577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,183400,1151724845,3005,3005,3005,3005,9141
|
|
20241021,183300,1151724845,3005,3005,3005,3005,0
|
|
20241021,183200,1151724845,3005,3005,3005,3005,0
|
|
20241021,183100,1151724845,3005,3005,3005,3005,0
|
|
20241021,183000,1151724845,3005,3005,3005,3005,0
|
|
20241021,182900,1151724845,3005,3005,3005,3005,0
|
|
20241021,182800,1151724845,3005,3005,3005,3005,0
|
|
20241021,182700,1151724845,3005,3005,3005,3005,0
|
|
20241021,182600,1151724845,3005,3005,3005,3005,0
|
|
20241021,182500,1151724845,3005,3005,3005,3005,0
|
|
20241021,182400,1151724845,3005,3005,3005,3005,0
|
|
20241021,182300,1151724845,3005,3005,3005,3005,0
|
|
20241021,182200,1151724845,3005,3005,3005,3005,0
|
|
20241021,182100,1151724845,3005,3005,3005,3005,0
|
|
20241021,182000,1151724845,3005,3005,3005,3005,0
|
|
20241021,181900,1151724845,3005,3005,3005,3005,0
|
|
20241021,181800,1151724845,3005,3005,3005,3005,0
|
|
20241021,181700,1151724845,3005,3005,3005,3005,0
|
|
20241021,181600,1151724845,3005,3005,3005,3005,0
|
|
20241021,181500,1151724845,3005,3005,3005,3005,0
|
|
20241021,181400,1151724845,3005,3005,3005,3005,0
|
|
20241021,181300,1151724845,3005,3005,3005,3005,0
|
|
20241021,181200,1151724845,3005,3005,3005,3005,0
|
|
20241021,181100,1151724845,3005,3005,3005,3005,0
|
|
20241021,181000,1151724845,3005,3005,3005,3005,0
|
|
20241021,180900,1151724845,3005,3005,3005,3005,0
|
|
20241021,180800,1151724845,3005,3005,3005,3005,0
|
|
20241021,180700,1151724845,3005,3005,3005,3005,0
|
|
20241021,180600,1151724845,3005,3005,3005,3005,0
|
|
20241021,180500,1151724845,3005,3005,3005,3005,0
|
|
20241021,180400,1151724845,3005,3005,3005,3005,9141
|
|
20241021,180300,1151724845,3005,3005,3005,3005,0
|
|
20241021,180200,1151724845,3005,3005,3005,3005,0
|
|
20241021,180100,1151724845,3005,3005,3005,3005,0
|
|
20241021,180000,1151724845,3005,3005,3005,3005,0
|
|
20241021,175900,1151724845,3005,3005,3005,3005,0
|
|
20241021,175800,1151724845,3005,3005,3005,3005,0
|
|
20241021,175700,1151724845,3005,3005,3005,3005,0
|
|
20241021,175600,1151724845,3005,3005,3005,3005,0
|
|
20241021,175500,1151724845,3005,3005,3005,3005,0
|
|
20241021,175400,1151724845,3005,3005,3005,3005,0
|
|
20241021,175300,1151724845,3005,3005,3005,3005,0
|
|
20241021,175200,1151724845,3005,3005,3005,3005,0
|
|
20241021,175100,1151724845,3005,3005,3005,3005,0
|
|
20241021,175000,1151724845,3005,3005,3005,3005,0
|
|
20241021,174900,1151724845,3005,3005,3005,3005,0
|
|
20241021,174800,1151724845,3005,3005,3005,3005,0
|
|
20241021,174700,1151724845,3005,3005,3005,3005,0
|
|
20241021,174600,1151724845,3005,3005,3005,3005,0
|
|
20241021,174500,1151724845,3005,3005,3005,3005,0
|
|
20241021,174400,1151724845,3005,3005,3005,3005,0
|
|
20241021,174300,1151724845,3005,3005,3005,3005,0
|
|
20241021,174200,1151724845,3005,3005,3005,3005,0
|
|
20241021,174100,1151724845,3005,3005,3005,3005,0
|
|
20241021,174000,1151724845,3005,3005,3005,3005,0
|
|
20241021,173900,1151724845,3005,3005,3005,3005,0
|
|
20241021,173800,1151724845,3005,3005,3005,3005,0
|
|
20241021,173700,1151724845,3005,3005,3005,3005,0
|
|
20241021,173600,1151724845,3005,3005,3005,3005,0
|
|
20241021,173500,1151724845,3005,3005,3005,3005,0
|
|
20241021,173400,1151724845,3005,3005,3005,3005,9141
|
|
20241021,173300,1151724845,3005,3005,3005,3005,0
|
|
20241021,173200,1151724845,3005,3005,3005,3005,0
|
|
20241021,173100,1151724845,3005,3005,3005,3005,0
|
|
20241021,173000,1151724845,3005,3005,3005,3005,0
|
|
20241021,172900,1151724845,3005,3005,3005,3005,0
|
|
20241021,172800,1151724845,3005,3005,3005,3005,0
|
|
20241021,172700,1151724845,3005,3005,3005,3005,0
|
|
20241021,172600,1151724845,3005,3005,3005,3005,0
|
|
20241021,172500,1151724845,3005,3005,3005,3005,0
|
|
20241021,172400,1151724845,3005,3005,3005,3005,0
|
|
20241021,172300,1151724845,3005,3005,3005,3005,0
|
|
20241021,172200,1151724845,3005,3005,3005,3005,0
|
|
20241021,172100,1151724845,3005,3005,3005,3005,0
|
|
20241021,172000,1151724845,3005,3005,3005,3005,0
|
|
20241021,171900,1151724845,3005,3005,3005,3005,0
|
|
20241021,171800,1151724845,3005,3005,3005,3005,0
|
|
20241021,171700,1151724845,3005,3005,3005,3005,0
|
|
20241021,171600,1151724845,3005,3005,3005,3005,0
|
|
20241021,171500,1151724845,3005,3005,3005,3005,0
|
|
20241021,171400,1151724845,3005,3005,3005,3005,0
|
|
20241021,171300,1151724845,3005,3005,3005,3005,0
|
|
20241021,171200,1151724845,3005,3005,3005,3005,0
|
|
20241021,171100,1151724845,3005,3005,3005,3005,0
|
|
20241021,171000,1151724845,3005,3005,3005,3005,0
|
|
20241021,170900,1151724845,3005,3005,3005,3005,0
|
|
20241021,170800,1151724845,3005,3005,3005,3005,0
|
|
20241021,170700,1151724845,3005,3005,3005,3005,0
|
|
20241021,170600,1151724845,3005,3005,3005,3005,0
|
|
20241021,170500,1151724845,3005,3005,3005,3005,0
|
|
20241021,170400,1151724845,3005,3005,3005,3005,9141
|
|
20241021,170300,1151724845,3005,3005,3005,3005,0
|
|
20241021,170200,1151724845,3005,3005,3005,3005,0
|
|
20241021,170100,1151724845,3005,3005,3005,3005,0
|
|
20241021,170000,1151724845,3005,3005,3005,3005,0
|
|
20241021,165900,1151724845,3005,3005,3005,3005,0
|
|
20241021,165800,1151724845,3005,3005,3005,3005,0
|
|
20241021,165700,1151724845,3005,3005,3005,3005,0
|
|
20241021,165600,1151724845,3005,3005,3005,3005,0
|
|
20241021,165500,1151724845,3005,3005,3005,3005,0
|
|
20241021,165400,1151724845,3005,3005,3005,3005,0
|
|
20241021,165300,1151724845,3005,3005,3005,3005,0
|
|
20241021,165200,1151724845,3005,3005,3005,3005,0
|
|
20241021,165100,1151724845,3005,3005,3005,3005,0
|
|
20241021,165000,1151724845,3005,3005,3005,3005,0
|
|
20241021,164900,1151724845,3005,3005,3005,3005,0
|
|
20241021,164800,1151724845,3005,3005,3005,3005,0
|
|
20241021,164700,1151724845,3005,3005,3005,3005,0
|
|
20241021,164600,1151724845,3005,3005,3005,3005,0
|
|
20241021,164500,1151724845,3005,3005,3005,3005,0
|
|
20241021,164400,1151724845,3005,3005,3005,3005,0
|
|
20241021,164300,1151724845,3005,3005,3005,3005,0
|
|
20241021,164200,1151724845,3005,3005,3005,3005,0
|
|
20241021,164100,1151724845,3005,3005,3005,3005,0
|
|
20241021,164000,1151724845,3005,3005,3005,3005,0
|
|
20241021,163900,1151724845,3005,3005,3005,3005,0
|
|
20241021,163800,1151724845,3005,3005,3005,3005,0
|
|
20241021,163700,1151724845,3005,3005,3005,3005,0
|
|
20241021,163600,1151724845,3005,3005,3005,3005,0
|
|
20241021,163500,1151724845,3005,3005,3005,3005,0
|
|
20241021,163400,1151724845,3005,3005,3005,3005,9141
|
|
20241021,163300,1151724845,3005,3005,3005,3005,0
|
|
20241021,163200,1151724845,3005,3005,3005,3005,0
|
|
20241021,163100,1151724845,3005,3005,3005,3005,0
|
|
20241021,163000,1151724845,3005,3005,3005,3005,0
|
|
20241021,162900,1151724845,3005,3005,3005,3005,0
|
|
20241021,162800,1151724845,3005,3005,3005,3005,0
|
|
20241021,162700,1151724845,3005,3005,3005,3005,0
|
|
20241021,162600,1151724845,3005,3005,3005,3005,0
|
|
20241021,162500,1151724845,3005,3005,3005,3005,0
|
|
20241021,162400,1151724845,3005,3005,3005,3005,0
|
|
20241021,162300,1151724845,3005,3005,3005,3005,0
|
|
20241021,162200,1151724845,3005,3005,3005,3005,0
|
|
20241021,162100,1151724845,3005,3005,3005,3005,0
|
|
20241021,162000,1151724845,3005,3005,3005,3005,0
|
|
20241021,161900,1151724845,3005,3005,3005,3005,0
|
|
20241021,161800,1151724845,3005,3005,3005,3005,0
|
|
20241021,161700,1151724845,3005,3005,3005,3005,0
|
|
20241021,161600,1151724845,3005,3005,3005,3005,0
|
|
20241021,161500,1151724845,3005,3005,3005,3005,0
|
|
20241021,161400,1151724845,3005,3005,3005,3005,0
|
|
20241021,161300,1151724845,3005,3005,3005,3005,0
|
|
20241021,161200,1151724845,3005,3005,3005,3005,0
|
|
20241021,161100,1151724845,3005,3005,3005,3005,0
|
|
20241021,161000,1151724845,3005,3005,3005,3005,0
|
|
20241021,160900,1151724845,3005,3005,3005,3005,0
|
|
20241021,160800,1151724845,3005,3005,3005,3005,0
|
|
20241021,160700,1151724845,3005,3005,3005,3005,0
|
|
20241021,160600,1151724845,3005,3005,3005,3005,0
|
|
20241021,160500,1151724845,3005,3005,3005,3005,0
|
|
20241021,160400,1151724845,3005,3005,3005,3005,9141
|
|
20241021,160300,1151724845,3005,3005,3005,3005,0
|
|
20241021,160200,1151724845,3005,3005,3005,3005,0
|
|
20241021,160100,1151724845,3005,3005,3005,3005,0
|
|
20241021,160000,1151724845,3005,3005,3005,3005,0
|
|
20241021,155900,1151724845,3005,3005,3005,3005,0
|
|
20241021,155800,1151724845,3005,3005,3005,3005,0
|
|
20241021,155700,1151724845,3005,3005,3005,3005,0
|
|
20241021,155600,1151724845,3005,3005,3005,3005,0
|
|
20241021,155500,1151724845,3005,3005,3005,3005,0
|
|
20241021,155400,1151724845,3005,3005,3005,3005,0
|
|
20241021,155300,1151724845,3005,3005,3005,3005,0
|
|
20241021,155200,1151724845,3005,3005,3005,3005,0
|
|
20241021,155100,1151724845,3005,3005,3005,3005,0
|
|
20241021,155000,1151724845,3005,3005,3005,3005,0
|
|
20241021,154900,1151724845,3005,3005,3005,3005,0
|
|
20241021,154800,1151724845,3005,3005,3005,3005,0
|
|
20241021,154700,1151724845,3005,3005,3005,3005,0
|
|
20241021,154600,1151724845,3005,3005,3005,3005,0
|
|
20241021,154500,1151724845,3005,3005,3005,3005,0
|
|
20241021,154400,1151724845,3005,3005,3005,3005,0
|
|
20241021,154300,1151724845,3005,3005,3005,3005,0
|
|
20241021,154200,1151724845,3005,3005,3005,3005,0
|
|
20241021,154100,1151724845,3005,3005,3005,3005,0
|
|
20241021,154000,1151724845,3005,3005,3005,3005,0
|
|
20241021,153900,1151724845,3005,3005,3005,3005,0
|
|
20241021,153800,1151724845,3005,3005,3005,3005,0
|
|
20241021,153700,1151724845,3005,3005,3005,3005,0
|
|
20241021,153600,1151724845,3005,3005,3005,3005,0
|
|
20241021,153500,1151724845,3005,3005,3005,3005,0
|
|
20241021,153400,1151724845,3005,3005,3005,3005,9141
|
|
20241021,153300,1151724845,3005,3005,3005,3005,0
|
|
20241021,153200,1151724845,3005,3005,3005,3005,0
|
|
20241021,153100,1151724845,3005,3005,3005,3005,0
|
|
20241021,153000,1151724845,3005,3005,3005,3005,9141
|
|
20241021,152900,1124256140,3005,3005,3005,3005,0
|
|
20241021,152800,1124256140,3005,3005,3005,3005,0
|
|
20241021,152700,1124256140,3005,3005,3005,3005,0
|
|
20241021,152600,1124256140,3005,3005,3005,3005,0
|
|
20241021,152500,1124256140,3005,3005,3005,3005,0
|
|
20241021,152400,1124256140,3005,3005,3005,3005,0
|
|
20241021,152300,1124256140,3005,3005,3005,3005,0
|
|
20241021,152200,1124256140,3005,3005,3005,3005,0
|
|
20241021,152100,1124256140,3005,3005,3005,3005,0
|
|
20241021,152000,1124256140,3005,3005,3005,3005,0
|
|
20241021,151900,1124256140,3005,3025,3030,3005,2328
|
|
20241021,151800,1117232380,3025,3020,3025,3010,1008
|
|
20241021,151700,1114194010,3025,3020,3025,3010,716
|
|
20241021,151600,1112038405,3015,3015,3015,3015,1605
|
|
20241021,151500,1107199330,3025,3030,3030,3025,39
|
|
20241021,151400,1107081255,3030,3025,3030,3025,251
|
|
20241021,151300,1106321930,3030,3025,3030,3010,2081
|
|
20241021,151200,1100023320,3025,3025,3025,3025,1
|
|
20241021,151100,1100020295,3010,3020,3025,3010,4998
|
|
20241021,151000,1084910015,3010,3010,3010,3010,4
|
|
20241021,150900,1084897975,3010,3010,3010,3010,650
|
|
20241021,150800,1082941475,3010,3020,3020,3010,13
|
|
20241021,150700,1082902335,3010,3015,3020,3010,3049
|
|
20241021,150600,1073708525,3015,3010,3015,3010,1004
|
|
20241021,150500,1070681725,3010,3010,3010,3010,601
|
|
20241021,150400,1068872715,3015,3010,3015,3010,320
|
|
20241021,150300,1067909015,3010,3010,3010,3010,50
|
|
20241021,150200,1067758515,3020,3020,3020,3010,361
|
|
20241021,150100,1066671795,3005,3005,3005,3005,1000
|
|
20241021,150000,1063666795,3005,3020,3020,3005,1100
|
|
20241021,145900,1060357525,3010,3010,3010,3010,1000
|
|
20241021,145800,1057347525,3020,3020,3020,3020,0
|
|
20241021,145700,1057347525,3020,3020,3020,3020,25
|
|
20241021,145600,1057272025,3020,3020,3020,3020,100
|
|
20241021,145500,1056970025,3005,3015,3015,3005,4747
|
|
20241021,145400,1042700740,3015,3015,3015,3015,10
|
|
20241021,145300,1042670590,3020,3020,3020,3020,3140
|
|
20241021,145200,1033187790,3025,3025,3025,3025,2167
|
|
20241021,145100,1026632615,3025,3030,3030,3025,736
|
|
20241021,145000,1024402575,3030,3025,3030,3025,1001
|
|
20241021,144900,1021374545,3030,3025,3030,3025,50
|
|
20241021,144800,1021223095,3030,3030,3030,3030,0
|
|
20241021,144700,1021223095,3030,3030,3030,3030,0
|
|
20241021,144600,1021223095,3030,3030,3030,3030,0
|
|
20241021,144500,1021223095,3030,3030,3030,3030,0
|
|
20241021,144400,1021223095,3030,3025,3030,3020,1120
|
|
20241021,144300,1017835015,3020,3020,3020,3020,3849
|
|
20241021,144200,1006211035,3020,3030,3030,3020,132
|
|
20241021,144100,1005811395,3025,3025,3025,3025,170
|
|
20241021,144000,1005297145,3025,3025,3025,3025,12
|
|
20241021,143900,1005260845,3030,3030,3030,3030,103
|
|
20241021,143800,1004948755,3020,3025,3025,3020,218
|
|
20241021,143700,1004289355,3025,3025,3025,3025,71
|
|
20241021,143600,1004074580,3030,3030,3030,3030,173
|
|
20241021,143500,1003550390,3030,3030,3030,3030,1005
|
|
20241021,143400,1000505240,3030,3035,3035,3030,1110
|
|
20241021,143300,997141440,3035,3035,3035,3035,1030
|
|
20241021,143200,994015390,3035,3035,3035,3035,0
|
|
20241021,143100,994015390,3035,3035,3035,3035,81
|
|
20241021,143000,993769555,3030,3035,3035,3030,562
|
|
20241021,142900,992065595,3040,3040,3040,3040,606
|
|
20241021,142800,990223355,3045,3035,3045,3035,5685
|
|
20241021,142700,972942560,3035,3025,3040,3025,14095
|
|
20241021,142600,930203595,3025,3020,3025,3020,9566
|
|
20241021,142500,901293775,3020,3020,3020,3020,0
|
|
20241021,142400,901293775,3020,3020,3020,3020,1
|
|
20241021,142300,901290755,3010,3010,3010,3010,0
|
|
20241021,142200,901290755,3010,3020,3020,3010,44
|
|
20241021,142100,901158215,3020,3015,3020,3015,4671
|
|
20241021,142000,887070865,3005,3005,3005,3005,500
|
|
20241021,141900,885568365,3005,3005,3005,3005,100
|
|
20241021,141800,885267865,3005,3005,3005,3005,64
|
|
20241021,141700,885075545,3005,3005,3005,3005,92
|
|
20241021,141600,884799085,3015,3010,3015,3010,131
|
|
20241021,141500,884404755,3005,3005,3005,3005,101
|
|
20241021,141400,884101250,3005,3005,3005,3005,1039
|
|
20241021,141300,880979055,3005,3010,3010,3005,2227
|
|
20241021,141200,874277285,3015,3015,3015,3015,10
|
|
20241021,141100,874247135,3015,3015,3015,3015,0
|
|
20241021,141000,874247135,3015,3015,3015,3015,0
|
|
20241021,140900,874247135,3015,3005,3015,3005,121
|
|
20241021,140800,873883510,3015,3010,3015,3010,285
|
|
20241021,140700,873025650,3005,3005,3005,3005,301
|
|
20241021,140600,872121145,3010,3010,3010,3010,137
|
|
20241021,140500,871708775,3010,3010,3010,3010,364
|
|
20241021,140400,870613135,3005,3005,3005,3005,1085
|
|
20241021,140300,867352710,3005,3005,3010,3005,387
|
|
20241021,140200,866189770,3005,3005,3005,3005,355
|
|
20241021,140100,865122995,3005,3010,3015,3005,894
|
|
20241021,140000,862434775,3005,3010,3010,3005,4760
|
|
20241021,135900,848129830,3010,3010,3010,3010,538
|
|
20241021,135800,846510450,3005,3005,3005,3005,6
|
|
20241021,135700,846492420,3005,3015,3015,3005,3680
|
|
20241021,135600,835431910,3010,3010,3010,3010,0
|
|
20241021,135500,835431910,3010,3010,3010,3010,125
|
|
20241021,135400,835055660,3010,3010,3010,3010,88
|
|
20241021,135300,834790780,3010,3010,3010,3010,1066
|
|
20241021,135200,831582120,3010,3010,3010,3010,0
|
|
20241021,135100,831582120,3010,3010,3010,3010,1
|
|
20241021,135000,831579110,3015,3015,3015,3015,800
|
|
20241021,134900,829167110,3015,3015,3015,3015,1
|
|
20241021,134800,829164095,3015,3010,3015,3010,1505
|
|
20241021,134700,824626545,3015,3015,3015,3015,0
|
|
20241021,134600,824626545,3015,3015,3015,3015,0
|
|
20241021,134500,824626545,3015,3015,3015,3015,0
|
|
20241021,134400,824626545,3015,3015,3015,3015,100
|
|
20241021,134300,824325045,3015,3015,3015,3015,0
|
|
20241021,134200,824325045,3015,3005,3015,3005,332
|
|
20241021,134100,823327375,3005,3005,3005,3005,69
|
|
20241021,134000,823120030,3005,3005,3005,3005,0
|
|
20241021,133900,823120030,3005,3005,3005,3005,0
|
|
20241021,133800,823120030,3005,3015,3015,3005,403
|
|
20241021,133700,821908985,3005,3015,3015,3005,505
|
|
20241021,133600,820391440,3015,3015,3015,3015,200
|
|
20241021,133500,819788440,3015,3015,3015,3015,0
|
|
20241021,133400,819788440,3015,3005,3015,3005,333
|
|
20241021,133300,818787275,3005,3010,3010,3005,770
|
|
20241021,133200,816470075,3010,3010,3010,3010,700
|
|
20241021,133100,814363075,3010,3015,3015,3010,14
|
|
20241021,133000,814320890,3015,3010,3015,3010,52
|
|
20241021,132900,814164345,3020,3020,3020,3020,2131
|
|
20241021,132800,807728725,3010,3010,3010,3010,39
|
|
20241021,132700,807611335,3020,3020,3020,3020,1
|
|
20241021,132600,807608315,3010,3010,3010,3010,47
|
|
20241021,132500,807466845,3010,3010,3010,3010,13
|
|
20241021,132400,807427715,3020,3020,3020,3020,0
|
|
20241021,132300,807427715,3020,3015,3020,3015,4188
|
|
20241021,132200,794794990,3005,3005,3005,3005,0
|
|
20241021,132100,794794990,3005,3005,3005,3005,0
|
|
20241021,132000,794794990,3005,3005,3005,3005,0
|
|
20241021,131900,794794990,3005,3005,3005,3005,569
|
|
20241021,131800,793085145,3005,3005,3005,3005,34
|
|
20241021,131700,792982975,3005,3005,3005,3005,60
|
|
20241021,131600,792802675,3020,3015,3020,3005,1006
|
|
20241021,131500,789769680,3015,3015,3015,3015,1
|
|
20241021,131400,789766665,3020,3020,3020,3020,0
|
|
20241021,131300,789766665,3020,3020,3020,3020,0
|
|
20241021,131200,789766665,3020,3020,3020,3020,0
|
|
20241021,131100,789766665,3020,3020,3020,3020,1000
|
|
20241021,131000,786746665,3020,3020,3020,3020,1
|
|
20241021,130900,786743645,3020,3000,3020,2995,5430
|
|
20241021,130800,770471600,3000,3000,3000,3000,10
|
|
20241021,130700,770441600,3020,3020,3020,3020,331
|
|
20241021,130600,769441980,3020,3020,3020,3020,0
|
|
20241021,130500,769441980,3020,3020,3020,3020,0
|
|
20241021,130400,769441980,3020,3020,3020,3020,0
|
|
20241021,130300,769441980,3020,3020,3020,3020,0
|
|
20241021,130200,769441980,3020,3010,3020,3005,332
|
|
20241021,130100,768441690,3010,3010,3010,3010,4
|
|
20241021,130000,768429650,3010,3010,3010,3010,46
|
|
20241021,125900,768291190,3010,3020,3020,3010,965
|
|
20241021,125800,765376900,3020,3020,3020,3020,0
|
|
20241021,125700,765376900,3020,3020,3020,3020,0
|
|
20241021,125600,765376900,3020,3020,3020,3020,1
|
|
20241021,125500,765373880,3020,3020,3020,3020,100
|
|
20241021,125400,765071880,3020,3020,3020,3020,1
|
|
20241021,125300,765068860,3005,3005,3005,3005,0
|
|
20241021,125200,765068860,3005,3005,3005,3005,80
|
|
20241021,125100,764828460,3020,3020,3020,3020,0
|
|
20241021,125000,764828460,3020,3020,3020,3020,0
|
|
20241021,124900,764828460,3020,3020,3020,3020,1
|
|
20241021,124800,764825440,3015,3015,3015,3015,2030
|
|
20241021,124700,758704990,2995,2995,2995,2995,0
|
|
20241021,124600,758704990,2995,2995,2995,2995,135
|
|
20241021,124500,758300665,2995,2995,2995,2995,0
|
|
20241021,124400,758300665,2995,2995,2995,2995,274
|
|
20241021,124300,757480035,2995,3015,3015,2995,873
|
|
20241021,124200,754851460,2995,2995,2995,2995,5
|
|
20241021,124100,754836485,3015,3015,3015,3015,1
|
|
20241021,124000,754833470,2995,2995,2995,2995,0
|
|
20241021,123900,754833470,2995,2995,2995,2995,0
|
|
20241021,123800,754833470,2995,2995,2995,2995,0
|
|
20241021,123700,754833470,2995,2995,2995,2995,645
|
|
20241021,123600,752901695,3015,3000,3015,2995,7260
|
|
20241021,123500,731123270,3015,3010,3015,3000,10001
|
|
20241021,123400,701106215,3015,3015,3015,3015,28
|
|
20241021,123300,701021795,3015,3015,3015,3015,354
|
|
20241021,123200,699954485,3015,3010,3015,3010,847
|
|
20241021,123100,697403515,3015,3015,3015,3015,37
|
|
20241021,123000,697291960,3015,3015,3015,3015,419
|
|
20241021,122900,696028675,3020,3020,3020,3020,0
|
|
20241021,122800,696028675,3020,3015,3020,3015,1002
|
|
20241021,122700,693002660,3020,3020,3020,3020,0
|
|
20241021,122600,693002660,3020,3020,3020,3020,0
|
|
20241021,122500,693002660,3020,3020,3020,3020,0
|
|
20241021,122400,693002660,3020,3020,3020,3015,2066
|
|
20241021,122300,686763600,3020,3010,3020,3010,1142
|
|
20241021,122200,683320490,3015,3015,3015,3015,1
|
|
20241021,122100,683317475,3010,3010,3010,3010,1000
|
|
20241021,122000,680307475,3015,3015,3015,3015,16
|
|
20241021,121900,680259235,3015,3015,3015,3015,1
|
|
20241021,121800,680256220,3005,3005,3005,3005,0
|
|
20241021,121700,680256220,3005,3005,3005,3005,0
|
|
20241021,121600,680256220,3005,3005,3005,3005,0
|
|
20241021,121500,680256220,3005,3005,3005,3005,120
|
|
20241021,121400,679895620,3000,3010,3010,3000,3863
|
|
20241021,121300,668294680,3005,3005,3005,3005,453
|
|
20241021,121200,666933415,3005,3005,3005,3005,46
|
|
20241021,121100,666795185,3005,3005,3005,3005,69
|
|
20241021,121000,666587840,3010,3010,3010,3010,2
|
|
20241021,120900,666581820,3010,3010,3010,3010,47
|
|
20241021,120800,666440350,3015,3010,3015,3010,2
|
|
20241021,120700,666434325,3020,3020,3020,3020,0
|
|
20241021,120600,666434325,3020,3020,3020,3020,0
|
|
20241021,120500,666434325,3020,3005,3020,3005,5544
|
|
20241021,120400,649731775,3000,3020,3020,3000,10003
|
|
20241021,120300,619693470,3015,3015,3015,3015,50
|
|
20241021,120200,619542720,3015,3015,3015,3010,211
|
|
20241021,120100,618906595,3010,3015,3015,3010,257
|
|
20241021,120000,618133020,3015,3015,3015,3015,0
|
|
20241021,115900,618133020,3015,3015,3015,3015,58
|
|
20241021,115800,617958150,3015,3015,3015,3015,43
|
|
20241021,115700,617828505,3015,3010,3015,3010,1005
|
|
20241021,115600,614803430,3010,3015,3020,3010,4635
|
|
20241021,115500,600830180,3020,3015,3025,3015,14569
|
|
20241021,115400,556807000,3015,3015,3015,3010,5040
|
|
20241021,115300,541611775,3020,3020,3020,3020,133
|
|
20241021,115200,541210115,3015,3015,3015,3015,823
|
|
20241021,115100,538728770,3005,3010,3010,3005,621
|
|
20241021,115000,536862650,3020,3020,3020,3020,2
|
|
20241021,114900,536856610,3020,3015,3020,3010,1986
|
|
20241021,114800,530871350,3020,3020,3020,3015,1849
|
|
20241021,114700,525287500,3020,3020,3020,3020,1825
|
|
20241021,114600,519776000,3020,3020,3025,3005,2379
|
|
20241021,114500,512597050,3025,3005,3025,3005,14476
|
|
20241021,114400,468942870,2995,2995,2995,2995,166
|
|
20241021,114300,468445700,3005,2980,3005,2980,10148
|
|
20241021,114200,438043770,2985,2980,2985,2980,3
|
|
20241021,114100,438034825,2990,2990,2990,2990,0
|
|
20241021,114000,438034825,2990,2990,2990,2990,0
|
|
20241021,113900,438034825,2990,2990,2990,2990,0
|
|
20241021,113800,438034825,2990,2990,2990,2990,0
|
|
20241021,113700,438034825,2990,2985,2990,2985,74
|
|
20241021,113600,437813930,2980,2980,2980,2980,0
|
|
20241021,113500,437813930,2980,2980,2980,2980,0
|
|
20241021,113400,437813930,2980,2980,2980,2980,0
|
|
20241021,113300,437813930,2980,2980,2980,2980,162
|
|
20241021,113200,437331170,2980,2980,2980,2980,12
|
|
20241021,113100,437295410,2980,2980,2980,2980,0
|
|
20241021,113000,437295410,2980,2980,2980,2980,351
|
|
20241021,112900,436249430,2975,2990,2990,2975,5
|
|
20241021,112800,436234525,2975,2980,2980,2975,400
|
|
20241021,112700,435044500,2980,2990,2990,2980,131
|
|
20241021,112600,434654070,2990,2990,2990,2990,0
|
|
20241021,112500,434654070,2990,2990,2990,2990,0
|
|
20241021,112400,434654070,2990,2980,2990,2980,518
|
|
20241021,112300,433110420,2985,2985,2985,2985,2
|
|
20241021,112200,433104450,2990,2990,2990,2990,0
|
|
20241021,112100,433104450,2990,2990,2990,2990,0
|
|
20241021,112000,433104450,2990,2990,2990,2990,0
|
|
20241021,111900,433104450,2990,2980,2990,2980,518
|
|
20241021,111800,431560700,2985,2990,2990,2985,12
|
|
20241021,111700,431524855,2995,2995,2995,2995,0
|
|
20241021,111600,431524855,2995,2995,2995,2995,0
|
|
20241021,111500,431524855,2995,2995,2995,2995,0
|
|
20241021,111400,431524855,2995,2995,2995,2995,0
|
|
20241021,111300,431524855,2995,2995,2995,2995,10
|
|
20241021,111200,431494905,2995,2995,2995,2995,0
|
|
20241021,111100,431494905,2995,2990,2995,2990,10
|
|
20241021,111000,431464980,2995,2995,2995,2995,16
|
|
20241021,110900,431417060,2995,2995,2995,2995,1
|
|
20241021,110800,431414065,2985,2985,2985,2985,50
|
|
20241021,110700,431264815,2995,2995,2995,2995,6
|
|
20241021,110600,431246845,2985,2985,2985,2985,180
|
|
20241021,110500,430709545,2985,2985,2985,2985,2598
|
|
20241021,110400,422954515,2985,2985,2985,2985,428
|
|
20241021,110300,421676935,2990,2990,2990,2990,500
|
|
20241021,110200,420181935,2995,2995,2995,2995,154
|
|
20241021,110100,419720705,2995,2995,2995,2995,47
|
|
20241021,110000,419579940,2995,2990,2995,2990,860
|
|
20241021,105900,417004725,2990,2990,2990,2990,0
|
|
20241021,105800,417004725,2990,2990,2990,2990,699
|
|
20241021,105700,414914715,2995,2995,2995,2995,0
|
|
20241021,105600,414914715,2995,2995,2995,2995,1100
|
|
20241021,105500,411620215,3005,2995,3005,2995,1688
|
|
20241021,105400,406549440,3005,3005,3005,3005,205
|
|
20241021,105300,405933415,3005,3000,3010,3000,10349
|
|
20241021,105200,374825535,3000,2985,3000,2980,4269
|
|
20241021,105100,362033645,2985,2995,2995,2985,9550
|
|
20241021,105000,333516895,2985,2985,2995,2975,6472
|
|
20241021,104900,314173340,2970,2970,2985,2970,3793
|
|
20241021,104800,302898115,2980,2960,2980,2960,9607
|
|
20241021,104700,274349200,2960,2960,2960,2960,2010
|
|
20241021,104600,268399600,2960,2950,2960,2950,881
|
|
20241021,104500,265796255,2950,2950,2950,2950,0
|
|
20241021,104400,265796255,2950,2950,2950,2950,0
|
|
20241021,104300,265796255,2950,2950,2950,2950,3151
|
|
20241021,104200,256500805,2955,2955,2955,2955,299
|
|
20241021,104100,255617260,2960,2960,2960,2960,0
|
|
20241021,104000,255617260,2960,2960,2960,2960,17
|
|
20241021,103900,255566940,2960,2960,2960,2960,0
|
|
20241021,103800,255566940,2960,2960,2960,2960,0
|
|
20241021,103700,255566940,2960,2960,2960,2960,0
|
|
20241021,103600,255566940,2960,2960,2960,2960,1000
|
|
20241021,103500,252606940,2965,2965,2965,2965,0
|
|
20241021,103400,252606940,2965,2965,2965,2965,0
|
|
20241021,103300,252606940,2965,2965,2965,2965,542
|
|
20241021,103200,250999910,2965,2965,2965,2965,0
|
|
20241021,103100,250999910,2965,2965,2965,2965,0
|
|
20241021,103000,250999910,2965,2965,2965,2965,7
|
|
20241021,102900,250979155,2955,2955,2955,2955,0
|
|
20241021,102800,250979155,2955,2955,2955,2955,1
|
|
20241021,102700,250976200,2960,2950,2960,2950,2574
|
|
20241021,102600,243367165,2955,2955,2955,2955,0
|
|
20241021,102500,243367165,2955,2955,2955,2955,0
|
|
20241021,102400,243367165,2955,2955,2955,2955,1
|
|
20241021,102300,243364210,2945,2945,2945,2945,0
|
|
20241021,102200,243364210,2945,2945,2945,2945,0
|
|
20241021,102100,243364210,2945,2950,2950,2945,2195
|
|
20241021,102000,236899930,2950,2960,2960,2950,3503
|
|
20241021,101900,226556660,2960,2970,2970,2960,638
|
|
20241021,101800,224663240,2975,2975,2975,2975,0
|
|
20241021,101700,224663240,2975,2975,2975,2960,22
|
|
20241021,101600,224598090,2975,2955,2975,2955,13
|
|
20241021,101500,224559635,2970,2970,2970,2970,0
|
|
20241021,101400,224559635,2970,2960,2970,2960,4440
|
|
20241021,101300,211391660,2945,2960,2960,2945,5187
|
|
20241021,101200,196107345,2960,2960,2960,2960,6
|
|
20241021,101100,196089585,2950,2950,2950,2950,300
|
|
20241021,101000,195204585,2965,2965,2965,2965,5
|
|
20241021,100900,195189760,2970,2945,2970,2945,1678
|
|
20241021,100800,190230370,2945,2945,2945,2945,125
|
|
20241021,100700,189862245,2945,2945,2960,2945,361
|
|
20241021,100600,188799085,2950,2950,2950,2950,563
|
|
20241021,100500,187138235,2960,2960,2960,2960,0
|
|
20241021,100400,187138235,2960,2960,2960,2960,1
|
|
20241021,100300,187135275,2960,2960,2960,2960,1
|
|
20241021,100200,187132315,2950,2950,2950,2950,0
|
|
20241021,100100,187132315,2950,2955,2955,2950,367
|
|
20241021,100000,186048230,2950,2955,2955,2950,154
|
|
20241021,095900,185593665,2955,2950,2955,2945,1650
|
|
20241021,095800,180728390,2960,2960,2960,2960,102
|
|
20241021,095700,180426470,2970,2970,2970,2970,600
|
|
20241021,095600,178644470,2970,2955,2970,2955,7811
|
|
20241021,095500,155493070,2960,2960,2960,2960,1
|
|
20241021,095400,155490110,2950,2955,2960,2950,7751
|
|
20241021,095300,132572150,2955,2945,2955,2945,5503
|
|
20241021,095200,116329800,2945,2945,2945,2945,525
|
|
20241021,095100,114783675,2930,2930,2930,2930,7
|
|
20241021,095000,114763165,2930,2930,2930,2930,50
|
|
20241021,094900,114616665,2945,2945,2945,2945,0
|
|
20241021,094800,114616665,2945,2945,2945,2945,0
|
|
20241021,094700,114616665,2945,2945,2945,2945,0
|
|
20241021,094600,114616665,2945,2940,2945,2940,501
|
|
20241021,094500,113143720,2930,2930,2930,2930,973
|
|
20241021,094400,110292830,2945,2945,2945,2945,0
|
|
20241021,094300,110292830,2945,2940,2945,2940,151
|
|
20241021,094200,109848870,2925,2925,2925,2925,0
|
|
20241021,094100,109848870,2925,2940,2945,2925,1748
|
|
20241021,094000,104701035,2940,2940,2940,2940,1
|
|
20241021,093900,104698095,2940,2940,2940,2940,100
|
|
20241021,093800,104404095,2940,2935,2940,2935,3
|
|
20241021,093700,104395280,2925,2945,2945,2925,223
|
|
20241021,093600,103742945,2945,2945,2945,2945,0
|
|
20241021,093500,103742945,2945,2935,2945,2935,39
|
|
20241021,093400,103628260,2945,2935,2945,2935,1101
|
|
20241021,093300,100387275,2930,2930,2930,2930,13
|
|
20241021,093200,100349185,2920,2920,2920,2920,1
|
|
20241021,093100,100346265,2930,2930,2930,2930,0
|
|
20241021,093000,100346265,2930,2930,2930,2930,1
|
|
20241021,092900,100343335,2915,2930,2930,2915,422
|
|
20241021,092800,99113115,2930,2930,2930,2930,10
|
|
20241021,092700,99083815,2935,2915,2935,2915,1291
|
|
20241021,092600,95320530,2915,2915,2915,2915,405
|
|
20241021,092500,94139955,2915,2920,2920,2915,1000
|
|
20241021,092400,91222130,2940,2940,2940,2940,1
|
|
20241021,092300,91219190,2920,2920,2920,2920,60
|
|
20241021,092200,91043990,2945,2945,2945,2945,339
|
|
20241021,092100,90045635,2945,2945,2945,2945,0
|
|
20241021,092000,90045635,2945,2945,2945,2945,1
|
|
20241021,091900,90042690,2945,2920,2945,2920,215
|
|
20241021,091800,89414840,2920,2920,2920,2920,460
|
|
20241021,091700,88071640,2920,2940,2940,2920,2010
|
|
20241021,091600,82170400,2945,2940,2945,2940,48
|
|
20241021,091500,82029275,2940,2945,2945,2940,119
|
|
20241021,091400,81679410,2940,2945,2945,2940,1127
|
|
20241021,091300,78365720,2945,2950,2950,2945,334
|
|
20241021,091200,77380550,2960,2945,2960,2945,9698
|
|
20241021,091100,48697070,2945,2915,2950,2915,2115
|
|
20241021,091000,42471830,2930,2925,2935,2910,1795
|
|
20241021,090900,37223320,2925,2925,2925,2925,0
|
|
20241021,090800,37223320,2925,2920,2925,2905,2148
|
|
20241021,090700,30969135,2920,2920,2920,2920,1022
|
|
20241021,090600,27984895,2920,2910,2920,2910,296
|
|
20241021,090500,27123525,2910,2910,2910,2910,447
|
|
20241021,090400,25822755,2925,2925,2925,2925,0
|
|
20241021,090300,25822755,2925,2925,2925,2925,0
|
|
20241021,090200,25822755,2925,2910,2925,2910,2036
|
|
20241021,090100,19867980,2910,2910,2910,2910,79
|
|
20241021,090000,19638090,2945,2900,2945,2900,5349
|