665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,200100,28305475170,3010,3010,3010,3010,0
|
|
20241016,200000,28305475170,3010,3010,3010,3010,0
|
|
20241016,195900,28305475170,3010,3010,3010,3010,0
|
|
20241016,195800,28305475170,3010,3010,3010,3010,0
|
|
20241016,195700,28305475170,3010,3010,3010,3010,0
|
|
20241016,195600,28305475170,3010,3010,3010,3010,0
|
|
20241016,195500,28305475170,3010,3010,3010,3010,0
|
|
20241016,195400,28305475170,3010,3010,3010,3010,0
|
|
20241016,195300,28305475170,3010,3010,3010,3010,0
|
|
20241016,195200,28305475170,3010,3010,3010,3010,0
|
|
20241016,195100,28305475170,3010,3010,3010,3010,0
|
|
20241016,195000,28305475170,3010,3010,3010,3010,0
|
|
20241016,194900,28305475170,3010,3010,3010,3010,0
|
|
20241016,194800,28305475170,3010,3010,3010,3010,0
|
|
20241016,194700,28305475170,3010,3010,3010,3010,0
|
|
20241016,194600,28305475170,3010,3010,3010,3010,0
|
|
20241016,194500,28305475170,3010,3010,3010,3010,0
|
|
20241016,194400,28305475170,3010,3010,3010,3010,0
|
|
20241016,194300,28305475170,3010,3010,3010,3010,0
|
|
20241016,194200,28305475170,3010,3010,3010,3010,0
|
|
20241016,194100,28305475170,3010,3010,3010,3010,0
|
|
20241016,194000,28305475170,3010,3010,3010,3010,0
|
|
20241016,193900,28305475170,3010,3010,3010,3010,0
|
|
20241016,193800,28305475170,3010,3010,3010,3010,0
|
|
20241016,193700,28305475170,3010,3010,3010,3010,0
|
|
20241016,193600,28305475170,3010,3010,3010,3010,0
|
|
20241016,193500,28305475170,3010,3010,3010,3010,0
|
|
20241016,193400,28305475170,3010,3010,3010,3010,0
|
|
20241016,193300,28305475170,3010,3010,3010,3010,0
|
|
20241016,193200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,193100,28305475170,3010,3010,3010,3010,0
|
|
20241016,193000,28305475170,3010,3010,3010,3010,0
|
|
20241016,192900,28305475170,3010,3010,3010,3010,0
|
|
20241016,192800,28305475170,3010,3010,3010,3010,0
|
|
20241016,192700,28305475170,3010,3010,3010,3010,0
|
|
20241016,192600,28305475170,3010,3010,3010,3010,0
|
|
20241016,192500,28305475170,3010,3010,3010,3010,0
|
|
20241016,192400,28305475170,3010,3010,3010,3010,0
|
|
20241016,192300,28305475170,3010,3010,3010,3010,0
|
|
20241016,192200,28305475170,3010,3010,3010,3010,0
|
|
20241016,192100,28305475170,3010,3010,3010,3010,0
|
|
20241016,192000,28305475170,3010,3010,3010,3010,0
|
|
20241016,191900,28305475170,3010,3010,3010,3010,0
|
|
20241016,191800,28305475170,3010,3010,3010,3010,0
|
|
20241016,191700,28305475170,3010,3010,3010,3010,0
|
|
20241016,191600,28305475170,3010,3010,3010,3010,0
|
|
20241016,191500,28305475170,3010,3010,3010,3010,0
|
|
20241016,191400,28305475170,3010,3010,3010,3010,0
|
|
20241016,191300,28305475170,3010,3010,3010,3010,0
|
|
20241016,191200,28305475170,3010,3010,3010,3010,0
|
|
20241016,191100,28305475170,3010,3010,3010,3010,0
|
|
20241016,191000,28305475170,3010,3010,3010,3010,0
|
|
20241016,190900,28305475170,3010,3010,3010,3010,0
|
|
20241016,190800,28305475170,3010,3010,3010,3010,0
|
|
20241016,190700,28305475170,3010,3010,3010,3010,0
|
|
20241016,190600,28305475170,3010,3010,3010,3010,0
|
|
20241016,190500,28305475170,3010,3010,3010,3010,0
|
|
20241016,190400,28305475170,3010,3010,3010,3010,0
|
|
20241016,190300,28305475170,3010,3010,3010,3010,0
|
|
20241016,190200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,190100,28305475170,3010,3010,3010,3010,0
|
|
20241016,190000,28305475170,3010,3010,3010,3010,0
|
|
20241016,185900,28305475170,3010,3010,3010,3010,0
|
|
20241016,185800,28305475170,3010,3010,3010,3010,0
|
|
20241016,185700,28305475170,3010,3010,3010,3010,0
|
|
20241016,185600,28305475170,3010,3010,3010,3010,0
|
|
20241016,185500,28305475170,3010,3010,3010,3010,0
|
|
20241016,185400,28305475170,3010,3010,3010,3010,0
|
|
20241016,185300,28305475170,3010,3010,3010,3010,0
|
|
20241016,185200,28305475170,3010,3010,3010,3010,0
|
|
20241016,185100,28305475170,3010,3010,3010,3010,0
|
|
20241016,185000,28305475170,3010,3010,3010,3010,0
|
|
20241016,184900,28305475170,3010,3010,3010,3010,0
|
|
20241016,184800,28305475170,3010,3010,3010,3010,0
|
|
20241016,184700,28305475170,3010,3010,3010,3010,0
|
|
20241016,184600,28305475170,3010,3010,3010,3010,0
|
|
20241016,184500,28305475170,3010,3010,3010,3010,0
|
|
20241016,184400,28305475170,3010,3010,3010,3010,0
|
|
20241016,184300,28305475170,3010,3010,3010,3010,0
|
|
20241016,184200,28305475170,3010,3010,3010,3010,0
|
|
20241016,184100,28305475170,3010,3010,3010,3010,0
|
|
20241016,184000,28305475170,3010,3010,3010,3010,0
|
|
20241016,183900,28305475170,3010,3010,3010,3010,0
|
|
20241016,183800,28305475170,3010,3010,3010,3010,0
|
|
20241016,183700,28305475170,3010,3010,3010,3010,0
|
|
20241016,183600,28305475170,3010,3010,3010,3010,0
|
|
20241016,183500,28305475170,3010,3010,3010,3010,0
|
|
20241016,183400,28305475170,3010,3010,3010,3010,0
|
|
20241016,183300,28305475170,3010,3010,3010,3010,0
|
|
20241016,183200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,183100,28305475170,3010,3010,3010,3010,0
|
|
20241016,183000,28305475170,3010,3010,3010,3010,0
|
|
20241016,182900,28305475170,3010,3010,3010,3010,0
|
|
20241016,182800,28305475170,3010,3010,3010,3010,0
|
|
20241016,182700,28305475170,3010,3010,3010,3010,0
|
|
20241016,182600,28305475170,3010,3010,3010,3010,0
|
|
20241016,182500,28305475170,3010,3010,3010,3010,0
|
|
20241016,182400,28305475170,3010,3010,3010,3010,0
|
|
20241016,182300,28305475170,3010,3010,3010,3010,0
|
|
20241016,182200,28305475170,3010,3010,3010,3010,0
|
|
20241016,182100,28305475170,3010,3010,3010,3010,0
|
|
20241016,182000,28305475170,3010,3010,3010,3010,0
|
|
20241016,181900,28305475170,3010,3010,3010,3010,0
|
|
20241016,181800,28305475170,3010,3010,3010,3010,0
|
|
20241016,181700,28305475170,3010,3010,3010,3010,0
|
|
20241016,181600,28305475170,3010,3010,3010,3010,0
|
|
20241016,181500,28305475170,3010,3010,3010,3010,0
|
|
20241016,181400,28305475170,3010,3010,3010,3010,0
|
|
20241016,181300,28305475170,3010,3010,3010,3010,0
|
|
20241016,181200,28305475170,3010,3010,3010,3010,0
|
|
20241016,181100,28305475170,3010,3010,3010,3010,0
|
|
20241016,181000,28305475170,3010,3010,3010,3010,0
|
|
20241016,180900,28305475170,3010,3010,3010,3010,0
|
|
20241016,180800,28305475170,3010,3010,3010,3010,0
|
|
20241016,180700,28305475170,3010,3010,3010,3010,0
|
|
20241016,180600,28305475170,3010,3010,3010,3010,0
|
|
20241016,180500,28305475170,3010,3010,3010,3010,0
|
|
20241016,180400,28305475170,3010,3010,3010,3010,0
|
|
20241016,180300,28305475170,3010,3010,3010,3010,0
|
|
20241016,180200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,180100,28305475170,3010,3010,3010,3010,0
|
|
20241016,180000,28305475170,3010,3010,3010,3010,0
|
|
20241016,175900,28305475170,3010,3010,3010,3010,0
|
|
20241016,175800,28305475170,3010,3010,3010,3010,0
|
|
20241016,175700,28305475170,3010,3010,3010,3010,0
|
|
20241016,175600,28305475170,3010,3010,3010,3010,0
|
|
20241016,175500,28305475170,3010,3010,3010,3010,0
|
|
20241016,175400,28305475170,3010,3010,3010,3010,0
|
|
20241016,175300,28305475170,3010,3010,3010,3010,0
|
|
20241016,175200,28305475170,3010,3010,3010,3010,0
|
|
20241016,175100,28305475170,3010,3010,3010,3010,0
|
|
20241016,175000,28305475170,3010,3010,3010,3010,0
|
|
20241016,174900,28305475170,3010,3010,3010,3010,0
|
|
20241016,174800,28305475170,3010,3010,3010,3010,0
|
|
20241016,174700,28305475170,3010,3010,3010,3010,0
|
|
20241016,174600,28305475170,3010,3010,3010,3010,0
|
|
20241016,174500,28305475170,3010,3010,3010,3010,0
|
|
20241016,174400,28305475170,3010,3010,3010,3010,0
|
|
20241016,174300,28305475170,3010,3010,3010,3010,0
|
|
20241016,174200,28305475170,3010,3010,3010,3010,0
|
|
20241016,174100,28305475170,3010,3010,3010,3010,0
|
|
20241016,174000,28305475170,3010,3010,3010,3010,0
|
|
20241016,173900,28305475170,3010,3010,3010,3010,0
|
|
20241016,173800,28305475170,3010,3010,3010,3010,0
|
|
20241016,173700,28305475170,3010,3010,3010,3010,0
|
|
20241016,173600,28305475170,3010,3010,3010,3010,0
|
|
20241016,173500,28305475170,3010,3010,3010,3010,0
|
|
20241016,173400,28305475170,3010,3010,3010,3010,0
|
|
20241016,173300,28305475170,3010,3010,3010,3010,0
|
|
20241016,173200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,173100,28305475170,3010,3010,3010,3010,0
|
|
20241016,173000,28305475170,3010,3010,3010,3010,0
|
|
20241016,172900,28305475170,3010,3010,3010,3010,0
|
|
20241016,172800,28305475170,3010,3010,3010,3010,0
|
|
20241016,172700,28305475170,3010,3010,3010,3010,0
|
|
20241016,172600,28305475170,3010,3010,3010,3010,0
|
|
20241016,172500,28305475170,3010,3010,3010,3010,0
|
|
20241016,172400,28305475170,3010,3010,3010,3010,0
|
|
20241016,172300,28305475170,3010,3010,3010,3010,0
|
|
20241016,172200,28305475170,3010,3010,3010,3010,0
|
|
20241016,172100,28305475170,3010,3010,3010,3010,0
|
|
20241016,172000,28305475170,3010,3010,3010,3010,0
|
|
20241016,171900,28305475170,3010,3010,3010,3010,0
|
|
20241016,171800,28305475170,3010,3010,3010,3010,0
|
|
20241016,171700,28305475170,3010,3010,3010,3010,0
|
|
20241016,171600,28305475170,3010,3010,3010,3010,0
|
|
20241016,171500,28305475170,3010,3010,3010,3010,0
|
|
20241016,171400,28305475170,3010,3010,3010,3010,0
|
|
20241016,171300,28305475170,3010,3010,3010,3010,0
|
|
20241016,171200,28305475170,3010,3010,3010,3010,0
|
|
20241016,171100,28305475170,3010,3010,3010,3010,0
|
|
20241016,171000,28305475170,3010,3010,3010,3010,0
|
|
20241016,170900,28305475170,3010,3010,3010,3010,0
|
|
20241016,170800,28305475170,3010,3010,3010,3010,0
|
|
20241016,170700,28305475170,3010,3010,3010,3010,0
|
|
20241016,170600,28305475170,3010,3010,3010,3010,0
|
|
20241016,170500,28305475170,3010,3010,3010,3010,0
|
|
20241016,170400,28305475170,3010,3010,3010,3010,0
|
|
20241016,170300,28305475170,3010,3010,3010,3010,0
|
|
20241016,170200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,170100,28305475170,3010,3010,3010,3010,0
|
|
20241016,170000,28305475170,3010,3010,3010,3010,0
|
|
20241016,165900,28305475170,3010,3010,3010,3010,0
|
|
20241016,165800,28305475170,3010,3010,3010,3010,0
|
|
20241016,165700,28305475170,3010,3010,3010,3010,0
|
|
20241016,165600,28305475170,3010,3010,3010,3010,0
|
|
20241016,165500,28305475170,3010,3010,3010,3010,0
|
|
20241016,165400,28305475170,3010,3010,3010,3010,0
|
|
20241016,165300,28305475170,3010,3010,3010,3010,0
|
|
20241016,165200,28305475170,3010,3010,3010,3010,0
|
|
20241016,165100,28305475170,3010,3010,3010,3010,0
|
|
20241016,165000,28305475170,3010,3010,3010,3010,0
|
|
20241016,164900,28305475170,3010,3010,3010,3010,0
|
|
20241016,164800,28305475170,3010,3010,3010,3010,0
|
|
20241016,164700,28305475170,3010,3010,3010,3010,0
|
|
20241016,164600,28305475170,3010,3010,3010,3010,0
|
|
20241016,164500,28305475170,3010,3010,3010,3010,0
|
|
20241016,164400,28305475170,3010,3010,3010,3010,0
|
|
20241016,164300,28305475170,3010,3010,3010,3010,0
|
|
20241016,164200,28305475170,3010,3010,3010,3010,0
|
|
20241016,164100,28305475170,3010,3010,3010,3010,0
|
|
20241016,164000,28305475170,3010,3010,3010,3010,0
|
|
20241016,163900,28305475170,3010,3010,3010,3010,0
|
|
20241016,163800,28305475170,3010,3010,3010,3010,0
|
|
20241016,163700,28305475170,3010,3010,3010,3010,0
|
|
20241016,163600,28305475170,3010,3010,3010,3010,0
|
|
20241016,163500,28305475170,3010,3010,3010,3010,0
|
|
20241016,163400,28305475170,3010,3010,3010,3010,0
|
|
20241016,163300,28305475170,3010,3010,3010,3010,0
|
|
20241016,163200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,163100,28305475170,3010,3010,3010,3010,0
|
|
20241016,163000,28305475170,3010,3010,3010,3010,0
|
|
20241016,162900,28305475170,3010,3010,3010,3010,0
|
|
20241016,162800,28305475170,3010,3010,3010,3010,0
|
|
20241016,162700,28305475170,3010,3010,3010,3010,0
|
|
20241016,162600,28305475170,3010,3010,3010,3010,0
|
|
20241016,162500,28305475170,3010,3010,3010,3010,0
|
|
20241016,162400,28305475170,3010,3010,3010,3010,0
|
|
20241016,162300,28305475170,3010,3010,3010,3010,0
|
|
20241016,162200,28305475170,3010,3010,3010,3010,0
|
|
20241016,162100,28305475170,3010,3010,3010,3010,0
|
|
20241016,162000,28305475170,3010,3010,3010,3010,0
|
|
20241016,161900,28305475170,3010,3010,3010,3010,0
|
|
20241016,161800,28305475170,3010,3010,3010,3010,0
|
|
20241016,161700,28305475170,3010,3010,3010,3010,0
|
|
20241016,161600,28305475170,3010,3010,3010,3010,0
|
|
20241016,161500,28305475170,3010,3010,3010,3010,0
|
|
20241016,161400,28305475170,3010,3010,3010,3010,0
|
|
20241016,161300,28305475170,3010,3010,3010,3010,0
|
|
20241016,161200,28305475170,3010,3010,3010,3010,0
|
|
20241016,161100,28305475170,3010,3010,3010,3010,0
|
|
20241016,161000,28305475170,3010,3010,3010,3010,0
|
|
20241016,160900,28305475170,3010,3010,3010,3010,0
|
|
20241016,160800,28305475170,3010,3010,3010,3010,0
|
|
20241016,160700,28305475170,3010,3010,3010,3010,0
|
|
20241016,160600,28305475170,3010,3010,3010,3010,0
|
|
20241016,160500,28305475170,3010,3010,3010,3010,0
|
|
20241016,160400,28305475170,3010,3010,3010,3010,0
|
|
20241016,160300,28305475170,3010,3010,3010,3010,0
|
|
20241016,160200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,160100,28305475170,3010,3010,3010,3010,0
|
|
20241016,160000,28305475170,3010,3010,3010,3010,0
|
|
20241016,155900,28305475170,3010,3010,3010,3010,0
|
|
20241016,155800,28305475170,3010,3010,3010,3010,0
|
|
20241016,155700,28305475170,3010,3010,3010,3010,0
|
|
20241016,155600,28305475170,3010,3010,3010,3010,0
|
|
20241016,155500,28305475170,3010,3010,3010,3010,0
|
|
20241016,155400,28305475170,3010,3010,3010,3010,0
|
|
20241016,155300,28305475170,3010,3010,3010,3010,0
|
|
20241016,155200,28305475170,3010,3010,3010,3010,0
|
|
20241016,155100,28305475170,3010,3010,3010,3010,0
|
|
20241016,155000,28305475170,3010,3010,3010,3010,0
|
|
20241016,154900,28305475170,3010,3010,3010,3010,0
|
|
20241016,154800,28305475170,3010,3010,3010,3010,0
|
|
20241016,154700,28305475170,3010,3010,3010,3010,0
|
|
20241016,154600,28305475170,3010,3010,3010,3010,0
|
|
20241016,154500,28305475170,3010,3010,3010,3010,0
|
|
20241016,154400,28305475170,3010,3010,3010,3010,0
|
|
20241016,154300,28305475170,3010,3010,3010,3010,0
|
|
20241016,154200,28305475170,3010,3010,3010,3010,0
|
|
20241016,154100,28305475170,3010,3010,3010,3010,0
|
|
20241016,154000,28305475170,3010,3010,3010,3010,0
|
|
20241016,153900,28305475170,3010,3010,3010,3010,0
|
|
20241016,153800,28305475170,3010,3010,3010,3010,0
|
|
20241016,153700,28305475170,3010,3010,3010,3010,0
|
|
20241016,153600,28305475170,3010,3010,3010,3010,0
|
|
20241016,153500,28305475170,3010,3010,3010,3010,0
|
|
20241016,153400,28305475170,3010,3010,3010,3010,0
|
|
20241016,153300,28305475170,3010,3010,3010,3010,0
|
|
20241016,153200,28305475170,3010,3010,3010,3010,123993
|
|
20241016,153100,28305475170,3010,3010,3010,3010,0
|
|
20241016,153000,28305475170,3010,3010,3010,3010,123993
|
|
20241016,152900,27932256240,3000,3000,3000,3000,0
|
|
20241016,152800,27932256240,3000,3000,3000,3000,0
|
|
20241016,152700,27932256240,3000,3000,3000,3000,0
|
|
20241016,152600,27932256240,3000,3000,3000,3000,0
|
|
20241016,152500,27932256240,3000,3000,3000,3000,0
|
|
20241016,152400,27932256240,3000,3000,3000,3000,0
|
|
20241016,152300,27932256240,3000,3000,3000,3000,0
|
|
20241016,152200,27932256240,3000,3000,3000,3000,0
|
|
20241016,152100,27932256240,3000,3000,3000,3000,0
|
|
20241016,152000,27932256240,3000,3000,3000,3000,0
|
|
20241016,151900,27932256240,3000,3005,3005,2995,23413
|
|
20241016,151800,27862028180,3005,3000,3005,2995,43811
|
|
20241016,151700,27730552855,2995,2995,3000,2990,17482
|
|
20241016,151600,27678196660,2990,3000,3000,2985,39338
|
|
20241016,151500,27560392120,3000,3000,3005,2995,20994
|
|
20241016,151400,27497412245,3000,3000,3005,2995,13852
|
|
20241016,151300,27455851555,3000,3000,3005,3000,42558
|
|
20241016,151200,27328101260,3000,3010,3010,3000,22080
|
|
20241016,151100,27261768505,3005,3000,3010,2995,23802
|
|
20241016,151000,27190299665,2995,3010,3010,2995,23045
|
|
20241016,150900,27121077920,3005,3000,3010,3000,32271
|
|
20241016,150800,27023994460,3000,3000,3005,2995,8930
|
|
20241016,150700,26997204320,3000,3000,3000,2995,4379
|
|
20241016,150600,26984077730,2995,2985,3005,2985,19100
|
|
20241016,150500,26926926950,2985,3010,3010,2985,59127
|
|
20241016,150400,26749752920,3010,3010,3015,3000,13213
|
|
20241016,150300,26710026075,3015,2995,3015,2995,18218
|
|
20241016,150200,26655193925,2995,2990,3000,2985,26506
|
|
20241016,150100,26575905885,2990,3000,3000,2985,41213
|
|
20241016,150000,26452542780,3000,3010,3015,3000,36171
|
|
20241016,145900,26343963340,3010,3005,3020,3005,13686
|
|
20241016,145800,26302760940,3005,3005,3015,3000,34434
|
|
20241016,145700,26199280610,3005,3035,3035,3005,100728
|
|
20241016,145600,25895161845,3030,3025,3040,3025,25683
|
|
20241016,145500,25817280655,3025,3030,3035,3020,14513
|
|
20241016,145400,25773326625,3035,3030,3035,3020,20829
|
|
20241016,145300,25710308680,3025,3040,3045,3020,39559
|
|
20241016,145200,25590396220,3045,3025,3045,3025,40924
|
|
20241016,145100,25466110150,3025,3025,3030,3010,61358
|
|
20241016,145000,25280829790,3025,3045,3045,3025,66920
|
|
20241016,144900,25077735620,3045,3025,3055,3025,103032
|
|
20241016,144800,24763664895,3030,3040,3050,3025,135172
|
|
20241016,144700,24352686325,3040,3025,3055,3020,243802
|
|
20241016,144600,23610716755,3025,3015,3030,3010,56498
|
|
20241016,144500,23440060955,3015,2995,3015,2990,91619
|
|
20241016,144400,23165129710,2995,3000,3000,2990,11277
|
|
20241016,144300,23131321920,3000,3000,3000,2990,19388
|
|
20241016,144200,23073306630,3000,2995,3000,2995,41156
|
|
20241016,144100,22949960250,2995,2995,2995,2990,6741
|
|
20241016,144000,22929778380,2990,2995,2995,2985,27219
|
|
20241016,143900,22848377065,2995,3000,3000,2990,8958
|
|
20241016,143800,22821538805,3000,2990,3000,2990,12321
|
|
20241016,143700,22784641520,2985,3005,3005,2985,62422
|
|
20241016,143600,22597540895,3005,3000,3005,2995,49659
|
|
20241016,143500,22448463700,3005,2990,3005,2990,30426
|
|
20241016,143400,22357192135,2990,2995,2995,2990,23957
|
|
20241016,143300,22285441070,2995,2985,2995,2985,25523
|
|
20241016,143200,22209147150,2985,2985,2985,2980,8609
|
|
20241016,143100,22183449620,2985,2980,2985,2980,5450
|
|
20241016,143000,22167200870,2980,2975,2985,2975,12349
|
|
20241016,142900,22130400615,2980,2975,2980,2970,15063
|
|
20241016,142800,22085614330,2975,2970,2975,2970,8075
|
|
20241016,142700,22061612375,2975,2975,2975,2970,6076
|
|
20241016,142600,22043537745,2975,2980,2980,2975,3488
|
|
20241016,142500,22033151770,2975,2975,2980,2975,8455
|
|
20241016,142400,22007978850,2980,2980,2980,2975,8009
|
|
20241016,142300,21984113040,2975,2975,2980,2975,12507
|
|
20241016,142200,21946902735,2980,2980,2980,2975,11472
|
|
20241016,142100,21912763505,2975,2980,2980,2970,16252
|
|
20241016,142000,21864370595,2980,2985,2985,2980,9488
|
|
20241016,141900,21836076155,2985,2985,2990,2980,21154
|
|
20241016,141800,21772924860,2985,2965,2985,2965,43633
|
|
20241016,141700,21642922705,2965,2970,2975,2965,12845
|
|
20241016,141600,21604774685,2975,2975,2975,2970,5331
|
|
20241016,141500,21588918030,2975,2970,2975,2965,9191
|
|
20241016,141400,21561595695,2970,2965,2970,2965,4469
|
|
20241016,141300,21548336595,2965,2965,2970,2960,3958
|
|
20241016,141200,21536598900,2965,2965,2970,2960,9869
|
|
20241016,141100,21507327385,2965,2970,2970,2960,15054
|
|
20241016,141000,21462663935,2970,2965,2975,2965,14640
|
|
20241016,140900,21419136850,2965,2965,2970,2960,12006
|
|
20241016,140800,21383539385,2960,2960,2965,2950,19893
|
|
20241016,140700,21324704130,2960,2955,2965,2955,23314
|
|
20241016,140600,21255671630,2955,2945,2955,2940,17399
|
|
20241016,140500,21204374875,2945,2940,2945,2940,11303
|
|
20241016,140400,21171130315,2940,2930,2940,2930,10149
|
|
20241016,140300,21141352955,2935,2935,2935,2930,4954
|
|
20241016,140200,21126824920,2935,2930,2935,2925,4226
|
|
20241016,140100,21114434170,2930,2925,2930,2925,3392
|
|
20241016,140000,21104502330,2925,2925,2930,2925,2023
|
|
20241016,135900,21098583165,2925,2925,2930,2920,3341
|
|
20241016,135800,21088812695,2920,2920,2925,2920,4351
|
|
20241016,135700,21076104110,2920,2915,2920,2915,2616
|
|
20241016,135600,21068468085,2915,2915,2920,2910,2832
|
|
20241016,135500,21060216575,2910,2915,2920,2910,3422
|
|
20241016,135400,21050239490,2920,2910,2920,2910,5966
|
|
20241016,135300,21032853360,2915,2915,2920,2910,11643
|
|
20241016,135200,20998914235,2920,2920,2920,2915,10822
|
|
20241016,135100,20967331450,2920,2920,2920,2915,5340
|
|
20241016,135000,20951758255,2915,2915,2915,2910,4860
|
|
20241016,134900,20937609150,2910,2915,2920,2910,10270
|
|
20241016,134800,20907673845,2920,2920,2920,2915,904
|
|
20241016,134700,20905037005,2915,2920,2920,2915,19483
|
|
20241016,134600,20848198510,2920,2915,2920,2915,9354
|
|
20241016,134500,20820919715,2915,2920,2920,2915,1092
|
|
20241016,134400,20817732850,2920,2920,2920,2915,3820
|
|
20241016,134300,20806595565,2915,2920,2920,2915,1977
|
|
20241016,134200,20800831745,2920,2920,2920,2910,9668
|
|
20241016,134100,20772653975,2920,2920,2920,2915,2315
|
|
20241016,134000,20765903750,2920,2920,2920,2915,3895
|
|
20241016,133900,20754546615,2920,2920,2920,2915,1358
|
|
20241016,133800,20750586020,2920,2920,2920,2915,5340
|
|
20241016,133700,20735013755,2925,2915,2925,2915,2313
|
|
20241016,133600,20728260960,2920,2925,2925,2915,3511
|
|
20241016,133500,20718012510,2915,2925,2925,2915,8889
|
|
20241016,133400,20692093645,2925,2925,2925,2915,3102
|
|
20241016,133300,20683025035,2925,2920,2925,2915,6904
|
|
20241016,133200,20662896020,2920,2925,2930,2920,6912
|
|
20241016,133100,20642702030,2925,2920,2925,2915,5892
|
|
20241016,133000,20625488845,2920,2920,2925,2915,4896
|
|
20241016,132900,20611201870,2920,2920,2925,2915,5353
|
|
20241016,132800,20595571170,2920,2925,2925,2915,21295
|
|
20241016,132700,20533334980,2920,2920,2925,2920,10668
|
|
20241016,132600,20502175640,2920,2925,2925,2920,2489
|
|
20241016,132500,20494901970,2925,2925,2930,2920,8304
|
|
20241016,132400,20470606445,2930,2930,2930,2925,11546
|
|
20241016,132300,20436832265,2925,2915,2925,2915,15040
|
|
20241016,132200,20392867870,2915,2915,2920,2910,6086
|
|
20241016,132100,20375127785,2910,2915,2920,2910,12370
|
|
20241016,132000,20339098005,2920,2915,2920,2915,3904
|
|
20241016,131900,20327716765,2920,2920,2920,2915,8436
|
|
20241016,131800,20303107560,2920,2920,2920,2915,9150
|
|
20241016,131700,20276425760,2925,2925,2925,2920,3162
|
|
20241016,131600,20267189510,2925,2925,2925,2920,6762
|
|
20241016,131500,20247437990,2925,2925,2930,2915,24189
|
|
20241016,131400,20176845215,2925,2930,2930,2925,3934
|
|
20241016,131300,20165337055,2930,2935,2935,2930,1396
|
|
20241016,131200,20161245245,2935,2935,2935,2930,855
|
|
20241016,131100,20158736760,2935,2930,2935,2930,3009
|
|
20241016,131000,20149910385,2925,2925,2925,2920,7352
|
|
20241016,130900,20128421005,2925,2920,2925,2920,5475
|
|
20241016,130800,20112432805,2920,2920,2925,2915,7800
|
|
20241016,130700,20089670690,2920,2920,2920,2910,51857
|
|
20241016,130600,19938627840,2910,2920,2925,2910,28233
|
|
20241016,130500,19856261825,2925,2925,2930,2915,63769
|
|
20241016,130400,19670142900,2925,2935,2935,2925,19443
|
|
20241016,130300,19613203260,2935,2935,2940,2930,3604
|
|
20241016,130200,19602640460,2935,2940,2940,2935,14695
|
|
20241016,130100,19559492815,2945,2945,2945,2935,47769
|
|
20241016,130000,19419107495,2945,2945,2945,2940,5247
|
|
20241016,125900,19403676510,2940,2950,2950,2940,16400
|
|
20241016,125800,19355391430,2950,2950,2955,2945,17031
|
|
20241016,125700,19305200540,2945,2950,2955,2945,12301
|
|
20241016,125600,19268965395,2950,2950,2955,2945,3632
|
|
20241016,125500,19258257315,2945,2950,2955,2945,6234
|
|
20241016,125400,19239868765,2950,2955,2955,2950,1720
|
|
20241016,125300,19234792240,2955,2950,2955,2950,872
|
|
20241016,125200,19232218885,2950,2955,2960,2950,4395
|
|
20241016,125100,19219228185,2960,2950,2960,2950,5347
|
|
20241016,125000,19203454460,2960,2950,2960,2945,3375
|
|
20241016,124900,19193496180,2950,2950,2955,2945,7846
|
|
20241016,124800,19170366295,2945,2955,2955,2945,3482
|
|
20241016,124700,19160094915,2950,2950,2955,2945,8096
|
|
20241016,124600,19136212500,2950,2950,2955,2950,9307
|
|
20241016,124500,19108756625,2950,2955,2955,2950,754
|
|
20241016,124400,19106531145,2955,2955,2955,2950,636
|
|
20241016,124300,19104651805,2950,2960,2960,2950,8766
|
|
20241016,124200,19078751525,2960,2965,2965,2960,13344
|
|
20241016,124100,19039226310,2970,2960,2970,2960,1819
|
|
20241016,124000,19033834625,2965,2965,2965,2960,1154
|
|
20241016,123900,19030417455,2960,2960,2965,2960,855
|
|
20241016,123800,19027885870,2960,2950,2960,2950,17770
|
|
20241016,123700,18975443470,2955,2950,2955,2950,1373
|
|
20241016,123600,18971393070,2955,2955,2960,2955,974
|
|
20241016,123500,18968513685,2955,2955,2955,2950,2851
|
|
20241016,123400,18960098940,2950,2955,2960,2950,4023
|
|
20241016,123300,18948217290,2960,2955,2965,2955,11229
|
|
20241016,123200,18915029420,2960,2960,2960,2955,2333
|
|
20241016,123100,18908132610,2960,2965,2965,2955,7045
|
|
20241016,123000,18887292485,2965,2965,2965,2955,7854
|
|
20241016,122900,18864047780,2965,2960,2965,2955,1891
|
|
20241016,122800,18858449875,2960,2955,2960,2950,1369
|
|
20241016,122700,18854405625,2955,2955,2960,2955,2419
|
|
20241016,122600,18847257235,2955,2955,2960,2950,4901
|
|
20241016,122500,18832794430,2955,2955,2960,2950,5140
|
|
20241016,122400,18817621745,2950,2955,2960,2950,5186
|
|
20241016,122300,18802304980,2960,2960,2960,2960,704
|
|
20241016,122200,18800221140,2955,2955,2960,2955,2671
|
|
20241016,122100,18792328305,2955,2955,2960,2955,2452
|
|
20241016,122000,18785082505,2955,2950,2960,2950,1403
|
|
20241016,121900,18780939825,2950,2955,2960,2950,894
|
|
20241016,121800,18778300095,2950,2960,2960,2950,3752
|
|
20241016,121700,18767215590,2955,2960,2960,2955,8226
|
|
20241016,121600,18742899015,2955,2960,2960,2955,1586
|
|
20241016,121500,18738207060,2960,2960,2960,2955,2200
|
|
20241016,121400,18731699525,2960,2960,2960,2955,2388
|
|
20241016,121300,18724636985,2960,2955,2960,2955,5743
|
|
20241016,121200,18707665075,2955,2955,2955,2950,2977
|
|
20241016,121100,18698872565,2955,2950,2955,2945,930
|
|
20241016,121000,18696128950,2950,2950,2950,2945,2533
|
|
20241016,120900,18688657875,2950,2945,2955,2945,17991
|
|
20241016,120800,18635655610,2950,2950,2950,2945,3486
|
|
20241016,120700,18625383820,2950,2950,2955,2945,24290
|
|
20241016,120600,18553736455,2955,2955,2960,2950,11548
|
|
20241016,120500,18519658540,2955,2960,2960,2950,6440
|
|
20241016,120400,18500614375,2950,2955,2960,2950,4886
|
|
20241016,120300,18486192420,2955,2955,2960,2950,3501
|
|
20241016,120200,18475847555,2960,2960,2960,2955,4784
|
|
20241016,120100,18461710665,2960,2950,2960,2950,13549
|
|
20241016,120000,18421685655,2955,2955,2960,2950,32529
|
|
20241016,115900,18325626495,2955,2960,2960,2955,15320
|
|
20241016,115800,18280347350,2960,2960,2960,2960,2890
|
|
20241016,115700,18271792950,2960,2960,2965,2960,4315
|
|
20241016,115600,18259019835,2960,2960,2960,2955,4012
|
|
20241016,115500,18247144320,2960,2960,2960,2960,2411
|
|
20241016,115400,18240007760,2960,2955,2960,2955,4975
|
|
20241016,115300,18225287080,2955,2960,2965,2955,19174
|
|
20241016,115200,18168562690,2960,2965,2965,2960,4457
|
|
20241016,115100,18155368990,2960,2965,2970,2960,9101
|
|
20241016,115000,18128421185,2965,2965,2970,2960,5492
|
|
20241016,114900,18112147970,2965,2965,2970,2965,1509
|
|
20241016,114800,18107672535,2965,2965,2970,2965,1813
|
|
20241016,114700,18102290085,2965,2965,2965,2965,3348
|
|
20241016,114600,18092363265,2965,2975,2975,2965,19353
|
|
20241016,114500,18034930660,2975,2970,2975,2970,350
|
|
20241016,114400,18033889890,2970,2975,2975,2970,929
|
|
20241016,114300,18031130580,2975,2975,2975,2970,1058
|
|
20241016,114200,18027985385,2975,2970,2975,2970,7169
|
|
20241016,114100,18006677540,2975,2970,2975,2970,2533
|
|
20241016,114000,17999153005,2970,2970,2980,2970,1611
|
|
20241016,113900,17994363180,2970,2970,2980,2970,1737
|
|
20241016,113800,17989198430,2970,2970,2975,2970,1228
|
|
20241016,113700,17985550435,2970,2975,2975,2970,4689
|
|
20241016,113600,17971623080,2970,2975,2975,2970,3390
|
|
20241016,113500,17961542025,2975,2970,2975,2970,2168
|
|
20241016,113400,17955101810,2975,2980,2980,2970,3437
|
|
20241016,113300,17944882905,2980,2980,2980,2970,1436
|
|
20241016,113200,17940606135,2970,2965,2980,2965,7834
|
|
20241016,113100,17917304010,2965,2965,2975,2965,7295
|
|
20241016,113000,17895650895,2970,2960,2970,2960,7301
|
|
20241016,112900,17874028530,2960,2965,2970,2960,2940
|
|
20241016,112800,17865316600,2965,2960,2965,2955,43789
|
|
20241016,112700,17735681280,2965,2970,2970,2960,45158
|
|
20241016,112600,17601802190,2970,2970,2975,2970,22060
|
|
20241016,112500,17536283490,2970,2975,2975,2970,41868
|
|
20241016,112400,17411857480,2975,2975,2980,2975,3439
|
|
20241016,112300,17401626230,2975,2975,2980,2975,15865
|
|
20241016,112200,17354415295,2980,2985,2985,2975,6806
|
|
20241016,112100,17334155750,2985,2980,2985,2975,15928
|
|
20241016,112000,17286748090,2980,2975,2980,2975,14019
|
|
20241016,111900,17245019525,2975,2985,2985,2975,29225
|
|
20241016,111800,17157949500,2980,2990,2990,2980,10902
|
|
20241016,111700,17125450085,2990,2980,2990,2980,5315
|
|
20241016,111600,17109594320,2985,2990,2990,2985,4607
|
|
20241016,111500,17095841495,2990,2985,2990,2980,34893
|
|
20241016,111400,16991745445,2985,2990,2990,2985,2973
|
|
20241016,111300,16982858675,2990,2990,2995,2980,17871
|
|
20241016,111200,16929507545,2985,2985,2995,2985,6654
|
|
20241016,111100,16909622005,2985,2995,2995,2985,9109
|
|
20241016,111000,16882394420,2995,2990,2995,2990,9508
|
|
20241016,110900,16853935835,2995,2995,2995,2990,1262
|
|
20241016,110800,16850156565,2990,2990,3000,2985,25320
|
|
20241016,110700,16774309455,2995,2985,2995,2985,14497
|
|
20241016,110600,16731010425,2985,2990,2995,2985,37389
|
|
20241016,110500,16619270550,2995,2995,2995,2990,1424
|
|
20241016,110400,16615006895,2990,2990,2995,2990,1460
|
|
20241016,110300,16610639160,2990,2990,2995,2990,1063
|
|
20241016,110200,16607459355,2995,2995,3000,2995,3070
|
|
20241016,110100,16598264570,2995,2995,3000,2995,2101
|
|
20241016,110000,16591971970,2995,2995,3000,2995,6241
|
|
20241016,105900,16573279835,3000,2990,3000,2990,4028
|
|
20241016,105800,16561217595,2995,3000,3000,2990,1857
|
|
20241016,105700,16555656820,3000,2995,3000,2990,2593
|
|
20241016,105600,16547896025,2995,2995,2995,2995,1019
|
|
20241016,105500,16544844120,2995,2995,2995,2990,9055
|
|
20241016,105400,16517726240,2995,2990,3000,2990,11267
|
|
20241016,105300,16483985525,2990,2995,3000,2990,3828
|
|
20241016,105200,16472526520,3000,2995,3000,2990,11788
|
|
20241016,105100,16437224080,2995,2995,3000,2995,1867
|
|
20241016,105000,16431628850,2995,2995,3000,2990,7305
|
|
20241016,104900,16409718905,3000,2995,3000,2990,6703
|
|
20241016,104800,16389648255,2995,2995,3000,2990,12196
|
|
20241016,104700,16353131370,2990,2995,2995,2990,9992
|
|
20241016,104600,16323243535,2990,2990,2995,2990,1335
|
|
20241016,104500,16319249230,2995,2995,3000,2995,13587
|
|
20241016,104400,16278547575,3000,2990,3000,2990,13581
|
|
20241016,104300,16237850455,2995,2990,2995,2985,9960
|
|
20241016,104200,16208057050,2990,2985,2990,2985,6458
|
|
20241016,104100,16188750505,2985,2985,2985,2980,9984
|
|
20241016,104000,16158974340,2985,2985,2985,2980,4110
|
|
20241016,103900,16146716300,2985,2985,2985,2980,5415
|
|
20241016,103800,16130558195,2980,2985,2990,2980,4305
|
|
20241016,103700,16117719870,2980,2985,2990,2980,9102
|
|
20241016,103600,16090564215,2985,2980,2985,2980,14970
|
|
20241016,103500,16045918790,2980,2980,2985,2980,3822
|
|
20241016,103400,16034517125,2985,2980,2985,2980,6063
|
|
20241016,103300,16016448025,2985,2985,2985,2980,3161
|
|
20241016,103200,16007021585,2985,2985,2985,2980,7960
|
|
20241016,103100,15983295045,2985,2985,2990,2985,6190
|
|
20241016,103000,15964815000,2985,2990,2990,2985,9275
|
|
20241016,102900,15937125425,2985,2980,2990,2980,4166
|
|
20241016,102800,15924690415,2980,2980,2985,2980,7763
|
|
20241016,102700,15901553305,2980,2990,2990,2980,13786
|
|
20241016,102600,15860441885,2985,2985,2990,2985,40842
|
|
20241016,102500,15738528240,2985,2990,2995,2985,16368
|
|
20241016,102400,15689609700,2990,2995,2995,2990,3362
|
|
20241016,102300,15679555215,2990,2990,2995,2990,5697
|
|
20241016,102200,15662519140,2995,3000,3000,2990,9356
|
|
20241016,102100,15634495255,3000,2995,3000,2995,6398
|
|
20241016,102000,15615306725,2995,2995,3005,2990,14655
|
|
20241016,101900,15571364640,2995,2990,2995,2985,6352
|
|
20241016,101800,15552378795,2995,2990,2995,2985,6981
|
|
20241016,101700,15531504235,2985,2995,2995,2985,28093
|
|
20241016,101600,15447518315,2995,3000,3000,2995,16190
|
|
20241016,101500,15399027360,3000,3000,3000,2995,3278
|
|
20241016,101400,15389202510,2995,3000,3000,2995,11771
|
|
20241016,101300,15353939090,3000,3000,3000,2995,15569
|
|
20241016,101200,15307277170,3000,2995,3000,2995,15811
|
|
20241016,101100,15259899265,2995,3005,3010,2995,7983
|
|
20241016,101000,15235949585,3010,3000,3015,3000,10260
|
|
20241016,100900,15205091100,3000,3015,3020,3000,14234
|
|
20241016,100800,15162262820,3015,2990,3015,2990,23257
|
|
20241016,100700,15092472505,2990,3000,3000,2990,33492
|
|
20241016,100600,14992246420,3000,3005,3010,2995,17399
|
|
20241016,100500,14940007615,3010,2995,3010,2995,8325
|
|
20241016,100400,14915042530,2995,3015,3020,2995,101967
|
|
20241016,100300,14608811350,3020,3025,3025,3015,21548
|
|
20241016,100200,14543691105,3030,3020,3035,3020,13683
|
|
20241016,100100,14502272780,3020,3020,3030,3015,28800
|
|
20241016,100000,14415276625,3020,3030,3030,3015,39411
|
|
20241016,095900,14296224730,3030,3045,3045,3025,76446
|
|
20241016,095800,14064144400,3045,3015,3045,3015,143393
|
|
20241016,095700,13629407060,3015,3025,3025,3010,33973
|
|
20241016,095600,13526854590,3025,3015,3030,3015,87734
|
|
20241016,095500,13261616755,3020,3000,3020,2995,40831
|
|
20241016,095400,13138777590,3005,3000,3005,2990,22291
|
|
20241016,095300,13071929680,3000,2990,3000,2990,22977
|
|
20241016,095200,13003108815,2995,2985,3000,2980,30302
|
|
20241016,095100,12912614290,2985,2985,2995,2980,24806
|
|
20241016,095000,12838553080,2990,2985,2995,2980,29017
|
|
20241016,094900,12751887510,2985,2980,2990,2975,15721
|
|
20241016,094800,12705062995,2975,2970,2985,2970,41775
|
|
20241016,094700,12580636140,2970,2995,3005,2970,144199
|
|
20241016,094600,12150418670,3000,2980,3045,2975,374774
|
|
20241016,094500,11019594145,2980,2975,2990,2975,11902
|
|
20241016,094400,10984116690,2980,2975,2985,2965,29182
|
|
20241016,094300,10897358610,2975,2985,2990,2970,45530
|
|
20241016,094200,10761721370,2990,2995,2995,2990,15862
|
|
20241016,094100,10714283420,2990,3000,3000,2990,13106
|
|
20241016,094000,10675052890,3000,3000,3005,2995,10917
|
|
20241016,093900,10642311290,2995,2990,2995,2985,34898
|
|
20241016,093800,10537897565,2995,3000,3000,2990,20285
|
|
20241016,093700,10477152890,3000,3000,3015,3000,50557
|
|
20241016,093600,10325177585,3005,2985,3005,2980,53155
|
|
20241016,093500,10166142305,2985,2985,2990,2980,36410
|
|
20241016,093400,10057476105,2990,2985,2990,2975,14614
|
|
20241016,093300,10013854150,2985,2985,2985,2970,44445
|
|
20241016,093200,9881489245,2980,2985,2985,2975,35745
|
|
20241016,093100,9774952280,2985,3005,3025,2980,150188
|
|
20241016,093000,9323787210,3005,3010,3015,3000,110497
|
|
20241016,092900,8991186650,3010,3005,3015,3000,129111
|
|
20241016,092800,8602764015,3005,2990,3005,2970,109162
|
|
20241016,092700,8276003045,2990,2955,2990,2955,126045
|
|
20241016,092600,7900684840,2960,2965,2965,2950,29388
|
|
20241016,092500,7813811585,2965,2970,2970,2955,59468
|
|
20241016,092400,7637480430,2975,2975,2980,2965,63587
|
|
20241016,092300,7448381540,2980,2990,2990,2975,74197
|
|
20241016,092200,7227266270,2985,2965,2990,2960,133032
|
|
20241016,092100,6830628470,2965,2960,2970,2960,48383
|
|
20241016,092000,6687241075,2960,2960,2965,2955,34777
|
|
20241016,091900,6584316745,2960,2950,2970,2950,61076
|
|
20241016,091800,6403431940,2950,2950,2960,2950,17911
|
|
20241016,091700,6350544080,2950,2950,2955,2940,31020
|
|
20241016,091600,6259112975,2950,2960,2960,2940,45500
|
|
20241016,091500,6124824030,2960,2965,2975,2955,174991
|
|
20241016,091400,5605651065,2970,2940,2970,2940,174988
|
|
20241016,091300,5088353715,2940,2920,2950,2905,116797
|
|
20241016,091200,4746710130,2925,2910,2925,2905,15480
|
|
20241016,091100,4701524360,2905,2915,2920,2900,111857
|
|
20241016,091000,4376236805,2915,2920,2930,2910,76866
|
|
20241016,090900,4151901225,2920,2910,2940,2905,68166
|
|
20241016,090800,3952637025,2910,2950,2950,2905,156943
|
|
20241016,090700,3494125570,2950,2950,2955,2935,128535
|
|
20241016,090600,3114720090,2950,2935,2955,2920,84335
|
|
20241016,090500,2866127850,2920,2925,2945,2915,67270
|
|
20241016,090400,2669494685,2925,2925,2940,2920,87059
|
|
20241016,090300,2414423115,2925,2920,2930,2900,137365
|
|
20241016,090200,2014374955,2915,2910,2930,2905,82338
|
|
20241016,090100,1774715600,2910,2940,2940,2905,225537
|
|
20241016,090000,1116996210,2940,2940,2970,2935,376953
|