668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,200500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,200400,15374117860,2910,2910,2910,2910,0
|
|
20241022,200300,15374117860,2910,2910,2910,2910,0
|
|
20241022,200200,15374117860,2910,2910,2910,2910,0
|
|
20241022,200100,15374117860,2910,2910,2910,2910,0
|
|
20241022,200000,15374117860,2910,2910,2910,2910,0
|
|
20241022,195900,15374117860,2910,2910,2910,2910,0
|
|
20241022,195800,15374117860,2910,2910,2910,2910,0
|
|
20241022,195700,15374117860,2910,2910,2910,2910,0
|
|
20241022,195600,15374117860,2910,2910,2910,2910,0
|
|
20241022,195500,15374117860,2910,2910,2910,2910,0
|
|
20241022,195400,15374117860,2910,2910,2910,2910,0
|
|
20241022,195300,15374117860,2910,2910,2910,2910,0
|
|
20241022,195200,15374117860,2910,2910,2910,2910,0
|
|
20241022,195100,15374117860,2910,2910,2910,2910,0
|
|
20241022,195000,15374117860,2910,2910,2910,2910,0
|
|
20241022,194900,15374117860,2910,2910,2910,2910,0
|
|
20241022,194800,15374117860,2910,2910,2910,2910,0
|
|
20241022,194700,15374117860,2910,2910,2910,2910,0
|
|
20241022,194600,15374117860,2910,2910,2910,2910,0
|
|
20241022,194500,15374117860,2910,2910,2910,2910,0
|
|
20241022,194400,15374117860,2910,2910,2910,2910,0
|
|
20241022,194300,15374117860,2910,2910,2910,2910,0
|
|
20241022,194200,15374117860,2910,2910,2910,2910,0
|
|
20241022,194100,15374117860,2910,2910,2910,2910,0
|
|
20241022,194000,15374117860,2910,2910,2910,2910,0
|
|
20241022,193900,15374117860,2910,2910,2910,2910,0
|
|
20241022,193800,15374117860,2910,2910,2910,2910,0
|
|
20241022,193700,15374117860,2910,2910,2910,2910,0
|
|
20241022,193600,15374117860,2910,2910,2910,2910,0
|
|
20241022,193500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,193400,15374117860,2910,2910,2910,2910,0
|
|
20241022,193300,15374117860,2910,2910,2910,2910,0
|
|
20241022,193200,15374117860,2910,2910,2910,2910,0
|
|
20241022,193100,15374117860,2910,2910,2910,2910,0
|
|
20241022,193000,15374117860,2910,2910,2910,2910,0
|
|
20241022,192900,15374117860,2910,2910,2910,2910,0
|
|
20241022,192800,15374117860,2910,2910,2910,2910,0
|
|
20241022,192700,15374117860,2910,2910,2910,2910,0
|
|
20241022,192600,15374117860,2910,2910,2910,2910,0
|
|
20241022,192500,15374117860,2910,2910,2910,2910,0
|
|
20241022,192400,15374117860,2910,2910,2910,2910,0
|
|
20241022,192300,15374117860,2910,2910,2910,2910,0
|
|
20241022,192200,15374117860,2910,2910,2910,2910,0
|
|
20241022,192100,15374117860,2910,2910,2910,2910,0
|
|
20241022,192000,15374117860,2910,2910,2910,2910,0
|
|
20241022,191900,15374117860,2910,2910,2910,2910,0
|
|
20241022,191800,15374117860,2910,2910,2910,2910,0
|
|
20241022,191700,15374117860,2910,2910,2910,2910,0
|
|
20241022,191600,15374117860,2910,2910,2910,2910,0
|
|
20241022,191500,15374117860,2910,2910,2910,2910,0
|
|
20241022,191400,15374117860,2910,2910,2910,2910,0
|
|
20241022,191300,15374117860,2910,2910,2910,2910,0
|
|
20241022,191200,15374117860,2910,2910,2910,2910,0
|
|
20241022,191100,15374117860,2910,2910,2910,2910,0
|
|
20241022,191000,15374117860,2910,2910,2910,2910,0
|
|
20241022,190900,15374117860,2910,2910,2910,2910,0
|
|
20241022,190800,15374117860,2910,2910,2910,2910,0
|
|
20241022,190700,15374117860,2910,2910,2910,2910,0
|
|
20241022,190600,15374117860,2910,2910,2910,2910,0
|
|
20241022,190500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,190400,15374117860,2910,2910,2910,2910,0
|
|
20241022,190300,15374117860,2910,2910,2910,2910,0
|
|
20241022,190200,15374117860,2910,2910,2910,2910,0
|
|
20241022,190100,15374117860,2910,2910,2910,2910,0
|
|
20241022,190000,15374117860,2910,2910,2910,2910,0
|
|
20241022,185900,15374117860,2910,2910,2910,2910,0
|
|
20241022,185800,15374117860,2910,2910,2910,2910,0
|
|
20241022,185700,15374117860,2910,2910,2910,2910,0
|
|
20241022,185600,15374117860,2910,2910,2910,2910,0
|
|
20241022,185500,15374117860,2910,2910,2910,2910,0
|
|
20241022,185400,15374117860,2910,2910,2910,2910,0
|
|
20241022,185300,15374117860,2910,2910,2910,2910,0
|
|
20241022,185200,15374117860,2910,2910,2910,2910,0
|
|
20241022,185100,15374117860,2910,2910,2910,2910,0
|
|
20241022,185000,15374117860,2910,2910,2910,2910,0
|
|
20241022,184900,15374117860,2910,2910,2910,2910,0
|
|
20241022,184800,15374117860,2910,2910,2910,2910,0
|
|
20241022,184700,15374117860,2910,2910,2910,2910,0
|
|
20241022,184600,15374117860,2910,2910,2910,2910,0
|
|
20241022,184500,15374117860,2910,2910,2910,2910,0
|
|
20241022,184400,15374117860,2910,2910,2910,2910,0
|
|
20241022,184300,15374117860,2910,2910,2910,2910,0
|
|
20241022,184200,15374117860,2910,2910,2910,2910,0
|
|
20241022,184100,15374117860,2910,2910,2910,2910,0
|
|
20241022,184000,15374117860,2910,2910,2910,2910,0
|
|
20241022,183900,15374117860,2910,2910,2910,2910,0
|
|
20241022,183800,15374117860,2910,2910,2910,2910,0
|
|
20241022,183700,15374117860,2910,2910,2910,2910,0
|
|
20241022,183600,15374117860,2910,2910,2910,2910,0
|
|
20241022,183500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,183400,15374117860,2910,2910,2910,2910,0
|
|
20241022,183300,15374117860,2910,2910,2910,2910,0
|
|
20241022,183200,15374117860,2910,2910,2910,2910,0
|
|
20241022,183100,15374117860,2910,2910,2910,2910,0
|
|
20241022,183000,15374117860,2910,2910,2910,2910,0
|
|
20241022,182900,15374117860,2910,2910,2910,2910,0
|
|
20241022,182800,15374117860,2910,2910,2910,2910,0
|
|
20241022,182700,15374117860,2910,2910,2910,2910,0
|
|
20241022,182600,15374117860,2910,2910,2910,2910,0
|
|
20241022,182500,15374117860,2910,2910,2910,2910,0
|
|
20241022,182400,15374117860,2910,2910,2910,2910,0
|
|
20241022,182300,15374117860,2910,2910,2910,2910,0
|
|
20241022,182200,15374117860,2910,2910,2910,2910,0
|
|
20241022,182100,15374117860,2910,2910,2910,2910,0
|
|
20241022,182000,15374117860,2910,2910,2910,2910,0
|
|
20241022,181900,15374117860,2910,2910,2910,2910,0
|
|
20241022,181800,15374117860,2910,2910,2910,2910,0
|
|
20241022,181700,15374117860,2910,2910,2910,2910,0
|
|
20241022,181600,15374117860,2910,2910,2910,2910,0
|
|
20241022,181500,15374117860,2910,2910,2910,2910,0
|
|
20241022,181400,15374117860,2910,2910,2910,2910,0
|
|
20241022,181300,15374117860,2910,2910,2910,2910,0
|
|
20241022,181200,15374117860,2910,2910,2910,2910,0
|
|
20241022,181100,15374117860,2910,2910,2910,2910,0
|
|
20241022,181000,15374117860,2910,2910,2910,2910,0
|
|
20241022,180900,15374117860,2910,2910,2910,2910,0
|
|
20241022,180800,15374117860,2910,2910,2910,2910,0
|
|
20241022,180700,15374117860,2910,2910,2910,2910,0
|
|
20241022,180600,15374117860,2910,2910,2910,2910,0
|
|
20241022,180500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,180400,15374117860,2910,2910,2910,2910,0
|
|
20241022,180300,15374117860,2910,2910,2910,2910,0
|
|
20241022,180200,15374117860,2910,2910,2910,2910,0
|
|
20241022,180100,15374117860,2910,2910,2910,2910,0
|
|
20241022,180000,15374117860,2910,2910,2910,2910,0
|
|
20241022,175900,15374117860,2910,2910,2910,2910,0
|
|
20241022,175800,15374117860,2910,2910,2910,2910,0
|
|
20241022,175700,15374117860,2910,2910,2910,2910,0
|
|
20241022,175600,15374117860,2910,2910,2910,2910,0
|
|
20241022,175500,15374117860,2910,2910,2910,2910,0
|
|
20241022,175400,15374117860,2910,2910,2910,2910,0
|
|
20241022,175300,15374117860,2910,2910,2910,2910,0
|
|
20241022,175200,15374117860,2910,2910,2910,2910,0
|
|
20241022,175100,15374117860,2910,2910,2910,2910,0
|
|
20241022,175000,15374117860,2910,2910,2910,2910,0
|
|
20241022,174900,15374117860,2910,2910,2910,2910,0
|
|
20241022,174800,15374117860,2910,2910,2910,2910,0
|
|
20241022,174700,15374117860,2910,2910,2910,2910,0
|
|
20241022,174600,15374117860,2910,2910,2910,2910,0
|
|
20241022,174500,15374117860,2910,2910,2910,2910,0
|
|
20241022,174400,15374117860,2910,2910,2910,2910,0
|
|
20241022,174300,15374117860,2910,2910,2910,2910,0
|
|
20241022,174200,15374117860,2910,2910,2910,2910,0
|
|
20241022,174100,15374117860,2910,2910,2910,2910,0
|
|
20241022,174000,15374117860,2910,2910,2910,2910,0
|
|
20241022,173900,15374117860,2910,2910,2910,2910,0
|
|
20241022,173800,15374117860,2910,2910,2910,2910,0
|
|
20241022,173700,15374117860,2910,2910,2910,2910,0
|
|
20241022,173600,15374117860,2910,2910,2910,2910,0
|
|
20241022,173500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,173400,15374117860,2910,2910,2910,2910,0
|
|
20241022,173300,15374117860,2910,2910,2910,2910,0
|
|
20241022,173200,15374117860,2910,2910,2910,2910,0
|
|
20241022,173100,15374117860,2910,2910,2910,2910,0
|
|
20241022,173000,15374117860,2910,2910,2910,2910,0
|
|
20241022,172900,15374117860,2910,2910,2910,2910,0
|
|
20241022,172800,15374117860,2910,2910,2910,2910,0
|
|
20241022,172700,15374117860,2910,2910,2910,2910,0
|
|
20241022,172600,15374117860,2910,2910,2910,2910,0
|
|
20241022,172500,15374117860,2910,2910,2910,2910,0
|
|
20241022,172400,15374117860,2910,2910,2910,2910,0
|
|
20241022,172300,15374117860,2910,2910,2910,2910,0
|
|
20241022,172200,15374117860,2910,2910,2910,2910,0
|
|
20241022,172100,15374117860,2910,2910,2910,2910,0
|
|
20241022,172000,15374117860,2910,2910,2910,2910,0
|
|
20241022,171900,15374117860,2910,2910,2910,2910,0
|
|
20241022,171800,15374117860,2910,2910,2910,2910,0
|
|
20241022,171700,15374117860,2910,2910,2910,2910,0
|
|
20241022,171600,15374117860,2910,2910,2910,2910,0
|
|
20241022,171500,15374117860,2910,2910,2910,2910,0
|
|
20241022,171400,15374117860,2910,2910,2910,2910,0
|
|
20241022,171300,15374117860,2910,2910,2910,2910,0
|
|
20241022,171200,15374117860,2910,2910,2910,2910,0
|
|
20241022,171100,15374117860,2910,2910,2910,2910,0
|
|
20241022,171000,15374117860,2910,2910,2910,2910,0
|
|
20241022,170900,15374117860,2910,2910,2910,2910,0
|
|
20241022,170800,15374117860,2910,2910,2910,2910,0
|
|
20241022,170700,15374117860,2910,2910,2910,2910,0
|
|
20241022,170600,15374117860,2910,2910,2910,2910,0
|
|
20241022,170500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,170400,15374117860,2910,2910,2910,2910,0
|
|
20241022,170300,15374117860,2910,2910,2910,2910,0
|
|
20241022,170200,15374117860,2910,2910,2910,2910,0
|
|
20241022,170100,15374117860,2910,2910,2910,2910,0
|
|
20241022,170000,15374117860,2910,2910,2910,2910,0
|
|
20241022,165900,15374117860,2910,2910,2910,2910,0
|
|
20241022,165800,15374117860,2910,2910,2910,2910,0
|
|
20241022,165700,15374117860,2910,2910,2910,2910,0
|
|
20241022,165600,15374117860,2910,2910,2910,2910,0
|
|
20241022,165500,15374117860,2910,2910,2910,2910,0
|
|
20241022,165400,15374117860,2910,2910,2910,2910,0
|
|
20241022,165300,15374117860,2910,2910,2910,2910,0
|
|
20241022,165200,15374117860,2910,2910,2910,2910,0
|
|
20241022,165100,15374117860,2910,2910,2910,2910,0
|
|
20241022,165000,15374117860,2910,2910,2910,2910,0
|
|
20241022,164900,15374117860,2910,2910,2910,2910,0
|
|
20241022,164800,15374117860,2910,2910,2910,2910,0
|
|
20241022,164700,15374117860,2910,2910,2910,2910,0
|
|
20241022,164600,15374117860,2910,2910,2910,2910,0
|
|
20241022,164500,15374117860,2910,2910,2910,2910,0
|
|
20241022,164400,15374117860,2910,2910,2910,2910,0
|
|
20241022,164300,15374117860,2910,2910,2910,2910,0
|
|
20241022,164200,15374117860,2910,2910,2910,2910,0
|
|
20241022,164100,15374117860,2910,2910,2910,2910,0
|
|
20241022,164000,15374117860,2910,2910,2910,2910,0
|
|
20241022,163900,15374117860,2910,2910,2910,2910,0
|
|
20241022,163800,15374117860,2910,2910,2910,2910,0
|
|
20241022,163700,15374117860,2910,2910,2910,2910,0
|
|
20241022,163600,15374117860,2910,2910,2910,2910,0
|
|
20241022,163500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,163400,15374117860,2910,2910,2910,2910,0
|
|
20241022,163300,15374117860,2910,2910,2910,2910,0
|
|
20241022,163200,15374117860,2910,2910,2910,2910,0
|
|
20241022,163100,15374117860,2910,2910,2910,2910,0
|
|
20241022,163000,15374117860,2910,2910,2910,2910,0
|
|
20241022,162900,15374117860,2910,2910,2910,2910,0
|
|
20241022,162800,15374117860,2910,2910,2910,2910,0
|
|
20241022,162700,15374117860,2910,2910,2910,2910,0
|
|
20241022,162600,15374117860,2910,2910,2910,2910,0
|
|
20241022,162500,15374117860,2910,2910,2910,2910,0
|
|
20241022,162400,15374117860,2910,2910,2910,2910,0
|
|
20241022,162300,15374117860,2910,2910,2910,2910,0
|
|
20241022,162200,15374117860,2910,2910,2910,2910,0
|
|
20241022,162100,15374117860,2910,2910,2910,2910,0
|
|
20241022,162000,15374117860,2910,2910,2910,2910,0
|
|
20241022,161900,15374117860,2910,2910,2910,2910,0
|
|
20241022,161800,15374117860,2910,2910,2910,2910,0
|
|
20241022,161700,15374117860,2910,2910,2910,2910,0
|
|
20241022,161600,15374117860,2910,2910,2910,2910,0
|
|
20241022,161500,15374117860,2910,2910,2910,2910,0
|
|
20241022,161400,15374117860,2910,2910,2910,2910,0
|
|
20241022,161300,15374117860,2910,2910,2910,2910,0
|
|
20241022,161200,15374117860,2910,2910,2910,2910,0
|
|
20241022,161100,15374117860,2910,2910,2910,2910,0
|
|
20241022,161000,15374117860,2910,2910,2910,2910,0
|
|
20241022,160900,15374117860,2910,2910,2910,2910,0
|
|
20241022,160800,15374117860,2910,2910,2910,2910,0
|
|
20241022,160700,15374117860,2910,2910,2910,2910,0
|
|
20241022,160600,15374117860,2910,2910,2910,2910,0
|
|
20241022,160500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,160400,15374117860,2910,2910,2910,2910,0
|
|
20241022,160300,15374117860,2910,2910,2910,2910,0
|
|
20241022,160200,15374117860,2910,2910,2910,2910,0
|
|
20241022,160100,15374117860,2910,2910,2910,2910,0
|
|
20241022,160000,15374117860,2910,2910,2910,2910,0
|
|
20241022,155900,15374117860,2910,2910,2910,2910,0
|
|
20241022,155800,15374117860,2910,2910,2910,2910,0
|
|
20241022,155700,15374117860,2910,2910,2910,2910,0
|
|
20241022,155600,15374117860,2910,2910,2910,2910,0
|
|
20241022,155500,15374117860,2910,2910,2910,2910,0
|
|
20241022,155400,15374117860,2910,2910,2910,2910,0
|
|
20241022,155300,15374117860,2910,2910,2910,2910,0
|
|
20241022,155200,15374117860,2910,2910,2910,2910,0
|
|
20241022,155100,15374117860,2910,2910,2910,2910,0
|
|
20241022,155000,15374117860,2910,2910,2910,2910,0
|
|
20241022,154900,15374117860,2910,2910,2910,2910,0
|
|
20241022,154800,15374117860,2910,2910,2910,2910,0
|
|
20241022,154700,15374117860,2910,2910,2910,2910,0
|
|
20241022,154600,15374117860,2910,2910,2910,2910,0
|
|
20241022,154500,15374117860,2910,2910,2910,2910,0
|
|
20241022,154400,15374117860,2910,2910,2910,2910,0
|
|
20241022,154300,15374117860,2910,2910,2910,2910,0
|
|
20241022,154200,15374117860,2910,2910,2910,2910,0
|
|
20241022,154100,15374117860,2910,2910,2910,2910,0
|
|
20241022,154000,15374117860,2910,2910,2910,2910,0
|
|
20241022,153900,15374117860,2910,2910,2910,2910,0
|
|
20241022,153800,15374117860,2910,2910,2910,2910,0
|
|
20241022,153700,15374117860,2910,2910,2910,2910,0
|
|
20241022,153600,15374117860,2910,2910,2910,2910,0
|
|
20241022,153500,15374117860,2910,2910,2910,2910,65846
|
|
20241022,153400,15374117860,2910,2910,2910,2910,0
|
|
20241022,153300,15374117860,2910,2910,2910,2910,0
|
|
20241022,153200,15374117860,2910,2910,2910,2910,0
|
|
20241022,153100,15374117860,2910,2910,2910,2910,0
|
|
20241022,153000,15374117860,2910,2910,2910,2910,65846
|
|
20241022,152900,15182506000,2920,2920,2920,2920,0
|
|
20241022,152800,15182506000,2920,2920,2920,2920,0
|
|
20241022,152700,15182506000,2920,2920,2920,2920,0
|
|
20241022,152600,15182506000,2920,2920,2920,2920,0
|
|
20241022,152500,15182506000,2920,2920,2920,2920,0
|
|
20241022,152400,15182506000,2920,2920,2920,2920,0
|
|
20241022,152300,15182506000,2920,2920,2920,2920,0
|
|
20241022,152200,15182506000,2920,2920,2920,2920,0
|
|
20241022,152100,15182506000,2920,2920,2920,2920,0
|
|
20241022,152000,15182506000,2920,2920,2920,2920,0
|
|
20241022,151900,15182506000,2920,2925,2925,2915,39455
|
|
20241022,151800,15067287965,2920,2930,2930,2920,26450
|
|
20241022,151700,14990004745,2930,2925,2930,2920,48557
|
|
20241022,151600,14847875965,2915,2905,2925,2895,83400
|
|
20241022,151500,14605158075,2905,2900,2910,2900,23920
|
|
20241022,151400,14535658770,2905,2910,2910,2900,25886
|
|
20241022,151300,14460411565,2905,2895,2910,2890,32244
|
|
20241022,151200,14366846230,2890,2895,2900,2885,33104
|
|
20241022,151100,14271259535,2895,2900,2905,2890,10073
|
|
20241022,151000,14242085445,2900,2905,2910,2900,24669
|
|
20241022,150900,14170475390,2910,2910,2915,2905,14871
|
|
20241022,150800,14127216255,2915,2915,2915,2905,36186
|
|
20241022,150700,14021827200,2915,2900,2930,2895,117496
|
|
20241022,150600,13678752570,2900,2885,2900,2885,22485
|
|
20241022,150500,13613640765,2885,2880,2890,2880,11051
|
|
20241022,150400,13581778260,2880,2890,2895,2880,11551
|
|
20241022,150300,13548442530,2890,2895,2895,2885,21857
|
|
20241022,150200,13485206435,2900,2895,2900,2885,23977
|
|
20241022,150100,13415877090,2900,2890,2900,2890,19964
|
|
20241022,150000,13358058230,2890,2900,2905,2890,21725
|
|
20241022,145900,13295138955,2905,2895,2910,2895,23046
|
|
20241022,145800,13228266335,2900,2875,2900,2875,35387
|
|
20241022,145700,13125808295,2875,2865,2875,2860,22132
|
|
20241022,145600,13062417785,2860,2865,2870,2855,18191
|
|
20241022,145500,13010396335,2860,2880,2880,2855,46351
|
|
20241022,145400,12877648905,2875,2865,2880,2860,46072
|
|
20241022,145300,12745511415,2865,2890,2900,2865,43586
|
|
20241022,145200,12619778795,2890,2900,2910,2885,86080
|
|
20241022,145100,12370230105,2905,2915,2925,2900,64755
|
|
20241022,145000,12181707500,2910,2930,2965,2910,297273
|
|
20241022,144900,11307436445,2930,2890,2930,2885,185543
|
|
20241022,144800,10767035545,2890,2870,2900,2870,138324
|
|
20241022,144700,10367563175,2875,2870,2885,2860,61684
|
|
20241022,144600,10190273695,2870,2830,2870,2830,92447
|
|
20241022,144500,9926752265,2830,2830,2835,2825,11914
|
|
20241022,144400,9893060525,2830,2830,2835,2830,5077
|
|
20241022,144300,9878690545,2835,2830,2835,2830,5173
|
|
20241022,144200,9864041750,2830,2840,2840,2830,5842
|
|
20241022,144100,9847479700,2840,2835,2840,2835,4135
|
|
20241022,144000,9835756745,2835,2835,2840,2835,3591
|
|
20241022,143900,9825571260,2835,2835,2840,2830,5160
|
|
20241022,143800,9810946240,2830,2830,2835,2830,2954
|
|
20241022,143700,9802586350,2830,2825,2835,2825,11079
|
|
20241022,143600,9771238360,2825,2825,2830,2820,3182
|
|
20241022,143500,9762249690,2820,2825,2830,2820,8790
|
|
20241022,143400,9737422425,2830,2830,2830,2825,301
|
|
20241022,143300,9736572040,2830,2825,2830,2825,6639
|
|
20241022,143200,9717811160,2830,2825,2830,2825,1420
|
|
20241022,143100,9713797860,2825,2830,2830,2825,767
|
|
20241022,143000,9711631080,2825,2830,2830,2825,251
|
|
20241022,142900,9710920800,2825,2830,2830,2825,149
|
|
20241022,142800,9710499280,2830,2825,2830,2825,1048
|
|
20241022,142700,9707538675,2825,2825,2830,2825,1287
|
|
20241022,142600,9703901745,2830,2825,2830,2825,2559
|
|
20241022,142500,9696672400,2825,2825,2825,2825,1566
|
|
20241022,142400,9692248450,2820,2825,2830,2820,13771
|
|
20241022,142300,9653397610,2825,2825,2830,2820,3613
|
|
20241022,142200,9643186500,2830,2825,2830,2825,2838
|
|
20241022,142100,9635159080,2825,2825,2830,2825,3461
|
|
20241022,142000,9625367680,2830,2830,2830,2825,1967
|
|
20241022,141900,9619809385,2830,2830,2830,2825,1502
|
|
20241022,141800,9615566105,2830,2830,2830,2825,767
|
|
20241022,141700,9613395895,2825,2825,2825,2825,522
|
|
20241022,141600,9611921245,2830,2825,2830,2825,118
|
|
20241022,141500,9611587575,2825,2825,2830,2825,279
|
|
20241022,141400,9610798205,2825,2825,2830,2825,2026
|
|
20241022,141300,9605074260,2825,2825,2830,2825,1974
|
|
20241022,141200,9599497615,2825,2835,2835,2825,317
|
|
20241022,141100,9598599365,2820,2835,2835,2820,14091
|
|
20241022,141000,9558785250,2830,2835,2835,2830,776
|
|
20241022,140900,9556588370,2835,2830,2835,2830,1623
|
|
20241022,140800,9551992910,2830,2825,2830,2825,5625
|
|
20241022,140700,9536102025,2825,2825,2830,2825,1277
|
|
20241022,140600,9532494320,2830,2830,2830,2825,576
|
|
20241022,140500,9530864485,2830,2830,2835,2830,4405
|
|
20241022,140400,9518396080,2830,2830,2835,2830,2655
|
|
20241022,140300,9510882310,2830,2835,2835,2830,480
|
|
20241022,140200,9509522710,2835,2835,2835,2830,1188
|
|
20241022,140100,9506156955,2835,2840,2840,2830,10482
|
|
20241022,140000,9476442045,2840,2835,2840,2835,1894
|
|
20241022,135900,9471071040,2835,2835,2840,2830,9303
|
|
20241022,135800,9444697380,2840,2840,2840,2835,2323
|
|
20241022,135700,9438111085,2835,2840,2840,2835,2496
|
|
20241022,135600,9431023275,2840,2840,2840,2840,1822
|
|
20241022,135500,9425848795,2840,2840,2840,2835,14619
|
|
20241022,135400,9384344335,2840,2830,2840,2830,11817
|
|
20241022,135300,9350842335,2830,2835,2835,2830,1216
|
|
20241022,135200,9347400795,2830,2835,2835,2830,1468
|
|
20241022,135100,9343243230,2835,2830,2835,2830,2240
|
|
20241022,135000,9336900145,2830,2830,2835,2830,31
|
|
20241022,134900,9336812410,2835,2835,2835,2830,40
|
|
20241022,134800,9336699125,2835,2825,2835,2825,6476
|
|
20241022,134700,9318364755,2835,2830,2835,2830,1151
|
|
20241022,134600,9315107215,2830,2830,2835,2830,7077
|
|
20241022,134500,9295077540,2830,2830,2835,2830,4309
|
|
20241022,134400,9282881150,2830,2830,2835,2830,66
|
|
20241022,134300,9282694365,2830,2830,2830,2830,781
|
|
20241022,134200,9280484135,2830,2830,2830,2825,8951
|
|
20241022,134100,9255152895,2825,2825,2825,2825,3837
|
|
20241022,134000,9244313370,2825,2820,2825,2820,632
|
|
20241022,133900,9242528030,2820,2825,2825,2820,268
|
|
20241022,133800,9241771035,2825,2820,2825,2820,5373
|
|
20241022,133700,9226608595,2820,2825,2825,2820,44
|
|
20241022,133600,9226484450,2820,2830,2830,2820,3237
|
|
20241022,133500,9217340020,2825,2830,2830,2825,230
|
|
20241022,133400,9216689770,2825,2825,2825,2820,1670
|
|
20241022,133300,9211972070,2825,2825,2825,2825,453
|
|
20241022,133200,9210692345,2820,2825,2825,2820,603
|
|
20241022,133100,9208990735,2825,2830,2830,2825,3827
|
|
20241022,133000,9198177695,2830,2825,2830,2825,3222
|
|
20241022,132900,9189059635,2825,2825,2830,2825,724
|
|
20241022,132800,9187014315,2825,2825,2825,2820,2019
|
|
20241022,132700,9181314645,2825,2825,2825,2825,8158
|
|
20241022,132600,9158268295,2825,2825,2825,2820,1457
|
|
20241022,132500,9154153985,2825,2825,2825,2820,849
|
|
20241022,132400,9151755710,2825,2825,2825,2820,1545
|
|
20241022,132300,9147391130,2825,2820,2825,2820,1066
|
|
20241022,132200,9144379940,2820,2820,2820,2820,2789
|
|
20241022,132100,9136514960,2820,2825,2825,2820,442
|
|
20241022,132000,9135266860,2825,2820,2825,2810,16521
|
|
20241022,131900,9088637510,2810,2815,2820,2810,481
|
|
20241022,131800,9087283450,2815,2810,2815,2810,3299
|
|
20241022,131700,9077998275,2810,2815,2815,2810,1465
|
|
20241022,131600,9073875775,2815,2815,2815,2815,5761
|
|
20241022,131500,9057658560,2805,2815,2815,2805,1868
|
|
20241022,131400,9052412810,2810,2810,2815,2805,2144
|
|
20241022,131300,9046386025,2810,2810,2810,2805,754
|
|
20241022,131200,9044267805,2810,2805,2815,2805,1513
|
|
20241022,131100,9040021450,2805,2810,2815,2805,3340
|
|
20241022,131000,9030640745,2800,2800,2800,2800,867
|
|
20241022,130900,9028213145,2800,2810,2810,2800,249
|
|
20241022,130800,9027513555,2800,2800,2810,2800,3300
|
|
20241022,130700,9018269585,2800,2805,2805,2800,507
|
|
20241022,130600,9016849970,2800,2805,2805,2800,3484
|
|
20241022,130500,9007093190,2800,2795,2800,2795,197
|
|
20241022,130400,9006541785,2800,2800,2805,2800,170
|
|
20241022,130300,9006065660,2800,2805,2805,2800,1146
|
|
20241022,130200,9002855680,2800,2810,2810,2800,4491
|
|
20241022,130100,8990279430,2795,2795,2810,2795,2379
|
|
20241022,130000,8983624785,2810,2805,2810,2785,9412
|
|
20241022,125900,8957346030,2805,2810,2810,2790,36190
|
|
20241022,125800,8856173420,2810,2805,2810,2805,5743
|
|
20241022,125700,8840062030,2805,2810,2810,2805,482
|
|
20241022,125600,8838708760,2805,2810,2810,2805,620
|
|
20241022,125500,8836969060,2815,2805,2815,2805,17595
|
|
20241022,125400,8787598305,2805,2810,2810,2805,560
|
|
20241022,125300,8786025870,2805,2805,2810,2805,1245
|
|
20241022,125200,8782533630,2805,2800,2805,2800,256
|
|
20241022,125100,8781815575,2805,2810,2810,2805,2843
|
|
20241022,125000,8773839775,2805,2800,2805,2800,1316
|
|
20241022,124900,8770148445,2805,2805,2810,2800,5709
|
|
20241022,124800,8754147005,2800,2805,2810,2800,21491
|
|
20241022,124700,8693883220,2805,2805,2810,2805,1248
|
|
20241022,124600,8690382410,2805,2805,2810,2805,5001
|
|
20241022,124500,8676339445,2805,2810,2810,2805,326
|
|
20241022,124400,8675423805,2805,2805,2810,2805,793
|
|
20241022,124300,8673197990,2805,2810,2810,2805,3788
|
|
20241022,124200,8662553760,2810,2815,2815,2810,843
|
|
20241022,124100,8660183775,2815,2815,2815,2810,2239
|
|
20241022,124000,8653885990,2815,2815,2820,2810,448
|
|
20241022,123900,8652624860,2815,2815,2820,2815,2599
|
|
20241022,123800,8645307515,2815,2815,2815,2810,273
|
|
20241022,123700,8644540275,2810,2810,2815,2810,527
|
|
20241022,123600,8643057240,2810,2810,2820,2810,889
|
|
20241022,123500,8640556770,2815,2810,2815,2810,3433
|
|
20241022,123400,8630909975,2810,2815,2815,2810,238
|
|
20241022,123300,8630241060,2815,2815,2820,2810,543
|
|
20241022,123200,8628713125,2815,2815,2820,2810,1503
|
|
20241022,123100,8624482645,2815,2815,2820,2815,2303
|
|
20241022,123000,8617994650,2820,2815,2820,2810,1192
|
|
20241022,122900,8614637825,2815,2810,2815,2810,3970
|
|
20241022,122800,8603472015,2810,2815,2815,2810,398
|
|
20241022,122700,8602351805,2815,2815,2815,2810,290
|
|
20241022,122600,8601535505,2815,2815,2815,2810,726
|
|
20241022,122500,8599492935,2810,2810,2815,2810,433
|
|
20241022,122400,8598276155,2815,2810,2815,2810,275
|
|
20241022,122300,8597502180,2815,2810,2815,2810,2209
|
|
20241022,122200,8591292170,2810,2815,2815,2810,204
|
|
20241022,122100,8590718625,2815,2810,2815,2810,4246
|
|
20241022,122000,8578773930,2810,2815,2820,2810,12025
|
|
20241022,121900,8544926060,2820,2825,2830,2820,1194
|
|
20241022,121800,8541553055,2825,2815,2825,2815,1652
|
|
20241022,121700,8536891435,2815,2825,2825,2815,565
|
|
20241022,121600,8535299820,2825,2815,2825,2815,805
|
|
20241022,121500,8533029270,2815,2820,2820,2815,905
|
|
20241022,121400,8530480360,2815,2815,2815,2815,955
|
|
20241022,121300,8527792035,2815,2820,2820,2815,665
|
|
20241022,121200,8525918565,2815,2825,2825,2815,669
|
|
20241022,121100,8524028985,2825,2825,2825,2820,108
|
|
20241022,121000,8523723935,2815,2820,2820,2815,1775
|
|
20241022,120900,8518724115,2830,2820,2830,2820,7455
|
|
20241022,120800,8497629740,2820,2815,2830,2815,1361
|
|
20241022,120700,8493778300,2830,2815,2830,2810,33156
|
|
20241022,120600,8400195235,2815,2815,2815,2815,561
|
|
20241022,120500,8398616020,2815,2815,2815,2810,184
|
|
20241022,120400,8398098305,2810,2815,2815,2810,128
|
|
20241022,120300,8397738540,2815,2815,2815,2810,666
|
|
20241022,120200,8395864225,2815,2810,2815,2810,3342
|
|
20241022,120100,8386472075,2810,2810,2815,2805,33863
|
|
20241022,120000,8291317045,2810,2815,2815,2810,4343
|
|
20241022,115900,8279106500,2815,2810,2815,2810,1700
|
|
20241022,115800,8274324540,2815,2810,2815,2810,1510
|
|
20241022,115700,8270080060,2820,2820,2820,2810,1676
|
|
20241022,115600,8265361930,2815,2815,2815,2810,6790
|
|
20241022,115500,8246248230,2815,2810,2815,2810,2158
|
|
20241022,115400,8240173520,2810,2815,2820,2810,879
|
|
20241022,115300,8237697970,2815,2815,2820,2810,3821
|
|
20241022,115200,8226940135,2815,2815,2820,2815,2326
|
|
20241022,115100,8220391395,2820,2815,2820,2815,251
|
|
20241022,115000,8219684145,2815,2820,2825,2810,7035
|
|
20241022,114900,8199869880,2825,2825,2825,2820,4093
|
|
20241022,114800,8188327130,2825,2830,2830,2820,12725
|
|
20241022,114700,8152377155,2830,2830,2830,2825,6439
|
|
20241022,114600,8134161600,2830,2830,2835,2825,6820
|
|
20241022,114500,8114859915,2830,2825,2830,2825,12723
|
|
20241022,114400,8078853900,2830,2825,2830,2820,10360
|
|
20241022,114300,8049586970,2825,2825,2825,2820,3672
|
|
20241022,114200,8039217680,2825,2820,2825,2820,6551
|
|
20241022,114100,8020714160,2820,2820,2825,2820,9833
|
|
20241022,114000,7992981420,2820,2815,2820,2815,1010
|
|
20241022,113900,7990133420,2820,2815,2820,2810,806
|
|
20241022,113800,7987864530,2815,2820,2820,2810,1672
|
|
20241022,113700,7983152825,2820,2815,2820,2810,2177
|
|
20241022,113600,7977026860,2815,2815,2815,2810,11345
|
|
20241022,113500,7945090735,2820,2825,2825,2820,8922
|
|
20241022,113400,7919930280,2825,2820,2825,2815,7016
|
|
20241022,113300,7900145170,2820,2815,2820,2815,6590
|
|
20241022,113200,7881568400,2815,2815,2820,2815,16048
|
|
20241022,113100,7836335630,2815,2800,2815,2795,82865
|
|
20241022,113000,7603761030,2800,2800,2800,2795,7409
|
|
20241022,112900,7583027075,2795,2795,2800,2795,12116
|
|
20241022,112800,7549162850,2795,2790,2795,2790,17520
|
|
20241022,112700,7500249840,2785,2785,2790,2785,334
|
|
20241022,112600,7499318430,2785,2785,2785,2785,13463
|
|
20241022,112500,7461823975,2790,2790,2790,2785,317
|
|
20241022,112400,7460939550,2790,2795,2795,2785,5477
|
|
20241022,112300,7445659020,2795,2790,2795,2790,227
|
|
20241022,112200,7445024635,2790,2790,2795,2790,152
|
|
20241022,112100,7444600380,2790,2795,2795,2790,1859
|
|
20241022,112000,7439410575,2795,2790,2795,2790,1286
|
|
20241022,111900,7435821820,2785,2785,2790,2785,261
|
|
20241022,111800,7435094255,2785,2790,2795,2785,5835
|
|
20241022,111700,7418812355,2795,2795,2800,2790,12777
|
|
20241022,111600,7383102225,2795,2800,2800,2795,423
|
|
20241022,111500,7381918025,2800,2795,2800,2795,441
|
|
20241022,111400,7380683275,2795,2790,2795,2790,9380
|
|
20241022,111300,7354468845,2790,2790,2795,2790,4674
|
|
20241022,111200,7341427820,2790,2795,2795,2790,2382
|
|
20241022,111100,7334779285,2795,2790,2795,2790,5360
|
|
20241022,111000,7319800585,2790,2795,2795,2790,1658
|
|
20241022,110900,7315172645,2790,2790,2795,2790,1230
|
|
20241022,110800,7311738845,2790,2795,2795,2790,2042
|
|
20241022,110700,7306031560,2790,2795,2795,2790,225
|
|
20241022,110600,7305402735,2795,2790,2795,2790,3617
|
|
20241022,110500,7295293340,2795,2790,2795,2790,730
|
|
20241022,110400,7293253370,2790,2790,2790,2790,6524
|
|
20241022,110300,7275051410,2785,2790,2790,2785,3011
|
|
20241022,110200,7266663410,2785,2790,2790,2785,1328
|
|
20241022,110100,7262960635,2785,2790,2790,2785,2400
|
|
20241022,110000,7256267025,2790,2785,2790,2785,2779
|
|
20241022,105900,7248527385,2785,2790,2790,2785,581
|
|
20241022,105800,7246908730,2785,2790,2790,2785,6076
|
|
20241022,105700,7229962950,2790,2785,2795,2785,5190
|
|
20241022,105600,7215485955,2785,2785,2790,2785,3380
|
|
20241022,105500,7206068905,2785,2785,2790,2785,3809
|
|
20241022,105400,7195460785,2785,2785,2795,2785,2328
|
|
20241022,105300,7188969995,2785,2790,2790,2785,5298
|
|
20241022,105200,7174190560,2790,2795,2795,2790,4941
|
|
20241022,105100,7160398055,2790,2795,2795,2790,7064
|
|
20241022,105000,7140654695,2790,2795,2795,2790,929
|
|
20241022,104900,7138058190,2795,2795,2800,2790,7223
|
|
20241022,104800,7117894050,2795,2790,2795,2785,4978
|
|
20241022,104700,7103990840,2785,2785,2785,2785,494
|
|
20241022,104600,7102615050,2785,2785,2785,2780,1180
|
|
20241022,104500,7099329630,2785,2780,2785,2780,2299
|
|
20241022,104400,7092930835,2780,2780,2785,2780,1118
|
|
20241022,104300,7089817400,2780,2785,2785,2780,1941
|
|
20241022,104200,7084412130,2780,2790,2790,2780,2371
|
|
20241022,104100,7077809490,2785,2790,2790,2785,2187
|
|
20241022,104000,7071716630,2790,2785,2790,2785,459
|
|
20241022,103900,7070438305,2790,2790,2795,2790,5270
|
|
20241022,103800,7055734785,2790,2795,2795,2790,811
|
|
20241022,103700,7053471940,2790,2795,2795,2790,3323
|
|
20241022,103600,7044199005,2795,2800,2805,2795,4291
|
|
20241022,103500,7032189865,2805,2795,2805,2795,23476
|
|
20241022,103400,6966446510,2795,2795,2800,2790,14320
|
|
20241022,103300,6926417585,2795,2790,2795,2790,5332
|
|
20241022,103200,6911532785,2790,2785,2790,2785,3067
|
|
20241022,103100,6902977830,2785,2785,2790,2780,4328
|
|
20241022,103000,6890914210,2780,2780,2780,2775,1850
|
|
20241022,102900,6885771675,2785,2785,2785,2780,959
|
|
20241022,102800,6883105555,2785,2790,2790,2780,7782
|
|
20241022,102700,6861444190,2790,2785,2790,2785,1054
|
|
20241022,102600,6858507870,2785,2785,2790,2780,10221
|
|
20241022,102500,6830026045,2785,2780,2785,2780,3447
|
|
20241022,102400,6820433240,2780,2785,2785,2780,5948
|
|
20241022,102300,6803885955,2785,2780,2785,2775,6711
|
|
20241022,102200,6785222970,2780,2770,2780,2770,3885
|
|
20241022,102100,6774441605,2770,2770,2775,2770,3677
|
|
20241022,102000,6764255430,2770,2770,2775,2765,8560
|
|
20241022,101900,6740544830,2770,2770,2775,2765,3781
|
|
20241022,101800,6730072995,2770,2765,2770,2765,4132
|
|
20241022,101700,6718633045,2765,2770,2770,2765,5912
|
|
20241022,101600,6702286120,2765,2765,2770,2760,8673
|
|
20241022,101500,6678316450,2765,2765,2770,2760,5267
|
|
20241022,101400,6663753110,2765,2765,2770,2765,1306
|
|
20241022,101300,6660142015,2765,2770,2770,2760,17960
|
|
20241022,101200,6610460670,2770,2775,2775,2770,11818
|
|
20241022,101100,6577710095,2775,2770,2775,2770,6642
|
|
20241022,101000,6559295295,2765,2770,2770,2765,8919
|
|
20241022,100900,6534607100,2770,2775,2775,2770,6461
|
|
20241022,100800,6516710105,2770,2770,2775,2770,3047
|
|
20241022,100700,6508268730,2775,2775,2775,2770,4548
|
|
20241022,100600,6495652500,2770,2770,2775,2770,7343
|
|
20241022,100500,6475310020,2770,2770,2775,2770,11865
|
|
20241022,100400,6442443865,2770,2785,2785,2770,17322
|
|
20241022,100300,6394397910,2780,2785,2790,2780,37552
|
|
20241022,100200,6289744705,2785,2780,2785,2775,23642
|
|
20241022,100100,6223975820,2780,2765,2780,2765,22124
|
|
20241022,100000,6162633855,2765,2745,2765,2745,28672
|
|
20241022,095900,6083540090,2750,2740,2750,2735,60617
|
|
20241022,095800,5917441630,2745,2750,2755,2740,115362
|
|
20241022,095700,5600259870,2755,2755,2755,2750,17807
|
|
20241022,095600,5551231385,2755,2755,2760,2755,42112
|
|
20241022,095500,5435202755,2755,2765,2765,2755,54379
|
|
20241022,095400,5285239190,2765,2765,2770,2760,12044
|
|
20241022,095300,5251958910,2765,2760,2765,2755,29561
|
|
20241022,095200,5170328590,2765,2760,2765,2760,14605
|
|
20241022,095100,5130008140,2760,2760,2765,2760,28428
|
|
20241022,095000,5051546760,2760,2760,2765,2760,20019
|
|
20241022,094900,4996278675,2765,2775,2775,2765,29734
|
|
20241022,094800,4913965480,2775,2780,2780,2770,13578
|
|
20241022,094700,4876259950,2775,2780,2780,2775,13092
|
|
20241022,094600,4839915075,2780,2765,2780,2760,48143
|
|
20241022,094500,4706698810,2760,2760,2765,2760,21529
|
|
20241022,094400,4647269835,2760,2770,2770,2760,28577
|
|
20241022,094300,4568299850,2765,2765,2770,2765,32165
|
|
20241022,094200,4479349970,2770,2775,2780,2765,50664
|
|
20241022,094100,4338895270,2775,2775,2780,2770,27452
|
|
20241022,094000,4262746435,2775,2755,2775,2755,33735
|
|
20241022,093900,4169532955,2755,2765,2765,2750,50443
|
|
20241022,093800,4030562460,2765,2780,2780,2760,71584
|
|
20241022,093700,3832267020,2780,2770,2790,2770,60962
|
|
20241022,093600,3663063845,2770,2800,2800,2770,165402
|
|
20241022,093500,3202729825,2800,2805,2810,2790,126210
|
|
20241022,093400,2849727890,2815,2805,2815,2800,77212
|
|
20241022,093300,2633034430,2810,2810,2815,2805,33631
|
|
20241022,093200,2538548650,2815,2815,2815,2810,10963
|
|
20241022,093100,2507719780,2815,2810,2815,2810,23338
|
|
20241022,093000,2442113080,2815,2825,2830,2810,79259
|
|
20241022,092900,2219020485,2830,2840,2845,2820,70151
|
|
20241022,092800,2020464225,2850,2840,2850,2840,6646
|
|
20241022,092700,2001587725,2840,2840,2850,2840,41247
|
|
20241022,092600,1884425220,2840,2850,2850,2840,6734
|
|
20241022,092500,1865264935,2850,2850,2860,2845,1444
|
|
20241022,092400,1861150655,2845,2850,2865,2840,7556
|
|
20241022,092300,1839603770,2840,2845,2850,2840,6717
|
|
20241022,092200,1820513455,2840,2850,2850,2840,4547
|
|
20241022,092100,1807565905,2850,2835,2865,2835,14219
|
|
20241022,092000,1767168260,2840,2835,2840,2830,34674
|
|
20241022,091900,1668908510,2835,2840,2840,2835,9338
|
|
20241022,091800,1642426550,2840,2845,2845,2835,14984
|
|
20241022,091700,1599872140,2840,2855,2855,2840,37186
|
|
20241022,091600,1494031865,2855,2860,2860,2850,13393
|
|
20241022,091500,1455812910,2855,2860,2860,2850,4109
|
|
20241022,091400,1444081650,2860,2860,2860,2850,13648
|
|
20241022,091300,1405164500,2865,2860,2870,2860,12506
|
|
20241022,091200,1369337705,2860,2850,2860,2845,17390
|
|
20241022,091100,1319740345,2850,2855,2860,2850,25760
|
|
20241022,091000,1246260895,2855,2865,2865,2855,9439
|
|
20241022,090900,1219259490,2865,2855,2870,2855,20383
|
|
20241022,090800,1160957015,2855,2840,2855,2835,20811
|
|
20241022,090700,1101756310,2835,2855,2855,2830,126526
|
|
20241022,090600,742370005,2850,2860,2875,2850,64411
|
|
20241022,090500,558029020,2855,2860,2865,2855,13697
|
|
20241022,090400,518883025,2860,2860,2860,2855,27166
|
|
20241022,090300,441236195,2860,2870,2870,2860,19303
|
|
20241022,090200,385966795,2865,2865,2875,2865,15458
|
|
20241022,090100,341615365,2865,2900,2900,2865,24838
|
|
20241022,090000,270209465,2900,2905,2910,2880,87959
|