576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,183300,4170083505,4010,4010,4010,4010,20009
|
|
20241022,183200,4170083505,4010,4010,4010,4010,0
|
|
20241022,183100,4170083505,4010,4010,4010,4010,0
|
|
20241022,183000,4170083505,4010,4010,4010,4010,0
|
|
20241022,182900,4170083505,4010,4010,4010,4010,0
|
|
20241022,182800,4170083505,4010,4010,4010,4010,0
|
|
20241022,182700,4170083505,4010,4010,4010,4010,0
|
|
20241022,182600,4170083505,4010,4010,4010,4010,0
|
|
20241022,182500,4170083505,4010,4010,4010,4010,0
|
|
20241022,182400,4170083505,4010,4010,4010,4010,0
|
|
20241022,182300,4170083505,4010,4010,4010,4010,0
|
|
20241022,182200,4170083505,4010,4010,4010,4010,0
|
|
20241022,182100,4170083505,4010,4010,4010,4010,0
|
|
20241022,182000,4170083505,4010,4010,4010,4010,0
|
|
20241022,181900,4170083505,4010,4010,4010,4010,0
|
|
20241022,181800,4170083505,4010,4010,4010,4010,0
|
|
20241022,181700,4170083505,4010,4010,4010,4010,0
|
|
20241022,181600,4170083505,4010,4010,4010,4010,0
|
|
20241022,181500,4170083505,4010,4010,4010,4010,0
|
|
20241022,181400,4170083505,4010,4010,4010,4010,0
|
|
20241022,181300,4170083505,4010,4010,4010,4010,0
|
|
20241022,181200,4170083505,4010,4010,4010,4010,0
|
|
20241022,181100,4170083505,4010,4010,4010,4010,0
|
|
20241022,181000,4170083505,4010,4010,4010,4010,0
|
|
20241022,180900,4170083505,4010,4010,4010,4010,0
|
|
20241022,180800,4170083505,4010,4010,4010,4010,0
|
|
20241022,180700,4170083505,4010,4010,4010,4010,0
|
|
20241022,180600,4170083505,4010,4010,4010,4010,0
|
|
20241022,180500,4170083505,4010,4010,4010,4010,0
|
|
20241022,180400,4170083505,4010,4010,4010,4010,0
|
|
20241022,180300,4170083505,4010,4010,4010,4010,20009
|
|
20241022,180200,4170083505,4010,4010,4010,4010,0
|
|
20241022,180100,4170083505,4010,4010,4010,4010,0
|
|
20241022,180000,4170083505,4010,4010,4010,4010,0
|
|
20241022,175900,4170083505,4010,4010,4010,4010,0
|
|
20241022,175800,4170083505,4010,4010,4010,4010,0
|
|
20241022,175700,4170083505,4010,4010,4010,4010,0
|
|
20241022,175600,4170083505,4010,4010,4010,4010,0
|
|
20241022,175500,4170083505,4010,4010,4010,4010,0
|
|
20241022,175400,4170083505,4010,4010,4010,4010,0
|
|
20241022,175300,4170083505,4010,4010,4010,4010,0
|
|
20241022,175200,4170083505,4010,4010,4010,4010,0
|
|
20241022,175100,4170083505,4010,4010,4010,4010,0
|
|
20241022,175000,4170083505,4010,4010,4010,4010,0
|
|
20241022,174900,4170083505,4010,4010,4010,4010,0
|
|
20241022,174800,4170083505,4010,4010,4010,4010,0
|
|
20241022,174700,4170083505,4010,4010,4010,4010,0
|
|
20241022,174600,4170083505,4010,4010,4010,4010,0
|
|
20241022,174500,4170083505,4010,4010,4010,4010,0
|
|
20241022,174400,4170083505,4010,4010,4010,4010,0
|
|
20241022,174300,4170083505,4010,4010,4010,4010,0
|
|
20241022,174200,4170083505,4010,4010,4010,4010,0
|
|
20241022,174100,4170083505,4010,4010,4010,4010,0
|
|
20241022,174000,4170083505,4010,4010,4010,4010,0
|
|
20241022,173900,4170083505,4010,4010,4010,4010,0
|
|
20241022,173800,4170083505,4010,4010,4010,4010,0
|
|
20241022,173700,4170083505,4010,4010,4010,4010,0
|
|
20241022,173600,4170083505,4010,4010,4010,4010,0
|
|
20241022,173500,4170083505,4010,4010,4010,4010,0
|
|
20241022,173400,4170083505,4010,4010,4010,4010,0
|
|
20241022,173300,4170083505,4010,4010,4010,4010,20009
|
|
20241022,173200,4170083505,4010,4010,4010,4010,0
|
|
20241022,173100,4170083505,4010,4010,4010,4010,0
|
|
20241022,173000,4170083505,4010,4010,4010,4010,0
|
|
20241022,172900,4170083505,4010,4010,4010,4010,0
|
|
20241022,172800,4170083505,4010,4010,4010,4010,0
|
|
20241022,172700,4170083505,4010,4010,4010,4010,0
|
|
20241022,172600,4170083505,4010,4010,4010,4010,0
|
|
20241022,172500,4170083505,4010,4010,4010,4010,0
|
|
20241022,172400,4170083505,4010,4010,4010,4010,0
|
|
20241022,172300,4170083505,4010,4010,4010,4010,0
|
|
20241022,172200,4170083505,4010,4010,4010,4010,0
|
|
20241022,172100,4170083505,4010,4010,4010,4010,0
|
|
20241022,172000,4170083505,4010,4010,4010,4010,0
|
|
20241022,171900,4170083505,4010,4010,4010,4010,0
|
|
20241022,171800,4170083505,4010,4010,4010,4010,0
|
|
20241022,171700,4170083505,4010,4010,4010,4010,0
|
|
20241022,171600,4170083505,4010,4010,4010,4010,0
|
|
20241022,171500,4170083505,4010,4010,4010,4010,0
|
|
20241022,171400,4170083505,4010,4010,4010,4010,0
|
|
20241022,171300,4170083505,4010,4010,4010,4010,0
|
|
20241022,171200,4170083505,4010,4010,4010,4010,0
|
|
20241022,171100,4170083505,4010,4010,4010,4010,0
|
|
20241022,171000,4170083505,4010,4010,4010,4010,0
|
|
20241022,170900,4170083505,4010,4010,4010,4010,0
|
|
20241022,170800,4170083505,4010,4010,4010,4010,0
|
|
20241022,170700,4170083505,4010,4010,4010,4010,0
|
|
20241022,170600,4170083505,4010,4010,4010,4010,0
|
|
20241022,170500,4170083505,4010,4010,4010,4010,0
|
|
20241022,170400,4170083505,4010,4010,4010,4010,0
|
|
20241022,170300,4170083505,4010,4010,4010,4010,20009
|
|
20241022,170200,4170083505,4010,4010,4010,4010,0
|
|
20241022,170100,4170083505,4010,4010,4010,4010,0
|
|
20241022,170000,4170083505,4010,4010,4010,4010,0
|
|
20241022,165900,4170083505,4010,4010,4010,4010,0
|
|
20241022,165800,4170083505,4010,4010,4010,4010,0
|
|
20241022,165700,4170083505,4010,4010,4010,4010,0
|
|
20241022,165600,4170083505,4010,4010,4010,4010,0
|
|
20241022,165500,4170083505,4010,4010,4010,4010,0
|
|
20241022,165400,4170083505,4010,4010,4010,4010,0
|
|
20241022,165300,4170083505,4010,4010,4010,4010,0
|
|
20241022,165200,4170083505,4010,4010,4010,4010,0
|
|
20241022,165100,4170083505,4010,4010,4010,4010,0
|
|
20241022,165000,4170083505,4010,4010,4010,4010,0
|
|
20241022,164900,4170083505,4010,4010,4010,4010,0
|
|
20241022,164800,4170083505,4010,4010,4010,4010,0
|
|
20241022,164700,4170083505,4010,4010,4010,4010,0
|
|
20241022,164600,4170083505,4010,4010,4010,4010,0
|
|
20241022,164500,4170083505,4010,4010,4010,4010,0
|
|
20241022,164400,4170083505,4010,4010,4010,4010,0
|
|
20241022,164300,4170083505,4010,4010,4010,4010,0
|
|
20241022,164200,4170083505,4010,4010,4010,4010,0
|
|
20241022,164100,4170083505,4010,4010,4010,4010,0
|
|
20241022,164000,4170083505,4010,4010,4010,4010,0
|
|
20241022,163900,4170083505,4010,4010,4010,4010,0
|
|
20241022,163800,4170083505,4010,4010,4010,4010,0
|
|
20241022,163700,4170083505,4010,4010,4010,4010,0
|
|
20241022,163600,4170083505,4010,4010,4010,4010,0
|
|
20241022,163500,4170083505,4010,4010,4010,4010,0
|
|
20241022,163400,4170083505,4010,4010,4010,4010,0
|
|
20241022,163300,4170083505,4010,4010,4010,4010,20009
|
|
20241022,163200,4170083505,4010,4010,4010,4010,0
|
|
20241022,163100,4170083505,4010,4010,4010,4010,0
|
|
20241022,163000,4170083505,4010,4010,4010,4010,0
|
|
20241022,162900,4170083505,4010,4010,4010,4010,0
|
|
20241022,162800,4170083505,4010,4010,4010,4010,0
|
|
20241022,162700,4170083505,4010,4010,4010,4010,0
|
|
20241022,162600,4170083505,4010,4010,4010,4010,0
|
|
20241022,162500,4170083505,4010,4010,4010,4010,0
|
|
20241022,162400,4170083505,4010,4010,4010,4010,0
|
|
20241022,162300,4170083505,4010,4010,4010,4010,0
|
|
20241022,162200,4170083505,4010,4010,4010,4010,0
|
|
20241022,162100,4170083505,4010,4010,4010,4010,0
|
|
20241022,162000,4170083505,4010,4010,4010,4010,0
|
|
20241022,161900,4170083505,4010,4010,4010,4010,0
|
|
20241022,161800,4170083505,4010,4010,4010,4010,0
|
|
20241022,161700,4170083505,4010,4010,4010,4010,0
|
|
20241022,161600,4170083505,4010,4010,4010,4010,0
|
|
20241022,161500,4170083505,4010,4010,4010,4010,0
|
|
20241022,161400,4170083505,4010,4010,4010,4010,0
|
|
20241022,161300,4170083505,4010,4010,4010,4010,0
|
|
20241022,161200,4170083505,4010,4010,4010,4010,0
|
|
20241022,161100,4170083505,4010,4010,4010,4010,0
|
|
20241022,161000,4170083505,4010,4010,4010,4010,0
|
|
20241022,160900,4170083505,4010,4010,4010,4010,0
|
|
20241022,160800,4170083505,4010,4010,4010,4010,0
|
|
20241022,160700,4170083505,4010,4010,4010,4010,0
|
|
20241022,160600,4170083505,4010,4010,4010,4010,0
|
|
20241022,160500,4170083505,4010,4010,4010,4010,0
|
|
20241022,160400,4170083505,4010,4010,4010,4010,0
|
|
20241022,160300,4170083505,4010,4010,4010,4010,20009
|
|
20241022,160200,4170083505,4010,4010,4010,4010,0
|
|
20241022,160100,4170083505,4010,4010,4010,4010,0
|
|
20241022,160000,4170083505,4010,4010,4010,4010,0
|
|
20241022,155900,4170083505,4010,4010,4010,4010,0
|
|
20241022,155800,4170083505,4010,4010,4010,4010,0
|
|
20241022,155700,4170083505,4010,4010,4010,4010,0
|
|
20241022,155600,4170083505,4010,4010,4010,4010,0
|
|
20241022,155500,4170083505,4010,4010,4010,4010,0
|
|
20241022,155400,4170083505,4010,4010,4010,4010,0
|
|
20241022,155300,4170083505,4010,4010,4010,4010,0
|
|
20241022,155200,4170083505,4010,4010,4010,4010,0
|
|
20241022,155100,4170083505,4010,4010,4010,4010,0
|
|
20241022,155000,4170083505,4010,4010,4010,4010,0
|
|
20241022,154900,4170083505,4010,4010,4010,4010,0
|
|
20241022,154800,4170083505,4010,4010,4010,4010,0
|
|
20241022,154700,4170083505,4010,4010,4010,4010,0
|
|
20241022,154600,4170083505,4010,4010,4010,4010,0
|
|
20241022,154500,4170083505,4010,4010,4010,4010,0
|
|
20241022,154400,4170083505,4010,4010,4010,4010,0
|
|
20241022,154300,4170083505,4010,4010,4010,4010,0
|
|
20241022,154200,4170083505,4010,4010,4010,4010,0
|
|
20241022,154100,4170083505,4010,4010,4010,4010,0
|
|
20241022,154000,4170083505,4010,4010,4010,4010,0
|
|
20241022,153900,4170083505,4010,4010,4010,4010,0
|
|
20241022,153800,4170083505,4010,4010,4010,4010,0
|
|
20241022,153700,4170083505,4010,4010,4010,4010,0
|
|
20241022,153600,4170083505,4010,4010,4010,4010,0
|
|
20241022,153500,4170083505,4010,4010,4010,4010,0
|
|
20241022,153400,4170083505,4010,4010,4010,4010,0
|
|
20241022,153300,4170083505,4010,4010,4010,4010,20009
|
|
20241022,153200,4170083505,4010,4010,4010,4010,0
|
|
20241022,153100,4170083505,4010,4010,4010,4010,0
|
|
20241022,153000,4170083505,4010,4010,4010,4010,20009
|
|
20241022,152900,4089847415,4000,4000,4000,4000,0
|
|
20241022,152800,4089847415,4000,4000,4000,4000,0
|
|
20241022,152700,4089847415,4000,4000,4000,4000,0
|
|
20241022,152600,4089847415,4000,4000,4000,4000,0
|
|
20241022,152500,4089847415,4000,4000,4000,4000,0
|
|
20241022,152400,4089847415,4000,4000,4000,4000,0
|
|
20241022,152300,4089847415,4000,4000,4000,4000,0
|
|
20241022,152200,4089847415,4000,4000,4000,4000,0
|
|
20241022,152100,4089847415,4000,4000,4000,4000,0
|
|
20241022,152000,4089847415,4000,4000,4000,4000,0
|
|
20241022,151900,4089847415,4000,4000,4010,3995,6394
|
|
20241022,151800,4064272210,4000,4005,4010,4000,7472
|
|
20241022,151700,4034364860,4000,4025,4025,4000,21528
|
|
20241022,151600,3948109715,4030,4030,4030,4030,97
|
|
20241022,151500,3947718805,4030,4020,4030,4020,348
|
|
20241022,151400,3946317785,4020,4020,4020,4020,1077
|
|
20241022,151300,3941988245,4020,4020,4025,4015,1638
|
|
20241022,151200,3935408740,4020,4020,4020,4010,2787
|
|
20241022,151100,3924210280,4020,4020,4020,4020,2460
|
|
20241022,151000,3914321080,4050,4020,4050,4020,3084
|
|
20241022,150900,3901922650,4020,4020,4055,4010,8982
|
|
20241022,150800,3865826075,4000,4040,4040,4000,16304
|
|
20241022,150700,3800164655,4055,4040,4055,4040,1005
|
|
20241022,150600,3796098190,4045,4045,4045,4045,1848
|
|
20241022,150500,3788623030,4045,4045,4045,4045,0
|
|
20241022,150400,3788623030,4045,4045,4045,4045,38
|
|
20241022,150300,3788469320,4050,4050,4050,4050,1089
|
|
20241022,150200,3784058870,4050,4050,4050,4050,0
|
|
20241022,150100,3784058870,4050,4050,4050,4050,0
|
|
20241022,150000,3784058870,4050,4050,4050,4050,1392
|
|
20241022,145900,3778421270,4050,4050,4050,4050,0
|
|
20241022,145800,3778421270,4050,4050,4050,4050,0
|
|
20241022,145700,3778421270,4050,4035,4050,4035,1615
|
|
20241022,145600,3771896195,4035,4035,4035,4035,174
|
|
20241022,145500,3771194105,4035,4025,4035,4025,2208
|
|
20241022,145400,3762305405,4010,4000,4020,4000,20200
|
|
20241022,145300,3681440650,4000,4000,4035,4000,5536
|
|
20241022,145200,3659287420,4000,4015,4015,4000,21602
|
|
20241022,145100,3572691730,4025,4020,4025,4005,15271
|
|
20241022,145000,3511362395,4010,4040,4045,4010,50077
|
|
20241022,144900,3310139870,4040,4040,4040,4040,115
|
|
20241022,144800,3309675270,4055,4040,4055,4040,28
|
|
20241022,144700,3309562135,4040,4045,4045,4040,5077
|
|
20241022,144600,3289049730,4045,4045,4045,4045,180
|
|
20241022,144500,3288321630,4045,4050,4050,4045,2077
|
|
20241022,144400,3279919570,4050,4050,4050,4050,1533
|
|
20241022,144300,3273710920,4060,4060,4060,4060,0
|
|
20241022,144200,3273710920,4060,4060,4060,4060,0
|
|
20241022,144100,3273710920,4060,4060,4060,4060,0
|
|
20241022,144000,3273710920,4060,4060,4060,4060,50
|
|
20241022,143900,3273507920,4060,4060,4060,4060,305
|
|
20241022,143800,3272269620,4065,4065,4065,4065,0
|
|
20241022,143700,3272269620,4065,4065,4065,4065,370
|
|
20241022,143600,3270765570,4070,4070,4070,4070,50
|
|
20241022,143500,3270562070,4070,4070,4070,4070,180
|
|
20241022,143400,3269829470,4070,4070,4070,4070,77
|
|
20241022,143300,3269516080,4070,4070,4070,4070,921
|
|
20241022,143200,3265767610,4075,4080,4080,4075,2453
|
|
20241022,143100,3255763870,4085,4085,4085,4085,1
|
|
20241022,143000,3255759785,4085,4080,4085,4080,2023
|
|
20241022,142900,3247502895,4080,4080,4080,4080,807
|
|
20241022,142800,3244210335,4075,4075,4075,4075,906
|
|
20241022,142700,3240518385,4075,4065,4075,4065,6821
|
|
20241022,142600,3212783160,4065,4045,4065,4045,3248
|
|
20241022,142500,3199599275,4050,4050,4050,4050,22
|
|
20241022,142400,3199510175,4050,4050,4050,4050,2035
|
|
20241022,142300,3191268425,4055,4050,4055,4050,1592
|
|
20241022,142200,3184815825,4050,4045,4050,4045,1609
|
|
20241022,142100,3178301810,4045,4045,4045,4045,0
|
|
20241022,142000,3178301810,4045,4045,4045,4045,0
|
|
20241022,141900,3178301810,4045,4045,4045,4045,0
|
|
20241022,141800,3178301810,4045,4045,4045,4045,27
|
|
20241022,141700,3178192595,4045,4050,4050,4045,301
|
|
20241022,141600,3176975045,4050,4050,4050,4050,50
|
|
20241022,141500,3176772545,4050,4050,4050,4050,0
|
|
20241022,141400,3176772545,4050,4050,4050,4050,44
|
|
20241022,141300,3176594345,4050,4050,4050,4050,104
|
|
20241022,141200,3176173145,4050,4050,4050,4050,1150
|
|
20241022,141100,3171515645,4050,4050,4050,4050,0
|
|
20241022,141000,3171515645,4050,4050,4050,4050,0
|
|
20241022,140900,3171515645,4050,4050,4050,4050,0
|
|
20241022,140800,3171515645,4050,4050,4050,4050,0
|
|
20241022,140700,3171515645,4050,4050,4050,4050,0
|
|
20241022,140600,3171515645,4050,4050,4050,4050,0
|
|
20241022,140500,3171515645,4050,4050,4050,4050,0
|
|
20241022,140400,3171515645,4050,4050,4050,4050,47
|
|
20241022,140300,3171325295,4050,4040,4050,4040,120
|
|
20241022,140200,3170839555,4040,4045,4045,4040,1054
|
|
20241022,140100,3166577270,4045,4045,4045,4045,103
|
|
20241022,140000,3166160635,4045,4045,4045,4045,154
|
|
20241022,135900,3165537705,4045,4060,4060,4045,310
|
|
20241022,135800,3164283005,4060,4060,4060,4060,2894
|
|
20241022,135700,3152533365,4060,4060,4060,4060,180
|
|
20241022,135600,3151802565,4060,4055,4060,4055,371
|
|
20241022,135500,3150296530,4060,4060,4060,4060,2072
|
|
20241022,135400,3141884210,4060,4065,4065,4060,400
|
|
20241022,135300,3140260160,4065,4065,4065,4065,454
|
|
20241022,135200,3138414650,4065,4065,4065,4065,596
|
|
20241022,135100,3135991910,4065,4065,4065,4065,849
|
|
20241022,135000,3132540725,4070,4070,4070,4070,0
|
|
20241022,134900,3132540725,4070,4055,4070,4055,3078
|
|
20241022,134800,3120043080,4045,4045,4045,4045,180
|
|
20241022,134700,3119314980,4045,4045,4045,4045,77
|
|
20241022,134600,3119003515,4045,4045,4045,4045,180
|
|
20241022,134500,3118275415,4045,4045,4045,4045,103
|
|
20241022,134400,3117858780,4045,4045,4045,4045,77
|
|
20241022,134300,3117547315,4045,4045,4045,4045,579
|
|
20241022,134200,3115205260,4060,4045,4060,4045,1625
|
|
20241022,134100,3108626930,4045,4045,4045,4045,149
|
|
20241022,134000,3108024225,4045,4045,4045,4045,0
|
|
20241022,133900,3108024225,4045,4035,4045,4035,139
|
|
20241022,133800,3107463010,4035,4025,4035,4025,3738
|
|
20241022,133700,3092385860,4025,4025,4025,4025,0
|
|
20241022,133600,3092385860,4025,4025,4025,4025,1
|
|
20241022,133500,3092381835,4025,4025,4025,4025,10
|
|
20241022,133400,3092341585,4025,4025,4025,4025,131
|
|
20241022,133300,3091814310,4020,4020,4025,4020,5077
|
|
20241022,133200,3071404760,4020,4030,4030,4020,3133
|
|
20241022,133100,3058803785,4030,4030,4030,4030,155
|
|
20241022,133000,3058179135,4025,4025,4025,4025,104
|
|
20241022,132900,3057760535,4025,4025,4025,4025,154
|
|
20241022,132800,3057140685,4025,4025,4025,4025,104
|
|
20241022,132700,3056722085,4025,4030,4030,4025,3182
|
|
20241022,132600,3043908625,4030,4030,4030,4030,78
|
|
20241022,132500,3043594285,4030,4030,4030,4030,111
|
|
20241022,132400,3043146955,4030,4035,4035,4020,4562
|
|
20241022,132300,3024760250,4035,4035,4035,4035,174
|
|
20241022,132200,3024058160,4035,4035,4035,4035,1266
|
|
20241022,132100,3018949850,4035,4045,4045,4035,3041
|
|
20241022,132000,3006666790,4045,4045,4045,4045,0
|
|
20241022,131900,3006666790,4045,4045,4045,4045,76
|
|
20241022,131800,3006359370,4045,4045,4045,4045,104
|
|
20241022,131700,3005938690,4045,4045,4045,4045,361
|
|
20241022,131600,3004478445,4045,4045,4045,4045,0
|
|
20241022,131500,3004478445,4045,4045,4045,4045,1601
|
|
20241022,131400,2998002400,4050,4050,4050,4050,0
|
|
20241022,131300,2998002400,4050,4050,4050,4050,0
|
|
20241022,131200,2998002400,4050,4050,4050,4050,0
|
|
20241022,131100,2998002400,4050,4050,4050,4050,0
|
|
20241022,131000,2998002400,4050,4050,4050,4050,0
|
|
20241022,130900,2998002400,4050,4050,4050,4050,29
|
|
20241022,130800,2997884950,4050,4045,4050,4045,2202
|
|
20241022,130700,2988967760,4045,4045,4045,4045,0
|
|
20241022,130600,2988967760,4045,4045,4045,4045,76
|
|
20241022,130500,2988660340,4045,4045,4045,4045,1180
|
|
20241022,130400,2983887240,4045,4045,4045,4045,0
|
|
20241022,130300,2983887240,4045,4045,4045,4045,2
|
|
20241022,130200,2983879150,4045,4045,4045,4045,0
|
|
20241022,130100,2983879150,4045,4045,4045,4045,278
|
|
20241022,130000,2982754640,4045,4045,4045,4045,28
|
|
20241022,125900,2982641380,4045,4040,4045,4040,173
|
|
20241022,125800,2981941980,4040,4040,4040,4040,454
|
|
20241022,125700,2980107820,4045,4040,4045,4040,955
|
|
20241022,125600,2976245230,4040,4040,4040,4040,181
|
|
20241022,125500,2975513990,4040,4045,4045,4040,115
|
|
20241022,125400,2975048820,4045,4045,4045,4045,181
|
|
20241022,125300,2974316675,4045,4045,4045,4045,77
|
|
20241022,125200,2974005210,4045,4050,4050,4045,614
|
|
20241022,125100,2971521530,4050,4045,4050,4045,30
|
|
20241022,125000,2971400165,4045,4045,4045,4045,1207
|
|
20241022,124900,2966517850,4045,4060,4060,4045,7681
|
|
20241022,124800,2935404015,4060,4065,4065,4060,98
|
|
20241022,124700,2935006130,4065,4065,4065,4065,0
|
|
20241022,124600,2935006130,4065,4065,4065,4065,0
|
|
20241022,124500,2935006130,4065,4065,4065,4065,500
|
|
20241022,124400,2932973630,4070,4070,4070,4070,0
|
|
20241022,124300,2932973630,4070,4070,4075,4070,3930
|
|
20241022,124200,2916977165,4075,4070,4075,4070,1560
|
|
20241022,124100,2910622475,4070,4070,4075,4070,3588
|
|
20241022,124000,2896019175,4070,4070,4080,4070,1765
|
|
20241022,123900,2888825090,4070,4075,4075,4070,659
|
|
20241022,123800,2886140085,4075,4065,4080,4065,2516
|
|
20241022,123700,2875888095,4065,4055,4065,4055,2447
|
|
20241022,123600,2865954585,4055,4055,4055,4055,1500
|
|
20241022,123500,2859872085,4050,4050,4050,4050,614
|
|
20241022,123400,2857385385,4055,4045,4055,4045,261
|
|
20241022,123300,2856327800,4045,4045,4045,4045,181
|
|
20241022,123200,2855595655,4045,4045,4045,4045,77
|
|
20241022,123100,2855284190,4045,4045,4045,4045,1081
|
|
20241022,123000,2850911545,4045,4045,4045,4045,428
|
|
20241022,122900,2849180285,4035,4055,4055,4035,12066
|
|
20241022,122800,2800348200,4055,4055,4055,4055,471
|
|
20241022,122700,2798438295,4055,4055,4055,4055,8
|
|
20241022,122600,2798405855,4055,4055,4055,4055,10
|
|
20241022,122500,2798365305,4060,4055,4060,4050,353
|
|
20241022,122400,2796934125,4055,4040,4055,4040,2258
|
|
20241022,122300,2787785585,4040,4040,4040,4040,165
|
|
20241022,122200,2787118985,4040,4035,4040,4035,1659
|
|
20241022,122100,2780419915,4035,4035,4035,4035,0
|
|
20241022,122000,2780419915,4035,4035,4035,4035,0
|
|
20241022,121900,2780419915,4035,4035,4035,4035,5
|
|
20241022,121800,2780399740,4030,4030,4030,4030,104
|
|
20241022,121700,2779980620,4030,4030,4030,4030,596
|
|
20241022,121600,2777578740,4030,4030,4030,4030,343
|
|
20241022,121500,2776196450,4030,4030,4030,4030,163
|
|
20241022,121400,2775539560,4035,4035,4035,4035,1481
|
|
20241022,121300,2769563725,4040,4040,4040,4040,204
|
|
20241022,121200,2768739565,4040,4045,4045,4040,2479
|
|
20241022,121100,2758719240,4045,4030,4045,4030,1740
|
|
20241022,121000,2751685870,4030,4005,4030,4005,5625
|
|
20241022,120900,2729091170,4005,4005,4005,4005,0
|
|
20241022,120800,2729091170,4005,4005,4005,4005,0
|
|
20241022,120700,2729091170,4005,4005,4005,4005,212
|
|
20241022,120600,2728242110,4005,4000,4005,4000,1078
|
|
20241022,120500,2723924855,4000,4000,4000,3995,2709
|
|
20241022,120400,2713089005,4010,4010,4010,4010,14528
|
|
20241022,120300,2654831725,4015,4015,4015,4015,500
|
|
20241022,120200,2652824225,4015,4015,4015,4015,0
|
|
20241022,120100,2652824225,4015,4010,4015,4010,2813
|
|
20241022,120000,2641544085,4010,3995,4010,3990,10339
|
|
20241022,115900,2600221555,4000,4015,4015,4000,13110
|
|
20241022,115800,2547774320,4015,4010,4015,4010,2738
|
|
20241022,115700,2536792415,4000,4005,4005,3995,5078
|
|
20241022,115600,2516492780,4010,4010,4010,4010,0
|
|
20241022,115500,2516492780,4010,4000,4010,4000,3501
|
|
20241022,115400,2502465780,4000,4000,4000,4000,78
|
|
20241022,115300,2502153780,4000,4000,4000,4000,183
|
|
20241022,115200,2501421780,4000,4005,4005,4000,5798
|
|
20241022,115100,2478229275,4005,4005,4005,4000,2020
|
|
20241022,115000,2470142750,4010,4010,4010,4010,14
|
|
20241022,114900,2470086610,4010,4010,4010,4010,523
|
|
20241022,114800,2467989380,4010,3990,4010,3990,7108
|
|
20241022,114700,2439571070,3990,3980,3990,3980,5517
|
|
20241022,114600,2417577545,3980,3990,3990,3975,5022
|
|
20241022,114500,2397582695,3990,3990,3995,3990,977
|
|
20241022,114400,2393684390,3990,4000,4000,3990,18902
|
|
20241022,114300,2318195145,4000,4005,4010,4000,510
|
|
20241022,114200,2316150510,4000,4010,4020,3995,73710
|
|
20241022,114100,2021286325,4010,4010,4010,4010,309
|
|
20241022,114000,2020047235,4010,4010,4010,4010,7034
|
|
20241022,113900,1991840895,4010,4015,4015,4010,8281
|
|
20241022,113800,1958633590,4015,4015,4020,4015,3713
|
|
20241022,113700,1943725890,4020,4020,4020,4020,15
|
|
20241022,113600,1943665590,4020,4020,4020,4020,1061
|
|
20241022,113500,1939400370,4020,4020,4020,4020,0
|
|
20241022,113400,1939400370,4020,4020,4020,4020,4633
|
|
20241022,113300,1920775710,4025,4025,4025,4025,281
|
|
20241022,113200,1919644685,4025,4020,4025,4020,5080
|
|
20241022,113100,1899198075,4020,4020,4020,4020,605
|
|
20241022,113000,1896765975,4020,4015,4020,4015,340
|
|
20241022,112900,1895399250,4020,4020,4020,4020,1083
|
|
20241022,112800,1891045590,4020,4025,4025,4020,3011
|
|
20241022,112700,1878941315,4030,4025,4030,4025,215
|
|
20241022,112600,1878075860,4025,4025,4025,4025,0
|
|
20241022,112500,1878075860,4025,4030,4030,4025,544
|
|
20241022,112400,1875885570,4030,4030,4030,4030,552
|
|
20241022,112300,1873661010,4030,4035,4035,4025,2978
|
|
20241022,112200,1861664135,4040,4045,4045,4040,4538
|
|
20241022,112100,1843330085,4050,4050,4050,4050,0
|
|
20241022,112000,1843330085,4050,4045,4050,4045,5976
|
|
20241022,111900,1819156175,4050,4050,4050,4050,0
|
|
20241022,111800,1819156175,4050,4050,4050,4050,0
|
|
20241022,111700,1819156175,4050,4050,4050,4050,20
|
|
20241022,111600,1819075175,4050,4050,4050,4050,78
|
|
20241022,111500,1818759275,4050,4050,4055,4050,7176
|
|
20241022,111400,1789686465,4050,4055,4055,4050,6764
|
|
20241022,111300,1762283495,4055,4060,4060,4055,3813
|
|
20241022,111200,1746807715,4060,4060,4060,4060,940
|
|
20241022,111100,1742991315,4060,4060,4060,4060,359
|
|
20241022,111000,1741533775,4055,4050,4055,4050,3329
|
|
20241022,110900,1728039590,4050,4045,4050,4045,420
|
|
20241022,110800,1726339385,4045,4040,4045,4040,566
|
|
20241022,110700,1724051310,4040,4040,4040,4040,78
|
|
20241022,110600,1723736190,4040,4040,4040,4040,290
|
|
20241022,110500,1722564590,4040,4040,4040,4040,0
|
|
20241022,110400,1722564590,4040,4035,4040,4035,1158
|
|
20241022,110300,1717887060,4035,4035,4035,4035,101
|
|
20241022,110200,1717479525,4035,4030,4035,4030,954
|
|
20241022,110100,1713632385,4030,4035,4035,4030,1516
|
|
20241022,110000,1707522770,4035,4025,4035,4025,1191
|
|
20241022,105900,1702723745,4030,4030,4030,4030,2270
|
|
20241022,105800,1693575645,4035,4040,4040,4030,9867
|
|
20241022,105700,1653740220,4045,4045,4045,4045,0
|
|
20241022,105600,1653740220,4045,4050,4050,4045,980
|
|
20241022,105500,1649773750,4050,4050,4050,4050,926
|
|
20241022,105400,1646023450,4050,4040,4050,4040,504
|
|
20241022,105300,1643982520,4040,4050,4050,4040,628
|
|
20241022,105200,1641440400,4050,4050,4050,4050,45
|
|
20241022,105100,1641258150,4050,4050,4050,4050,3377
|
|
20241022,105000,1627581300,4040,4040,4040,4040,183
|
|
20241022,104900,1626841980,4040,4045,4050,4040,9467
|
|
20241022,104800,1588586635,4045,4045,4045,4045,747
|
|
20241022,104700,1585565020,4045,4045,4045,4045,639
|
|
20241022,104600,1582980265,4045,4040,4045,4040,1286
|
|
20241022,104500,1577784175,4040,4040,4040,4040,105
|
|
20241022,104400,1577359975,4040,4040,4040,4040,1079
|
|
20241022,104300,1573000815,4040,4040,4040,4040,0
|
|
20241022,104200,1573000815,4040,4045,4050,4040,3267
|
|
20241022,104100,1559799345,4045,4050,4050,4045,10876
|
|
20241022,104000,1515781290,4050,4050,4050,4050,0
|
|
20241022,103900,1515781290,4050,4060,4060,4050,5542
|
|
20241022,103800,1493322870,4060,4060,4060,4050,10002
|
|
20241022,103700,1452806165,4050,4055,4060,4050,11708
|
|
20241022,103600,1405385680,4055,4055,4055,4055,2843
|
|
20241022,103500,1393857315,4055,4055,4055,4045,6245
|
|
20241022,103400,1368563075,4060,4070,4070,4060,7459
|
|
20241022,103300,1338275540,4065,4060,4065,4060,5265
|
|
20241022,103200,1316898315,4060,4055,4060,4055,6001
|
|
20241022,103100,1292559255,4065,4070,4070,4055,7440
|
|
20241022,103000,1262354580,4070,4060,4070,4055,5167
|
|
20241022,102900,1241401740,4055,4055,4055,4055,1480
|
|
20241022,102800,1235400340,4055,4060,4060,4050,13005
|
|
20241022,102700,1182689860,4060,4060,4060,4060,3003
|
|
20241022,102600,1170497680,4050,4050,4050,4050,5000
|
|
20241022,102500,1150247680,4065,4060,4065,4060,14239
|
|
20241022,102400,1092381145,4055,4060,4060,4050,6747
|
|
20241022,102300,1065040410,4060,4060,4060,4060,0
|
|
20241022,102200,1065040410,4060,4065,4065,4055,6662
|
|
20241022,102100,1038022505,4055,4060,4075,4050,21693
|
|
20241022,102000,950118100,4060,4090,4090,4055,33575
|
|
20241022,101900,813711685,4085,4075,4085,4075,3084
|
|
20241022,101800,801124165,4075,4080,4080,4075,293
|
|
20241022,101700,799929175,4085,4085,4085,4085,0
|
|
20241022,101600,799929175,4085,4085,4085,4085,2468
|
|
20241022,101500,789847395,4085,4100,4100,4085,1047
|
|
20241022,101400,785555400,4100,4080,4100,4080,2916
|
|
20241022,101300,773655020,4075,4070,4075,4070,1324
|
|
20241022,101200,768261320,4070,4070,4070,4070,1000
|
|
20241022,101100,764191320,4065,4080,4080,4065,3001
|
|
20241022,101000,751975815,4080,4085,4085,4080,1945
|
|
20241022,100900,744040115,4085,4085,4085,4085,27
|
|
20241022,100800,743929820,4085,4085,4085,4085,2000
|
|
20241022,100700,735759820,4080,4080,4080,4080,2096
|
|
20241022,100600,727208140,4080,4080,4080,4080,245
|
|
20241022,100500,726208540,4080,4080,4080,4080,1544
|
|
20241022,100400,719909020,4080,4085,4085,4080,217
|
|
20241022,100300,719023655,4080,4080,4080,4080,1486
|
|
20241022,100200,712960775,4075,4080,4080,4075,2145
|
|
20241022,100100,704209200,4075,4075,4075,4075,700
|
|
20241022,100000,701356700,4070,4070,4070,4070,66
|
|
20241022,095900,701088080,4075,4075,4080,4075,2015
|
|
20241022,095800,692871880,4080,4070,4080,4070,2251
|
|
20241022,095700,683706520,4075,4070,4075,4070,2260
|
|
20241022,095600,674497520,4070,4070,4070,4070,10
|
|
20241022,095500,674456820,4070,4070,4070,4070,1208
|
|
20241022,095400,669540260,4070,4070,4070,4070,0
|
|
20241022,095300,669540260,4070,4065,4070,4065,5831
|
|
20241022,095200,645824620,4060,4070,4070,4060,8117
|
|
20241022,095100,612849735,4070,4075,4075,4070,4025
|
|
20241022,095000,596467960,4075,4080,4080,4070,242
|
|
20241022,094900,595482910,4080,4085,4085,4080,81
|
|
20241022,094800,595152150,4070,4085,4085,4070,9820
|
|
20241022,094700,555108545,4080,4080,4085,4080,2601
|
|
20241022,094600,544485220,4085,4080,4085,4075,6252
|
|
20241022,094500,518985810,4080,4095,4095,4080,14021
|
|
20241022,094400,461637905,4100,4105,4105,4100,236
|
|
20241022,094300,460670300,4115,4115,4115,4115,0
|
|
20241022,094200,460670300,4115,4095,4115,4095,1104
|
|
20241022,094100,456130010,4115,4100,4115,4100,693
|
|
20241022,094000,453286215,4100,4100,4100,4100,0
|
|
20241022,093900,453286215,4100,4100,4100,4100,0
|
|
20241022,093800,453286215,4100,4105,4105,4100,2717
|
|
20241022,093700,442146420,4105,4110,4110,4105,1409
|
|
20241022,093600,436361240,4120,4120,4120,4120,0
|
|
20241022,093500,436361240,4120,4120,4120,4120,11
|
|
20241022,093400,436315920,4120,4110,4120,4110,103
|
|
20241022,093300,435892560,4110,4110,4110,4110,0
|
|
20241022,093200,435892560,4110,4110,4110,4110,0
|
|
20241022,093100,435892560,4110,4125,4125,4110,1007
|
|
20241022,093000,431750705,4125,4125,4125,4125,1
|
|
20241022,092900,431746580,4125,4125,4125,4125,114
|
|
20241022,092800,431276330,4125,4110,4130,4110,7124
|
|
20241022,092700,401959440,4110,4110,4110,4110,0
|
|
20241022,092600,401959440,4110,4110,4110,4110,1
|
|
20241022,092500,401955330,4110,4110,4110,4110,326
|
|
20241022,092400,400615470,4110,4110,4110,4110,73
|
|
20241022,092300,400315440,4100,4110,4110,4100,10770
|
|
20241022,092200,356145910,4110,4110,4110,4110,700
|
|
20241022,092100,353268910,4110,4120,4120,4110,2448
|
|
20241022,092000,343187620,4120,4120,4120,4120,0
|
|
20241022,091900,343187620,4120,4125,4125,4120,4204
|
|
20241022,091800,325852390,4130,4135,4135,4130,60
|
|
20241022,091700,325604540,4135,4135,4140,4135,1399
|
|
20241022,091600,319819670,4135,4135,4135,4135,2161
|
|
20241022,091500,310883935,4135,4115,4140,4115,2733
|
|
20241022,091400,299592805,4110,4105,4110,4100,1681
|
|
20241022,091300,292692500,4100,4100,4100,4095,2660
|
|
20241022,091200,281788735,4100,4100,4105,4100,1158
|
|
20241022,091100,277040865,4105,4105,4110,4105,703
|
|
20241022,091000,274154805,4110,4115,4115,4095,14359
|
|
20241022,090900,215256825,4115,4115,4120,4115,5533
|
|
20241022,090800,192486760,4120,4130,4135,4120,2996
|
|
20241022,090700,180131355,4130,4130,4130,4130,171
|
|
20241022,090600,179425125,4130,4135,4135,4130,3000
|
|
20241022,090500,167030120,4130,4130,4130,4130,868
|
|
20241022,090400,163445280,4130,4130,4130,4125,3835
|
|
20241022,090300,147606780,4140,4140,4140,4140,2874
|
|
20241022,090200,135708420,4140,4150,4150,4140,7675
|
|
20241022,090100,103886570,4160,4150,4160,4150,150
|
|
20241022,090000,103262690,4150,4125,4150,4125,25015
|