644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,194100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,194000,1315976610,4015,4015,4015,4015,0
|
|
20241018,193900,1315976610,4015,4015,4015,4015,0
|
|
20241018,193800,1315976610,4015,4015,4015,4015,0
|
|
20241018,193700,1315976610,4015,4015,4015,4015,0
|
|
20241018,193600,1315976610,4015,4015,4015,4015,0
|
|
20241018,193500,1315976610,4015,4015,4015,4015,0
|
|
20241018,193400,1315976610,4015,4015,4015,4015,0
|
|
20241018,193300,1315976610,4015,4015,4015,4015,0
|
|
20241018,193200,1315976610,4015,4015,4015,4015,0
|
|
20241018,193100,1315976610,4015,4015,4015,4015,0
|
|
20241018,193000,1315976610,4015,4015,4015,4015,0
|
|
20241018,192900,1315976610,4015,4015,4015,4015,0
|
|
20241018,192800,1315976610,4015,4015,4015,4015,0
|
|
20241018,192700,1315976610,4015,4015,4015,4015,0
|
|
20241018,192600,1315976610,4015,4015,4015,4015,0
|
|
20241018,192500,1315976610,4015,4015,4015,4015,0
|
|
20241018,192400,1315976610,4015,4015,4015,4015,0
|
|
20241018,192300,1315976610,4015,4015,4015,4015,0
|
|
20241018,192200,1315976610,4015,4015,4015,4015,0
|
|
20241018,192100,1315976610,4015,4015,4015,4015,0
|
|
20241018,192000,1315976610,4015,4015,4015,4015,0
|
|
20241018,191900,1315976610,4015,4015,4015,4015,0
|
|
20241018,191800,1315976610,4015,4015,4015,4015,0
|
|
20241018,191700,1315976610,4015,4015,4015,4015,0
|
|
20241018,191600,1315976610,4015,4015,4015,4015,0
|
|
20241018,191500,1315976610,4015,4015,4015,4015,0
|
|
20241018,191400,1315976610,4015,4015,4015,4015,0
|
|
20241018,191300,1315976610,4015,4015,4015,4015,0
|
|
20241018,191200,1315976610,4015,4015,4015,4015,0
|
|
20241018,191100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,191000,1315976610,4015,4015,4015,4015,0
|
|
20241018,190900,1315976610,4015,4015,4015,4015,0
|
|
20241018,190800,1315976610,4015,4015,4015,4015,0
|
|
20241018,190700,1315976610,4015,4015,4015,4015,0
|
|
20241018,190600,1315976610,4015,4015,4015,4015,0
|
|
20241018,190500,1315976610,4015,4015,4015,4015,0
|
|
20241018,190400,1315976610,4015,4015,4015,4015,0
|
|
20241018,190300,1315976610,4015,4015,4015,4015,0
|
|
20241018,190200,1315976610,4015,4015,4015,4015,0
|
|
20241018,190100,1315976610,4015,4015,4015,4015,0
|
|
20241018,190000,1315976610,4015,4015,4015,4015,0
|
|
20241018,185900,1315976610,4015,4015,4015,4015,0
|
|
20241018,185800,1315976610,4015,4015,4015,4015,0
|
|
20241018,185700,1315976610,4015,4015,4015,4015,0
|
|
20241018,185600,1315976610,4015,4015,4015,4015,0
|
|
20241018,185500,1315976610,4015,4015,4015,4015,0
|
|
20241018,185400,1315976610,4015,4015,4015,4015,0
|
|
20241018,185300,1315976610,4015,4015,4015,4015,0
|
|
20241018,185200,1315976610,4015,4015,4015,4015,0
|
|
20241018,185100,1315976610,4015,4015,4015,4015,0
|
|
20241018,185000,1315976610,4015,4015,4015,4015,0
|
|
20241018,184900,1315976610,4015,4015,4015,4015,0
|
|
20241018,184800,1315976610,4015,4015,4015,4015,0
|
|
20241018,184700,1315976610,4015,4015,4015,4015,0
|
|
20241018,184600,1315976610,4015,4015,4015,4015,0
|
|
20241018,184500,1315976610,4015,4015,4015,4015,0
|
|
20241018,184400,1315976610,4015,4015,4015,4015,0
|
|
20241018,184300,1315976610,4015,4015,4015,4015,0
|
|
20241018,184200,1315976610,4015,4015,4015,4015,0
|
|
20241018,184100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,184000,1315976610,4015,4015,4015,4015,0
|
|
20241018,183900,1315976610,4015,4015,4015,4015,0
|
|
20241018,183800,1315976610,4015,4015,4015,4015,0
|
|
20241018,183700,1315976610,4015,4015,4015,4015,0
|
|
20241018,183600,1315976610,4015,4015,4015,4015,0
|
|
20241018,183500,1315976610,4015,4015,4015,4015,0
|
|
20241018,183400,1315976610,4015,4015,4015,4015,0
|
|
20241018,183300,1315976610,4015,4015,4015,4015,0
|
|
20241018,183200,1315976610,4015,4015,4015,4015,0
|
|
20241018,183100,1315976610,4015,4015,4015,4015,0
|
|
20241018,183000,1315976610,4015,4015,4015,4015,0
|
|
20241018,182900,1315976610,4015,4015,4015,4015,0
|
|
20241018,182800,1315976610,4015,4015,4015,4015,0
|
|
20241018,182700,1315976610,4015,4015,4015,4015,0
|
|
20241018,182600,1315976610,4015,4015,4015,4015,0
|
|
20241018,182500,1315976610,4015,4015,4015,4015,0
|
|
20241018,182400,1315976610,4015,4015,4015,4015,0
|
|
20241018,182300,1315976610,4015,4015,4015,4015,0
|
|
20241018,182200,1315976610,4015,4015,4015,4015,0
|
|
20241018,182100,1315976610,4015,4015,4015,4015,0
|
|
20241018,182000,1315976610,4015,4015,4015,4015,0
|
|
20241018,181900,1315976610,4015,4015,4015,4015,0
|
|
20241018,181800,1315976610,4015,4015,4015,4015,0
|
|
20241018,181700,1315976610,4015,4015,4015,4015,0
|
|
20241018,181600,1315976610,4015,4015,4015,4015,0
|
|
20241018,181500,1315976610,4015,4015,4015,4015,0
|
|
20241018,181400,1315976610,4015,4015,4015,4015,0
|
|
20241018,181300,1315976610,4015,4015,4015,4015,0
|
|
20241018,181200,1315976610,4015,4015,4015,4015,0
|
|
20241018,181100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,181000,1315976610,4015,4015,4015,4015,0
|
|
20241018,180900,1315976610,4015,4015,4015,4015,0
|
|
20241018,180800,1315976610,4015,4015,4015,4015,0
|
|
20241018,180700,1315976610,4015,4015,4015,4015,0
|
|
20241018,180600,1315976610,4015,4015,4015,4015,0
|
|
20241018,180500,1315976610,4015,4015,4015,4015,0
|
|
20241018,180400,1315976610,4015,4015,4015,4015,0
|
|
20241018,180300,1315976610,4015,4015,4015,4015,0
|
|
20241018,180200,1315976610,4015,4015,4015,4015,0
|
|
20241018,180100,1315976610,4015,4015,4015,4015,0
|
|
20241018,180000,1315976610,4015,4015,4015,4015,0
|
|
20241018,175900,1315976610,4015,4015,4015,4015,0
|
|
20241018,175800,1315976610,4015,4015,4015,4015,0
|
|
20241018,175700,1315976610,4015,4015,4015,4015,0
|
|
20241018,175600,1315976610,4015,4015,4015,4015,0
|
|
20241018,175500,1315976610,4015,4015,4015,4015,0
|
|
20241018,175400,1315976610,4015,4015,4015,4015,0
|
|
20241018,175300,1315976610,4015,4015,4015,4015,0
|
|
20241018,175200,1315976610,4015,4015,4015,4015,0
|
|
20241018,175100,1315976610,4015,4015,4015,4015,0
|
|
20241018,175000,1315976610,4015,4015,4015,4015,0
|
|
20241018,174900,1315976610,4015,4015,4015,4015,0
|
|
20241018,174800,1315976610,4015,4015,4015,4015,0
|
|
20241018,174700,1315976610,4015,4015,4015,4015,0
|
|
20241018,174600,1315976610,4015,4015,4015,4015,0
|
|
20241018,174500,1315976610,4015,4015,4015,4015,0
|
|
20241018,174400,1315976610,4015,4015,4015,4015,0
|
|
20241018,174300,1315976610,4015,4015,4015,4015,0
|
|
20241018,174200,1315976610,4015,4015,4015,4015,0
|
|
20241018,174100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,174000,1315976610,4015,4015,4015,4015,0
|
|
20241018,173900,1315976610,4015,4015,4015,4015,0
|
|
20241018,173800,1315976610,4015,4015,4015,4015,0
|
|
20241018,173700,1315976610,4015,4015,4015,4015,0
|
|
20241018,173600,1315976610,4015,4015,4015,4015,0
|
|
20241018,173500,1315976610,4015,4015,4015,4015,0
|
|
20241018,173400,1315976610,4015,4015,4015,4015,0
|
|
20241018,173300,1315976610,4015,4015,4015,4015,0
|
|
20241018,173200,1315976610,4015,4015,4015,4015,0
|
|
20241018,173100,1315976610,4015,4015,4015,4015,0
|
|
20241018,173000,1315976610,4015,4015,4015,4015,0
|
|
20241018,172900,1315976610,4015,4015,4015,4015,0
|
|
20241018,172800,1315976610,4015,4015,4015,4015,0
|
|
20241018,172700,1315976610,4015,4015,4015,4015,0
|
|
20241018,172600,1315976610,4015,4015,4015,4015,0
|
|
20241018,172500,1315976610,4015,4015,4015,4015,0
|
|
20241018,172400,1315976610,4015,4015,4015,4015,0
|
|
20241018,172300,1315976610,4015,4015,4015,4015,0
|
|
20241018,172200,1315976610,4015,4015,4015,4015,0
|
|
20241018,172100,1315976610,4015,4015,4015,4015,0
|
|
20241018,172000,1315976610,4015,4015,4015,4015,0
|
|
20241018,171900,1315976610,4015,4015,4015,4015,0
|
|
20241018,171800,1315976610,4015,4015,4015,4015,0
|
|
20241018,171700,1315976610,4015,4015,4015,4015,0
|
|
20241018,171600,1315976610,4015,4015,4015,4015,0
|
|
20241018,171500,1315976610,4015,4015,4015,4015,0
|
|
20241018,171400,1315976610,4015,4015,4015,4015,0
|
|
20241018,171300,1315976610,4015,4015,4015,4015,0
|
|
20241018,171200,1315976610,4015,4015,4015,4015,0
|
|
20241018,171100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,171000,1315976610,4015,4015,4015,4015,0
|
|
20241018,170900,1315976610,4015,4015,4015,4015,0
|
|
20241018,170800,1315976610,4015,4015,4015,4015,0
|
|
20241018,170700,1315976610,4015,4015,4015,4015,0
|
|
20241018,170600,1315976610,4015,4015,4015,4015,0
|
|
20241018,170500,1315976610,4015,4015,4015,4015,0
|
|
20241018,170400,1315976610,4015,4015,4015,4015,0
|
|
20241018,170300,1315976610,4015,4015,4015,4015,0
|
|
20241018,170200,1315976610,4015,4015,4015,4015,0
|
|
20241018,170100,1315976610,4015,4015,4015,4015,0
|
|
20241018,170000,1315976610,4015,4015,4015,4015,0
|
|
20241018,165900,1315976610,4015,4015,4015,4015,0
|
|
20241018,165800,1315976610,4015,4015,4015,4015,0
|
|
20241018,165700,1315976610,4015,4015,4015,4015,0
|
|
20241018,165600,1315976610,4015,4015,4015,4015,0
|
|
20241018,165500,1315976610,4015,4015,4015,4015,0
|
|
20241018,165400,1315976610,4015,4015,4015,4015,0
|
|
20241018,165300,1315976610,4015,4015,4015,4015,0
|
|
20241018,165200,1315976610,4015,4015,4015,4015,0
|
|
20241018,165100,1315976610,4015,4015,4015,4015,0
|
|
20241018,165000,1315976610,4015,4015,4015,4015,0
|
|
20241018,164900,1315976610,4015,4015,4015,4015,0
|
|
20241018,164800,1315976610,4015,4015,4015,4015,0
|
|
20241018,164700,1315976610,4015,4015,4015,4015,0
|
|
20241018,164600,1315976610,4015,4015,4015,4015,0
|
|
20241018,164500,1315976610,4015,4015,4015,4015,0
|
|
20241018,164400,1315976610,4015,4015,4015,4015,0
|
|
20241018,164300,1315976610,4015,4015,4015,4015,0
|
|
20241018,164200,1315976610,4015,4015,4015,4015,0
|
|
20241018,164100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,164000,1315976610,4015,4015,4015,4015,0
|
|
20241018,163900,1315976610,4015,4015,4015,4015,0
|
|
20241018,163800,1315976610,4015,4015,4015,4015,0
|
|
20241018,163700,1315976610,4015,4015,4015,4015,0
|
|
20241018,163600,1315976610,4015,4015,4015,4015,0
|
|
20241018,163500,1315976610,4015,4015,4015,4015,0
|
|
20241018,163400,1315976610,4015,4015,4015,4015,0
|
|
20241018,163300,1315976610,4015,4015,4015,4015,0
|
|
20241018,163200,1315976610,4015,4015,4015,4015,0
|
|
20241018,163100,1315976610,4015,4015,4015,4015,0
|
|
20241018,163000,1315976610,4015,4015,4015,4015,0
|
|
20241018,162900,1315976610,4015,4015,4015,4015,0
|
|
20241018,162800,1315976610,4015,4015,4015,4015,0
|
|
20241018,162700,1315976610,4015,4015,4015,4015,0
|
|
20241018,162600,1315976610,4015,4015,4015,4015,0
|
|
20241018,162500,1315976610,4015,4015,4015,4015,0
|
|
20241018,162400,1315976610,4015,4015,4015,4015,0
|
|
20241018,162300,1315976610,4015,4015,4015,4015,0
|
|
20241018,162200,1315976610,4015,4015,4015,4015,0
|
|
20241018,162100,1315976610,4015,4015,4015,4015,0
|
|
20241018,162000,1315976610,4015,4015,4015,4015,0
|
|
20241018,161900,1315976610,4015,4015,4015,4015,0
|
|
20241018,161800,1315976610,4015,4015,4015,4015,0
|
|
20241018,161700,1315976610,4015,4015,4015,4015,0
|
|
20241018,161600,1315976610,4015,4015,4015,4015,0
|
|
20241018,161500,1315976610,4015,4015,4015,4015,0
|
|
20241018,161400,1315976610,4015,4015,4015,4015,0
|
|
20241018,161300,1315976610,4015,4015,4015,4015,0
|
|
20241018,161200,1315976610,4015,4015,4015,4015,0
|
|
20241018,161100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,161000,1315976610,4015,4015,4015,4015,0
|
|
20241018,160900,1315976610,4015,4015,4015,4015,0
|
|
20241018,160800,1315976610,4015,4015,4015,4015,0
|
|
20241018,160700,1315976610,4015,4015,4015,4015,0
|
|
20241018,160600,1315976610,4015,4015,4015,4015,0
|
|
20241018,160500,1315976610,4015,4015,4015,4015,0
|
|
20241018,160400,1315976610,4015,4015,4015,4015,0
|
|
20241018,160300,1315976610,4015,4015,4015,4015,0
|
|
20241018,160200,1315976610,4015,4015,4015,4015,0
|
|
20241018,160100,1315976610,4015,4015,4015,4015,0
|
|
20241018,160000,1315976610,4015,4015,4015,4015,0
|
|
20241018,155900,1315976610,4015,4015,4015,4015,0
|
|
20241018,155800,1315976610,4015,4015,4015,4015,0
|
|
20241018,155700,1315976610,4015,4015,4015,4015,0
|
|
20241018,155600,1315976610,4015,4015,4015,4015,0
|
|
20241018,155500,1315976610,4015,4015,4015,4015,0
|
|
20241018,155400,1315976610,4015,4015,4015,4015,0
|
|
20241018,155300,1315976610,4015,4015,4015,4015,0
|
|
20241018,155200,1315976610,4015,4015,4015,4015,0
|
|
20241018,155100,1315976610,4015,4015,4015,4015,0
|
|
20241018,155000,1315976610,4015,4015,4015,4015,0
|
|
20241018,154900,1315976610,4015,4015,4015,4015,0
|
|
20241018,154800,1315976610,4015,4015,4015,4015,0
|
|
20241018,154700,1315976610,4015,4015,4015,4015,0
|
|
20241018,154600,1315976610,4015,4015,4015,4015,0
|
|
20241018,154500,1315976610,4015,4015,4015,4015,0
|
|
20241018,154400,1315976610,4015,4015,4015,4015,0
|
|
20241018,154300,1315976610,4015,4015,4015,4015,0
|
|
20241018,154200,1315976610,4015,4015,4015,4015,0
|
|
20241018,154100,1315976610,4015,4015,4015,4015,8355
|
|
20241018,154000,1315976610,4015,4015,4015,4015,0
|
|
20241018,153900,1315976610,4015,4015,4015,4015,0
|
|
20241018,153800,1315976610,4015,4015,4015,4015,0
|
|
20241018,153700,1315976610,4015,4015,4015,4015,0
|
|
20241018,153600,1315976610,4015,4015,4015,4015,0
|
|
20241018,153500,1315976610,4015,4015,4015,4015,0
|
|
20241018,153400,1315976610,4015,4015,4015,4015,0
|
|
20241018,153300,1315976610,4015,4015,4015,4015,0
|
|
20241018,153200,1315976610,4015,4015,4015,4015,0
|
|
20241018,153100,1315976610,4015,4015,4015,4015,0
|
|
20241018,153000,1315976610,4015,4015,4015,4015,8355
|
|
20241018,152900,1282431285,4005,4005,4005,4005,0
|
|
20241018,152800,1282431285,4005,4005,4005,4005,0
|
|
20241018,152700,1282431285,4005,4005,4005,4005,0
|
|
20241018,152600,1282431285,4005,4005,4005,4005,0
|
|
20241018,152500,1282431285,4005,4005,4005,4005,0
|
|
20241018,152400,1282431285,4005,4005,4005,4005,0
|
|
20241018,152300,1282431285,4005,4005,4005,4005,0
|
|
20241018,152200,1282431285,4005,4005,4005,4005,0
|
|
20241018,152100,1282431285,4005,4005,4005,4005,0
|
|
20241018,152000,1282431285,4005,4005,4005,4005,0
|
|
20241018,151900,1282431285,4005,3995,4005,3990,1697
|
|
20241018,151800,1275646940,4000,4000,4000,4000,557
|
|
20241018,151700,1273418940,3990,4000,4000,3990,1170
|
|
20241018,151600,1268739865,3995,3995,3995,3995,0
|
|
20241018,151500,1268739865,3995,4000,4000,3995,1927
|
|
20241018,151400,1261036260,3995,4000,4000,3995,570
|
|
20241018,151300,1258757960,4005,4005,4005,4005,0
|
|
20241018,151200,1258757960,4005,4005,4005,4005,1
|
|
20241018,151100,1258753955,3995,4000,4000,3995,500
|
|
20241018,151000,1256756450,3995,4005,4005,3995,908
|
|
20241018,150900,1253125685,4010,4005,4010,4005,1559
|
|
20241018,150800,1246881835,4000,4000,4000,4000,1025
|
|
20241018,150700,1242781835,4005,4005,4005,4005,121
|
|
20241018,150600,1242297230,4000,4005,4005,4000,732
|
|
20241018,150500,1239366190,4005,4005,4005,4005,69
|
|
20241018,150400,1239089845,4000,4000,4000,4000,20
|
|
20241018,150300,1239009845,3995,3995,3995,3995,1
|
|
20241018,150200,1239005850,3995,3995,4000,3995,824
|
|
20241018,150100,1235711985,4000,4000,4000,4000,1
|
|
20241018,150000,1235707985,3995,3995,3995,3995,113
|
|
20241018,145900,1235256550,3995,3985,3995,3985,643
|
|
20241018,145800,1232687945,3995,3995,3995,3995,1660
|
|
20241018,145700,1226056245,3995,3995,3995,3995,289
|
|
20241018,145600,1224901690,4000,3995,4000,3995,101
|
|
20241018,145500,1224498190,3995,3995,3995,3995,0
|
|
20241018,145400,1224498190,3995,3995,3995,3995,1889
|
|
20241018,145300,1216951635,3995,3995,3995,3995,1085
|
|
20241018,145200,1212617060,3995,3995,3995,3995,0
|
|
20241018,145100,1212617060,3995,4000,4010,3995,265
|
|
20241018,145000,1211557850,4000,4005,4005,4000,955
|
|
20241018,144900,1207737725,4010,4020,4020,4010,16
|
|
20241018,144800,1207673420,4020,4020,4020,4020,5
|
|
20241018,144700,1207653320,4020,4020,4020,4020,0
|
|
20241018,144600,1207653320,4020,4020,4020,4020,1
|
|
20241018,144500,1207649300,4000,4000,4000,4000,3657
|
|
20241018,144400,1193021300,3995,4000,4025,3995,287
|
|
20241018,144300,1191869920,4005,4010,4010,4005,453
|
|
20241018,144200,1190055555,4010,4020,4020,4010,3182
|
|
20241018,144100,1177283375,4025,4020,4035,4020,3011
|
|
20241018,144000,1165153890,4015,4010,4020,4010,972
|
|
20241018,143900,1161251810,4020,4010,4025,4010,4691
|
|
20241018,143800,1142410995,4010,4010,4015,4010,2036
|
|
20241018,143700,1134244260,4015,4005,4015,4005,3406
|
|
20241018,143600,1120570605,4010,3990,4010,3990,6001
|
|
20241018,143500,1096545855,3990,3985,3990,3985,745
|
|
20241018,143400,1093574340,3985,3970,3985,3970,2277
|
|
20241018,143300,1084512800,3970,3955,3970,3955,1420
|
|
20241018,143200,1078887840,3965,3955,3965,3950,2408
|
|
20241018,143100,1069366385,3960,3955,3960,3950,3155
|
|
20241018,143000,1056903185,3950,3955,3955,3950,3566
|
|
20241018,142900,1042807655,3960,3960,3960,3960,252
|
|
20241018,142800,1041809735,3960,3965,3965,3960,2041
|
|
20241018,142700,1033725460,3965,3965,3965,3965,0
|
|
20241018,142600,1033725460,3965,3965,3965,3965,594
|
|
20241018,142500,1031370250,3965,3965,3965,3965,200
|
|
20241018,142400,1030577250,3965,3965,3965,3965,1
|
|
20241018,142300,1030573285,3965,3965,3965,3965,0
|
|
20241018,142200,1030573285,3965,3970,3970,3965,644
|
|
20241018,142100,1028017050,3975,3975,3975,3975,1
|
|
20241018,142000,1028013075,3970,3970,3970,3970,0
|
|
20241018,141900,1028013075,3970,3970,3970,3970,0
|
|
20241018,141800,1028013075,3970,3970,3970,3970,0
|
|
20241018,141700,1028013075,3970,3970,3970,3970,10
|
|
20241018,141600,1027973375,3970,3975,3980,3970,54
|
|
20241018,141500,1027758830,3980,3980,3980,3980,0
|
|
20241018,141400,1027758830,3980,3980,3980,3980,1
|
|
20241018,141300,1027754850,3975,3975,3975,3975,16
|
|
20241018,141200,1027691250,3970,3980,3980,3970,1522
|
|
20241018,141100,1021648690,3980,3965,3980,3965,4402
|
|
20241018,141000,1004178540,3960,3960,3960,3960,51
|
|
20241018,140900,1003976580,3960,3960,3960,3960,287
|
|
20241018,140800,1002840060,3965,3955,3965,3955,3609
|
|
20241018,140700,988549770,3955,3940,3955,3940,33
|
|
20241018,140600,988419320,3955,3955,3955,3955,0
|
|
20241018,140500,988419320,3955,3955,3955,3955,2
|
|
20241018,140400,988411410,3955,3950,3955,3950,3287
|
|
20241018,140300,975421045,3950,3950,3950,3950,2
|
|
20241018,140200,975413145,3940,3940,3940,3940,577
|
|
20241018,140100,973139765,3950,3950,3950,3950,2
|
|
20241018,140000,973131865,3950,3935,3950,3935,4815
|
|
20241018,135900,954172310,3935,3940,3945,3935,407
|
|
20241018,135800,952568745,3940,3940,3940,3940,600
|
|
20241018,135700,950204745,3940,3940,3945,3940,602
|
|
20241018,135600,947832855,3940,3940,3940,3940,238
|
|
20241018,135500,946895135,3945,3940,3945,3940,437
|
|
20241018,135400,945173345,3940,3940,3940,3940,542
|
|
20241018,135300,943037865,3940,3940,3940,3940,373
|
|
20241018,135200,941568245,3940,3940,3940,3940,29
|
|
20241018,135100,941453985,3940,3940,3940,3940,3
|
|
20241018,135000,941442165,3935,3935,3935,3935,513
|
|
20241018,134900,939423510,3945,3945,3945,3945,22
|
|
20241018,134800,939336720,3945,3945,3945,3945,150
|
|
20241018,134700,938744970,3945,3945,3945,3945,52
|
|
20241018,134600,938539830,3945,3940,3945,3940,342
|
|
20241018,134500,937192145,3940,3935,3940,3935,34
|
|
20241018,134400,937058245,3940,3940,3940,3940,199
|
|
20241018,134300,936274185,3940,3940,3940,3940,2
|
|
20241018,134200,936266305,3935,3940,3940,3935,486
|
|
20241018,134100,934353845,3940,3940,3940,3935,31
|
|
20241018,134000,934231825,3940,3945,3945,3940,11
|
|
20241018,133900,934188440,3945,3935,3945,3935,222
|
|
20241018,133800,933314850,3935,3945,3945,3935,2590
|
|
20241018,133700,923120585,3945,3940,3945,3940,52
|
|
20241018,133600,922915695,3940,3940,3940,3940,105
|
|
20241018,133500,922501995,3945,3945,3945,3945,52
|
|
20241018,133400,922296855,3940,3940,3940,3940,100
|
|
20241018,133300,921902855,3940,3945,3945,3940,5
|
|
20241018,133200,921883145,3945,3945,3945,3945,3
|
|
20241018,133100,921871310,3945,3945,3945,3945,2
|
|
20241018,133000,921863420,3940,3950,3950,3935,917
|
|
20241018,132900,918252995,3935,3940,3940,3935,1199
|
|
20241018,132800,913529615,3945,3945,3945,3945,128
|
|
20241018,132700,913024655,3945,3950,3950,3945,150
|
|
20241018,132600,912432405,3950,3950,3950,3950,2
|
|
20241018,132500,912424505,3950,3950,3950,3950,1
|
|
20241018,132400,912420555,3940,3950,3950,3940,3
|
|
20241018,132300,912408715,3945,3945,3945,3945,43
|
|
20241018,132200,912239080,3945,3945,3945,3945,202
|
|
20241018,132100,911442190,3945,3945,3945,3945,25
|
|
20241018,132000,911343565,3945,3950,3950,3945,62
|
|
20241018,131900,911098965,3945,3945,3945,3945,100
|
|
20241018,131800,910704465,3945,3940,3945,3940,36
|
|
20241018,131700,910562615,3940,3940,3940,3940,5
|
|
20241018,131600,910542915,3945,3945,3945,3945,2
|
|
20241018,131500,910535025,3935,3940,3940,3935,164
|
|
20241018,131400,909889180,3940,3950,3950,3940,620
|
|
20241018,131300,907446360,3940,3940,3940,3940,0
|
|
20241018,131200,907446360,3940,3940,3955,3935,394
|
|
20241018,131100,905894505,3960,3940,3960,3935,900
|
|
20241018,131000,902344020,3940,3945,3945,3940,312
|
|
20241018,130900,901114680,3940,3940,3940,3940,259
|
|
20241018,130800,900094220,3940,3935,3940,3935,48
|
|
20241018,130700,899905265,3940,3940,3940,3940,0
|
|
20241018,130600,899905265,3940,3940,3940,3940,3904
|
|
20241018,130500,884523505,3945,3945,3945,3945,0
|
|
20241018,130400,884523505,3945,3945,3945,3945,2
|
|
20241018,130300,884515615,3940,3945,3945,3940,1900
|
|
20241018,130200,877028340,3950,3950,3950,3950,2
|
|
20241018,130100,877020440,3945,3945,3945,3945,0
|
|
20241018,130000,877020440,3945,3950,3950,3945,2320
|
|
20241018,125900,867867530,3945,3945,3945,3945,0
|
|
20241018,125800,867867530,3945,3950,3955,3945,523
|
|
20241018,125700,865801775,3950,3950,3950,3950,360
|
|
20241018,125600,864379775,3950,3955,3955,3950,145
|
|
20241018,125500,863807015,3950,3955,3955,3950,550
|
|
20241018,125400,861634265,3955,3950,3955,3950,252
|
|
20241018,125300,860638605,3950,3955,3955,3950,200
|
|
20241018,125200,859848105,3955,3955,3955,3955,2
|
|
20241018,125100,859840195,3955,3955,3955,3955,0
|
|
20241018,125000,859840195,3955,3950,3955,3950,237
|
|
20241018,124900,858904035,3955,3955,3955,3955,0
|
|
20241018,124800,858904035,3955,3955,3955,3955,2
|
|
20241018,124700,858896125,3955,3955,3955,3955,0
|
|
20241018,124600,858896125,3955,3945,3955,3945,113
|
|
20241018,124500,858449940,3950,3950,3950,3950,20
|
|
20241018,124400,858370940,3950,3950,3950,3950,2
|
|
20241018,124300,858363040,3950,3950,3950,3950,0
|
|
20241018,124200,858363040,3950,3950,3950,3950,12
|
|
20241018,124100,858315640,3950,3945,3950,3945,592
|
|
20241018,124000,855980150,3950,3950,3950,3945,1226
|
|
20241018,123900,851143520,3945,3945,3945,3945,113
|
|
20241018,123800,850697735,3950,3950,3950,3950,2
|
|
20241018,123700,850689835,3950,3950,3950,3950,0
|
|
20241018,123600,850689835,3950,3950,3950,3950,2
|
|
20241018,123500,850681935,3950,3950,3950,3950,0
|
|
20241018,123400,850681935,3950,3955,3955,3950,928
|
|
20241018,123300,847016235,3955,3955,3955,3955,18
|
|
20241018,123200,846945045,3955,3955,3955,3955,2
|
|
20241018,123100,846937135,3955,3965,3965,3955,507
|
|
20241018,123000,844930255,3965,3965,3965,3965,113
|
|
20241018,122900,844482210,3965,3965,3965,3965,1
|
|
20241018,122800,844478245,3960,3960,3960,3960,0
|
|
20241018,122700,844478245,3960,3960,3960,3960,0
|
|
20241018,122600,844478245,3960,3960,3960,3960,10
|
|
20241018,122500,844438645,3965,3960,3965,3960,503
|
|
20241018,122400,842444265,3960,3960,3960,3960,33
|
|
20241018,122300,842313585,3955,3955,3955,3955,2
|
|
20241018,122200,842305675,3955,3955,3955,3955,0
|
|
20241018,122100,842305675,3955,3955,3955,3955,262
|
|
20241018,122000,841269465,3950,3950,3950,3950,536
|
|
20241018,121900,839152265,3940,3955,3955,3940,3
|
|
20241018,121800,839140415,3955,3955,3955,3955,0
|
|
20241018,121700,839140415,3955,3955,3955,3955,8
|
|
20241018,121600,839108775,3945,3945,3945,3935,2063
|
|
20241018,121500,830974885,3945,3955,3955,3945,101
|
|
20241018,121400,830576110,3955,3955,3955,3955,74
|
|
20241018,121300,830283440,3955,3960,3960,3955,5795
|
|
20241018,121200,807346400,3960,3960,3960,3960,0
|
|
20241018,121100,807346400,3960,3960,3960,3960,0
|
|
20241018,121000,807346400,3960,3960,3960,3960,0
|
|
20241018,120900,807346400,3960,3960,3960,3960,71
|
|
20241018,120800,807065240,3960,3960,3960,3960,0
|
|
20241018,120700,807065240,3960,3960,3960,3960,0
|
|
20241018,120600,807065240,3960,3960,3960,3960,512
|
|
20241018,120500,805037720,3965,3965,3965,3965,48
|
|
20241018,120400,804847400,3965,3965,3965,3965,200
|
|
20241018,120300,804054400,3960,3960,3960,3960,0
|
|
20241018,120200,804054400,3960,3965,3965,3960,976
|
|
20241018,120100,800188180,3965,3965,3965,3965,34
|
|
20241018,120000,800053370,3960,3960,3960,3960,197
|
|
20241018,115900,799273250,3955,3950,3955,3950,811
|
|
20241018,115800,796065820,3950,3950,3950,3950,280
|
|
20241018,115700,794959820,3955,3955,3955,3950,23
|
|
20241018,115600,794868905,3950,3940,3950,3940,5751
|
|
20241018,115500,772209650,3935,3945,3945,3935,3210
|
|
20241018,115400,759562300,3945,3945,3945,3945,5
|
|
20241018,115300,759542575,3945,3950,3950,3945,3227
|
|
20241018,115200,746810630,3955,3955,3955,3955,1
|
|
20241018,115100,746806675,3950,3955,3955,3950,2519
|
|
20241018,115000,736856615,3955,3955,3960,3955,763
|
|
20241018,114900,733838945,3955,3955,3955,3955,200
|
|
20241018,114800,733047945,3955,3955,3955,3955,0
|
|
20241018,114700,733047945,3955,3955,3955,3955,2
|
|
20241018,114600,733040035,3955,3955,3955,3955,0
|
|
20241018,114500,733040035,3955,3955,3955,3955,10
|
|
20241018,114400,733000485,3955,3950,3955,3950,247
|
|
20241018,114300,732024615,3955,3950,3955,3950,53
|
|
20241018,114200,731815250,3945,3950,3955,3945,1877
|
|
20241018,114100,724401130,3950,3950,3955,3950,2649
|
|
20241018,114000,713937570,3950,3950,3950,3950,51
|
|
20241018,113900,713736120,3955,3955,3955,3955,27
|
|
20241018,113800,713629335,3955,3955,3955,3955,10
|
|
20241018,113700,713589785,3955,3955,3955,3955,1002
|
|
20241018,113600,709626875,3955,3955,3955,3955,1257
|
|
20241018,113500,704655440,3960,3960,3960,3960,22
|
|
20241018,113400,704568320,3960,3960,3960,3960,0
|
|
20241018,113300,704568320,3960,3960,3960,3960,0
|
|
20241018,113200,704568320,3960,3960,3960,3960,0
|
|
20241018,113100,704568320,3960,3960,3960,3960,0
|
|
20241018,113000,704568320,3960,3955,3965,3950,556
|
|
20241018,112900,702368720,3950,3950,3950,3950,0
|
|
20241018,112800,702368720,3950,3960,3960,3950,1208
|
|
20241018,112700,697596295,3955,3955,3955,3955,300
|
|
20241018,112600,696409795,3965,3965,3965,3965,0
|
|
20241018,112500,696409795,3965,3955,3965,3955,333
|
|
20241018,112400,695092770,3960,3960,3960,3960,0
|
|
20241018,112300,695092770,3960,3970,3970,3960,432
|
|
20241018,112200,693381040,3965,3955,3965,3955,118
|
|
20241018,112100,692913660,3955,3955,3955,3955,20
|
|
20241018,112000,692834560,3955,3955,3955,3955,62
|
|
20241018,111900,692589350,3955,3950,3955,3950,159
|
|
20241018,111800,691960805,3950,3955,3955,3950,603
|
|
20241018,111700,689575945,3960,3955,3960,3950,1931
|
|
20241018,111600,681946280,3955,3955,3955,3955,1073
|
|
20241018,111500,677702565,3960,3960,3960,3960,3206
|
|
20241018,111400,665006805,3965,3965,3965,3965,2171
|
|
20241018,111300,656398790,3965,3970,3970,3965,5895
|
|
20241018,111200,632998140,3975,3975,3975,3975,3
|
|
20241018,111100,632986215,3975,3975,3975,3975,1860
|
|
20241018,111000,625592715,3975,3975,3975,3975,34
|
|
20241018,110900,625457565,3980,3980,3980,3980,0
|
|
20241018,110800,625457565,3980,3980,3980,3980,5
|
|
20241018,110700,625437665,3980,3980,3980,3980,119
|
|
20241018,110600,624964045,3980,3980,3980,3980,2466
|
|
20241018,110500,615149365,3980,3980,3980,3980,1133
|
|
20241018,110400,610640025,3980,3980,3980,3980,1500
|
|
20241018,110300,604670025,3985,3985,3985,3985,49
|
|
20241018,110200,604474760,3985,3985,3985,3985,17
|
|
20241018,110100,604407015,3990,3990,3990,3990,1
|
|
20241018,110000,604403025,3990,3990,3990,3990,6
|
|
20241018,105900,604379085,3990,3990,3990,3990,0
|
|
20241018,105800,604379085,3990,3990,3990,3990,36
|
|
20241018,105700,604235445,3985,3990,3990,3980,1253
|
|
20241018,105600,599245870,3985,3985,3985,3985,50
|
|
20241018,105500,599046620,3985,3985,3985,3985,0
|
|
20241018,105400,599046620,3985,3985,3985,3985,95
|
|
20241018,105300,598668045,3985,3985,3985,3985,0
|
|
20241018,105200,598668045,3985,3985,3985,3985,1911
|
|
20241018,105100,591052710,3985,3985,3985,3985,3
|
|
20241018,105000,591040755,3985,3990,3990,3985,637
|
|
20241018,104900,588500300,3990,3990,3990,3990,34
|
|
20241018,104800,588364640,3990,3990,3990,3990,109
|
|
20241018,104700,587929730,3990,3990,3990,3990,745
|
|
20241018,104600,584957180,4000,3995,4000,3990,118
|
|
20241018,104500,584486330,3995,4000,4000,3995,43
|
|
20241018,104400,584314340,3990,3990,3990,3990,0
|
|
20241018,104300,584314340,3990,3990,3990,3990,1
|
|
20241018,104200,584310350,3990,3995,3995,3990,881
|
|
20241018,104100,580792115,4005,4005,4005,3995,1440
|
|
20241018,104000,575036255,4000,4000,4000,4000,20
|
|
20241018,103900,574956255,4005,4005,4005,4005,0
|
|
20241018,103800,574956255,4005,4005,4005,4005,1
|
|
20241018,103700,574952250,3990,3990,4015,3990,1801
|
|
20241018,103600,567757385,4000,4000,4000,4000,1
|
|
20241018,103500,567753385,3995,3990,3995,3990,2178
|
|
20241018,103400,559062955,3985,3985,3985,3985,0
|
|
20241018,103300,559062955,3985,3985,3985,3985,900
|
|
20241018,103200,555476455,3985,3990,3990,3985,875
|
|
20241018,103100,551987260,3990,3990,3990,3990,563
|
|
20241018,103000,549740890,3990,4005,4005,3990,4263
|
|
20241018,102900,532694390,4000,4000,4000,4000,1269
|
|
20241018,102800,527618390,4000,4000,4000,4000,2006
|
|
20241018,102700,519594390,4000,4005,4010,4000,5820
|
|
20241018,102600,496298840,4015,4015,4015,4015,200
|
|
20241018,102500,495495840,4015,4015,4015,4015,0
|
|
20241018,102400,495495840,4015,4010,4015,4010,911
|
|
20241018,102300,491842725,4015,4015,4020,4015,47
|
|
20241018,102200,491654010,4015,4020,4020,4015,389
|
|
20241018,102100,490090520,4020,4020,4020,4020,1
|
|
20241018,102000,490086500,4000,4000,4000,4000,0
|
|
20241018,101900,490086500,4000,4025,4025,4000,1385
|
|
20241018,101800,484537140,4025,4020,4025,4020,1451
|
|
20241018,101700,478703170,4020,4005,4020,4005,1410
|
|
20241018,101600,473042455,4005,4005,4005,4005,462
|
|
20241018,101500,471192145,4010,4015,4015,4010,2075
|
|
20241018,101400,462867130,4020,4020,4020,4015,77
|
|
20241018,101300,462557955,4015,4020,4020,4015,341
|
|
20241018,101200,461187235,4025,4025,4025,4025,187
|
|
20241018,101100,460434560,4025,4010,4025,4010,3532
|
|
20241018,101000,446246605,4005,4000,4005,4000,137
|
|
20241018,100900,445698420,4000,4000,4000,4000,29
|
|
20241018,100800,445582420,3995,3995,3995,3995,5
|
|
20241018,100700,445562445,3995,3995,3995,3995,70
|
|
20241018,100600,445282795,4005,4005,4005,4005,1
|
|
20241018,100500,445278790,3990,4000,4000,3990,3131
|
|
20241018,100400,432785070,4000,3990,4000,3990,87
|
|
20241018,100300,432437595,3975,4005,4005,3975,10188
|
|
20241018,100200,391852800,4005,4005,4005,4005,0
|
|
20241018,100100,391852800,4005,3995,4005,3995,21
|
|
20241018,100000,391768885,3995,4000,4000,3995,105
|
|
20241018,095900,391349290,4000,4000,4000,4000,1076
|
|
20241018,095800,387045290,4000,4005,4005,4000,257
|
|
20241018,095700,386017240,4000,4000,4000,4000,8
|
|
20241018,095600,385985240,4005,4015,4015,4005,2647
|
|
20241018,095500,375378935,4015,4010,4015,4010,505
|
|
20241018,095400,373353865,4010,4000,4010,4000,1286
|
|
20241018,095300,368200390,4000,4000,4000,4000,34
|
|
20241018,095200,368064390,4000,4000,4000,4000,891
|
|
20241018,095100,364500390,4000,4000,4000,4000,50
|
|
20241018,095000,364300390,4000,4000,4000,4000,1
|
|
20241018,094900,364296390,3990,3990,3990,3990,41
|
|
20241018,094800,364132800,3990,4000,4000,3990,1777
|
|
20241018,094700,357040720,4005,3995,4005,3990,1701
|
|
20241018,094600,350239620,3995,3995,3995,3995,50
|
|
20241018,094500,350039870,3995,3995,3995,3995,1379
|
|
20241018,094400,344530765,3985,3995,3995,3985,67
|
|
20241018,094300,344263650,3985,3975,3990,3975,1264
|
|
20241018,094200,339227700,3975,3975,3975,3975,506
|
|
20241018,094100,337216350,3975,3970,3975,3970,3
|
|
20241018,094000,337204430,3970,3970,3970,3970,369
|
|
20241018,093900,335739500,3975,3955,3975,3955,915
|
|
20241018,093800,332113825,3955,3955,3965,3955,141
|
|
20241018,093700,331555510,3965,3970,3975,3950,18838
|
|
20241018,093600,256997150,3970,3975,3975,3970,595
|
|
20241018,093500,254634950,3970,3970,3970,3970,5
|
|
20241018,093400,254615100,3970,3970,3970,3970,1500
|
|
20241018,093300,248660100,3970,3970,3970,3970,2438
|
|
20241018,093200,238981240,3970,3980,3980,3970,157
|
|
20241018,093100,238357380,3980,3975,3980,3975,456
|
|
20241018,093000,236543600,3975,3975,3980,3975,103
|
|
20241018,092900,236134155,3975,3975,3975,3975,1259
|
|
20241018,092800,231129630,3975,3970,3975,3970,128
|
|
20241018,092700,230621460,3985,3975,3985,3970,3703
|
|
20241018,092600,215920380,3970,3970,3970,3970,532
|
|
20241018,092500,213808340,3970,3980,3980,3970,313
|
|
20241018,092400,212565600,3985,3970,3985,3970,206
|
|
20241018,092300,211747705,3970,3975,3975,3970,520
|
|
20241018,092200,209683295,3990,3990,3990,3975,13
|
|
20241018,092100,209631440,3970,3975,3990,3970,5136
|
|
20241018,092000,189222205,3975,4005,4005,3975,1161
|
|
20241018,091900,184599305,4010,3990,4010,3990,404
|
|
20241018,091800,182987325,4010,4010,4010,4010,9
|
|
20241018,091700,182951235,3990,3995,3995,3990,1627
|
|
20241018,091600,176459495,3995,3995,3995,3990,205
|
|
20241018,091500,175641525,3995,3995,4010,3995,663
|
|
20241018,091400,172989800,4010,4010,4010,4010,11
|
|
20241018,091300,172945690,4005,4000,4005,4000,7189
|
|
20241018,091200,144189390,3985,3985,3985,3980,1698
|
|
20241018,091100,137430825,3985,3985,3990,3985,302
|
|
20241018,091000,136226855,3985,3995,3995,3985,976
|
|
20241018,090900,132336825,3995,3995,3995,3985,1395
|
|
20241018,090800,126768810,4000,4000,4000,4000,588
|
|
20241018,090700,124416810,4000,4000,4000,3980,1441
|
|
20241018,090600,118669195,3985,4010,4010,3985,1690
|
|
20241018,090500,111905580,4005,4005,4020,4005,458
|
|
20241018,090400,110066340,4005,4000,4005,4000,1566
|
|
20241018,090300,103799190,4000,3990,4020,3985,823
|
|
20241018,090200,100508015,3990,3985,4010,3985,1630
|
|
20241018,090100,93987605,3985,3990,4000,3985,2343
|
|
20241018,090000,84639260,3985,3955,3985,3955,20513
|