585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184200,6731388155,4150,4150,4150,4150,8644
|
|
20241016,184100,6731388155,4150,4150,4150,4150,0
|
|
20241016,184000,6731388155,4150,4150,4150,4150,0
|
|
20241016,183900,6731388155,4150,4150,4150,4150,0
|
|
20241016,183800,6731388155,4150,4150,4150,4150,0
|
|
20241016,183700,6731388155,4150,4150,4150,4150,0
|
|
20241016,183600,6731388155,4150,4150,4150,4150,0
|
|
20241016,183500,6731388155,4150,4150,4150,4150,0
|
|
20241016,183400,6731388155,4150,4150,4150,4150,0
|
|
20241016,183300,6731388155,4150,4150,4150,4150,0
|
|
20241016,183200,6731388155,4150,4150,4150,4150,0
|
|
20241016,183100,6731388155,4150,4150,4150,4150,0
|
|
20241016,183000,6731388155,4150,4150,4150,4150,0
|
|
20241016,182900,6731388155,4150,4150,4150,4150,0
|
|
20241016,182800,6731388155,4150,4150,4150,4150,0
|
|
20241016,182700,6731388155,4150,4150,4150,4150,0
|
|
20241016,182600,6731388155,4150,4150,4150,4150,0
|
|
20241016,182500,6731388155,4150,4150,4150,4150,0
|
|
20241016,182400,6731388155,4150,4150,4150,4150,0
|
|
20241016,182300,6731388155,4150,4150,4150,4150,0
|
|
20241016,182200,6731388155,4150,4150,4150,4150,0
|
|
20241016,182100,6731388155,4150,4150,4150,4150,0
|
|
20241016,182000,6731388155,4150,4150,4150,4150,0
|
|
20241016,181900,6731388155,4150,4150,4150,4150,0
|
|
20241016,181800,6731388155,4150,4150,4150,4150,0
|
|
20241016,181700,6731388155,4150,4150,4150,4150,0
|
|
20241016,181600,6731388155,4150,4150,4150,4150,0
|
|
20241016,181500,6731388155,4150,4150,4150,4150,0
|
|
20241016,181400,6731388155,4150,4150,4150,4150,0
|
|
20241016,181300,6731388155,4150,4150,4150,4150,0
|
|
20241016,181200,6731388155,4150,4150,4150,4150,8644
|
|
20241016,181100,6731388155,4150,4150,4150,4150,0
|
|
20241016,181000,6731388155,4150,4150,4150,4150,0
|
|
20241016,180900,6731388155,4150,4150,4150,4150,0
|
|
20241016,180800,6731388155,4150,4150,4150,4150,0
|
|
20241016,180700,6731388155,4150,4150,4150,4150,0
|
|
20241016,180600,6731388155,4150,4150,4150,4150,0
|
|
20241016,180500,6731388155,4150,4150,4150,4150,0
|
|
20241016,180400,6731388155,4150,4150,4150,4150,0
|
|
20241016,180300,6731388155,4150,4150,4150,4150,0
|
|
20241016,180200,6731388155,4150,4150,4150,4150,0
|
|
20241016,180100,6731388155,4150,4150,4150,4150,0
|
|
20241016,180000,6731388155,4150,4150,4150,4150,0
|
|
20241016,175900,6731388155,4150,4150,4150,4150,0
|
|
20241016,175800,6731388155,4150,4150,4150,4150,0
|
|
20241016,175700,6731388155,4150,4150,4150,4150,0
|
|
20241016,175600,6731388155,4150,4150,4150,4150,0
|
|
20241016,175500,6731388155,4150,4150,4150,4150,0
|
|
20241016,175400,6731388155,4150,4150,4150,4150,0
|
|
20241016,175300,6731388155,4150,4150,4150,4150,0
|
|
20241016,175200,6731388155,4150,4150,4150,4150,0
|
|
20241016,175100,6731388155,4150,4150,4150,4150,0
|
|
20241016,175000,6731388155,4150,4150,4150,4150,0
|
|
20241016,174900,6731388155,4150,4150,4150,4150,0
|
|
20241016,174800,6731388155,4150,4150,4150,4150,0
|
|
20241016,174700,6731388155,4150,4150,4150,4150,0
|
|
20241016,174600,6731388155,4150,4150,4150,4150,0
|
|
20241016,174500,6731388155,4150,4150,4150,4150,0
|
|
20241016,174400,6731388155,4150,4150,4150,4150,0
|
|
20241016,174300,6731388155,4150,4150,4150,4150,0
|
|
20241016,174200,6731388155,4150,4150,4150,4150,8644
|
|
20241016,174100,6731388155,4150,4150,4150,4150,0
|
|
20241016,174000,6731388155,4150,4150,4150,4150,0
|
|
20241016,173900,6731388155,4150,4150,4150,4150,0
|
|
20241016,173800,6731388155,4150,4150,4150,4150,0
|
|
20241016,173700,6731388155,4150,4150,4150,4150,0
|
|
20241016,173600,6731388155,4150,4150,4150,4150,0
|
|
20241016,173500,6731388155,4150,4150,4150,4150,0
|
|
20241016,173400,6731388155,4150,4150,4150,4150,0
|
|
20241016,173300,6731388155,4150,4150,4150,4150,0
|
|
20241016,173200,6731388155,4150,4150,4150,4150,0
|
|
20241016,173100,6731388155,4150,4150,4150,4150,0
|
|
20241016,173000,6731388155,4150,4150,4150,4150,0
|
|
20241016,172900,6731388155,4150,4150,4150,4150,0
|
|
20241016,172800,6731388155,4150,4150,4150,4150,0
|
|
20241016,172700,6731388155,4150,4150,4150,4150,0
|
|
20241016,172600,6731388155,4150,4150,4150,4150,0
|
|
20241016,172500,6731388155,4150,4150,4150,4150,0
|
|
20241016,172400,6731388155,4150,4150,4150,4150,0
|
|
20241016,172300,6731388155,4150,4150,4150,4150,0
|
|
20241016,172200,6731388155,4150,4150,4150,4150,0
|
|
20241016,172100,6731388155,4150,4150,4150,4150,0
|
|
20241016,172000,6731388155,4150,4150,4150,4150,0
|
|
20241016,171900,6731388155,4150,4150,4150,4150,0
|
|
20241016,171800,6731388155,4150,4150,4150,4150,0
|
|
20241016,171700,6731388155,4150,4150,4150,4150,0
|
|
20241016,171600,6731388155,4150,4150,4150,4150,0
|
|
20241016,171500,6731388155,4150,4150,4150,4150,0
|
|
20241016,171400,6731388155,4150,4150,4150,4150,0
|
|
20241016,171300,6731388155,4150,4150,4150,4150,0
|
|
20241016,171200,6731388155,4150,4150,4150,4150,8644
|
|
20241016,171100,6731388155,4150,4150,4150,4150,0
|
|
20241016,171000,6731388155,4150,4150,4150,4150,0
|
|
20241016,170900,6731388155,4150,4150,4150,4150,0
|
|
20241016,170800,6731388155,4150,4150,4150,4150,0
|
|
20241016,170700,6731388155,4150,4150,4150,4150,0
|
|
20241016,170600,6731388155,4150,4150,4150,4150,0
|
|
20241016,170500,6731388155,4150,4150,4150,4150,0
|
|
20241016,170400,6731388155,4150,4150,4150,4150,0
|
|
20241016,170300,6731388155,4150,4150,4150,4150,0
|
|
20241016,170200,6731388155,4150,4150,4150,4150,0
|
|
20241016,170100,6731388155,4150,4150,4150,4150,0
|
|
20241016,170000,6731388155,4150,4150,4150,4150,0
|
|
20241016,165900,6731388155,4150,4150,4150,4150,0
|
|
20241016,165800,6731388155,4150,4150,4150,4150,0
|
|
20241016,165700,6731388155,4150,4150,4150,4150,0
|
|
20241016,165600,6731388155,4150,4150,4150,4150,0
|
|
20241016,165500,6731388155,4150,4150,4150,4150,0
|
|
20241016,165400,6731388155,4150,4150,4150,4150,0
|
|
20241016,165300,6731388155,4150,4150,4150,4150,0
|
|
20241016,165200,6731388155,4150,4150,4150,4150,0
|
|
20241016,165100,6731388155,4150,4150,4150,4150,0
|
|
20241016,165000,6731388155,4150,4150,4150,4150,0
|
|
20241016,164900,6731388155,4150,4150,4150,4150,0
|
|
20241016,164800,6731388155,4150,4150,4150,4150,0
|
|
20241016,164700,6731388155,4150,4150,4150,4150,0
|
|
20241016,164600,6731388155,4150,4150,4150,4150,0
|
|
20241016,164500,6731388155,4150,4150,4150,4150,0
|
|
20241016,164400,6731388155,4150,4150,4150,4150,0
|
|
20241016,164300,6731388155,4150,4150,4150,4150,0
|
|
20241016,164200,6731388155,4150,4150,4150,4150,8644
|
|
20241016,164100,6731388155,4150,4150,4150,4150,0
|
|
20241016,164000,6731388155,4150,4150,4150,4150,0
|
|
20241016,163900,6731388155,4150,4150,4150,4150,0
|
|
20241016,163800,6731388155,4150,4150,4150,4150,0
|
|
20241016,163700,6731388155,4150,4150,4150,4150,0
|
|
20241016,163600,6731388155,4150,4150,4150,4150,0
|
|
20241016,163500,6731388155,4150,4150,4150,4150,0
|
|
20241016,163400,6731388155,4150,4150,4150,4150,0
|
|
20241016,163300,6731388155,4150,4150,4150,4150,0
|
|
20241016,163200,6731388155,4150,4150,4150,4150,0
|
|
20241016,163100,6731388155,4150,4150,4150,4150,0
|
|
20241016,163000,6731388155,4150,4150,4150,4150,0
|
|
20241016,162900,6731388155,4150,4150,4150,4150,0
|
|
20241016,162800,6731388155,4150,4150,4150,4150,0
|
|
20241016,162700,6731388155,4150,4150,4150,4150,0
|
|
20241016,162600,6731388155,4150,4150,4150,4150,0
|
|
20241016,162500,6731388155,4150,4150,4150,4150,0
|
|
20241016,162400,6731388155,4150,4150,4150,4150,0
|
|
20241016,162300,6731388155,4150,4150,4150,4150,0
|
|
20241016,162200,6731388155,4150,4150,4150,4150,0
|
|
20241016,162100,6731388155,4150,4150,4150,4150,0
|
|
20241016,162000,6731388155,4150,4150,4150,4150,0
|
|
20241016,161900,6731388155,4150,4150,4150,4150,0
|
|
20241016,161800,6731388155,4150,4150,4150,4150,0
|
|
20241016,161700,6731388155,4150,4150,4150,4150,0
|
|
20241016,161600,6731388155,4150,4150,4150,4150,0
|
|
20241016,161500,6731388155,4150,4150,4150,4150,0
|
|
20241016,161400,6731388155,4150,4150,4150,4150,0
|
|
20241016,161300,6731388155,4150,4150,4150,4150,0
|
|
20241016,161200,6731388155,4150,4150,4150,4150,8644
|
|
20241016,161100,6731388155,4150,4150,4150,4150,0
|
|
20241016,161000,6731388155,4150,4150,4150,4150,0
|
|
20241016,160900,6731388155,4150,4150,4150,4150,0
|
|
20241016,160800,6731388155,4150,4150,4150,4150,0
|
|
20241016,160700,6731388155,4150,4150,4150,4150,0
|
|
20241016,160600,6731388155,4150,4150,4150,4150,0
|
|
20241016,160500,6731388155,4150,4150,4150,4150,0
|
|
20241016,160400,6731388155,4150,4150,4150,4150,0
|
|
20241016,160300,6731388155,4150,4150,4150,4150,0
|
|
20241016,160200,6731388155,4150,4150,4150,4150,0
|
|
20241016,160100,6731388155,4150,4150,4150,4150,0
|
|
20241016,160000,6731388155,4150,4150,4150,4150,0
|
|
20241016,155900,6731388155,4150,4150,4150,4150,0
|
|
20241016,155800,6731388155,4150,4150,4150,4150,0
|
|
20241016,155700,6731388155,4150,4150,4150,4150,0
|
|
20241016,155600,6731388155,4150,4150,4150,4150,0
|
|
20241016,155500,6731388155,4150,4150,4150,4150,0
|
|
20241016,155400,6731388155,4150,4150,4150,4150,0
|
|
20241016,155300,6731388155,4150,4150,4150,4150,0
|
|
20241016,155200,6731388155,4150,4150,4150,4150,0
|
|
20241016,155100,6731388155,4150,4150,4150,4150,0
|
|
20241016,155000,6731388155,4150,4150,4150,4150,0
|
|
20241016,154900,6731388155,4150,4150,4150,4150,0
|
|
20241016,154800,6731388155,4150,4150,4150,4150,0
|
|
20241016,154700,6731388155,4150,4150,4150,4150,0
|
|
20241016,154600,6731388155,4150,4150,4150,4150,0
|
|
20241016,154500,6731388155,4150,4150,4150,4150,0
|
|
20241016,154400,6731388155,4150,4150,4150,4150,0
|
|
20241016,154300,6731388155,4150,4150,4150,4150,0
|
|
20241016,154200,6731388155,4150,4150,4150,4150,8644
|
|
20241016,154100,6731388155,4150,4150,4150,4150,0
|
|
20241016,154000,6731388155,4150,4150,4150,4150,0
|
|
20241016,153900,6731388155,4150,4150,4150,4150,0
|
|
20241016,153800,6731388155,4150,4150,4150,4150,0
|
|
20241016,153700,6731388155,4150,4150,4150,4150,0
|
|
20241016,153600,6731388155,4150,4150,4150,4150,0
|
|
20241016,153500,6731388155,4150,4150,4150,4150,0
|
|
20241016,153400,6731388155,4150,4150,4150,4150,0
|
|
20241016,153300,6731388155,4150,4150,4150,4150,0
|
|
20241016,153200,6731388155,4150,4150,4150,4150,0
|
|
20241016,153100,6731388155,4150,4150,4150,4150,0
|
|
20241016,153000,6731388155,4150,4150,4150,4150,8644
|
|
20241016,152900,6695515555,4170,4170,4170,4170,0
|
|
20241016,152800,6695515555,4170,4170,4170,4170,0
|
|
20241016,152700,6695515555,4170,4170,4170,4170,0
|
|
20241016,152600,6695515555,4170,4170,4170,4170,0
|
|
20241016,152500,6695515555,4170,4170,4170,4170,0
|
|
20241016,152400,6695515555,4170,4170,4170,4170,0
|
|
20241016,152300,6695515555,4170,4170,4170,4170,0
|
|
20241016,152200,6695515555,4170,4170,4170,4170,0
|
|
20241016,152100,6695515555,4170,4170,4170,4170,0
|
|
20241016,152000,6695515555,4170,4170,4170,4170,0
|
|
20241016,151900,6695515555,4170,4170,4170,4140,1040
|
|
20241016,151800,6691209415,4140,4160,4170,4140,2166
|
|
20241016,151700,6682222075,4165,4155,4175,4140,12808
|
|
20241016,151600,6629136425,4160,4170,4170,4160,1227
|
|
20241016,151500,6624029580,4170,4165,4170,4165,1634
|
|
20241016,151400,6617216955,4160,4155,4170,4155,525
|
|
20241016,151300,6615031370,4155,4155,4160,4155,3304
|
|
20241016,151200,6601298760,4155,4165,4165,4155,4833
|
|
20241016,151100,6581180955,4165,4165,4165,4160,173
|
|
20241016,151000,6580461240,4165,4165,4170,4165,2841
|
|
20241016,150900,6568628440,4165,4175,4175,4165,363
|
|
20241016,150800,6567114775,4175,4175,4175,4170,54
|
|
20241016,150700,6566889575,4175,4175,4175,4170,260
|
|
20241016,150600,6565804980,4175,4175,4175,4175,87
|
|
20241016,150500,6565441755,4175,4175,4175,4170,232
|
|
20241016,150400,6564474300,4170,4175,4175,4170,1124
|
|
20241016,150300,6559787205,4175,4180,4180,4170,10
|
|
20241016,150200,6559745480,4180,4170,4180,4170,1794
|
|
20241016,150100,6552258600,4170,4170,4180,4170,3632
|
|
20241016,150000,6537113145,4175,4175,4180,4170,1476
|
|
20241016,145900,6530951020,4175,4175,4175,4170,50
|
|
20241016,145800,6530742500,4175,4165,4175,4165,2068
|
|
20241016,145700,6522124090,4165,4165,4170,4165,1220
|
|
20241016,145600,6517040935,4160,4175,4175,4160,2282
|
|
20241016,145500,6507545195,4165,4170,4170,4165,830
|
|
20241016,145400,6504085165,4170,4170,4170,4170,126
|
|
20241016,145300,6503559745,4170,4165,4170,4160,248
|
|
20241016,145200,6502528030,4170,4175,4175,4160,3909
|
|
20241016,145100,6486248640,4175,4185,4185,4170,4388
|
|
20241016,145000,6467946150,4185,4185,4185,4185,35
|
|
20241016,144900,6467799675,4185,4180,4185,4175,271
|
|
20241016,144800,6466668210,4180,4180,4185,4180,60
|
|
20241016,144700,6466417400,4185,4185,4185,4185,2
|
|
20241016,144600,6466409030,4185,4180,4185,4180,1054
|
|
20241016,144500,6462003300,4175,4180,4180,4175,5
|
|
20241016,144400,6461982405,4180,4185,4185,4180,6
|
|
20241016,144300,6461957310,4185,4180,4185,4180,547
|
|
20241016,144200,6459670830,4180,4185,4185,4180,386
|
|
20241016,144100,6458057315,4180,4185,4185,4170,4119
|
|
20241016,144000,6440850995,4185,4185,4185,4180,743
|
|
20241016,143900,6437744930,4185,4185,4185,4180,510
|
|
20241016,143800,6435612645,4185,4190,4190,4185,126
|
|
20241016,143700,6435085320,4190,4190,4190,4190,9
|
|
20241016,143600,6435047610,4190,4190,4190,4180,242
|
|
20241016,143500,6434036000,4195,4190,4195,4180,411
|
|
20241016,143400,6432315775,4190,4190,4190,4185,305
|
|
20241016,143300,6431038825,4190,4190,4190,4190,6
|
|
20241016,143200,6431013685,4185,4185,4190,4185,605
|
|
20241016,143100,6428480015,4180,4190,4190,4180,620
|
|
20241016,143000,6425887950,4190,4195,4195,4180,427
|
|
20241016,142900,6424101285,4195,4195,4195,4195,5
|
|
20241016,142800,6424080310,4190,4190,4195,4180,1613
|
|
20241016,142700,6417326405,4190,4195,4195,4175,2103
|
|
20241016,142600,6408528930,4195,4200,4200,4195,7
|
|
20241016,142500,6408499550,4200,4205,4205,4180,61
|
|
20241016,142400,6408243100,4180,4210,4210,4180,847
|
|
20241016,142300,6404698070,4215,4205,4215,4200,1456
|
|
20241016,142200,6398569440,4200,4205,4205,4180,273
|
|
20241016,142100,6397423555,4205,4180,4205,4175,4401
|
|
20241016,142000,6379026715,4180,4180,4180,4180,2877
|
|
20241016,141900,6367000855,4180,4190,4190,4180,476
|
|
20241016,141800,6365011065,4190,4190,4190,4190,24
|
|
20241016,141700,6364910505,4180,4195,4195,4180,3057
|
|
20241016,141600,6352123710,4200,4200,4200,4200,25
|
|
20241016,141500,6352018710,4200,4200,4200,4200,39
|
|
20241016,141400,6351854910,4200,4200,4200,4200,20
|
|
20241016,141300,6351770910,4185,4185,4185,4185,1205
|
|
20241016,141200,6346727985,4185,4190,4190,4185,10436
|
|
20241016,141100,6303050315,4185,4185,4185,4185,203
|
|
20241016,141000,6302200760,4185,4185,4185,4185,0
|
|
20241016,140900,6302200760,4185,4185,4185,4185,0
|
|
20241016,140800,6302200760,4185,4190,4190,4185,741
|
|
20241016,140700,6299098425,4200,4185,4200,4185,56
|
|
20241016,140600,6298863765,4185,4200,4205,4185,1972
|
|
20241016,140500,6290601135,4190,4200,4200,4190,1990
|
|
20241016,140400,6282256320,4200,4210,4210,4200,6578
|
|
20241016,140300,6254602040,4220,4220,4220,4220,16
|
|
20241016,140200,6254534520,4220,4205,4220,4205,1310
|
|
20241016,140100,6249016220,4215,4215,4215,4205,2173
|
|
20241016,140000,6239869815,4215,4210,4215,4205,4141
|
|
20241016,135900,6222437710,4215,4215,4215,4210,2007
|
|
20241016,135800,6213978380,4220,4220,4220,4220,225
|
|
20241016,135700,6213028880,4220,4220,4220,4220,2
|
|
20241016,135600,6213020440,4225,4235,4235,4225,3
|
|
20241016,135500,6213007755,4235,4235,4235,4235,0
|
|
20241016,135400,6213007755,4235,4230,4235,4230,1092
|
|
20241016,135300,6208384135,4220,4235,4235,4220,3
|
|
20241016,135200,6208371460,4240,4240,4240,4240,0
|
|
20241016,135100,6208371460,4240,4240,4240,4240,47
|
|
20241016,135000,6208172180,4215,4220,4240,4215,2001
|
|
20241016,134900,6199703465,4220,4215,4220,4215,3454
|
|
20241016,134800,6185127840,4215,4210,4215,4210,812
|
|
20241016,134700,6181707800,4210,4210,4210,4210,21
|
|
20241016,134600,6181619390,4220,4220,4220,4220,0
|
|
20241016,134500,6181619390,4220,4220,4220,4220,0
|
|
20241016,134400,6181619390,4220,4220,4220,4220,402
|
|
20241016,134300,6179922950,4220,4220,4220,4205,5261
|
|
20241016,134200,6157787735,4220,4220,4220,4220,31
|
|
20241016,134100,6157656915,4205,4205,4215,4205,865
|
|
20241016,134000,6154019440,4210,4210,4210,4210,2
|
|
20241016,133900,6154011020,4225,4225,4225,4225,0
|
|
20241016,133800,6154011020,4225,4200,4230,4200,517
|
|
20241016,133700,6151827455,4200,4205,4205,4200,3502
|
|
20241016,133600,6137117880,4205,4215,4215,4205,469
|
|
20241016,133500,6135145685,4220,4220,4220,4220,3
|
|
20241016,133400,6135133025,4230,4205,4230,4200,3276
|
|
20241016,133300,6121356990,4220,4230,4230,4205,3794
|
|
20241016,133200,6105376335,4230,4220,4230,4220,1099
|
|
20241016,133100,6100732140,4220,4220,4225,4200,1649
|
|
20241016,133000,6093793785,4200,4225,4225,4200,24906
|
|
20241016,132900,5989097825,4230,4230,4230,4230,64
|
|
20241016,132800,5988827105,4210,4215,4230,4210,1394
|
|
20241016,132700,5982953715,4215,4220,4230,4215,149
|
|
20241016,132600,5982325355,4230,4215,4235,4215,3373
|
|
20241016,132500,5968097470,4215,4235,4235,4215,19004
|
|
20241016,132400,5887826020,4235,4250,4250,4235,1004
|
|
20241016,132300,5883574065,4235,4240,4240,4235,1007
|
|
20241016,132200,5879308345,4240,4235,4240,4235,137
|
|
20241016,132100,5878728145,4235,4235,4235,4235,1547
|
|
20241016,132000,5872176600,4260,4245,4260,4235,3330
|
|
20241016,131900,5858045385,4245,4250,4250,4245,2254
|
|
20241016,131800,5848474805,4250,4260,4265,4245,1054
|
|
20241016,131700,5843991225,4260,4245,4265,4245,404
|
|
20241016,131600,5842270055,4265,4260,4265,4260,500
|
|
20241016,131500,5840139055,4270,4270,4270,4270,5
|
|
20241016,131400,5840117705,4270,4240,4270,4240,527
|
|
20241016,131300,5837869265,4240,4245,4245,4240,260
|
|
20241016,131200,5836766165,4260,4245,4260,4240,222
|
|
20241016,131100,5835822735,4245,4265,4270,4240,4224
|
|
20241016,131000,5817859240,4270,4265,4270,4265,562
|
|
20241016,130900,5815460000,4250,4255,4255,4250,2525
|
|
20241016,130800,5804723105,4260,4270,4270,4260,8232
|
|
20241016,130700,5769647710,4275,4265,4275,4260,1331
|
|
20241016,130600,5763967490,4265,4265,4270,4260,2020
|
|
20241016,130500,5755355755,4270,4285,4285,4270,2951
|
|
20241016,130400,5742731390,4280,4270,4290,4270,2493
|
|
20241016,130300,5732065735,4275,4255,4275,4235,2112
|
|
20241016,130200,5723053560,4235,4255,4255,4230,7465
|
|
20241016,130100,5691390635,4255,4260,4260,4250,4836
|
|
20241016,130000,5670816515,4260,4255,4260,4255,637
|
|
20241016,125900,5668103450,4255,4275,4280,4255,2009
|
|
20241016,125800,5659532945,4265,4260,4280,4255,3509
|
|
20241016,125700,5644572725,4265,4255,4270,4255,1136
|
|
20241016,125600,5639735670,4260,4250,4275,4250,2480
|
|
20241016,125500,5629153470,4250,4260,4260,4245,1718
|
|
20241016,125400,5621853035,4265,4265,4270,4235,6302
|
|
20241016,125300,5595050800,4270,4260,4285,4240,3265
|
|
20241016,125200,5581141595,4240,4250,4270,4240,4608
|
|
20241016,125100,5561574000,4250,4275,4275,4250,6884
|
|
20241016,125000,5532234260,4270,4270,4305,4260,7252
|
|
20241016,124900,5501216625,4295,4300,4310,4260,10202
|
|
20241016,124800,5457537905,4310,4305,4325,4295,11376
|
|
20241016,124700,5408516255,4305,4290,4320,4280,7599
|
|
20241016,124600,5375860365,4295,4290,4300,4280,3540
|
|
20241016,124500,5360674895,4295,4320,4325,4275,20570
|
|
20241016,124400,5272413750,4320,4305,4345,4250,77719
|
|
20241016,124300,4937645750,4290,4255,4440,4255,138245
|
|
20241016,124200,4334094320,4255,4270,4270,4255,7
|
|
20241016,124100,4334064500,4265,4260,4270,4260,847
|
|
20241016,124000,4330451515,4265,4260,4265,4260,13
|
|
20241016,123900,4330396075,4270,4245,4270,4240,131
|
|
20241016,123800,4329836835,4270,4240,4270,4235,1450
|
|
20241016,123700,4323653965,4230,4255,4255,4230,2472
|
|
20241016,123600,4313176780,4255,4255,4255,4255,3
|
|
20241016,123500,4313164015,4240,4245,4270,4235,1312
|
|
20241016,123400,4307601550,4240,4270,4270,4240,649
|
|
20241016,123300,4304845065,4260,4260,4280,4250,94
|
|
20241016,123200,4304443430,4275,4270,4275,4250,792
|
|
20241016,123100,4301065585,4250,4270,4270,4250,291
|
|
20241016,123000,4299824690,4270,4255,4270,4255,1518
|
|
20241016,122900,4293362690,4255,4260,4260,4250,878
|
|
20241016,122800,4289630890,4260,4260,4260,4260,402
|
|
20241016,122700,4287918370,4265,4260,4270,4260,1342
|
|
20241016,122600,4282198915,4255,4270,4270,4250,5392
|
|
20241016,122500,4259248560,4270,4270,4270,4270,189
|
|
20241016,122400,4258441530,4270,4275,4275,4270,907
|
|
20241016,122300,4254568430,4280,4280,4280,4275,1127
|
|
20241016,122200,4249746660,4280,4265,4280,4265,1455
|
|
20241016,122100,4243536480,4270,4275,4275,4270,474
|
|
20241016,122000,4241512245,4275,4270,4275,4270,1113
|
|
20241016,121900,4236755495,4270,4280,4280,4270,689
|
|
20241016,121800,4233812925,4280,4270,4280,4265,1219
|
|
20241016,121700,4228608590,4280,4285,4285,4265,1920
|
|
20241016,121600,4220399935,4285,4285,4295,4280,3897
|
|
20241016,121500,4203690510,4285,4280,4290,4270,2914
|
|
20241016,121400,4191207865,4270,4255,4280,4255,5103
|
|
20241016,121300,4169436015,4255,4255,4260,4250,3408
|
|
20241016,121200,4154937850,4255,4255,4255,4250,1104
|
|
20241016,121100,4150241450,4245,4255,4255,4240,453
|
|
20241016,121000,4148318120,4260,4255,4260,4245,885
|
|
20241016,120900,4144557165,4260,4260,4260,4260,340
|
|
20241016,120800,4143108765,4245,4260,4260,4245,1275
|
|
20241016,120700,4137680080,4260,4265,4265,4245,1000
|
|
20241016,120600,4133420725,4265,4260,4265,4245,977
|
|
20241016,120500,4129265305,4265,4255,4275,4250,11036
|
|
20241016,120400,4082211785,4255,4255,4255,4245,2925
|
|
20241016,120300,4069781975,4250,4220,4250,4220,6434
|
|
20241016,120200,4042534220,4220,4220,4235,4215,3316
|
|
20241016,120100,4028539860,4220,4235,4235,4220,1392
|
|
20241016,120000,4022664510,4240,4250,4250,4220,1441
|
|
20241016,115900,4016583345,4215,4250,4255,4215,6220
|
|
20241016,115800,3990337790,4255,4255,4260,4250,4945
|
|
20241016,115700,3969307920,4255,4245,4255,4240,1499
|
|
20241016,115600,3962938690,4230,4240,4250,4225,2086
|
|
20241016,115500,3954085630,4240,4225,4240,4225,2699
|
|
20241016,115400,3942666125,4225,4240,4240,4225,1113
|
|
20241016,115300,3937955240,4240,4255,4255,4240,160
|
|
20241016,115200,3937275270,4260,4255,4265,4250,3548
|
|
20241016,115100,3922165000,4255,4255,4270,4255,4738
|
|
20241016,115000,3901977925,4260,4255,4260,4240,3944
|
|
20241016,114900,3885211175,4255,4220,4260,4215,7227
|
|
20241016,114800,3854559410,4215,4215,4220,4210,6518
|
|
20241016,114700,3827098795,4215,4220,4220,4215,4300
|
|
20241016,114600,3808965560,4220,4210,4230,4210,214
|
|
20241016,114500,3808063440,4230,4215,4230,4210,4899
|
|
20241016,114400,3787423575,4230,4225,4230,4210,2082
|
|
20241016,114300,3778627105,4225,4230,4230,4210,5340
|
|
20241016,114200,3756116040,4235,4220,4240,4215,911
|
|
20241016,114100,3752265695,4220,4235,4235,4220,2971
|
|
20241016,114000,3739721610,4240,4225,4240,4225,889
|
|
20241016,113900,3735960895,4225,4245,4245,4225,728
|
|
20241016,113800,3732880940,4245,4225,4245,4220,4967
|
|
20241016,113700,3711881675,4225,4240,4240,4225,2720
|
|
20241016,113600,3700371015,4240,4225,4245,4220,3035
|
|
20241016,113500,3687512370,4225,4230,4240,4215,7704
|
|
20241016,113400,3654998605,4230,4230,4250,4225,2643
|
|
20241016,113300,3643800825,4235,4245,4245,4225,4339
|
|
20241016,113200,3625425890,4245,4245,4250,4225,7693
|
|
20241016,113100,3592784000,4250,4230,4270,4220,10934
|
|
20241016,113000,3546488410,4240,4225,4240,4225,3089
|
|
20241016,112900,3533408975,4230,4240,4240,4230,2486
|
|
20241016,112800,3522882765,4245,4250,4250,4220,3079
|
|
20241016,112700,3509825660,4250,4220,4250,4205,11983
|
|
20241016,112600,3459144945,4220,4220,4225,4205,4345
|
|
20241016,112500,3440841645,4215,4225,4230,4215,6495
|
|
20241016,112400,3413415160,4235,4235,4245,4220,4468
|
|
20241016,112300,3394515965,4245,4280,4280,4230,11906
|
|
20241016,112200,3343890490,4280,4225,4305,4220,17112
|
|
20241016,112100,3270792210,4230,4225,4230,4205,25398
|
|
20241016,112000,3163760220,4225,4245,4250,4225,13688
|
|
20241016,111900,3105818610,4245,4235,4250,4225,19042
|
|
20241016,111800,3025224185,4240,4225,4245,4225,13693
|
|
20241016,111700,2967294285,4230,4260,4280,4220,68627
|
|
20241016,111600,2676255620,4255,4325,4460,4250,191008
|
|
20241016,111500,1843305285,4340,4250,4365,4240,122808
|
|
20241016,111400,1315209775,4250,4250,4270,4230,9602
|
|
20241016,111300,1274415840,4235,4250,4270,4220,19614
|
|
20241016,111200,1191182975,4235,4215,4260,4210,9040
|
|
20241016,111100,1152839710,4210,4215,4255,4200,8494
|
|
20241016,111000,1116935320,4215,4210,4215,4180,7878
|
|
20241016,110900,1083918430,4200,4200,4220,4200,8628
|
|
20241016,110800,1047658760,4200,4200,4220,4185,15084
|
|
20241016,110700,984322535,4205,4170,4235,4170,35793
|
|
20241016,110600,833735365,4180,4155,4190,4150,6865
|
|
20241016,110500,805098050,4160,4150,4175,4135,10251
|
|
20241016,110400,762545885,4150,4160,4160,4135,1701
|
|
20241016,110300,755493220,4135,4225,4225,4115,41494
|
|
20241016,110200,583284385,4215,4180,4280,4160,64173
|
|
20241016,110100,312811615,4180,4145,4180,4120,12658
|
|
20241016,110000,260076195,4150,4150,4150,4145,1475
|
|
20241016,105900,253957445,4150,4125,4150,4125,1300
|
|
20241016,105800,248572140,4120,4120,4120,4120,133
|
|
20241016,105700,248024180,4120,4110,4120,4110,898
|
|
20241016,105600,244325420,4110,4110,4110,4110,262
|
|
20241016,105500,243248600,4120,4120,4120,4120,0
|
|
20241016,105400,243248600,4120,4110,4120,4110,1863
|
|
20241016,105300,235579340,4095,4095,4095,4095,0
|
|
20241016,105200,235579340,4095,4095,4095,4095,240
|
|
20241016,105100,234596540,4090,4090,4090,4090,0
|
|
20241016,105000,234596540,4090,4090,4090,4090,0
|
|
20241016,104900,234596540,4090,4110,4110,4090,3433
|
|
20241016,104800,220535175,4115,4110,4115,4110,68
|
|
20241016,104700,220255690,4110,4110,4110,4110,13
|
|
20241016,104600,220202260,4110,4110,4110,4110,0
|
|
20241016,104500,220202260,4110,4110,4110,4110,22
|
|
20241016,104400,220111840,4110,4110,4110,4110,0
|
|
20241016,104300,220111840,4110,4100,4110,4100,183
|
|
20241016,104200,219359720,4095,4100,4100,4095,420
|
|
20241016,104100,217638775,4095,4095,4095,4095,0
|
|
20241016,104000,217638775,4095,4095,4095,4095,0
|
|
20241016,103900,217638775,4095,4095,4095,4095,0
|
|
20241016,103800,217638775,4095,4095,4095,4095,0
|
|
20241016,103700,217638775,4095,4100,4100,4095,250
|
|
20241016,103600,216614870,4105,4100,4105,4100,701
|
|
20241016,103500,213737270,4100,4105,4105,4100,1166
|
|
20241016,103400,208953705,4105,4105,4105,4105,188
|
|
20241016,103300,208181965,4105,4105,4105,4105,457
|
|
20241016,103200,206305980,4105,4105,4105,4105,0
|
|
20241016,103100,206305980,4105,4105,4105,4105,0
|
|
20241016,103000,206305980,4105,4110,4110,4105,1156
|
|
20241016,102900,201555100,4110,4110,4110,4110,101
|
|
20241016,102800,201139990,4110,4110,4110,4110,0
|
|
20241016,102700,201139990,4110,4110,4110,4110,1971
|
|
20241016,102600,193039180,4120,4120,4120,4120,35
|
|
20241016,102500,192894980,4120,4120,4120,4120,0
|
|
20241016,102400,192894980,4120,4115,4120,4115,13
|
|
20241016,102300,192841430,4110,4110,4110,4110,151
|
|
20241016,102200,192220820,4120,4120,4120,4120,3
|
|
20241016,102100,192208460,4115,4115,4115,4115,300
|
|
20241016,102000,190973960,4115,4115,4115,4115,0
|
|
20241016,101900,190973960,4115,4115,4115,4115,0
|
|
20241016,101800,190973960,4115,4115,4115,4115,0
|
|
20241016,101700,190973960,4115,4115,4115,4115,0
|
|
20241016,101600,190973960,4115,4115,4115,4115,1
|
|
20241016,101500,190969845,4110,4110,4110,4110,20
|
|
20241016,101400,190887645,4095,4095,4095,4095,0
|
|
20241016,101300,190887645,4095,4105,4105,4095,7000
|
|
20241016,101200,162213060,4105,4115,4115,4105,83
|
|
20241016,101100,161871615,4105,4110,4110,4105,1500
|
|
20241016,101000,155707615,4105,4105,4105,4105,1
|
|
20241016,100900,155703510,4100,4100,4100,4100,0
|
|
20241016,100800,155703510,4100,4110,4110,4100,307
|
|
20241016,100700,154443740,4110,4110,4110,4110,12
|
|
20241016,100600,154394420,4110,4110,4110,4110,0
|
|
20241016,100500,154394420,4110,4105,4110,4105,185
|
|
20241016,100400,153634985,4105,4105,4105,4105,0
|
|
20241016,100300,153634985,4105,4105,4105,4105,74
|
|
20241016,100200,153331215,4105,4105,4105,4105,101
|
|
20241016,100100,152916610,4105,4105,4105,4105,0
|
|
20241016,100000,152916610,4105,4100,4105,4100,153
|
|
20241016,095900,152288795,4095,4095,4095,4095,148
|
|
20241016,095800,151682735,4095,4095,4095,4095,1
|
|
20241016,095700,151678640,4095,4085,4095,4085,786
|
|
20241016,095600,148467820,4085,4085,4085,4085,0
|
|
20241016,095500,148467820,4085,4085,4085,4085,344
|
|
20241016,095400,147062580,4085,4090,4090,4085,566
|
|
20241016,095300,144750220,4090,4090,4090,4085,740
|
|
20241016,095200,141725120,4090,4095,4100,4090,107
|
|
20241016,095100,141287465,4105,4105,4105,4105,0
|
|
20241016,095000,141287465,4105,4105,4105,4105,10
|
|
20241016,094900,141246415,4105,4105,4105,4105,1
|
|
20241016,094800,141242310,4105,4105,4105,4105,4
|
|
20241016,094700,141225890,4105,4100,4105,4100,87
|
|
20241016,094600,140869180,4100,4100,4100,4100,92
|
|
20241016,094500,140491980,4085,4100,4100,4085,854
|
|
20241016,094400,137003185,4100,4100,4100,4100,0
|
|
20241016,094300,137003185,4100,4090,4100,4090,511
|
|
20241016,094200,134913185,4105,4105,4105,4105,2
|
|
20241016,094100,134904975,4090,4090,4090,4090,0
|
|
20241016,094000,134904975,4090,4090,4090,4090,0
|
|
20241016,093900,134904975,4090,4095,4095,4090,634
|
|
20241016,093800,132310685,4090,4090,4090,4090,0
|
|
20241016,093700,132310685,4090,4090,4090,4090,65
|
|
20241016,093600,132044835,4090,4090,4090,4090,1087
|
|
20241016,093500,127599005,4090,4090,4090,4090,390
|
|
20241016,093400,126003905,4090,4090,4090,4090,0
|
|
20241016,093300,126003905,4090,4090,4090,4090,10
|
|
20241016,093200,125963005,4090,4100,4100,4080,272
|
|
20241016,093100,124851685,4100,4090,4100,4090,2
|
|
20241016,093000,124843495,4105,4100,4105,4085,626
|
|
20241016,092900,122284115,4095,4095,4100,4095,69
|
|
20241016,092800,122001315,4100,4100,4100,4100,635
|
|
20241016,092700,119397815,4100,4095,4100,4095,157
|
|
20241016,092600,118754895,4100,4100,4100,4080,1285
|
|
20241016,092500,113500185,4085,4085,4085,4085,531
|
|
20241016,092400,111331050,4100,4090,4100,4090,5
|
|
20241016,092300,111310565,4100,4085,4100,4080,111
|
|
20241016,092200,110857410,4095,4085,4095,4085,1628
|
|
20241016,092100,104206665,4085,4080,4085,4080,2090
|
|
20241016,092000,95672065,4075,4080,4080,4075,1014
|
|
20241016,091900,91539945,4085,4080,4085,4080,90
|
|
20241016,091800,91172740,4080,4080,4080,4080,30
|
|
20241016,091700,91050340,4080,4080,4080,4080,648
|
|
20241016,091600,88406500,4080,4080,4085,4075,136
|
|
20241016,091500,87852105,4075,4080,4080,4075,1940
|
|
20241016,091400,79941410,4080,4080,4080,4080,300
|
|
20241016,091300,78717410,4080,4080,4080,4075,468
|
|
20241016,091200,76808560,4080,4090,4090,4080,2429
|
|
20241016,091100,66888780,4090,4090,4090,4090,1557
|
|
20241016,091000,60520650,4095,4115,4115,4095,4061
|
|
20241016,090900,43839980,4115,4115,4115,4115,253
|
|
20241016,090800,42798885,4115,4115,4115,4110,3409
|
|
20241016,090700,28775850,4115,4115,4115,4110,1541
|
|
20241016,090600,22437080,4115,4115,4115,4115,10
|
|
20241016,090500,22395930,4115,4115,4125,4115,92
|
|
20241016,090400,22017250,4120,4120,4120,4115,766
|
|
20241016,090300,18861405,4115,4115,4115,4115,10
|
|
20241016,090200,18820255,4115,4140,4140,4110,796
|
|
20241016,090100,15544365,4135,4140,4155,4135,593
|
|
20241016,090000,13084925,4155,4140,4155,4140,2997
|