000,2995,1055
|
|
20241002,105300,3703927455,3000,3000,3000,2995,2611
|
|
20241002,105200,3696101955,3000,3005,3005,2995,2594
|
|
20241002,105100,3688313580,3000,3005,3005,3000,481
|
|
20241002,105000,3686868320,3005,3000,3005,3000,2679
|
|
20241002,104900,3678826880,3000,3000,3000,2990,6577
|
|
20241002,104800,3659160095,3000,3000,3010,3000,18277
|
|
20241002,104700,3604311965,3000,2995,3000,2990,27009
|
|
20241002,104600,3523314590,2995,2990,2995,2990,375
|
|
20241002,104500,3522193185,2990,2995,2995,2990,5400
|
|
20241002,104400,3506043885,2995,2995,2995,2990,15144
|
|
20241002,104300,3460691030,2990,2990,2995,2990,19281
|
|
20241002,104200,3403037735,2985,2985,2990,2980,14078
|
|
20241002,104100,3361017330,2985,2980,2985,2975,5886
|
|
20241002,104000,3343476525,2975,2980,2980,2975,2261
|
|
20241002,103900,3336741050,2980,2980,2980,2975,1665
|
|
20241002,103800,3331779850,2980,2975,2980,2975,4001
|
|
20241002,103700,3319874040,2975,2970,2975,2970,576
|
|
20241002,103600,3318160940,2975,2970,2975,2970,1719
|
|
20241002,103500,3313046935,2975,2975,2975,2975,3046
|
|
20241002,103400,3303985085,2975,2975,2975,2975,31
|
|
20241002,103300,3303892860,2970,2970,2975,2970,4781
|
|
20241002,103200,3289669985,2970,2975,2975,2970,3232
|
|
20241002,103100,3280059785,2975,2975,2975,2970,5434
|
|
20241002,103000,3263906135,2970,2965,2970,2965,6020
|
|
20241002,102900,3246041685,2965,2960,2965,2960,1399
|
|
20241002,102800,3241899400,2955,2955,2960,2955,285
|
|
20241002,102700,3241055815,2960,2960,2965,2960,1327
|
|
20241002,102600,3237127375,2965,2960,2965,2955,10239
|
|
20241002,102500,3206822945,2960,2960,2960,2955,444
|
|
20241002,102400,3205509700,2955,2960,2960,2955,137
|
|
20241002,102300,3205104675,2965,2955,2970,2955,19582
|
|
20241002,102200,3147074020,2960,2960,2960,2955,259
|
|
20241002,102100,3146307535,2960,2955,2960,2955,1186
|
|
20241002,102000,3142802755,2955,2955,2955,2955,3384
|
|
20241002,101900,3132803035,2955,2960,2960,2955,13626
|
|
20241002,101800,3092535810,2960,2955,2960,2955,1804
|
|
20241002,101700,3087196010,2960,2960,2960,2955,2802
|
|
20241002,101600,3078902115,2960,2955,2960,2955,7579
|
|
20241002,101500,3056506135,2950,2955,2955,2950,1379
|
|
20241002,101400,3052436635,2950,2950,2950,2950,2629
|
|
20241002,101300,3044681085,2950,2950,2950,2940,1993
|
|
20241002,101200,3038806480,2945,2945,2950,2945,17787
|
|
20241002,101100,2986413310,2950,2950,2955,2950,4091
|
|
20241002,101000,2974344710,2950,2955,2955,2950,3294
|
|
20241002,100900,2964626040,2955,2955,2955,2950,1705
|
|
20241002,100800,2959594015,2955,2950,2955,2945,10782
|
|
20241002,100700,2927804585,2945,2945,2950,2945,3532
|
|
20241002,100600,2917401910,2950,2950,2950,2945,9539
|
|
20241002,100500,2889308625,2945,2950,2950,2945,7526
|
|
20241002,100400,2867117055,2950,2950,2950,2945,2992
|
|
20241002,100300,2858292690,2950,2950,2950,2950,18858
|
|
20241002,100200,2802661590,2950,2945,2950,2940,1509
|
|
20241002,100100,2798211865,2950,2945,2950,2945,2781
|
|
20241002,100000,2790021815,2945,2950,2950,2930,43336
|
|
20241002,095900,2662781585,2950,2945,2950,2945,2522
|
|
20241002,095800,2655349630,2945,2945,2945,2940,3078
|
|
20241002,095700,2646293385,2945,2945,2945,2940,3987
|
|
20241002,095600,2634564910,2945,2950,2950,2945,1176
|
|
20241002,095500,2631096440,2940,2945,2950,2940,2349
|
|
20241002,095400,2624183090,2945,2945,2945,2940,4589
|
|
20241002,095300,2610685610,2945,2950,2950,2940,5490
|
|
20241002,095200,2594530160,2950,2945,2950,2945,1923
|
|
20241002,095100,2588864150,2945,2945,2950,2945,2401
|
|
20241002,095000,2581787790,2950,2950,2950,2940,2301
|
|
20241002,094900,2575009770,2945,2945,2950,2940,2933
|
|
20241002,094800,2566372075,2945,2945,2950,2940,548
|
|
20241002,094700,2564757865,2945,2945,2950,2940,7560
|
|
20241002,094600,2542527255,2950,2945,2950,2945,3038
|
|
20241002,094500,2533572105,2945,2945,2945,2940,5737
|
|
20241002,094400,2516684765,2950,2950,2955,2950,2804
|
|
20241002,094300,2508412790,2950,2950,2955,2950,6182
|
|
20241002,094200,2490175645,2955,2950,2955,2950,495
|
|
20241002,094100,2488714895,2950,2955,2955,2945,1996
|
|
20241002,094000,2482836460,2950,2940,2955,2940,9335
|
|
20241002,093900,2455339625,2940,2940,2940,2935,5815
|
|
20241002,093800,2438248750,2940,2960,2965,2935,75212
|
|
20241002,093700,2216724850,2960,2960,2965,2955,13682
|
|
20241002,093600,2176220960,2965,2965,2965,2960,5681
|
|
20241002,093500,2159397910,2965,2965,2965,2960,1728
|
|
20241002,093400,2154275390,2965,2965,2965,2960,454
|
|
20241002,093300,2152929795,2965,2965,2965,2960,4859
|
|
20241002,093200,2138546990,2965,2970,2970,2960,4860
|
|
20241002,093100,2124153945,2970,2985,2985,2960,6200
|
|
20241002,093000,2105702410,2985,2960,2985,2960,10525
|
|
20241002,092900,2074446770,2960,2950,2980,2950,9840
|
|
20241002,092800,2045249145,2950,2955,2965,2950,54804
|
|
20241002,092700,1883432480,2955,2960,2965,2955,25144
|
|
20241002,092600,1809064350,2960,2965,2965,2960,3211
|
|
20241002,092500,1799553890,2965,2960,2965,2960,2109
|
|
20241002,092400,1793310225,2960,2965,2965,2960,8889
|
|
20241002,092300,1766991205,2965,2970,2970,2960,12361
|
|
20241002,092200,1730395310,2960,2970,2970,2960,9111
|
|
20241002,092100,1703338520,2970,2965,2970,2960,12960
|
|
20241002,092000,1664919350,2960,2965,2965,2955,6195
|
|
20241002,091900,1646580560,2960,2975,2975,2955,32072
|
|
20241002,091800,1551241020,2975,2960,2975,2960,6082
|
|
20241002,091700,1533183620,2955,2960,2970,2955,12887
|
|
20241002,091600,1494992345,2960,2955,2960,2950,8142
|
|
20241002,091500,1470933760,2955,2950,2955,2950,8482
|
|
20241002,091400,1445898785,2950,2945,2950,2940,11329
|
|
20241002,091300,1412580630,2945,2955,2955,2940,10041
|
|
20241002,091200,1382982070,2955,2950,2955,2950,2756
|
|
20241002,091100,1374851720,2950,2935,2950,2935,3205
|
|
20241002,091000,1365433895,2930,2945,2950,2930,36767
|
|
20241002,090900,1257386785,2945,2955,2955,2945,19851
|
|
20241002,090800,1198874685,2955,2950,2955,2945,4839
|
|
20241002,090700,1184594660,2945,2925,2945,2925,34564
|
|
20241002,090600,1083261110,2925,2935,2945,2915,71167
|
|
20241002,090500,874953090,2945,2950,2955,2940,64455
|
|
20241002,090400,685084260,2955,2970,2970,2955,34782
|
|
20241002,090300,582209630,2965,2985,2985,2965,41553
|
|
20241002,090200,458871820,2980,2970,3000,2970,19548
|
|
20241002,090100,400500310,3000,2960,3000,2955,53808
|
|
20241002,090000,240377325,2955,2975,2980,2955,80586
|