666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,200200,32218321760,3085,3085,3085,3085,0
|
|
20241024,200100,32218321760,3085,3085,3085,3085,0
|
|
20241024,200000,32218321760,3085,3085,3085,3085,0
|
|
20241024,195900,32218321760,3085,3085,3085,3085,0
|
|
20241024,195800,32218321760,3085,3085,3085,3085,0
|
|
20241024,195700,32218321760,3085,3085,3085,3085,0
|
|
20241024,195600,32218321760,3085,3085,3085,3085,0
|
|
20241024,195500,32218321760,3085,3085,3085,3085,0
|
|
20241024,195400,32218321760,3085,3085,3085,3085,0
|
|
20241024,195300,32218321760,3085,3085,3085,3085,0
|
|
20241024,195200,32218321760,3085,3085,3085,3085,0
|
|
20241024,195100,32218321760,3085,3085,3085,3085,0
|
|
20241024,195000,32218321760,3085,3085,3085,3085,0
|
|
20241024,194900,32218321760,3085,3085,3085,3085,0
|
|
20241024,194800,32218321760,3085,3085,3085,3085,0
|
|
20241024,194700,32218321760,3085,3085,3085,3085,0
|
|
20241024,194600,32218321760,3085,3085,3085,3085,0
|
|
20241024,194500,32218321760,3085,3085,3085,3085,0
|
|
20241024,194400,32218321760,3085,3085,3085,3085,0
|
|
20241024,194300,32218321760,3085,3085,3085,3085,0
|
|
20241024,194200,32218321760,3085,3085,3085,3085,0
|
|
20241024,194100,32218321760,3085,3085,3085,3085,0
|
|
20241024,194000,32218321760,3085,3085,3085,3085,0
|
|
20241024,193900,32218321760,3085,3085,3085,3085,0
|
|
20241024,193800,32218321760,3085,3085,3085,3085,0
|
|
20241024,193700,32218321760,3085,3085,3085,3085,0
|
|
20241024,193600,32218321760,3085,3085,3085,3085,0
|
|
20241024,193500,32218321760,3085,3085,3085,3085,0
|
|
20241024,193400,32218321760,3085,3085,3085,3085,0
|
|
20241024,193300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,193200,32218321760,3085,3085,3085,3085,0
|
|
20241024,193100,32218321760,3085,3085,3085,3085,0
|
|
20241024,193000,32218321760,3085,3085,3085,3085,0
|
|
20241024,192900,32218321760,3085,3085,3085,3085,0
|
|
20241024,192800,32218321760,3085,3085,3085,3085,0
|
|
20241024,192700,32218321760,3085,3085,3085,3085,0
|
|
20241024,192600,32218321760,3085,3085,3085,3085,0
|
|
20241024,192500,32218321760,3085,3085,3085,3085,0
|
|
20241024,192400,32218321760,3085,3085,3085,3085,0
|
|
20241024,192300,32218321760,3085,3085,3085,3085,0
|
|
20241024,192200,32218321760,3085,3085,3085,3085,0
|
|
20241024,192100,32218321760,3085,3085,3085,3085,0
|
|
20241024,192000,32218321760,3085,3085,3085,3085,0
|
|
20241024,191900,32218321760,3085,3085,3085,3085,0
|
|
20241024,191800,32218321760,3085,3085,3085,3085,0
|
|
20241024,191700,32218321760,3085,3085,3085,3085,0
|
|
20241024,191600,32218321760,3085,3085,3085,3085,0
|
|
20241024,191500,32218321760,3085,3085,3085,3085,0
|
|
20241024,191400,32218321760,3085,3085,3085,3085,0
|
|
20241024,191300,32218321760,3085,3085,3085,3085,0
|
|
20241024,191200,32218321760,3085,3085,3085,3085,0
|
|
20241024,191100,32218321760,3085,3085,3085,3085,0
|
|
20241024,191000,32218321760,3085,3085,3085,3085,0
|
|
20241024,190900,32218321760,3085,3085,3085,3085,0
|
|
20241024,190800,32218321760,3085,3085,3085,3085,0
|
|
20241024,190700,32218321760,3085,3085,3085,3085,0
|
|
20241024,190600,32218321760,3085,3085,3085,3085,0
|
|
20241024,190500,32218321760,3085,3085,3085,3085,0
|
|
20241024,190400,32218321760,3085,3085,3085,3085,0
|
|
20241024,190300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,190200,32218321760,3085,3085,3085,3085,0
|
|
20241024,190100,32218321760,3085,3085,3085,3085,0
|
|
20241024,190000,32218321760,3085,3085,3085,3085,0
|
|
20241024,185900,32218321760,3085,3085,3085,3085,0
|
|
20241024,185800,32218321760,3085,3085,3085,3085,0
|
|
20241024,185700,32218321760,3085,3085,3085,3085,0
|
|
20241024,185600,32218321760,3085,3085,3085,3085,0
|
|
20241024,185500,32218321760,3085,3085,3085,3085,0
|
|
20241024,185400,32218321760,3085,3085,3085,3085,0
|
|
20241024,185300,32218321760,3085,3085,3085,3085,0
|
|
20241024,185200,32218321760,3085,3085,3085,3085,0
|
|
20241024,185100,32218321760,3085,3085,3085,3085,0
|
|
20241024,185000,32218321760,3085,3085,3085,3085,0
|
|
20241024,184900,32218321760,3085,3085,3085,3085,0
|
|
20241024,184800,32218321760,3085,3085,3085,3085,0
|
|
20241024,184700,32218321760,3085,3085,3085,3085,0
|
|
20241024,184600,32218321760,3085,3085,3085,3085,0
|
|
20241024,184500,32218321760,3085,3085,3085,3085,0
|
|
20241024,184400,32218321760,3085,3085,3085,3085,0
|
|
20241024,184300,32218321760,3085,3085,3085,3085,0
|
|
20241024,184200,32218321760,3085,3085,3085,3085,0
|
|
20241024,184100,32218321760,3085,3085,3085,3085,0
|
|
20241024,184000,32218321760,3085,3085,3085,3085,0
|
|
20241024,183900,32218321760,3085,3085,3085,3085,0
|
|
20241024,183800,32218321760,3085,3085,3085,3085,0
|
|
20241024,183700,32218321760,3085,3085,3085,3085,0
|
|
20241024,183600,32218321760,3085,3085,3085,3085,0
|
|
20241024,183500,32218321760,3085,3085,3085,3085,0
|
|
20241024,183400,32218321760,3085,3085,3085,3085,0
|
|
20241024,183300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,183200,32218321760,3085,3085,3085,3085,0
|
|
20241024,183100,32218321760,3085,3085,3085,3085,0
|
|
20241024,183000,32218321760,3085,3085,3085,3085,0
|
|
20241024,182900,32218321760,3085,3085,3085,3085,0
|
|
20241024,182800,32218321760,3085,3085,3085,3085,0
|
|
20241024,182700,32218321760,3085,3085,3085,3085,0
|
|
20241024,182600,32218321760,3085,3085,3085,3085,0
|
|
20241024,182500,32218321760,3085,3085,3085,3085,0
|
|
20241024,182400,32218321760,3085,3085,3085,3085,0
|
|
20241024,182300,32218321760,3085,3085,3085,3085,0
|
|
20241024,182200,32218321760,3085,3085,3085,3085,0
|
|
20241024,182100,32218321760,3085,3085,3085,3085,0
|
|
20241024,182000,32218321760,3085,3085,3085,3085,0
|
|
20241024,181900,32218321760,3085,3085,3085,3085,0
|
|
20241024,181800,32218321760,3085,3085,3085,3085,0
|
|
20241024,181700,32218321760,3085,3085,3085,3085,0
|
|
20241024,181600,32218321760,3085,3085,3085,3085,0
|
|
20241024,181500,32218321760,3085,3085,3085,3085,0
|
|
20241024,181400,32218321760,3085,3085,3085,3085,0
|
|
20241024,181300,32218321760,3085,3085,3085,3085,0
|
|
20241024,181200,32218321760,3085,3085,3085,3085,0
|
|
20241024,181100,32218321760,3085,3085,3085,3085,0
|
|
20241024,181000,32218321760,3085,3085,3085,3085,0
|
|
20241024,180900,32218321760,3085,3085,3085,3085,0
|
|
20241024,180800,32218321760,3085,3085,3085,3085,0
|
|
20241024,180700,32218321760,3085,3085,3085,3085,0
|
|
20241024,180600,32218321760,3085,3085,3085,3085,0
|
|
20241024,180500,32218321760,3085,3085,3085,3085,0
|
|
20241024,180400,32218321760,3085,3085,3085,3085,0
|
|
20241024,180300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,180200,32218321760,3085,3085,3085,3085,0
|
|
20241024,180100,32218321760,3085,3085,3085,3085,0
|
|
20241024,180000,32218321760,3085,3085,3085,3085,0
|
|
20241024,175900,32218321760,3085,3085,3085,3085,0
|
|
20241024,175800,32218321760,3085,3085,3085,3085,0
|
|
20241024,175700,32218321760,3085,3085,3085,3085,0
|
|
20241024,175600,32218321760,3085,3085,3085,3085,0
|
|
20241024,175500,32218321760,3085,3085,3085,3085,0
|
|
20241024,175400,32218321760,3085,3085,3085,3085,0
|
|
20241024,175300,32218321760,3085,3085,3085,3085,0
|
|
20241024,175200,32218321760,3085,3085,3085,3085,0
|
|
20241024,175100,32218321760,3085,3085,3085,3085,0
|
|
20241024,175000,32218321760,3085,3085,3085,3085,0
|
|
20241024,174900,32218321760,3085,3085,3085,3085,0
|
|
20241024,174800,32218321760,3085,3085,3085,3085,0
|
|
20241024,174700,32218321760,3085,3085,3085,3085,0
|
|
20241024,174600,32218321760,3085,3085,3085,3085,0
|
|
20241024,174500,32218321760,3085,3085,3085,3085,0
|
|
20241024,174400,32218321760,3085,3085,3085,3085,0
|
|
20241024,174300,32218321760,3085,3085,3085,3085,0
|
|
20241024,174200,32218321760,3085,3085,3085,3085,0
|
|
20241024,174100,32218321760,3085,3085,3085,3085,0
|
|
20241024,174000,32218321760,3085,3085,3085,3085,0
|
|
20241024,173900,32218321760,3085,3085,3085,3085,0
|
|
20241024,173800,32218321760,3085,3085,3085,3085,0
|
|
20241024,173700,32218321760,3085,3085,3085,3085,0
|
|
20241024,173600,32218321760,3085,3085,3085,3085,0
|
|
20241024,173500,32218321760,3085,3085,3085,3085,0
|
|
20241024,173400,32218321760,3085,3085,3085,3085,0
|
|
20241024,173300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,173200,32218321760,3085,3085,3085,3085,0
|
|
20241024,173100,32218321760,3085,3085,3085,3085,0
|
|
20241024,173000,32218321760,3085,3085,3085,3085,0
|
|
20241024,172900,32218321760,3085,3085,3085,3085,0
|
|
20241024,172800,32218321760,3085,3085,3085,3085,0
|
|
20241024,172700,32218321760,3085,3085,3085,3085,0
|
|
20241024,172600,32218321760,3085,3085,3085,3085,0
|
|
20241024,172500,32218321760,3085,3085,3085,3085,0
|
|
20241024,172400,32218321760,3085,3085,3085,3085,0
|
|
20241024,172300,32218321760,3085,3085,3085,3085,0
|
|
20241024,172200,32218321760,3085,3085,3085,3085,0
|
|
20241024,172100,32218321760,3085,3085,3085,3085,0
|
|
20241024,172000,32218321760,3085,3085,3085,3085,0
|
|
20241024,171900,32218321760,3085,3085,3085,3085,0
|
|
20241024,171800,32218321760,3085,3085,3085,3085,0
|
|
20241024,171700,32218321760,3085,3085,3085,3085,0
|
|
20241024,171600,32218321760,3085,3085,3085,3085,0
|
|
20241024,171500,32218321760,3085,3085,3085,3085,0
|
|
20241024,171400,32218321760,3085,3085,3085,3085,0
|
|
20241024,171300,32218321760,3085,3085,3085,3085,0
|
|
20241024,171200,32218321760,3085,3085,3085,3085,0
|
|
20241024,171100,32218321760,3085,3085,3085,3085,0
|
|
20241024,171000,32218321760,3085,3085,3085,3085,0
|
|
20241024,170900,32218321760,3085,3085,3085,3085,0
|
|
20241024,170800,32218321760,3085,3085,3085,3085,0
|
|
20241024,170700,32218321760,3085,3085,3085,3085,0
|
|
20241024,170600,32218321760,3085,3085,3085,3085,0
|
|
20241024,170500,32218321760,3085,3085,3085,3085,0
|
|
20241024,170400,32218321760,3085,3085,3085,3085,0
|
|
20241024,170300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,170200,32218321760,3085,3085,3085,3085,0
|
|
20241024,170100,32218321760,3085,3085,3085,3085,0
|
|
20241024,170000,32218321760,3085,3085,3085,3085,0
|
|
20241024,165900,32218321760,3085,3085,3085,3085,0
|
|
20241024,165800,32218321760,3085,3085,3085,3085,0
|
|
20241024,165700,32218321760,3085,3085,3085,3085,0
|
|
20241024,165600,32218321760,3085,3085,3085,3085,0
|
|
20241024,165500,32218321760,3085,3085,3085,3085,0
|
|
20241024,165400,32218321760,3085,3085,3085,3085,0
|
|
20241024,165300,32218321760,3085,3085,3085,3085,0
|
|
20241024,165200,32218321760,3085,3085,3085,3085,0
|
|
20241024,165100,32218321760,3085,3085,3085,3085,0
|
|
20241024,165000,32218321760,3085,3085,3085,3085,0
|
|
20241024,164900,32218321760,3085,3085,3085,3085,0
|
|
20241024,164800,32218321760,3085,3085,3085,3085,0
|
|
20241024,164700,32218321760,3085,3085,3085,3085,0
|
|
20241024,164600,32218321760,3085,3085,3085,3085,0
|
|
20241024,164500,32218321760,3085,3085,3085,3085,0
|
|
20241024,164400,32218321760,3085,3085,3085,3085,0
|
|
20241024,164300,32218321760,3085,3085,3085,3085,0
|
|
20241024,164200,32218321760,3085,3085,3085,3085,0
|
|
20241024,164100,32218321760,3085,3085,3085,3085,0
|
|
20241024,164000,32218321760,3085,3085,3085,3085,0
|
|
20241024,163900,32218321760,3085,3085,3085,3085,0
|
|
20241024,163800,32218321760,3085,3085,3085,3085,0
|
|
20241024,163700,32218321760,3085,3085,3085,3085,0
|
|
20241024,163600,32218321760,3085,3085,3085,3085,0
|
|
20241024,163500,32218321760,3085,3085,3085,3085,0
|
|
20241024,163400,32218321760,3085,3085,3085,3085,0
|
|
20241024,163300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,163200,32218321760,3085,3085,3085,3085,0
|
|
20241024,163100,32218321760,3085,3085,3085,3085,0
|
|
20241024,163000,32218321760,3085,3085,3085,3085,0
|
|
20241024,162900,32218321760,3085,3085,3085,3085,0
|
|
20241024,162800,32218321760,3085,3085,3085,3085,0
|
|
20241024,162700,32218321760,3085,3085,3085,3085,0
|
|
20241024,162600,32218321760,3085,3085,3085,3085,0
|
|
20241024,162500,32218321760,3085,3085,3085,3085,0
|
|
20241024,162400,32218321760,3085,3085,3085,3085,0
|
|
20241024,162300,32218321760,3085,3085,3085,3085,0
|
|
20241024,162200,32218321760,3085,3085,3085,3085,0
|
|
20241024,162100,32218321760,3085,3085,3085,3085,0
|
|
20241024,162000,32218321760,3085,3085,3085,3085,0
|
|
20241024,161900,32218321760,3085,3085,3085,3085,0
|
|
20241024,161800,32218321760,3085,3085,3085,3085,0
|
|
20241024,161700,32218321760,3085,3085,3085,3085,0
|
|
20241024,161600,32218321760,3085,3085,3085,3085,0
|
|
20241024,161500,32218321760,3085,3085,3085,3085,0
|
|
20241024,161400,32218321760,3085,3085,3085,3085,0
|
|
20241024,161300,32218321760,3085,3085,3085,3085,0
|
|
20241024,161200,32218321760,3085,3085,3085,3085,0
|
|
20241024,161100,32218321760,3085,3085,3085,3085,0
|
|
20241024,161000,32218321760,3085,3085,3085,3085,0
|
|
20241024,160900,32218321760,3085,3085,3085,3085,0
|
|
20241024,160800,32218321760,3085,3085,3085,3085,0
|
|
20241024,160700,32218321760,3085,3085,3085,3085,0
|
|
20241024,160600,32218321760,3085,3085,3085,3085,0
|
|
20241024,160500,32218321760,3085,3085,3085,3085,0
|
|
20241024,160400,32218321760,3085,3085,3085,3085,0
|
|
20241024,160300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,160200,32218321760,3085,3085,3085,3085,0
|
|
20241024,160100,32218321760,3085,3085,3085,3085,0
|
|
20241024,160000,32218321760,3085,3085,3085,3085,0
|
|
20241024,155900,32218321760,3085,3085,3085,3085,0
|
|
20241024,155800,32218321760,3085,3085,3085,3085,0
|
|
20241024,155700,32218321760,3085,3085,3085,3085,0
|
|
20241024,155600,32218321760,3085,3085,3085,3085,0
|
|
20241024,155500,32218321760,3085,3085,3085,3085,0
|
|
20241024,155400,32218321760,3085,3085,3085,3085,0
|
|
20241024,155300,32218321760,3085,3085,3085,3085,0
|
|
20241024,155200,32218321760,3085,3085,3085,3085,0
|
|
20241024,155100,32218321760,3085,3085,3085,3085,0
|
|
20241024,155000,32218321760,3085,3085,3085,3085,0
|
|
20241024,154900,32218321760,3085,3085,3085,3085,0
|
|
20241024,154800,32218321760,3085,3085,3085,3085,0
|
|
20241024,154700,32218321760,3085,3085,3085,3085,0
|
|
20241024,154600,32218321760,3085,3085,3085,3085,0
|
|
20241024,154500,32218321760,3085,3085,3085,3085,0
|
|
20241024,154400,32218321760,3085,3085,3085,3085,0
|
|
20241024,154300,32218321760,3085,3085,3085,3085,0
|
|
20241024,154200,32218321760,3085,3085,3085,3085,0
|
|
20241024,154100,32218321760,3085,3085,3085,3085,0
|
|
20241024,154000,32218321760,3085,3085,3085,3085,0
|
|
20241024,153900,32218321760,3085,3085,3085,3085,0
|
|
20241024,153800,32218321760,3085,3085,3085,3085,0
|
|
20241024,153700,32218321760,3085,3085,3085,3085,0
|
|
20241024,153600,32218321760,3085,3085,3085,3085,0
|
|
20241024,153500,32218321760,3085,3085,3085,3085,0
|
|
20241024,153400,32218321760,3085,3085,3085,3085,0
|
|
20241024,153300,32218321760,3085,3085,3085,3085,167352
|
|
20241024,153200,32218321760,3085,3085,3085,3085,0
|
|
20241024,153100,32218321760,3085,3085,3085,3085,0
|
|
20241024,153000,32218321760,3085,3085,3085,3085,167352
|
|
20241024,152900,31702040840,3090,3090,3090,3090,0
|
|
20241024,152800,31702040840,3090,3090,3090,3090,0
|
|
20241024,152700,31702040840,3090,3090,3090,3090,0
|
|
20241024,152600,31702040840,3090,3090,3090,3090,0
|
|
20241024,152500,31702040840,3090,3090,3090,3090,0
|
|
20241024,152400,31702040840,3090,3090,3090,3090,0
|
|
20241024,152300,31702040840,3090,3090,3090,3090,0
|
|
20241024,152200,31702040840,3090,3090,3090,3090,0
|
|
20241024,152100,31702040840,3090,3090,3090,3090,0
|
|
20241024,152000,31702040840,3090,3090,3090,3090,0
|
|
20241024,151900,31702040840,3090,3070,3090,3070,59149
|
|
20241024,151800,31519743805,3070,3065,3075,3055,62004
|
|
20241024,151700,31329744795,3065,3065,3075,3055,62463
|
|
20241024,151600,31138540865,3065,3080,3085,3065,64568
|
|
20241024,151500,30940264550,3080,3075,3085,3075,25867
|
|
20241024,151400,30860555725,3075,3075,3080,3075,16963
|
|
20241024,151300,30808369065,3075,3075,3085,3070,31581
|
|
20241024,151200,30711272150,3070,3075,3075,3070,12465
|
|
20241024,151100,30672992755,3080,3070,3085,3070,31893
|
|
20241024,151000,30574869490,3065,3085,3085,3065,34392
|
|
20241024,150900,30469194670,3085,3080,3090,3080,36042
|
|
20241024,150800,30358033220,3080,3085,3090,3080,17742
|
|
20241024,150700,30303294925,3085,3080,3090,3075,19371
|
|
20241024,150600,30243650115,3080,3075,3080,3065,67578
|
|
20241024,150500,30036183345,3070,3105,3105,3065,133773
|
|
20241024,150400,29624181825,3105,3105,3110,3095,29623
|
|
20241024,150300,29532265835,3100,3105,3120,3100,59751
|
|
20241024,150200,29346512130,3100,3090,3105,3085,70448
|
|
20241024,150100,29128432355,3090,3100,3100,3090,27722
|
|
20241024,150000,29042649630,3095,3090,3100,3090,28452
|
|
20241024,145900,28954593740,3095,3105,3105,3085,50537
|
|
20241024,145800,28798144685,3095,3095,3105,3090,44075
|
|
20241024,145700,28661533130,3090,3095,3095,3075,76238
|
|
20241024,145600,28426418985,3095,3105,3110,3095,81106
|
|
20241024,145500,28174967030,3110,3120,3125,3100,92878
|
|
20241024,145400,27885693205,3120,3115,3125,3105,139643
|
|
20241024,145300,27450506960,3110,3090,3115,3085,128865
|
|
20241024,145200,27050892405,3095,3095,3100,3070,96558
|
|
20241024,145100,26752782460,3095,3095,3105,3090,101194
|
|
20241024,145000,26439378575,3100,3110,3115,3090,122080
|
|
20241024,144900,26060659555,3110,3110,3125,3080,260382
|
|
20241024,144800,25252871745,3115,3085,3115,3080,332380
|
|
20241024,144700,24222332525,3085,3065,3095,3065,187755
|
|
20241024,144600,23643291335,3070,3070,3075,3065,107657
|
|
20241024,144500,23312664145,3070,3060,3070,3055,60238
|
|
20241024,144400,23128062630,3060,3040,3060,3035,97414
|
|
20241024,144300,22830869850,3040,3045,3045,3035,26491
|
|
20241024,144200,22750358230,3045,3045,3045,3040,34343
|
|
20241024,144100,22645926840,3040,3030,3045,3030,18547
|
|
20241024,144000,22589546680,3030,3035,3040,3030,44907
|
|
20241024,143900,22453276800,3040,3045,3050,3035,35637
|
|
20241024,143800,22344889815,3045,3045,3050,3045,17536
|
|
20241024,143700,22291482475,3045,3065,3065,3040,72986
|
|
20241024,143600,22068674835,3060,3060,3065,3055,133020
|
|
20241024,143500,21661549575,3060,3065,3065,3050,105070
|
|
20241024,143400,21340467500,3065,3030,3065,3030,252265
|
|
20241024,143300,20572184740,3030,3020,3035,3020,41968
|
|
20241024,143200,20444910375,3030,3015,3030,3015,60868
|
|
20241024,143100,20260867415,3020,3010,3020,3010,15387
|
|
20241024,143000,20214441560,3015,3030,3030,3010,36565
|
|
20241024,142900,20104175615,3025,3035,3035,3010,76188
|
|
20241024,142800,19873416275,3030,3035,3040,3030,71384
|
|
20241024,142700,19656778445,3030,3025,3035,3020,190357
|
|
20241024,142600,19079865570,3025,3010,3025,3005,121325
|
|
20241024,142500,18713701195,3010,3005,3010,3005,24488
|
|
20241024,142400,18640066410,3000,3000,3005,2995,31562
|
|
20241024,142300,18545292150,3000,2995,3000,2990,14455
|
|
20241024,142200,18501973540,2995,3005,3005,2995,13725
|
|
20241024,142100,18460781695,3005,3005,3005,2995,22980
|
|
20241024,142000,18391797160,3005,3000,3005,3000,13916
|
|
20241024,141900,18350048445,3005,3005,3005,2995,5589
|
|
20241024,141800,18333280610,3005,3000,3005,3000,15870
|
|
20241024,141700,18285613365,3000,3005,3005,3000,8274
|
|
20241024,141600,18260776905,3005,2990,3005,2990,42227
|
|
20241024,141500,18134122185,2995,2990,2995,2985,4581
|
|
20241024,141400,18120432270,2990,2985,2990,2980,4496
|
|
20241024,141300,18106995220,2980,2990,2995,2980,2301
|
|
20241024,141200,18100111270,2995,2985,2995,2980,10501
|
|
20241024,141100,18068755855,2980,2985,2990,2980,3042
|
|
20241024,141000,18059684450,2980,2990,2990,2980,6468
|
|
20241024,140900,18040392505,2990,2995,2995,2985,1443
|
|
20241024,140800,18036076885,2990,2980,2995,2980,5219
|
|
20241024,140700,18020489195,2985,2985,2985,2980,5814
|
|
20241024,140600,18003155895,2980,2985,2985,2980,10879
|
|
20241024,140500,17970730790,2985,2985,2990,2980,6188
|
|
20241024,140400,17952246740,2985,2995,3000,2980,54759
|
|
20241024,140300,17788668960,2995,2995,3005,2995,11571
|
|
20241024,140200,17753945750,2995,2995,3005,2995,17879
|
|
20241024,140100,17700357155,2995,3005,3005,2995,4148
|
|
20241024,140000,17687912290,3005,3000,3005,3000,9751
|
|
20241024,135900,17658642120,3005,3005,3010,3000,7508
|
|
20241024,135800,17636076010,3005,3005,3010,3000,18235
|
|
20241024,135700,17581274830,3005,3010,3015,3005,25051
|
|
20241024,135600,17505862465,3010,3000,3015,3000,4912
|
|
20241024,135500,17491087130,3005,2990,3010,2990,28719
|
|
20241024,135400,17404706405,2990,3005,3010,2990,14941
|
|
20241024,135300,17359889955,3005,3000,3005,2995,3754
|
|
20241024,135200,17348617455,3005,3005,3005,3000,5036
|
|
20241024,135100,17333495210,3005,3010,3010,2990,15865
|
|
20241024,135000,17285885575,3005,3010,3010,3000,20227
|
|
20241024,134900,17225060385,3010,3010,3015,3005,18811
|
|
20241024,134800,17168505860,3010,3010,3015,3005,29895
|
|
20241024,134700,17078496175,3010,3005,3015,3000,51896
|
|
20241024,134600,16922405835,3005,3000,3005,2995,17985
|
|
20241024,134500,16868431655,2995,2990,2995,2985,19203
|
|
20241024,134400,16810991145,2990,2985,2995,2985,8324
|
|
20241024,134300,16786109560,2990,2990,2995,2980,11379
|
|
20241024,134200,16752092170,2990,2970,2990,2965,35311
|
|
20241024,134100,16647135910,2970,2980,2985,2970,31065
|
|
20241024,134000,16554647610,2980,2980,2985,2980,68798
|
|
20241024,133900,16349610595,2990,3000,3005,2985,67697
|
|
20241024,133800,16147302760,2995,3005,3010,2995,14659
|
|
20241024,133700,16103298295,3005,3005,3005,2990,24893
|
|
20241024,133600,16028605430,3005,2990,3010,2990,41326
|
|
20241024,133500,15904600945,2995,3000,3005,2990,27787
|
|
20241024,133400,15821350290,3000,3020,3020,3000,64531
|
|
20241024,133300,15627137695,3020,3030,3040,3010,168039
|
|
20241024,133200,15118184735,3025,2990,3030,2985,290102
|
|
20241024,133100,14244664745,2990,2990,2995,2985,27737
|
|
20241024,133000,14161681590,2990,2985,2995,2985,26039
|
|
20241024,132900,14083786875,2985,2995,2995,2985,28970
|
|
20241024,132800,13997261705,2990,2990,3000,2985,46279
|
|
20241024,132700,13858748430,2990,2995,3000,2985,50769
|
|
20241024,132600,13706780260,3000,3000,3005,2990,68862
|
|
20241024,132500,13500309795,3000,2995,3005,2980,80524
|
|
20241024,132400,13258895650,2995,2975,2995,2965,50646
|
|
20241024,132300,13108079630,2970,2970,2985,2970,45069
|
|
20241024,132200,12973964380,2970,2960,2980,2960,34642
|
|
20241024,132100,12870938640,2970,2965,2985,2950,155058
|
|
20241024,132000,12411667695,2965,3000,3015,2965,269615
|
|
20241024,131900,11603062175,3000,3000,3000,2985,90775
|
|
20241024,131800,11331323940,3000,2985,3015,2985,190085
|
|
20241024,131700,10760032140,2985,2995,3010,2985,115483
|
|
20241024,131600,10413790130,2995,3005,3010,2980,162741
|
|
20241024,131500,9925778920,3005,2985,3015,2975,226663
|
|
20241024,131400,9245862900,2985,2980,3005,2965,380499
|
|
20241024,131300,8107618635,2975,2940,3000,2940,489453
|
|
20241024,131200,6652560035,2940,2930,2940,2925,51982
|
|
20241024,131100,6500025740,2930,2930,2930,2930,4380
|
|
20241024,131000,6487192340,2930,2925,2930,2920,10291
|
|
20241024,130900,6457056295,2925,2920,2925,2920,11138
|
|
20241024,130800,6424528385,2920,2915,2920,2915,20111
|
|
20241024,130700,6365804810,2915,2910,2915,2910,2432
|
|
20241024,130600,6358716395,2915,2915,2915,2915,494
|
|
20241024,130500,6357276385,2910,2910,2910,2905,505
|
|
20241024,130400,6355807910,2910,2910,2915,2910,446
|
|
20241024,130300,6354508310,2910,2905,2910,2905,2441
|
|
20241024,130200,6347405010,2905,2905,2910,2905,996
|
|
20241024,130100,6344511055,2905,2910,2910,2905,3035
|
|
20241024,130000,6335694000,2905,2915,2915,2905,1082
|
|
20241024,125900,6332546140,2915,2910,2915,2910,82
|
|
20241024,125800,6332307465,2910,2915,2915,2910,560
|
|
20241024,125700,6330677615,2915,2915,2915,2910,1966
|
|
20241024,125600,6324947340,2915,2915,2915,2910,1166
|
|
20241024,125500,6321548700,2915,2915,2915,2910,3086
|
|
20241024,125400,6312555815,2915,2915,2915,2915,249
|
|
20241024,125300,6311829980,2915,2920,2920,2905,4017
|
|
20241024,125200,6300138320,2905,2920,2920,2900,18379
|
|
20241024,125100,6246687130,2920,2920,2920,2920,104
|
|
20241024,125000,6246383450,2920,2920,2920,2920,11
|
|
20241024,124900,6246351330,2920,2920,2920,2915,1188
|
|
20241024,124800,6242882390,2915,2915,2920,2915,476
|
|
20241024,124700,6241494380,2915,2915,2915,2915,74
|
|
20241024,124600,6241278670,2915,2915,2920,2915,1529
|
|
20241024,124500,6236820780,2915,2920,2920,2915,196
|
|
20241024,124400,6236248715,2920,2915,2920,2915,163
|
|
20241024,124300,6235773065,2915,2915,2920,2915,517
|
|
20241024,124200,6234266005,2920,2920,2920,2920,211
|
|
20241024,124100,6233649885,2915,2915,2915,2910,1394
|
|
20241024,124000,6229591395,2915,2915,2915,2910,2264
|
|
20241024,123900,6222999005,2920,2920,2920,2915,1334
|
|
20241024,123800,6219103775,2915,2920,2920,2915,2146
|
|
20241024,123700,6212848170,2915,2915,2920,2915,2069
|
|
20241024,123600,6206817020,2920,2920,2920,2915,1232
|
|
20241024,123500,6203219600,2920,2915,2920,2915,3479
|
|
20241024,123400,6193074565,2915,2920,2925,2915,4198
|
|
20241024,123300,6180835395,2925,2925,2925,2920,4820
|
|
20241024,123200,6166760480,2920,2925,2925,2920,2069
|
|
20241024,123100,6160714515,2920,2920,2925,2915,2710
|
|
20241024,123000,6152802875,2920,2920,2920,2920,4081
|
|
20241024,122900,6140886355,2920,2920,2925,2920,8658
|
|
20241024,122800,6115604545,2925,2920,2925,2920,7531
|
|
20241024,122700,6093614010,2915,2920,2920,2915,6935
|
|
20241024,122600,6073397965,2915,2920,2920,2915,1329
|
|
20241024,122500,6069523510,2920,2925,2925,2920,7911
|
|
20241024,122400,6046423350,2920,2920,2925,2920,10074
|
|
20241024,122300,6016990040,2925,2925,2925,2920,2551
|
|
20241024,122200,6009541045,2920,2920,2925,2920,2211
|
|
20241024,122100,6003084920,2925,2925,2925,2920,592
|
|
20241024,122000,6001355050,2925,2925,2925,2920,2030
|
|
20241024,121900,5995422300,2925,2925,2925,2925,4242
|
|
20241024,121800,5983014450,2930,2925,2930,2925,10232
|
|
20241024,121700,5953060315,2930,2930,2930,2930,254
|
|
20241024,121600,5952316095,2930,2930,2930,2930,1581
|
|
20241024,121500,5947683765,2930,2925,2930,2925,1826
|
|
20241024,121400,5942341905,2930,2925,2930,2925,983
|
|
20241024,121300,5939466620,2925,2925,2930,2925,562
|
|
20241024,121200,5937822690,2925,2930,2930,2925,8363
|
|
20241024,121100,5913358780,2930,2930,2935,2925,1903
|
|
20241024,121000,5907787985,2925,2935,2940,2925,3038
|
|
20241024,120900,5898876170,2940,2935,2940,2935,2119
|
|
20241024,120800,5892656900,2935,2935,2935,2935,6313
|
|
20241024,120700,5874128245,2935,2930,2940,2930,11378
|
|
20241024,120600,5840745420,2930,2925,2930,2925,125
|
|
20241024,120500,5840379780,2925,2935,2935,2925,2648
|
|
20241024,120400,5832620175,2935,2930,2935,2930,1090
|
|
20241024,120300,5829425910,2930,2925,2930,2925,1164
|
|
20241024,120200,5826020655,2930,2930,2930,2925,2380
|
|
20241024,120100,5819057180,2935,2930,2935,2925,1291
|
|
20241024,120000,5815275430,2930,2925,2935,2925,1984
|
|
20241024,115900,5809468750,2925,2930,2930,2925,1780
|
|
20241024,115800,5804259800,2930,2930,2940,2930,11732
|
|
20241024,115700,5769811500,2930,2930,2930,2925,607
|
|
20241024,115600,5768033415,2925,2930,2930,2925,543
|
|
20241024,115500,5766445075,2925,2925,2930,2925,2290
|
|
20241024,115400,5759736795,2925,2925,2930,2925,1264
|
|
20241024,115300,5756038730,2925,2925,2925,2920,1383
|
|
20241024,115200,5751993910,2925,2920,2930,2920,7865
|
|
20241024,115100,5729027020,2920,2915,2920,2915,2556
|
|
20241024,115000,5721569000,2915,2925,2925,2915,19546
|
|
20241024,114900,5664521180,2930,2925,2930,2920,10398
|
|
20241024,114800,5634104885,2930,2930,2935,2925,886
|
|
20241024,114700,5631510315,2935,2920,2935,2920,3086
|
|
20241024,114600,5622475765,2920,2915,2930,2915,9079
|
|
20241024,114500,5595927055,2915,2915,2920,2915,3791
|
|
20241024,114400,5584872590,2915,2925,2925,2905,40311
|
|
20241024,114300,5467267145,2930,2935,2935,2925,25506
|
|
20241024,114200,5392536115,2925,2945,2950,2925,92267
|
|
20241024,114100,5120796500,2945,2935,2945,2935,87904
|
|
20241024,114000,4862532065,2935,2940,2950,2930,98089
|
|
20241024,113900,4573967360,2925,2925,2940,2910,78646
|
|
20241024,113800,4343322195,2925,2905,2925,2900,57847
|
|
20241024,113700,4174553825,2900,2900,2900,2890,6396
|
|
20241024,113600,4156008855,2900,2900,2900,2885,15954
|
|
20241024,113500,4109949190,2900,2900,2900,2895,238
|
|
20241024,113400,4109259160,2900,2895,2900,2895,110
|
|
20241024,113300,4108940670,2895,2895,2895,2890,867
|
|
20241024,113200,4106434210,2895,2890,2895,2885,403
|
|
20241024,113100,4105268445,2895,2890,2895,2890,1917
|
|
20241024,113000,4099728305,2890,2895,2895,2890,534
|
|
20241024,112900,4098182790,2895,2895,2900,2895,623
|
|
20241024,112800,4096379180,2895,2895,2895,2890,1227
|
|
20241024,112700,4092827065,2895,2895,2895,2895,30
|
|
20241024,112600,4092740215,2890,2890,2890,2885,1461
|
|
20241024,112500,4088522925,2890,2885,2890,2885,8761
|
|
20241024,112400,4063247375,2885,2890,2890,2885,3070
|
|
20241024,112300,4054385075,2890,2895,2895,2885,1729
|
|
20241024,112200,4049387215,2895,2895,2895,2890,517
|
|
20241024,112100,4047891960,2895,2895,2895,2890,322
|
|
20241024,112000,4046960770,2895,2885,2895,2885,3318
|
|
20241024,111900,4037385605,2885,2895,2895,2885,982
|
|
20241024,111800,4034548910,2895,2895,2895,2885,696
|
|
20241024,111700,4032538200,2895,2895,2895,2890,193
|
|
20241024,111600,4031980325,2900,2900,2900,2890,135
|
|
20241024,111500,4031588970,2900,2885,2900,2885,7587
|
|
20241024,111400,4009685815,2885,2885,2885,2880,1305
|
|
20241024,111300,4005920980,2885,2885,2890,2885,3697
|
|
20241024,111200,3995252475,2890,2880,2890,2880,1257
|
|
20241024,111100,3991626765,2895,2900,2900,2885,17795
|
|
20241024,111000,3940264325,2900,2890,2900,2890,933
|
|
20241024,110900,3937560855,2900,2900,2900,2890,1757
|
|
20241024,110800,3932477000,2900,2900,2905,2900,5027
|
|
20241024,110700,3917898695,2885,2900,2900,2885,1959
|
|
20241024,110600,3912237790,2900,2895,2900,2885,11159
|
|
20241024,110500,3879998010,2890,2895,2895,2890,1366
|
|
20241024,110400,3876045255,2895,2890,2895,2885,6011
|
|
20241024,110300,3858692410,2895,2895,2895,2895,0
|
|
20241024,110200,3858692410,2895,2895,2895,2890,1044
|
|
20241024,110100,3855671745,2895,2895,2895,2890,123
|
|
20241024,110000,3855316245,2890,2895,2895,2890,5679
|
|
20241024,105900,3838902470,2895,2890,2895,2890,225
|
|
20241024,105800,3838251595,2895,2895,2895,2895,100
|
|
20241024,105700,3837962095,2895,2895,2895,2895,2
|
|
20241024,105600,3837956305,2895,2895,2895,2890,1245
|
|
20241024,105500,3834358015,2895,2885,2895,2885,6027
|
|
20241024,105400,3816946390,2885,2890,2890,2885,1179
|
|
20241024,105300,3813541320,2895,2895,2895,2890,1444
|
|
20241024,105200,3809368040,2895,2895,2895,2890,7444
|
|
20241024,105100,3787842585,2895,2895,2895,2895,2593
|
|
20241024,105000,3780335850,2895,2895,2895,2890,2810
|
|
20241024,104900,3772203350,2900,2900,2900,2900,3749
|
|
20241024,104800,3761331250,2900,2900,2900,2900,21
|
|
20241024,104700,3761270350,2900,2900,2905,2900,4152
|
|
20241024,104600,3749229525,2905,2900,2905,2900,1298
|
|
20241024,104500,3745458840,2900,2905,2905,2900,1808
|
|
20241024,104400,3740210280,2915,2905,2915,2905,972
|
|
20241024,104300,3737382195,2905,2905,2910,2900,276
|
|
20241024,104200,3736580415,2905,2905,2905,2905,4364
|
|
20241024,104100,3723902995,2910,2910,2910,2910,2928
|
|
20241024,104000,3715382515,2910,2905,2910,2905,245
|
|
20241024,103900,3714669715,2905,2905,2905,2905,390
|
|
20241024,103800,3713536765,2910,2905,2910,2905,886
|
|
20241024,103700,3710958575,2905,2900,2905,2900,1460
|
|
20241024,103600,3706719775,2900,2900,2905,2895,1159
|
|
20241024,103500,3703359230,2900,2890,2900,2890,7544
|
|
20241024,103400,3681494910,2890,2895,2900,2890,10243
|
|
20241024,103300,3651820755,2895,2890,2900,2880,28128
|
|
20241024,103200,3570715835,2890,2895,2895,2890,2737
|
|
20241024,103100,3562805390,2900,2905,2905,2885,72259
|
|
20241024,103000,3353371340,2905,2905,2905,2900,756
|
|
20241024,102900,3351176720,2905,2915,2915,2905,55304
|
|
20241024,102800,3190129235,2920,2915,2920,2915,1819
|
|
20241024,102700,3184821350,2915,2920,2925,2915,14488
|
|
20241024,102600,3142558735,2920,2925,2925,2920,5877
|
|
20241024,102500,3125395350,2925,2920,2925,2920,2452
|
|
20241024,102400,3118234255,2920,2925,2925,2920,1644
|
|
20241024,102300,3113426085,2925,2925,2925,2920,5305
|
|
20241024,102200,3097909510,2925,2920,2925,2920,4976
|
|
20241024,102100,3083362275,2920,2925,2925,2920,4933
|
|
20241024,102000,3068957020,2920,2920,2925,2920,2167
|
|
20241024,101900,3062625780,2920,2925,2925,2920,692
|
|
20241024,101800,3060605110,2925,2920,2925,2920,3040
|
|
20241024,101700,3051727755,2925,2920,2925,2920,5141
|
|
20241024,101600,3036690890,2920,2925,2925,2920,9937
|
|
20241024,101500,3007647265,2925,2925,2925,2925,45
|
|
20241024,101400,3007515640,2920,2920,2925,2915,13393
|
|
20241024,101300,2968424775,2920,2920,2920,2920,3820
|
|
20241024,101200,2957270375,2920,2920,2920,2915,2518
|
|
20241024,101100,2949924925,2920,2920,2920,2915,1860
|
|
20241024,101000,2944496325,2920,2915,2920,2915,2740
|
|
20241024,100900,2936499070,2915,2920,2920,2915,5859
|
|
20241024,100800,2919392195,2920,2925,2925,2920,3753
|
|
20241024,100700,2908433185,2925,2925,2925,2920,3940
|
|
20241024,100600,2896927740,2925,2925,2930,2925,7287
|
|
20241024,100500,2875612740,2925,2930,2930,2925,2053
|
|
20241024,100400,2869606995,2930,2925,2930,2920,4487
|
|
20241024,100300,2856482690,2925,2925,2925,2920,2843
|
|
20241024,100200,2848174780,2925,2920,2930,2915,21005
|
|
20241024,100100,2786819315,2920,2930,2930,2920,9888
|
|
20241024,100000,2757912005,2930,2930,2930,2930,803
|
|
20241024,095900,2755559215,2935,2935,2935,2930,3536
|
|
20241024,095800,2745195760,2935,2930,2935,2930,2405
|
|
20241024,095700,2738140935,2935,2925,2935,2920,33699
|
|
20241024,095600,2639512205,2920,2920,2925,2920,3014
|
|
20241024,095500,2630707885,2925,2925,2925,2920,12604
|
|
20241024,095400,2593896205,2925,2925,2925,2920,8008
|
|
20241024,095300,2570510790,2925,2925,2925,2920,8807
|
|
20241024,095200,2544790870,2920,2925,2925,2920,3070
|
|
20241024,095100,2535813090,2925,2925,2925,2920,2187
|
|
20241024,095000,2529425060,2920,2930,2930,2920,39381
|
|
20241024,094900,2414186925,2930,2935,2935,2930,5800
|
|
20241024,094800,2397171110,2935,2930,2935,2930,4860
|
|
20241024,094700,2382909735,2930,2935,2935,2930,7806
|
|
20241024,094600,2360020555,2935,2935,2935,2925,10363
|
|
20241024,094500,2329637325,2930,2935,2940,2925,32903
|
|
20241024,094400,2233128210,2940,2940,2945,2940,31985
|
|
20241024,094300,2139073365,2940,2935,2940,2935,15008
|
|
20241024,094200,2094953905,2935,2935,2940,2930,36540
|
|
20241024,094100,1987669710,2930,2935,2940,2930,36478
|
|
20241024,094000,1880622670,2935,2940,2940,2930,32551
|
|
20241024,093900,1785057795,2940,2930,2940,2925,22985
|
|
20241024,093800,1717640970,2930,2930,2940,2925,87781
|
|
20241024,093700,1460371830,2935,2930,2940,2920,37407
|
|
20241024,093600,1350665570,2930,2930,2940,2925,48052
|
|
20241024,093500,1209841920,2930,2910,2930,2910,66142
|
|
20241024,093400,1016780215,2910,2910,2910,2890,10712
|
|
20241024,093300,985637300,2910,2885,2910,2875,24709
|
|
20241024,093200,914205470,2885,2880,2885,2875,289
|
|
20241024,093100,913373145,2880,2885,2885,2875,2685
|
|
20241024,093000,905641260,2880,2880,2885,2880,990
|
|
20241024,092900,902789800,2880,2875,2885,2875,818
|
|
20241024,092800,900436340,2875,2880,2880,2875,4070
|
|
20241024,092700,888722990,2885,2885,2885,2865,19421
|
|
20241024,092600,832937275,2885,2880,2885,2875,3745
|
|
20241024,092500,822144665,2880,2885,2885,2880,1622
|
|
20241024,092400,817471200,2890,2890,2890,2885,746
|
|
20241024,092300,815317410,2890,2900,2905,2890,11676
|
|
20241024,092200,781524580,2900,2900,2900,2890,7976
|
|
20241024,092100,758415850,2900,2880,2900,2880,12606
|
|
20241024,092000,721987820,2880,2880,2880,2880,2123
|
|
20241024,091900,715873580,2880,2865,2880,2865,4837
|
|
20241024,091800,701965990,2870,2870,2870,2865,6386
|
|
20241024,091700,683661405,2865,2865,2870,2865,2573
|
|
20241024,091600,676289730,2865,2865,2865,2860,3539
|
|
20241024,091500,666150500,2865,2870,2870,2865,11717
|
|
20241024,091400,632553545,2870,2865,2870,2865,9272
|
|
20241024,091300,605963885,2870,2875,2875,2870,11127
|
|
20241024,091200,574020765,2875,2875,2875,2870,967
|
|
20241024,091100,571243580,2875,2870,2875,2865,6747
|
|
20241024,091000,551896810,2870,2870,2875,2870,6615
|
|
20241024,090900,532909870,2870,2875,2875,2865,3675
|
|
20241024,090800,522371060,2870,2860,2875,2855,8628
|
|
20241024,090700,497641550,2855,2860,2860,2850,19065
|
|
20241024,090600,443286105,2860,2865,2865,2850,15058
|
|
20241024,090500,400255020,2865,2870,2870,2865,13125
|
|
20241024,090400,362647705,2870,2870,2875,2865,5579
|
|
20241024,090300,346635975,2870,2875,2880,2870,5575
|
|
20241024,090200,330625165,2870,2865,2885,2865,11024
|
|
20241024,090100,299020380,2865,2855,2875,2845,11444
|
|
20241024,090000,266355170,2855,2890,2895,2845,91674
|