666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,200300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,200200,12169628460,3030,3030,3030,3030,0
|
|
20241004,200100,12169628460,3030,3030,3030,3030,0
|
|
20241004,200000,12169628460,3030,3030,3030,3030,0
|
|
20241004,195900,12169628460,3030,3030,3030,3030,0
|
|
20241004,195800,12169628460,3030,3030,3030,3030,0
|
|
20241004,195700,12169628460,3030,3030,3030,3030,0
|
|
20241004,195600,12169628460,3030,3030,3030,3030,0
|
|
20241004,195500,12169628460,3030,3030,3030,3030,0
|
|
20241004,195400,12169628460,3030,3030,3030,3030,0
|
|
20241004,195300,12169628460,3030,3030,3030,3030,0
|
|
20241004,195200,12169628460,3030,3030,3030,3030,0
|
|
20241004,195100,12169628460,3030,3030,3030,3030,0
|
|
20241004,195000,12169628460,3030,3030,3030,3030,0
|
|
20241004,194900,12169628460,3030,3030,3030,3030,0
|
|
20241004,194800,12169628460,3030,3030,3030,3030,0
|
|
20241004,194700,12169628460,3030,3030,3030,3030,0
|
|
20241004,194600,12169628460,3030,3030,3030,3030,0
|
|
20241004,194500,12169628460,3030,3030,3030,3030,0
|
|
20241004,194400,12169628460,3030,3030,3030,3030,0
|
|
20241004,194300,12169628460,3030,3030,3030,3030,0
|
|
20241004,194200,12169628460,3030,3030,3030,3030,0
|
|
20241004,194100,12169628460,3030,3030,3030,3030,0
|
|
20241004,194000,12169628460,3030,3030,3030,3030,0
|
|
20241004,193900,12169628460,3030,3030,3030,3030,0
|
|
20241004,193800,12169628460,3030,3030,3030,3030,0
|
|
20241004,193700,12169628460,3030,3030,3030,3030,0
|
|
20241004,193600,12169628460,3030,3030,3030,3030,0
|
|
20241004,193500,12169628460,3030,3030,3030,3030,0
|
|
20241004,193400,12169628460,3030,3030,3030,3030,0
|
|
20241004,193300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,193200,12169628460,3030,3030,3030,3030,0
|
|
20241004,193100,12169628460,3030,3030,3030,3030,0
|
|
20241004,193000,12169628460,3030,3030,3030,3030,0
|
|
20241004,192900,12169628460,3030,3030,3030,3030,0
|
|
20241004,192800,12169628460,3030,3030,3030,3030,0
|
|
20241004,192700,12169628460,3030,3030,3030,3030,0
|
|
20241004,192600,12169628460,3030,3030,3030,3030,0
|
|
20241004,192500,12169628460,3030,3030,3030,3030,0
|
|
20241004,192400,12169628460,3030,3030,3030,3030,0
|
|
20241004,192300,12169628460,3030,3030,3030,3030,0
|
|
20241004,192200,12169628460,3030,3030,3030,3030,0
|
|
20241004,192100,12169628460,3030,3030,3030,3030,0
|
|
20241004,192000,12169628460,3030,3030,3030,3030,0
|
|
20241004,191900,12169628460,3030,3030,3030,3030,0
|
|
20241004,191800,12169628460,3030,3030,3030,3030,0
|
|
20241004,191700,12169628460,3030,3030,3030,3030,0
|
|
20241004,191600,12169628460,3030,3030,3030,3030,0
|
|
20241004,191500,12169628460,3030,3030,3030,3030,0
|
|
20241004,191400,12169628460,3030,3030,3030,3030,0
|
|
20241004,191300,12169628460,3030,3030,3030,3030,0
|
|
20241004,191200,12169628460,3030,3030,3030,3030,0
|
|
20241004,191100,12169628460,3030,3030,3030,3030,0
|
|
20241004,191000,12169628460,3030,3030,3030,3030,0
|
|
20241004,190900,12169628460,3030,3030,3030,3030,0
|
|
20241004,190800,12169628460,3030,3030,3030,3030,0
|
|
20241004,190700,12169628460,3030,3030,3030,3030,0
|
|
20241004,190600,12169628460,3030,3030,3030,3030,0
|
|
20241004,190500,12169628460,3030,3030,3030,3030,0
|
|
20241004,190400,12169628460,3030,3030,3030,3030,0
|
|
20241004,190300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,190200,12169628460,3030,3030,3030,3030,0
|
|
20241004,190100,12169628460,3030,3030,3030,3030,0
|
|
20241004,190000,12169628460,3030,3030,3030,3030,0
|
|
20241004,185900,12169628460,3030,3030,3030,3030,0
|
|
20241004,185800,12169628460,3030,3030,3030,3030,0
|
|
20241004,185700,12169628460,3030,3030,3030,3030,0
|
|
20241004,185600,12169628460,3030,3030,3030,3030,0
|
|
20241004,185500,12169628460,3030,3030,3030,3030,0
|
|
20241004,185400,12169628460,3030,3030,3030,3030,0
|
|
20241004,185300,12169628460,3030,3030,3030,3030,0
|
|
20241004,185200,12169628460,3030,3030,3030,3030,0
|
|
20241004,185100,12169628460,3030,3030,3030,3030,0
|
|
20241004,185000,12169628460,3030,3030,3030,3030,0
|
|
20241004,184900,12169628460,3030,3030,3030,3030,0
|
|
20241004,184800,12169628460,3030,3030,3030,3030,0
|
|
20241004,184700,12169628460,3030,3030,3030,3030,0
|
|
20241004,184600,12169628460,3030,3030,3030,3030,0
|
|
20241004,184500,12169628460,3030,3030,3030,3030,0
|
|
20241004,184400,12169628460,3030,3030,3030,3030,0
|
|
20241004,184300,12169628460,3030,3030,3030,3030,0
|
|
20241004,184200,12169628460,3030,3030,3030,3030,0
|
|
20241004,184100,12169628460,3030,3030,3030,3030,0
|
|
20241004,184000,12169628460,3030,3030,3030,3030,0
|
|
20241004,183900,12169628460,3030,3030,3030,3030,0
|
|
20241004,183800,12169628460,3030,3030,3030,3030,0
|
|
20241004,183700,12169628460,3030,3030,3030,3030,0
|
|
20241004,183600,12169628460,3030,3030,3030,3030,0
|
|
20241004,183500,12169628460,3030,3030,3030,3030,0
|
|
20241004,183400,12169628460,3030,3030,3030,3030,0
|
|
20241004,183300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,183200,12169628460,3030,3030,3030,3030,0
|
|
20241004,183100,12169628460,3030,3030,3030,3030,0
|
|
20241004,183000,12169628460,3030,3030,3030,3030,0
|
|
20241004,182900,12169628460,3030,3030,3030,3030,0
|
|
20241004,182800,12169628460,3030,3030,3030,3030,0
|
|
20241004,182700,12169628460,3030,3030,3030,3030,0
|
|
20241004,182600,12169628460,3030,3030,3030,3030,0
|
|
20241004,182500,12169628460,3030,3030,3030,3030,0
|
|
20241004,182400,12169628460,3030,3030,3030,3030,0
|
|
20241004,182300,12169628460,3030,3030,3030,3030,0
|
|
20241004,182200,12169628460,3030,3030,3030,3030,0
|
|
20241004,182100,12169628460,3030,3030,3030,3030,0
|
|
20241004,182000,12169628460,3030,3030,3030,3030,0
|
|
20241004,181900,12169628460,3030,3030,3030,3030,0
|
|
20241004,181800,12169628460,3030,3030,3030,3030,0
|
|
20241004,181700,12169628460,3030,3030,3030,3030,0
|
|
20241004,181600,12169628460,3030,3030,3030,3030,0
|
|
20241004,181500,12169628460,3030,3030,3030,3030,0
|
|
20241004,181400,12169628460,3030,3030,3030,3030,0
|
|
20241004,181300,12169628460,3030,3030,3030,3030,0
|
|
20241004,181200,12169628460,3030,3030,3030,3030,0
|
|
20241004,181100,12169628460,3030,3030,3030,3030,0
|
|
20241004,181000,12169628460,3030,3030,3030,3030,0
|
|
20241004,180900,12169628460,3030,3030,3030,3030,0
|
|
20241004,180800,12169628460,3030,3030,3030,3030,0
|
|
20241004,180700,12169628460,3030,3030,3030,3030,0
|
|
20241004,180600,12169628460,3030,3030,3030,3030,0
|
|
20241004,180500,12169628460,3030,3030,3030,3030,0
|
|
20241004,180400,12169628460,3030,3030,3030,3030,0
|
|
20241004,180300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,180200,12169628460,3030,3030,3030,3030,0
|
|
20241004,180100,12169628460,3030,3030,3030,3030,0
|
|
20241004,180000,12169628460,3030,3030,3030,3030,0
|
|
20241004,175900,12169628460,3030,3030,3030,3030,0
|
|
20241004,175800,12169628460,3030,3030,3030,3030,0
|
|
20241004,175700,12169628460,3030,3030,3030,3030,0
|
|
20241004,175600,12169628460,3030,3030,3030,3030,0
|
|
20241004,175500,12169628460,3030,3030,3030,3030,0
|
|
20241004,175400,12169628460,3030,3030,3030,3030,0
|
|
20241004,175300,12169628460,3030,3030,3030,3030,0
|
|
20241004,175200,12169628460,3030,3030,3030,3030,0
|
|
20241004,175100,12169628460,3030,3030,3030,3030,0
|
|
20241004,175000,12169628460,3030,3030,3030,3030,0
|
|
20241004,174900,12169628460,3030,3030,3030,3030,0
|
|
20241004,174800,12169628460,3030,3030,3030,3030,0
|
|
20241004,174700,12169628460,3030,3030,3030,3030,0
|
|
20241004,174600,12169628460,3030,3030,3030,3030,0
|
|
20241004,174500,12169628460,3030,3030,3030,3030,0
|
|
20241004,174400,12169628460,3030,3030,3030,3030,0
|
|
20241004,174300,12169628460,3030,3030,3030,3030,0
|
|
20241004,174200,12169628460,3030,3030,3030,3030,0
|
|
20241004,174100,12169628460,3030,3030,3030,3030,0
|
|
20241004,174000,12169628460,3030,3030,3030,3030,0
|
|
20241004,173900,12169628460,3030,3030,3030,3030,0
|
|
20241004,173800,12169628460,3030,3030,3030,3030,0
|
|
20241004,173700,12169628460,3030,3030,3030,3030,0
|
|
20241004,173600,12169628460,3030,3030,3030,3030,0
|
|
20241004,173500,12169628460,3030,3030,3030,3030,0
|
|
20241004,173400,12169628460,3030,3030,3030,3030,0
|
|
20241004,173300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,173200,12169628460,3030,3030,3030,3030,0
|
|
20241004,173100,12169628460,3030,3030,3030,3030,0
|
|
20241004,173000,12169628460,3030,3030,3030,3030,0
|
|
20241004,172900,12169628460,3030,3030,3030,3030,0
|
|
20241004,172800,12169628460,3030,3030,3030,3030,0
|
|
20241004,172700,12169628460,3030,3030,3030,3030,0
|
|
20241004,172600,12169628460,3030,3030,3030,3030,0
|
|
20241004,172500,12169628460,3030,3030,3030,3030,0
|
|
20241004,172400,12169628460,3030,3030,3030,3030,0
|
|
20241004,172300,12169628460,3030,3030,3030,3030,0
|
|
20241004,172200,12169628460,3030,3030,3030,3030,0
|
|
20241004,172100,12169628460,3030,3030,3030,3030,0
|
|
20241004,172000,12169628460,3030,3030,3030,3030,0
|
|
20241004,171900,12169628460,3030,3030,3030,3030,0
|
|
20241004,171800,12169628460,3030,3030,3030,3030,0
|
|
20241004,171700,12169628460,3030,3030,3030,3030,0
|
|
20241004,171600,12169628460,3030,3030,3030,3030,0
|
|
20241004,171500,12169628460,3030,3030,3030,3030,0
|
|
20241004,171400,12169628460,3030,3030,3030,3030,0
|
|
20241004,171300,12169628460,3030,3030,3030,3030,0
|
|
20241004,171200,12169628460,3030,3030,3030,3030,0
|
|
20241004,171100,12169628460,3030,3030,3030,3030,0
|
|
20241004,171000,12169628460,3030,3030,3030,3030,0
|
|
20241004,170900,12169628460,3030,3030,3030,3030,0
|
|
20241004,170800,12169628460,3030,3030,3030,3030,0
|
|
20241004,170700,12169628460,3030,3030,3030,3030,0
|
|
20241004,170600,12169628460,3030,3030,3030,3030,0
|
|
20241004,170500,12169628460,3030,3030,3030,3030,0
|
|
20241004,170400,12169628460,3030,3030,3030,3030,0
|
|
20241004,170300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,170200,12169628460,3030,3030,3030,3030,0
|
|
20241004,170100,12169628460,3030,3030,3030,3030,0
|
|
20241004,170000,12169628460,3030,3030,3030,3030,0
|
|
20241004,165900,12169628460,3030,3030,3030,3030,0
|
|
20241004,165800,12169628460,3030,3030,3030,3030,0
|
|
20241004,165700,12169628460,3030,3030,3030,3030,0
|
|
20241004,165600,12169628460,3030,3030,3030,3030,0
|
|
20241004,165500,12169628460,3030,3030,3030,3030,0
|
|
20241004,165400,12169628460,3030,3030,3030,3030,0
|
|
20241004,165300,12169628460,3030,3030,3030,3030,0
|
|
20241004,165200,12169628460,3030,3030,3030,3030,0
|
|
20241004,165100,12169628460,3030,3030,3030,3030,0
|
|
20241004,165000,12169628460,3030,3030,3030,3030,0
|
|
20241004,164900,12169628460,3030,3030,3030,3030,0
|
|
20241004,164800,12169628460,3030,3030,3030,3030,0
|
|
20241004,164700,12169628460,3030,3030,3030,3030,0
|
|
20241004,164600,12169628460,3030,3030,3030,3030,0
|
|
20241004,164500,12169628460,3030,3030,3030,3030,0
|
|
20241004,164400,12169628460,3030,3030,3030,3030,0
|
|
20241004,164300,12169628460,3030,3030,3030,3030,0
|
|
20241004,164200,12169628460,3030,3030,3030,3030,0
|
|
20241004,164100,12169628460,3030,3030,3030,3030,0
|
|
20241004,164000,12169628460,3030,3030,3030,3030,0
|
|
20241004,163900,12169628460,3030,3030,3030,3030,0
|
|
20241004,163800,12169628460,3030,3030,3030,3030,0
|
|
20241004,163700,12169628460,3030,3030,3030,3030,0
|
|
20241004,163600,12169628460,3030,3030,3030,3030,0
|
|
20241004,163500,12169628460,3030,3030,3030,3030,0
|
|
20241004,163400,12169628460,3030,3030,3030,3030,0
|
|
20241004,163300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,163200,12169628460,3030,3030,3030,3030,0
|
|
20241004,163100,12169628460,3030,3030,3030,3030,0
|
|
20241004,163000,12169628460,3030,3030,3030,3030,0
|
|
20241004,162900,12169628460,3030,3030,3030,3030,0
|
|
20241004,162800,12169628460,3030,3030,3030,3030,0
|
|
20241004,162700,12169628460,3030,3030,3030,3030,0
|
|
20241004,162600,12169628460,3030,3030,3030,3030,0
|
|
20241004,162500,12169628460,3030,3030,3030,3030,0
|
|
20241004,162400,12169628460,3030,3030,3030,3030,0
|
|
20241004,162300,12169628460,3030,3030,3030,3030,0
|
|
20241004,162200,12169628460,3030,3030,3030,3030,0
|
|
20241004,162100,12169628460,3030,3030,3030,3030,0
|
|
20241004,162000,12169628460,3030,3030,3030,3030,0
|
|
20241004,161900,12169628460,3030,3030,3030,3030,0
|
|
20241004,161800,12169628460,3030,3030,3030,3030,0
|
|
20241004,161700,12169628460,3030,3030,3030,3030,0
|
|
20241004,161600,12169628460,3030,3030,3030,3030,0
|
|
20241004,161500,12169628460,3030,3030,3030,3030,0
|
|
20241004,161400,12169628460,3030,3030,3030,3030,0
|
|
20241004,161300,12169628460,3030,3030,3030,3030,0
|
|
20241004,161200,12169628460,3030,3030,3030,3030,0
|
|
20241004,161100,12169628460,3030,3030,3030,3030,0
|
|
20241004,161000,12169628460,3030,3030,3030,3030,0
|
|
20241004,160900,12169628460,3030,3030,3030,3030,0
|
|
20241004,160800,12169628460,3030,3030,3030,3030,0
|
|
20241004,160700,12169628460,3030,3030,3030,3030,0
|
|
20241004,160600,12169628460,3030,3030,3030,3030,0
|
|
20241004,160500,12169628460,3030,3030,3030,3030,0
|
|
20241004,160400,12169628460,3030,3030,3030,3030,0
|
|
20241004,160300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,160200,12169628460,3030,3030,3030,3030,0
|
|
20241004,160100,12169628460,3030,3030,3030,3030,0
|
|
20241004,160000,12169628460,3030,3030,3030,3030,0
|
|
20241004,155900,12169628460,3030,3030,3030,3030,0
|
|
20241004,155800,12169628460,3030,3030,3030,3030,0
|
|
20241004,155700,12169628460,3030,3030,3030,3030,0
|
|
20241004,155600,12169628460,3030,3030,3030,3030,0
|
|
20241004,155500,12169628460,3030,3030,3030,3030,0
|
|
20241004,155400,12169628460,3030,3030,3030,3030,0
|
|
20241004,155300,12169628460,3030,3030,3030,3030,0
|
|
20241004,155200,12169628460,3030,3030,3030,3030,0
|
|
20241004,155100,12169628460,3030,3030,3030,3030,0
|
|
20241004,155000,12169628460,3030,3030,3030,3030,0
|
|
20241004,154900,12169628460,3030,3030,3030,3030,0
|
|
20241004,154800,12169628460,3030,3030,3030,3030,0
|
|
20241004,154700,12169628460,3030,3030,3030,3030,0
|
|
20241004,154600,12169628460,3030,3030,3030,3030,0
|
|
20241004,154500,12169628460,3030,3030,3030,3030,0
|
|
20241004,154400,12169628460,3030,3030,3030,3030,0
|
|
20241004,154300,12169628460,3030,3030,3030,3030,0
|
|
20241004,154200,12169628460,3030,3030,3030,3030,0
|
|
20241004,154100,12169628460,3030,3030,3030,3030,0
|
|
20241004,154000,12169628460,3030,3030,3030,3030,0
|
|
20241004,153900,12169628460,3030,3030,3030,3030,0
|
|
20241004,153800,12169628460,3030,3030,3030,3030,0
|
|
20241004,153700,12169628460,3030,3030,3030,3030,0
|
|
20241004,153600,12169628460,3030,3030,3030,3030,0
|
|
20241004,153500,12169628460,3030,3030,3030,3030,0
|
|
20241004,153400,12169628460,3030,3030,3030,3030,0
|
|
20241004,153300,12169628460,3030,3030,3030,3030,103561
|
|
20241004,153200,12169628460,3030,3030,3030,3030,0
|
|
20241004,153100,12169628460,3030,3030,3030,3030,0
|
|
20241004,153000,12169628460,3030,3030,3030,3030,103561
|
|
20241004,152900,11855838630,3035,3035,3035,3035,0
|
|
20241004,152800,11855838630,3035,3035,3035,3035,0
|
|
20241004,152700,11855838630,3035,3035,3035,3035,0
|
|
20241004,152600,11855838630,3035,3035,3035,3035,0
|
|
20241004,152500,11855838630,3035,3035,3035,3035,0
|
|
20241004,152400,11855838630,3035,3035,3035,3035,0
|
|
20241004,152300,11855838630,3035,3035,3035,3035,0
|
|
20241004,152200,11855838630,3035,3035,3035,3035,0
|
|
20241004,152100,11855838630,3035,3035,3035,3035,0
|
|
20241004,152000,11855838630,3035,3035,3035,3035,0
|
|
20241004,151900,11855838630,3035,3045,3045,3035,2390
|
|
20241004,151800,11848573960,3045,3050,3050,3040,10802
|
|
20241004,151700,11815715770,3050,3045,3055,3045,12124
|
|
20241004,151600,11778752775,3045,3060,3065,3045,25645
|
|
20241004,151500,11700363570,3055,3065,3065,3055,19721
|
|
20241004,151400,11640012170,3065,3065,3065,3060,8854
|
|
20241004,151300,11612894320,3065,3060,3065,3060,21633
|
|
20241004,151200,11546596195,3065,3060,3065,3060,18988
|
|
20241004,151100,11488441720,3065,3065,3065,3060,14458
|
|
20241004,151000,11444148410,3065,3060,3065,3060,8053
|
|
20241004,150900,11419495725,3060,3060,3065,3055,17019
|
|
20241004,150800,11367408465,3060,3060,3065,3055,15400
|
|
20241004,150700,11320281930,3060,3060,3065,3060,10547
|
|
20241004,150600,11287999715,3065,3060,3065,3055,12746
|
|
20241004,150500,11248988420,3055,3055,3065,3055,11786
|
|
20241004,150400,11212947715,3060,3060,3065,3055,37602
|
|
20241004,150300,11097886060,3060,3055,3060,3055,12431
|
|
20241004,150200,11059857140,3055,3060,3060,3050,3337
|
|
20241004,150100,11049657355,3060,3055,3060,3050,4722
|
|
20241004,150000,11035228120,3055,3055,3055,3050,10680
|
|
20241004,145900,11002622580,3055,3055,3055,3050,4146
|
|
20241004,145800,10989957055,3060,3050,3060,3050,4146
|
|
20241004,145700,10977303295,3055,3065,3065,3050,12052
|
|
20241004,145600,10940462465,3065,3070,3070,3060,19197
|
|
20241004,145500,10881632925,3070,3070,3070,3065,4562
|
|
20241004,145400,10867633535,3070,3065,3070,3060,22733
|
|
20241004,145300,10797910145,3065,3065,3065,3060,4608
|
|
20241004,145200,10783792690,3065,3065,3065,3060,7398
|
|
20241004,145100,10761146820,3060,3065,3065,3055,56893
|
|
20241004,145000,10586945940,3065,3060,3065,3055,14869
|
|
20241004,144900,10541408915,3055,3060,3060,3055,5273
|
|
20241004,144800,10525285640,3060,3060,3060,3055,10119
|
|
20241004,144700,10494323000,3060,3060,3060,3055,4262
|
|
20241004,144600,10481283190,3055,3055,3060,3055,5913
|
|
20241004,144500,10463207230,3060,3045,3060,3045,14370
|
|
20241004,144400,10419344530,3045,3045,3050,3045,15186
|
|
20241004,144300,10373087460,3045,3050,3055,3045,21673
|
|
20241004,144200,10306955460,3055,3060,3065,3050,17738
|
|
20241004,144100,10252708550,3060,3060,3065,3060,7803
|
|
20241004,144000,10228824260,3065,3065,3070,3060,30323
|
|
20241004,143900,10135832835,3065,3065,3070,3065,16827
|
|
20241004,143800,10084218815,3065,3065,3070,3060,17822
|
|
20241004,143700,10029578195,3065,3060,3065,3060,4770
|
|
20241004,143600,10014971205,3060,3060,3065,3055,21067
|
|
20241004,143500,9950490030,3060,3060,3060,3055,10326
|
|
20241004,143400,9918937785,3055,3065,3065,3055,15691
|
|
20241004,143300,9870930000,3070,3065,3070,3065,12117
|
|
20241004,143200,9833757590,3060,3065,3070,3060,6880
|
|
20241004,143100,9812682470,3065,3070,3075,3060,19227
|
|
20241004,143000,9753721680,3065,3070,3070,3065,26218
|
|
20241004,142900,9673299190,3065,3070,3075,3065,11281
|
|
20241004,142800,9638662070,3070,3065,3075,3065,28564
|
|
20241004,142700,9551000925,3070,3060,3070,3055,25683
|
|
20241004,142600,9472289755,3060,3055,3060,3055,7299
|
|
20241004,142500,9449977065,3055,3060,3065,3055,15669
|
|
20241004,142400,9402028520,3060,3060,3070,3050,57642
|
|
20241004,142300,9225452715,3060,3055,3065,3055,29286
|
|
20241004,142200,9135840445,3050,3045,3055,3040,24924
|
|
20241004,142100,9059878205,3050,3030,3055,3030,38877
|
|
20241004,142000,8941405790,3030,3045,3050,3030,7844
|
|
20241004,141900,8917551380,3045,3050,3065,3030,124011
|
|
20241004,141800,8539616895,3050,3045,3055,3040,69348
|
|
20241004,141700,8328124050,3045,3040,3050,3040,23868
|
|
20241004,141600,8255447285,3040,3040,3045,3035,36087
|
|
20241004,141500,8145741100,3040,3015,3040,3015,36121
|
|
20241004,141400,8036237350,3015,3030,3030,3015,13640
|
|
20241004,141300,7994947065,3030,3030,3035,3020,19803
|
|
20241004,141200,7934944975,3030,3025,3035,3020,75538
|
|
20241004,141100,7706388595,3020,3020,3025,3010,11643
|
|
20241004,141000,7671199915,3025,3020,3030,3015,37303
|
|
20241004,140900,7558407720,3020,3015,3020,3010,34378
|
|
20241004,140800,7454671160,3015,3010,3015,3005,65347
|
|
20241004,140700,7257859805,3010,3010,3010,3005,21985
|
|
20241004,140600,7191716355,3010,3000,3010,3000,34010
|
|
20241004,140500,7089462765,3005,2995,3005,2995,54278
|
|
20241004,140400,6926597305,3000,2995,3000,2990,22339
|
|
20241004,140300,6859683860,2995,2990,2995,2985,13791
|
|
20241004,140200,6818440520,2990,2995,2995,2980,14461
|
|
20241004,140100,6775238305,2995,2995,2995,2990,6778
|
|
20241004,140000,6754951665,2995,2980,3000,2980,151535
|
|
20241004,135900,6302264850,2980,2975,2980,2970,21345
|
|
20241004,135800,6238760555,2975,2970,2975,2965,36997
|
|
20241004,135700,6128832365,2960,2955,2970,2945,38171
|
|
20241004,135600,6015641375,2945,2960,2960,2945,5024
|
|
20241004,135500,6000804865,2960,2955,2965,2955,1344
|
|
20241004,135400,5996830830,2960,2965,2970,2955,26376
|
|
20241004,135300,5918720655,2965,2965,2965,2960,8862
|
|
20241004,135200,5892472985,2965,2965,2970,2960,2961
|
|
20241004,135100,5883696980,2975,2970,2975,2965,7898
|
|
20241004,135000,5860234930,2965,2965,2970,2965,2467
|
|
20241004,134900,5852916850,2965,2970,2970,2965,3687
|
|
20241004,134800,5841980990,2970,2965,2970,2960,5346
|
|
20241004,134700,5826108185,2965,2965,2970,2960,20005
|
|
20241004,134600,5766847475,2970,2970,2970,2965,912
|
|
20241004,134500,5764141510,2975,2970,2975,2970,7079
|
|
20241004,134400,5743086095,2965,2980,2980,2965,7885
|
|
20241004,134300,5719638160,2980,2990,2990,2975,25452
|
|
20241004,134200,5643701185,2990,2990,2990,2980,10009
|
|
20241004,134100,5613792190,2985,2985,2990,2980,39586
|
|
20241004,134000,5495701670,2985,2960,2985,2960,71873
|
|
20241004,133900,5281935560,2965,2960,2965,2955,13132
|
|
20241004,133800,5243064385,2965,2965,2965,2960,8135
|
|
20241004,133700,5218953905,2965,2965,2970,2960,14659
|
|
20241004,133600,5175500310,2965,2950,2980,2945,103630
|
|
20241004,133500,4868455790,2950,2955,2955,2945,8415
|
|
20241004,133400,4843634995,2955,2955,2955,2950,6413
|
|
20241004,133300,4824687145,2955,2950,2955,2950,9702
|
|
20241004,133200,4796039265,2950,2955,2955,2950,5147
|
|
20241004,133100,4780854510,2955,2955,2960,2950,16244
|
|
20241004,133000,4732871595,2955,2935,2960,2935,37554
|
|
20241004,132900,4622103960,2940,2935,2945,2935,1252
|
|
20241004,132800,4618426315,2945,2950,2950,2935,4189
|
|
20241004,132700,4606119305,2950,2945,2950,2940,5998
|
|
20241004,132600,4588431695,2945,2940,2950,2940,11683
|
|
20241004,132500,4553982965,2945,2940,2945,2935,26037
|
|
20241004,132400,4477347625,2940,2925,2945,2925,47587
|
|
20241004,132300,4337655380,2930,2930,2930,2925,409
|
|
20241004,132200,4336457445,2930,2925,2930,2925,10810
|
|
20241004,132100,4304801105,2930,2920,2930,2915,20773
|
|
20241004,132000,4244090825,2920,2920,2920,2915,952
|
|
20241004,131900,4241311420,2920,2920,2920,2915,3382
|
|
20241004,131800,4231438170,2915,2910,2920,2910,4987
|
|
20241004,131700,4216885775,2915,2910,2915,2910,1697
|
|
20241004,131600,4211945210,2915,2925,2925,2910,7629
|
|
20241004,131500,4189691010,2925,2915,2925,2910,17033
|
|
20241004,131400,4139981630,2915,2900,2920,2900,26741
|
|
20241004,131300,4062108320,2910,2910,2910,2900,1091
|
|
20241004,131200,4058939075,2910,2900,2910,2900,1895
|
|
20241004,131100,4053432890,2905,2905,2905,2900,396
|
|
20241004,131000,4052282995,2905,2890,2905,2890,488
|
|
20241004,130900,4050867665,2905,2890,2905,2890,23871
|
|
20241004,130800,3981710830,2890,2885,2890,2885,215
|
|
20241004,130700,3981089485,2890,2900,2900,2885,1085
|
|
20241004,130600,3977954635,2895,2890,2900,2890,3589
|
|
20241004,130500,3967564565,2890,2900,2900,2885,3061
|
|
20241004,130400,3958731725,2905,2895,2905,2890,6356
|
|
20241004,130300,3940331865,2895,2900,2900,2895,2726
|
|
20241004,130200,3932434295,2905,2905,2910,2895,4404
|
|
20241004,130100,3919622305,2910,2900,2910,2900,6132
|
|
20241004,130000,3901821970,2895,2910,2910,2895,10755
|
|
20241004,125900,3870612145,2910,2905,2910,2905,149
|
|
20241004,125800,3870178815,2910,2910,2910,2905,493
|
|
20241004,125700,3868744285,2910,2910,2915,2910,5814
|
|
20241004,125600,3851825530,2915,2915,2920,2910,12793
|
|
20241004,125500,3814540725,2915,2910,2915,2910,1575
|
|
20241004,125400,3809951240,2910,2910,2915,2910,4487
|
|
20241004,125300,3796886570,2910,2915,2915,2910,402
|
|
20241004,125200,3795716245,2915,2910,2915,2910,101
|
|
20241004,125100,3795422330,2910,2910,2910,2905,2893
|
|
20241004,125000,3787006765,2910,2915,2915,2910,432
|
|
20241004,124900,3785748440,2910,2910,2910,2910,674
|
|
20241004,124800,3783787100,2910,2910,2910,2905,8313
|
|
20241004,124700,3759596325,2910,2915,2915,2910,6551
|
|
20241004,124600,3740502425,2910,2915,2915,2910,5703
|
|
20241004,124500,3723902425,2915,2915,2915,2910,1834
|
|
20241004,124400,3718562725,2915,2910,2915,2905,4713
|
|
20241004,124300,3704845435,2910,2905,2910,2905,5328
|
|
20241004,124200,3689342570,2910,2900,2910,2900,24996
|
|
20241004,124100,3616643845,2900,2900,2900,2900,4872
|
|
20241004,124000,3602515045,2900,2900,2900,2900,10843
|
|
20241004,123900,3571070345,2895,2895,2900,2895,2101
|
|
20241004,123800,3564977950,2900,2895,2900,2895,1103
|
|
20241004,123700,3561779765,2895,2900,2900,2895,3431
|
|
20241004,123600,3551846620,2900,2895,2900,2895,336
|
|
20241004,123500,3550872870,2895,2895,2895,2895,2219
|
|
20241004,123400,3544448865,2895,2890,2895,2890,7721
|
|
20241004,123300,3522097675,2890,2890,2890,2890,1702
|
|
20241004,123200,3517178895,2890,2885,2890,2885,206
|
|
20241004,123100,3516583805,2895,2895,2895,2895,8
|
|
20241004,123000,3516560645,2890,2885,2890,2885,1022
|
|
20241004,122900,3513608050,2895,2895,2895,2895,1
|
|
20241004,122800,3513605155,2895,2875,2895,2875,5243
|
|
20241004,122700,3498456530,2875,2875,2875,2875,51
|
|
20241004,122600,3498309905,2885,2885,2885,2885,1
|
|
20241004,122500,3498307020,2875,2875,2875,2875,404
|
|
20241004,122400,3497145520,2870,2880,2885,2870,3450
|
|
20241004,122300,3487226530,2880,2880,2880,2875,110
|
|
20241004,122200,3486909775,2880,2890,2890,2880,1156
|
|
20241004,122100,3483575855,2890,2895,2895,2890,2121
|
|
20241004,122000,3477435615,2895,2890,2895,2880,20683
|
|
20241004,121900,3417614880,2890,2890,2890,2890,4625
|
|
20241004,121800,3404248630,2890,2885,2890,2885,740
|
|
20241004,121700,3402110130,2885,2885,2885,2885,51
|
|
20241004,121600,3401962995,2890,2890,2890,2890,967
|
|
20241004,121500,3399168365,2890,2890,2895,2885,15846
|
|
20241004,121400,3353358860,2890,2880,2890,2880,15317
|
|
20241004,121300,3309144230,2875,2865,2875,2865,7087
|
|
20241004,121200,3288827490,2870,2870,2870,2870,1202
|
|
20241004,121100,3285377750,2870,2870,2870,2870,402
|
|
20241004,121000,3284224010,2870,2875,2875,2870,2724
|
|
20241004,120900,3276393630,2870,2870,2875,2870,240
|
|
20241004,120800,3275704140,2870,2870,2870,2870,1051
|
|
20241004,120700,3272687770,2875,2875,2875,2875,130
|
|
20241004,120600,3272314020,2875,2875,2875,2875,30
|
|
20241004,120500,3272227770,2870,2875,2875,2870,556
|
|
20241004,120400,3270629525,2875,2875,2875,2875,4
|
|
20241004,120300,3270618025,2875,2875,2875,2865,360
|
|
20241004,120200,3269584535,2870,2870,2870,2870,133
|
|
20241004,120100,3269202825,2870,2870,2870,2870,4098
|
|
20241004,120000,3257441565,2875,2875,2875,2875,2
|
|
20241004,115900,3257435815,2875,2870,2875,2870,1103
|
|
20241004,115800,3254265190,2870,2875,2875,2870,175
|
|
20241004,115700,3253762320,2870,2870,2870,2870,104
|
|
20241004,115600,3253463840,2865,2865,2865,2865,151
|
|
20241004,115500,3253031225,2865,2865,2865,2865,164
|
|
20241004,115400,3252561365,2865,2870,2870,2865,251
|
|
20241004,115300,3251841495,2865,2870,2870,2865,71
|
|
20241004,115200,3251637980,2870,2875,2875,2870,3775
|
|
20241004,115100,3240803700,2875,2875,2875,2875,1
|
|
20241004,115000,3240800825,2875,2870,2875,2870,294
|
|
20241004,114900,3239956500,2875,2875,2875,2870,201
|
|
20241004,114800,3239378880,2875,2875,2875,2875,80
|
|
20241004,114700,3239148880,2880,2880,2880,2880,11
|
|
20241004,114600,3239117200,2880,2875,2880,2875,458
|
|
20241004,114500,3237798960,2875,2875,2880,2875,120
|
|
20241004,114400,3237453705,2875,2870,2875,2870,55
|
|
20241004,114300,3237295835,2875,2875,2880,2875,1240
|
|
20241004,114200,3233730335,2875,2875,2875,2875,1
|
|
20241004,114100,3233727460,2870,2865,2870,2865,642
|
|
20241004,114000,3231885675,2865,2865,2870,2865,176
|
|
20241004,113900,3231381355,2865,2870,2870,2865,468
|
|
20241004,113800,3230039890,2870,2870,2870,2870,122
|
|
20241004,113700,3229689750,2865,2870,2870,2865,83
|
|
20241004,113600,3229451755,2865,2870,2870,2865,74
|
|
20241004,113500,3229239630,2870,2870,2870,2865,270
|
|
20241004,113400,3228464945,2870,2870,2870,2865,14401
|
|
20241004,113300,3187150980,2865,2875,2875,2865,19685
|
|
20241004,113200,3130645545,2875,2875,2875,2875,51
|
|
20241004,113100,3130498920,2875,2875,2880,2875,430
|
|
20241004,113000,3129260740,2880,2875,2880,2875,18174
|
|
20241004,112900,3076991685,2875,2880,2880,2875,104
|
|
20241004,112800,3076692635,2880,2880,2880,2880,79
|
|
20241004,112700,3076465115,2875,2875,2880,2875,427
|
|
20241004,112600,3075236905,2875,2880,2880,2875,801
|
|
20241004,112500,3072934025,2880,2880,2885,2880,3519
|
|
20241004,112400,3062789305,2880,2885,2885,2880,184
|
|
20241004,112300,3062258635,2880,2880,2880,2880,340
|
|
20241004,112200,3061279435,2880,2880,2880,2880,377
|
|
20241004,112100,3060193675,2885,2880,2885,2880,1249
|
|
20241004,112000,3056596390,2880,2880,2885,2880,483
|
|
20241004,111900,3055204190,2880,2880,2880,2880,1343
|
|
20241004,111800,3051336350,2880,2885,2885,2880,7511
|
|
20241004,111700,3029667615,2885,2890,2890,2885,494
|
|
20241004,111600,3028241425,2890,2885,2890,2885,870
|
|
20241004,111500,3025730695,2885,2890,2890,2885,3738
|
|
20241004,111400,3014928645,2890,2890,2890,2890,200
|
|
20241004,111300,3014350645,2890,2895,2895,2890,388
|
|
20241004,111200,3013227600,2895,2895,2900,2890,2782
|
|
20241004,111100,3005173440,2895,2895,2895,2895,2149
|
|
20241004,111000,2998952085,2895,2890,2895,2890,3298
|
|
20241004,110900,2989405970,2890,2895,2895,2890,2221
|
|
20241004,110800,2982986275,2895,2890,2895,2890,1006
|
|
20241004,110700,2980077720,2900,2900,2900,2900,89
|
|
20241004,110600,2979819620,2900,2900,2900,2895,2142
|
|
20241004,110500,2973607825,2890,2900,2900,2890,6699
|
|
20241004,110400,2954238780,2895,2895,2895,2895,1604
|
|
20241004,110300,2949595200,2895,2900,2905,2895,17284
|
|
20241004,110200,2899464830,2905,2895,2905,2895,16329
|
|
20241004,110100,2852110565,2895,2890,2895,2890,8483
|
|
20241004,110000,2827569030,2890,2885,2890,2885,2002
|
|
20241004,105900,2821783260,2885,2885,2885,2885,43
|
|
20241004,105800,2821659205,2890,2890,2890,2885,60
|
|
20241004,105700,2821486055,2885,2885,2890,2885,771
|
|
20241004,105600,2819261080,2885,2890,2890,2885,790
|
|
20241004,105500,2816981925,2880,2890,2890,2880,3347
|
|
20241004,105400,2807329465,2890,2875,2890,2875,25430
|
|
20241004,105300,2733928730,2880,2880,2880,2875,245
|
|
20241004,105200,2733223600,2875,2875,2875,2875,1
|
|
20241004,105100,2733220725,2880,2875,2880,2875,1016
|
|
20241004,105000,2730297930,2875,2875,2875,2875,10100
|
|
20241004,104900,2701260430,2875,2875,2875,2870,1248
|
|
20241004,104800,2697672645,2875,2875,2875,2875,1383
|
|
20241004,104700,2693696520,2875,2870,2875,2870,691
|
|
20241004,104600,2691710650,2875,2875,2875,2870,3085
|
|
20241004,104500,2682841530,2870,2870,2870,2865,2948
|
|
20241004,104400,2674381050,2865,2860,2865,2855,3575
|
|
20241004,104300,2664145075,2855,2860,2860,2855,1194
|
|
20241004,104200,2660730705,2860,2860,2860,2860,194
|
|
20241004,104100,2660175865,2855,2850,2855,2850,1336
|
|
20241004,104000,2656361800,2855,2855,2855,2850,1758
|
|
20241004,103900,2651343725,2855,2850,2855,2850,1844
|
|
20241004,103800,2646088250,2855,2860,2860,2855,976
|
|
20241004,103700,2643296960,2855,2855,2860,2855,96
|
|
20241004,103600,2643022875,2855,2855,2855,2855,371
|
|
20241004,103500,2641963670,2855,2850,2855,2850,2179
|
|
20241004,103400,2635742840,2855,2855,2860,2855,4947
|
|
20241004,103300,2621614145,2855,2855,2860,2855,290
|
|
20241004,103200,2620785695,2860,2860,2860,2860,55
|
|
20241004,103100,2620628395,2850,2850,2855,2850,2469
|
|
20241004,103000,2613581745,2850,2850,2850,2850,762
|
|
20241004,102900,2611410045,2850,2840,2850,2840,1846
|
|
20241004,102800,2606158175,2840,2845,2845,2840,745
|
|
20241004,102700,2604038865,2845,2840,2845,2840,479
|
|
20241004,102600,2602678365,2845,2840,2845,2835,847
|
|
20241004,102500,2600272580,2840,2840,2840,2835,2654
|
|
20241004,102400,2592737485,2835,2840,2840,2835,607
|
|
20241004,102300,2591013820,2845,2840,2845,2835,5538
|
|
20241004,102200,2575289310,2840,2845,2845,2840,497
|
|
20241004,102100,2573875560,2855,2845,2855,2845,1006
|
|
20241004,102000,2571003460,2845,2845,2855,2840,3188
|
|
20241004,101900,2561917830,2840,2845,2845,2840,3663
|
|
20241004,101800,2551496850,2840,2845,2845,2840,4355
|
|
20241004,101700,2539113535,2840,2845,2850,2840,3023
|
|
20241004,101600,2530518205,2845,2840,2845,2840,1149
|
|
20241004,101500,2527250615,2840,2845,2845,2840,1956
|
|
20241004,101400,2521694765,2840,2845,2845,2840,6120
|
|
20241004,101300,2504303615,2845,2845,2845,2845,1082
|
|
20241004,101200,2501225325,2845,2845,2845,2845,612
|
|
20241004,101100,2499484185,2845,2840,2850,2840,6286
|
|
20241004,101000,2481604570,2840,2845,2845,2835,32103
|
|
20241004,100900,2390417270,2845,2845,2850,2845,912
|
|
20241004,100800,2387822095,2850,2860,2860,2845,15338
|
|
20241004,100700,2344078350,2870,2865,2870,2855,101
|
|
20241004,100600,2343789480,2865,2860,2865,2855,1022
|
|
20241004,100500,2340871520,2860,2870,2870,2860,4785
|
|
20241004,100400,2327166635,2870,2870,2870,2865,154
|
|
20241004,100300,2326724870,2870,2865,2870,2865,522
|
|
20241004,100200,2325229265,2865,2865,2870,2865,2639
|
|
20241004,100100,2317658520,2865,2870,2870,2865,3149
|
|
20241004,100000,2308636520,2870,2875,2875,2865,2487
|
|
20241004,095900,2301499060,2875,2875,2875,2875,2
|
|
20241004,095800,2301493310,2875,2870,2875,2870,454
|
|
20241004,095700,2300188530,2875,2870,2875,2870,101
|
|
20241004,095600,2299898360,2870,2870,2870,2865,1066
|
|
20241004,095500,2296839155,2870,2870,2870,2865,4777
|
|
20241004,095400,2283129555,2870,2870,2875,2870,1637
|
|
20241004,095300,2278430965,2865,2865,2865,2860,729
|
|
20241004,095200,2276342980,2865,2860,2865,2860,456
|
|
20241004,095100,2275037365,2860,2850,2860,2850,1070
|
|
20241004,095000,2271984435,2850,2860,2860,2850,2798
|
|
20241004,094900,2264005350,2855,2860,2860,2850,525
|
|
20241004,094800,2262508045,2845,2880,2880,2845,14178
|
|
20241004,094700,2221999030,2875,2875,2875,2875,1003
|
|
20241004,094600,2219115405,2880,2860,2880,2860,57
|
|
20241004,094500,2218952365,2860,2865,2880,2860,817
|
|
20241004,094400,2216609490,2860,2860,2860,2860,44
|
|
20241004,094300,2216483650,2865,2865,2865,2860,398
|
|
20241004,094200,2215343755,2865,2860,2865,2845,23508
|
|
20241004,094100,2148282430,2860,2875,2875,2860,13408
|
|
20241004,094000,2109935535,2855,2860,2860,2855,1844
|
|
20241004,093900,2104663960,2855,2865,2880,2855,23640
|
|
20241004,093800,2037097955,2880,2860,2880,2860,2907
|
|
20241004,093700,2028783545,2870,2870,2870,2860,16184
|
|
20241004,093600,1982354235,2885,2890,2890,2865,4435
|
|
20241004,093500,1969631110,2890,2885,2890,2870,7816
|
|
20241004,093400,1947109660,2885,2885,2890,2880,3736
|
|
20241004,093300,1936339970,2885,2885,2890,2880,11495
|
|
20241004,093200,1903136480,2885,2885,2890,2875,5733
|
|
20241004,093100,1886608665,2885,2880,2885,2880,2235
|
|
20241004,093000,1880168360,2890,2915,2915,2890,29448
|
|
20241004,092900,1794660895,2910,2890,2915,2890,39063
|
|
20241004,092800,1681195180,2900,2880,2900,2880,18567
|
|
20241004,092700,1627556955,2880,2870,2880,2865,23017
|
|
20241004,092600,1561406215,2870,2860,2870,2855,8141
|
|
20241004,092500,1538094870,2860,2840,2865,2840,16031
|
|
20241004,092400,1492340300,2840,2825,2840,2825,14908
|
|
20241004,092300,1450015120,2825,2820,2830,2820,10188
|
|
20241004,092200,1421199705,2820,2800,2825,2800,7932
|
|
20241004,092100,1398939770,2800,2810,2815,2800,20247
|
|
20241004,092000,1342112220,2810,2810,2810,2800,17590
|
|
20241004,091900,1292788490,2810,2825,2825,2805,23749
|
|
20241004,091800,1225909825,2825,2825,2830,2825,5604
|
|
20241004,091700,1210078080,2825,2820,2825,2820,2752
|
|
20241004,091600,1202309760,2825,2820,2825,2820,6431
|
|
20241004,091500,1184156685,2825,2835,2835,2825,6690
|
|
20241004,091400,1165231015,2835,2830,2835,2830,12892
|
|
20241004,091300,1128690455,2830,2830,2835,2825,8648
|
|
20241004,091200,1104232480,2835,2840,2840,2835,773
|
|
20241004,091100,1102040950,2840,2830,2840,2830,3961
|
|
20241004,091000,1090822535,2830,2845,2850,2830,12406
|
|
20241004,090900,1055592840,2850,2840,2850,2840,6900
|
|
20241004,090800,1035969585,2840,2835,2850,2830,37157
|
|
20241004,090700,930405340,2840,2825,2840,2820,15843
|
|
20241004,090600,885572980,2820,2820,2825,2820,8526
|
|
20241004,090500,861494070,2810,2805,2820,2795,16621
|
|
20241004,090400,814846700,2785,2785,2805,2780,37131
|
|
20241004,090300,711145220,2785,2800,2805,2780,43349
|
|
20241004,090200,590055100,2795,2810,2815,2775,106752
|
|
20241004,090100,291533550,2810,2835,2840,2810,42646
|
|
20241004,090000,171236340,2840,2840,2845,2820,59872
|