591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184800,4523178285,2930,2930,2930,2930,51082
|
|
20241018,184700,4523178285,2930,2930,2930,2930,0
|
|
20241018,184600,4523178285,2930,2930,2930,2930,0
|
|
20241018,184500,4523178285,2930,2930,2930,2930,0
|
|
20241018,184400,4523178285,2930,2930,2930,2930,0
|
|
20241018,184300,4523178285,2930,2930,2930,2930,0
|
|
20241018,184200,4523178285,2930,2930,2930,2930,0
|
|
20241018,184100,4523178285,2930,2930,2930,2930,0
|
|
20241018,184000,4523178285,2930,2930,2930,2930,0
|
|
20241018,183900,4523178285,2930,2930,2930,2930,0
|
|
20241018,183800,4523178285,2930,2930,2930,2930,0
|
|
20241018,183700,4523178285,2930,2930,2930,2930,0
|
|
20241018,183600,4523178285,2930,2930,2930,2930,0
|
|
20241018,183500,4523178285,2930,2930,2930,2930,0
|
|
20241018,183400,4523178285,2930,2930,2930,2930,0
|
|
20241018,183300,4523178285,2930,2930,2930,2930,0
|
|
20241018,183200,4523178285,2930,2930,2930,2930,0
|
|
20241018,183100,4523178285,2930,2930,2930,2930,0
|
|
20241018,183000,4523178285,2930,2930,2930,2930,0
|
|
20241018,182900,4523178285,2930,2930,2930,2930,0
|
|
20241018,182800,4523178285,2930,2930,2930,2930,0
|
|
20241018,182700,4523178285,2930,2930,2930,2930,0
|
|
20241018,182600,4523178285,2930,2930,2930,2930,0
|
|
20241018,182500,4523178285,2930,2930,2930,2930,0
|
|
20241018,182400,4523178285,2930,2930,2930,2930,0
|
|
20241018,182300,4523178285,2930,2930,2930,2930,0
|
|
20241018,182200,4523178285,2930,2930,2930,2930,0
|
|
20241018,182100,4523178285,2930,2930,2930,2930,0
|
|
20241018,182000,4523178285,2930,2930,2930,2930,0
|
|
20241018,181900,4523178285,2930,2930,2930,2930,0
|
|
20241018,181800,4523178285,2930,2930,2930,2930,51082
|
|
20241018,181700,4523178285,2930,2930,2930,2930,0
|
|
20241018,181600,4523178285,2930,2930,2930,2930,0
|
|
20241018,181500,4523178285,2930,2930,2930,2930,0
|
|
20241018,181400,4523178285,2930,2930,2930,2930,0
|
|
20241018,181300,4523178285,2930,2930,2930,2930,0
|
|
20241018,181200,4523178285,2930,2930,2930,2930,0
|
|
20241018,181100,4523178285,2930,2930,2930,2930,0
|
|
20241018,181000,4523178285,2930,2930,2930,2930,0
|
|
20241018,180900,4523178285,2930,2930,2930,2930,0
|
|
20241018,180800,4523178285,2930,2930,2930,2930,0
|
|
20241018,180700,4523178285,2930,2930,2930,2930,0
|
|
20241018,180600,4523178285,2930,2930,2930,2930,0
|
|
20241018,180500,4523178285,2930,2930,2930,2930,0
|
|
20241018,180400,4523178285,2930,2930,2930,2930,0
|
|
20241018,180300,4523178285,2930,2930,2930,2930,0
|
|
20241018,180200,4523178285,2930,2930,2930,2930,0
|
|
20241018,180100,4523178285,2930,2930,2930,2930,0
|
|
20241018,180000,4523178285,2930,2930,2930,2930,0
|
|
20241018,175900,4523178285,2930,2930,2930,2930,0
|
|
20241018,175800,4523178285,2930,2930,2930,2930,0
|
|
20241018,175700,4523178285,2930,2930,2930,2930,0
|
|
20241018,175600,4523178285,2930,2930,2930,2930,0
|
|
20241018,175500,4523178285,2930,2930,2930,2930,0
|
|
20241018,175400,4523178285,2930,2930,2930,2930,0
|
|
20241018,175300,4523178285,2930,2930,2930,2930,0
|
|
20241018,175200,4523178285,2930,2930,2930,2930,0
|
|
20241018,175100,4523178285,2930,2930,2930,2930,0
|
|
20241018,175000,4523178285,2930,2930,2930,2930,0
|
|
20241018,174900,4523178285,2930,2930,2930,2930,0
|
|
20241018,174800,4523178285,2930,2930,2930,2930,51082
|
|
20241018,174700,4523178285,2930,2930,2930,2930,0
|
|
20241018,174600,4523178285,2930,2930,2930,2930,0
|
|
20241018,174500,4523178285,2930,2930,2930,2930,0
|
|
20241018,174400,4523178285,2930,2930,2930,2930,0
|
|
20241018,174300,4523178285,2930,2930,2930,2930,0
|
|
20241018,174200,4523178285,2930,2930,2930,2930,0
|
|
20241018,174100,4523178285,2930,2930,2930,2930,0
|
|
20241018,174000,4523178285,2930,2930,2930,2930,0
|
|
20241018,173900,4523178285,2930,2930,2930,2930,0
|
|
20241018,173800,4523178285,2930,2930,2930,2930,0
|
|
20241018,173700,4523178285,2930,2930,2930,2930,0
|
|
20241018,173600,4523178285,2930,2930,2930,2930,0
|
|
20241018,173500,4523178285,2930,2930,2930,2930,0
|
|
20241018,173400,4523178285,2930,2930,2930,2930,0
|
|
20241018,173300,4523178285,2930,2930,2930,2930,0
|
|
20241018,173200,4523178285,2930,2930,2930,2930,0
|
|
20241018,173100,4523178285,2930,2930,2930,2930,0
|
|
20241018,173000,4523178285,2930,2930,2930,2930,0
|
|
20241018,172900,4523178285,2930,2930,2930,2930,0
|
|
20241018,172800,4523178285,2930,2930,2930,2930,0
|
|
20241018,172700,4523178285,2930,2930,2930,2930,0
|
|
20241018,172600,4523178285,2930,2930,2930,2930,0
|
|
20241018,172500,4523178285,2930,2930,2930,2930,0
|
|
20241018,172400,4523178285,2930,2930,2930,2930,0
|
|
20241018,172300,4523178285,2930,2930,2930,2930,0
|
|
20241018,172200,4523178285,2930,2930,2930,2930,0
|
|
20241018,172100,4523178285,2930,2930,2930,2930,0
|
|
20241018,172000,4523178285,2930,2930,2930,2930,0
|
|
20241018,171900,4523178285,2930,2930,2930,2930,0
|
|
20241018,171800,4523178285,2930,2930,2930,2930,51082
|
|
20241018,171700,4523178285,2930,2930,2930,2930,0
|
|
20241018,171600,4523178285,2930,2930,2930,2930,0
|
|
20241018,171500,4523178285,2930,2930,2930,2930,0
|
|
20241018,171400,4523178285,2930,2930,2930,2930,0
|
|
20241018,171300,4523178285,2930,2930,2930,2930,0
|
|
20241018,171200,4523178285,2930,2930,2930,2930,0
|
|
20241018,171100,4523178285,2930,2930,2930,2930,0
|
|
20241018,171000,4523178285,2930,2930,2930,2930,0
|
|
20241018,170900,4523178285,2930,2930,2930,2930,0
|
|
20241018,170800,4523178285,2930,2930,2930,2930,0
|
|
20241018,170700,4523178285,2930,2930,2930,2930,0
|
|
20241018,170600,4523178285,2930,2930,2930,2930,0
|
|
20241018,170500,4523178285,2930,2930,2930,2930,0
|
|
20241018,170400,4523178285,2930,2930,2930,2930,0
|
|
20241018,170300,4523178285,2930,2930,2930,2930,0
|
|
20241018,170200,4523178285,2930,2930,2930,2930,0
|
|
20241018,170100,4523178285,2930,2930,2930,2930,0
|
|
20241018,170000,4523178285,2930,2930,2930,2930,0
|
|
20241018,165900,4523178285,2930,2930,2930,2930,0
|
|
20241018,165800,4523178285,2930,2930,2930,2930,0
|
|
20241018,165700,4523178285,2930,2930,2930,2930,0
|
|
20241018,165600,4523178285,2930,2930,2930,2930,0
|
|
20241018,165500,4523178285,2930,2930,2930,2930,0
|
|
20241018,165400,4523178285,2930,2930,2930,2930,0
|
|
20241018,165300,4523178285,2930,2930,2930,2930,0
|
|
20241018,165200,4523178285,2930,2930,2930,2930,0
|
|
20241018,165100,4523178285,2930,2930,2930,2930,0
|
|
20241018,165000,4523178285,2930,2930,2930,2930,0
|
|
20241018,164900,4523178285,2930,2930,2930,2930,0
|
|
20241018,164800,4523178285,2930,2930,2930,2930,51082
|
|
20241018,164700,4523178285,2930,2930,2930,2930,0
|
|
20241018,164600,4523178285,2930,2930,2930,2930,0
|
|
20241018,164500,4523178285,2930,2930,2930,2930,0
|
|
20241018,164400,4523178285,2930,2930,2930,2930,0
|
|
20241018,164300,4523178285,2930,2930,2930,2930,0
|
|
20241018,164200,4523178285,2930,2930,2930,2930,0
|
|
20241018,164100,4523178285,2930,2930,2930,2930,0
|
|
20241018,164000,4523178285,2930,2930,2930,2930,0
|
|
20241018,163900,4523178285,2930,2930,2930,2930,0
|
|
20241018,163800,4523178285,2930,2930,2930,2930,0
|
|
20241018,163700,4523178285,2930,2930,2930,2930,0
|
|
20241018,163600,4523178285,2930,2930,2930,2930,0
|
|
20241018,163500,4523178285,2930,2930,2930,2930,0
|
|
20241018,163400,4523178285,2930,2930,2930,2930,0
|
|
20241018,163300,4523178285,2930,2930,2930,2930,0
|
|
20241018,163200,4523178285,2930,2930,2930,2930,0
|
|
20241018,163100,4523178285,2930,2930,2930,2930,0
|
|
20241018,163000,4523178285,2930,2930,2930,2930,0
|
|
20241018,162900,4523178285,2930,2930,2930,2930,0
|
|
20241018,162800,4523178285,2930,2930,2930,2930,0
|
|
20241018,162700,4523178285,2930,2930,2930,2930,0
|
|
20241018,162600,4523178285,2930,2930,2930,2930,0
|
|
20241018,162500,4523178285,2930,2930,2930,2930,0
|
|
20241018,162400,4523178285,2930,2930,2930,2930,0
|
|
20241018,162300,4523178285,2930,2930,2930,2930,0
|
|
20241018,162200,4523178285,2930,2930,2930,2930,0
|
|
20241018,162100,4523178285,2930,2930,2930,2930,0
|
|
20241018,162000,4523178285,2930,2930,2930,2930,0
|
|
20241018,161900,4523178285,2930,2930,2930,2930,0
|
|
20241018,161800,4523178285,2930,2930,2930,2930,51082
|
|
20241018,161700,4523178285,2930,2930,2930,2930,0
|
|
20241018,161600,4523178285,2930,2930,2930,2930,0
|
|
20241018,161500,4523178285,2930,2930,2930,2930,0
|
|
20241018,161400,4523178285,2930,2930,2930,2930,0
|
|
20241018,161300,4523178285,2930,2930,2930,2930,0
|
|
20241018,161200,4523178285,2930,2930,2930,2930,0
|
|
20241018,161100,4523178285,2930,2930,2930,2930,0
|
|
20241018,161000,4523178285,2930,2930,2930,2930,0
|
|
20241018,160900,4523178285,2930,2930,2930,2930,0
|
|
20241018,160800,4523178285,2930,2930,2930,2930,0
|
|
20241018,160700,4523178285,2930,2930,2930,2930,0
|
|
20241018,160600,4523178285,2930,2930,2930,2930,0
|
|
20241018,160500,4523178285,2930,2930,2930,2930,0
|
|
20241018,160400,4523178285,2930,2930,2930,2930,0
|
|
20241018,160300,4523178285,2930,2930,2930,2930,0
|
|
20241018,160200,4523178285,2930,2930,2930,2930,0
|
|
20241018,160100,4523178285,2930,2930,2930,2930,0
|
|
20241018,160000,4523178285,2930,2930,2930,2930,0
|
|
20241018,155900,4523178285,2930,2930,2930,2930,0
|
|
20241018,155800,4523178285,2930,2930,2930,2930,0
|
|
20241018,155700,4523178285,2930,2930,2930,2930,0
|
|
20241018,155600,4523178285,2930,2930,2930,2930,0
|
|
20241018,155500,4523178285,2930,2930,2930,2930,0
|
|
20241018,155400,4523178285,2930,2930,2930,2930,0
|
|
20241018,155300,4523178285,2930,2930,2930,2930,0
|
|
20241018,155200,4523178285,2930,2930,2930,2930,0
|
|
20241018,155100,4523178285,2930,2930,2930,2930,0
|
|
20241018,155000,4523178285,2930,2930,2930,2930,0
|
|
20241018,154900,4523178285,2930,2930,2930,2930,0
|
|
20241018,154800,4523178285,2930,2930,2930,2930,51082
|
|
20241018,154700,4523178285,2930,2930,2930,2930,0
|
|
20241018,154600,4523178285,2930,2930,2930,2930,0
|
|
20241018,154500,4523178285,2930,2930,2930,2930,0
|
|
20241018,154400,4523178285,2930,2930,2930,2930,0
|
|
20241018,154300,4523178285,2930,2930,2930,2930,0
|
|
20241018,154200,4523178285,2930,2930,2930,2930,0
|
|
20241018,154100,4523178285,2930,2930,2930,2930,0
|
|
20241018,154000,4523178285,2930,2930,2930,2930,0
|
|
20241018,153900,4523178285,2930,2930,2930,2930,0
|
|
20241018,153800,4523178285,2930,2930,2930,2930,0
|
|
20241018,153700,4523178285,2930,2930,2930,2930,0
|
|
20241018,153600,4523178285,2930,2930,2930,2930,0
|
|
20241018,153500,4523178285,2930,2930,2930,2930,0
|
|
20241018,153400,4523178285,2930,2930,2930,2930,0
|
|
20241018,153300,4523178285,2930,2930,2930,2930,0
|
|
20241018,153200,4523178285,2930,2930,2930,2930,0
|
|
20241018,153100,4523178285,2930,2930,2930,2930,0
|
|
20241018,153000,4523178285,2930,2930,2930,2930,51082
|
|
20241018,152900,4373508025,2940,2940,2940,2940,0
|
|
20241018,152800,4373508025,2940,2940,2940,2940,0
|
|
20241018,152700,4373508025,2940,2940,2940,2940,0
|
|
20241018,152600,4373508025,2940,2940,2940,2940,0
|
|
20241018,152500,4373508025,2940,2940,2940,2940,0
|
|
20241018,152400,4373508025,2940,2940,2940,2940,0
|
|
20241018,152300,4373508025,2940,2940,2940,2940,0
|
|
20241018,152200,4373508025,2940,2940,2940,2940,0
|
|
20241018,152100,4373508025,2940,2940,2940,2940,0
|
|
20241018,152000,4373508025,2940,2940,2940,2940,0
|
|
20241018,151900,4373508025,2940,2940,2945,2940,2685
|
|
20241018,151800,4365613570,2940,2940,2940,2935,6960
|
|
20241018,151700,4345151565,2940,2945,2945,2940,4429
|
|
20241018,151600,4332114665,2945,2940,2945,2940,1538
|
|
20241018,151500,4327589275,2940,2940,2945,2940,16080
|
|
20241018,151400,4280313455,2940,2940,2945,2940,926
|
|
20241018,151300,4277588510,2945,2945,2945,2940,3868
|
|
20241018,151200,4266199500,2940,2945,2945,2940,441
|
|
20241018,151100,4264902955,2945,2940,2945,2940,3572
|
|
20241018,151000,4254390765,2945,2940,2945,2940,1641
|
|
20241018,150900,4249562670,2940,2940,2945,2940,6016
|
|
20241018,150800,4231875430,2945,2940,2945,2940,1742
|
|
20241018,150700,4226747925,2945,2945,2945,2945,2296
|
|
20241018,150600,4219986205,2940,2945,2945,2940,1801
|
|
20241018,150500,4214687260,2945,2945,2945,2940,225
|
|
20241018,150400,4214024675,2940,2945,2945,2940,1294
|
|
20241018,150300,4210217500,2940,2940,2945,2940,107
|
|
20241018,150200,4209902630,2940,2940,2940,2940,1028
|
|
20241018,150100,4206880310,2940,2940,2940,2940,1727
|
|
20241018,150000,4201802930,2945,2940,2945,2940,347
|
|
20241018,145900,4200781750,2935,2940,2940,2935,1128
|
|
20241018,145800,4197470530,2940,2940,2940,2940,1703
|
|
20241018,145700,4192463710,2940,2940,2940,2940,361
|
|
20241018,145600,4191402370,2940,2945,2945,2940,2375
|
|
20241018,145500,4184419855,2945,2945,2945,2940,8168
|
|
20241018,145400,4160404130,2945,2945,2945,2945,1194
|
|
20241018,145300,4156887800,2945,2945,2945,2945,1431
|
|
20241018,145200,4152673505,2945,2945,2945,2945,361
|
|
20241018,145100,4151610360,2945,2940,2945,2940,446
|
|
20241018,145000,4150296965,2945,2950,2950,2945,5223
|
|
20241018,144900,4134912725,2950,2950,2950,2945,982
|
|
20241018,144800,4132017910,2950,2950,2950,2945,1267
|
|
20241018,144700,4128283745,2950,2950,2950,2945,756
|
|
20241018,144600,4126053555,2950,2945,2950,2945,876
|
|
20241018,144500,4123471920,2950,2940,2950,2940,3009
|
|
20241018,144400,4114610420,2945,2945,2945,2940,517
|
|
20241018,144300,4113087860,2945,2945,2945,2945,363
|
|
20241018,144200,4112018825,2945,2945,2945,2945,3215
|
|
20241018,144100,4102550650,2945,2945,2945,2945,13
|
|
20241018,144000,4102512365,2945,2945,2945,2945,4383
|
|
20241018,143900,4089604430,2945,2945,2945,2945,6070
|
|
20241018,143800,4071728280,2950,2950,2950,2950,0
|
|
20241018,143700,4071728280,2950,2950,2950,2950,34
|
|
20241018,143600,4071627980,2950,2950,2950,2945,519
|
|
20241018,143500,4070096945,2945,2950,2950,2945,181
|
|
20241018,143400,4069563395,2950,2950,2950,2950,334
|
|
20241018,143300,4068578095,2950,2945,2950,2945,236
|
|
20241018,143200,4067881910,2950,2945,2950,2945,1420
|
|
20241018,143100,4063699500,2945,2945,2945,2945,1540
|
|
20241018,143000,4059164200,2945,2945,2945,2945,41
|
|
20241018,142900,4059043455,2945,2945,2945,2945,737
|
|
20241018,142800,4056872990,2945,2950,2950,2940,1917
|
|
20241018,142700,4051228640,2950,2950,2950,2945,931
|
|
20241018,142600,4048482225,2945,2945,2950,2945,1857
|
|
20241018,142500,4043009425,2945,2945,2945,2945,200
|
|
20241018,142400,4042420425,2950,2950,2950,2950,1934
|
|
20241018,142300,4036715125,2950,2950,2955,2950,702
|
|
20241018,142200,4034640735,2955,2955,2955,2950,207
|
|
20241018,142100,4034029060,2955,2955,2955,2950,12
|
|
20241018,142000,4033993650,2950,2950,2950,2950,70
|
|
20241018,141900,4033787150,2950,2955,2960,2950,2673
|
|
20241018,141800,4025888435,2955,2955,2955,2955,8
|
|
20241018,141700,4025864795,2955,2955,2960,2955,998
|
|
20241018,141600,4022911755,2955,2955,2955,2955,3
|
|
20241018,141500,4022902890,2955,2945,2955,2945,667
|
|
20241018,141400,4020932945,2950,2950,2950,2950,6548
|
|
20241018,141300,4001616345,2945,2945,2945,2945,6516
|
|
20241018,141200,3982426725,2940,2940,2940,2940,18
|
|
20241018,141100,3982373805,2945,2940,2945,2940,447
|
|
20241018,141000,3981059615,2940,2940,2940,2940,24
|
|
20241018,140900,3980989055,2940,2940,2945,2940,411
|
|
20241018,140800,3979780675,2940,2945,2945,2940,2639
|
|
20241018,140700,3972018030,2940,2940,2940,2940,2
|
|
20241018,140600,3972012150,2940,2940,2940,2940,4
|
|
20241018,140500,3972000390,2940,2945,2945,2940,255
|
|
20241018,140400,3971249515,2940,2945,2945,2940,31
|
|
20241018,140300,3971158225,2945,2940,2945,2940,751
|
|
20241018,140200,3968947615,2945,2940,2945,2940,1001
|
|
20241018,140100,3966004670,2940,2935,2940,2935,3053
|
|
20241018,140000,3957029110,2940,2935,2940,2935,2594
|
|
20241018,135900,3949415705,2935,2935,2935,2935,226
|
|
20241018,135800,3948752395,2935,2945,2945,2935,1174
|
|
20241018,135700,3945305755,2945,2940,2945,2940,10
|
|
20241018,135600,3945276340,2935,2940,2940,2935,203
|
|
20241018,135500,3944680025,2945,2935,2945,2935,1231
|
|
20241018,135400,3941056510,2940,2940,2940,2940,747
|
|
20241018,135300,3938860330,2940,2940,2940,2940,12
|
|
20241018,135200,3938825050,2940,2930,2940,2930,3566
|
|
20241018,135100,3928359680,2930,2930,2935,2930,2827
|
|
20241018,135000,3920073970,2935,2930,2935,2930,1395
|
|
20241018,134900,3915986610,2930,2935,2935,2930,5328
|
|
20241018,134800,3900375265,2930,2935,2935,2930,3584
|
|
20241018,134700,3889874135,2935,2935,2935,2935,21
|
|
20241018,134600,3889812500,2935,2930,2935,2930,2253
|
|
20241018,134500,3883211155,2930,2930,2930,2930,200
|
|
20241018,134400,3882625155,2935,2930,2935,2930,928
|
|
20241018,134300,3879906065,2935,2935,2935,2935,107
|
|
20241018,134200,3879592020,2930,2935,2935,2930,7175
|
|
20241018,134100,3858568475,2935,2930,2935,2930,6437
|
|
20241018,134000,3839708050,2930,2925,2930,2925,907
|
|
20241018,133900,3837054985,2925,2935,2935,2925,50560
|
|
20241018,133800,3688917015,2930,2930,2930,2930,170
|
|
20241018,133700,3688418915,2930,2935,2935,2930,1866
|
|
20241018,133600,3682951110,2930,2935,2935,2930,2170
|
|
20241018,133500,3676583860,2930,2935,2935,2930,3072
|
|
20241018,133400,3667571125,2935,2935,2935,2935,88
|
|
20241018,133300,3667312845,2935,2935,2935,2930,511
|
|
20241018,133200,3665814550,2935,2935,2935,2930,857
|
|
20241018,133100,3663301755,2935,2935,2935,2930,822
|
|
20241018,133000,3660890685,2935,2935,2935,2935,1758
|
|
20241018,132900,3655730955,2935,2940,2940,2935,27293
|
|
20241018,132800,3575621935,2940,2940,2940,2940,401
|
|
20241018,132700,3574442995,2940,2940,2940,2935,1115
|
|
20241018,132600,3571164995,2940,2940,2940,2935,4563
|
|
20241018,132500,3557771990,2945,2945,2945,2940,31
|
|
20241018,132400,3557680745,2940,2940,2945,2940,1362
|
|
20241018,132300,3553672530,2940,2945,2945,2940,1262
|
|
20241018,132200,3549962240,2940,2940,2940,2940,3496
|
|
20241018,132100,3539684000,2940,2940,2940,2935,1582
|
|
20241018,132000,3535033420,2935,2940,2940,2935,1984
|
|
20241018,131900,3529210320,2940,2940,2940,2935,130
|
|
20241018,131800,3528828170,2940,2940,2945,2935,679
|
|
20241018,131700,3526831955,2945,2935,2945,2935,2003
|
|
20241018,131600,3520953120,2935,2935,2940,2935,4636
|
|
20241018,131500,3507329440,2935,2935,2935,2935,1101
|
|
20241018,131400,3504098005,2940,2940,2940,2940,100
|
|
20241018,131300,3503804005,2940,2940,2940,2940,924
|
|
20241018,131200,3501087445,2935,2940,2940,2935,8380
|
|
20241018,131100,3476487025,2940,2940,2940,2940,522
|
|
20241018,131000,3474952345,2940,2935,2940,2935,2045
|
|
20241018,130900,3468940145,2935,2935,2940,2935,2703
|
|
20241018,130800,3461005340,2935,2935,2935,2935,2400
|
|
20241018,130700,3453961340,2940,2945,2945,2935,1747
|
|
20241018,130600,3448825695,2945,2940,2945,2935,34615
|
|
20241018,130500,3347086815,2940,2945,2945,2940,1548
|
|
20241018,130400,3342530095,2945,2945,2945,2940,1115
|
|
20241018,130300,3339246540,2945,2945,2945,2945,66
|
|
20241018,130200,3339052170,2945,2945,2945,2940,1996
|
|
20241018,130100,3333175085,2945,2945,2945,2945,5000
|
|
20241018,130000,3318450085,2945,2940,2945,2940,35
|
|
20241018,125900,3318347180,2945,2940,2945,2940,880
|
|
20241018,125800,3315759970,2945,2945,2945,2940,3976
|
|
20241018,125700,3304051315,2945,2945,2950,2945,19615
|
|
20241018,125600,3246284715,2945,2945,2950,2945,1482
|
|
20241018,125500,3241918475,2945,2945,2950,2945,534
|
|
20241018,125400,3240345840,2950,2945,2950,2945,411
|
|
20241018,125300,3239134895,2945,2945,2945,2945,270
|
|
20241018,125200,3238339745,2945,2950,2950,2945,498
|
|
20241018,125100,3236872895,2950,2955,2955,2950,3878
|
|
20241018,125000,3225432790,2950,2950,2955,2950,19071
|
|
20241018,124900,3169169405,2950,2950,2950,2950,1350
|
|
20241018,124800,3165186905,2950,2950,2955,2950,1049
|
|
20241018,124700,3162089480,2955,2955,2955,2950,832
|
|
20241018,124600,3159631095,2955,2955,2955,2955,26
|
|
20241018,124500,3159554265,2955,2955,2955,2950,242
|
|
20241018,124400,3158839320,2955,2955,2955,2955,1438
|
|
20241018,124300,3154590030,2955,2950,2955,2950,1464
|
|
20241018,124200,3150267095,2950,2955,2955,2950,592
|
|
20241018,124100,3148520595,2955,2950,2955,2950,132
|
|
20241018,124000,3148130690,2955,2955,2955,2950,829
|
|
20241018,123900,3145681160,2950,2950,2955,2950,574
|
|
20241018,123800,3143985170,2960,2955,2960,2955,1146
|
|
20241018,123700,3140598590,2950,2955,2955,2950,494
|
|
20241018,123600,3139139065,2955,2950,2955,2950,4139
|
|
20241018,123500,3126910270,2950,2955,2955,2950,115
|
|
20241018,123400,3126570610,2955,2950,2955,2950,821
|
|
20241018,123300,3124148655,2955,2950,2955,2950,143
|
|
20241018,123200,3123726800,2950,2950,2950,2950,394
|
|
20241018,123100,3122564500,2955,2950,2955,2950,157
|
|
20241018,123000,3122101345,2955,2955,2955,2950,773
|
|
20241018,122900,3119820475,2955,2955,2955,2950,1202
|
|
20241018,122800,3116268730,2955,2950,2955,2950,651
|
|
20241018,122700,3114345525,2950,2955,2955,2950,4428
|
|
20241018,122600,3101282920,2955,2955,2955,2950,115
|
|
20241018,122500,3100943265,2955,2955,2955,2955,1284
|
|
20241018,122400,3097149045,2955,2960,2960,2955,5339
|
|
20241018,122300,3081369435,2955,2955,2955,2955,6877
|
|
20241018,122200,3061047900,2960,2960,2960,2955,1090
|
|
20241018,122100,3057822990,2955,2955,2955,2955,821
|
|
20241018,122000,3055396935,2960,2960,2960,2960,7
|
|
20241018,121900,3055376215,2960,2960,2960,2955,1508
|
|
20241018,121800,3050912700,2955,2960,2960,2955,259
|
|
20241018,121700,3050147325,2960,2960,2960,2960,6
|
|
20241018,121600,3050129565,2960,2960,2960,2955,45
|
|
20241018,121500,3049996540,2960,2955,2960,2955,2484
|
|
20241018,121400,3042656290,2960,2960,2960,2960,5
|
|
20241018,121300,3042641490,2960,2960,2960,2955,2579
|
|
20241018,121200,3035007820,2960,2960,2960,2960,2671
|
|
20241018,121100,3027101660,2960,2965,2965,2960,469
|
|
20241018,121000,3025713345,2965,2960,2965,2955,4395
|
|
20241018,120900,3012705225,2955,2955,2960,2955,1954
|
|
20241018,120800,3006925885,2955,2960,2960,2955,195
|
|
20241018,120700,3006348850,2960,2955,2960,2955,88
|
|
20241018,120600,3006088540,2960,2960,2960,2955,601
|
|
20241018,120500,3004312080,2960,2955,2960,2955,47
|
|
20241018,120400,3004173130,2960,2955,2960,2955,416
|
|
20241018,120300,3002943820,2955,2965,2965,2955,834
|
|
20241018,120200,3000475390,2960,2955,2965,2955,545
|
|
20241018,120100,2998860350,2960,2965,2965,2960,5214
|
|
20241018,120000,2983426030,2965,2960,2965,2960,4091
|
|
20241018,115900,2971311710,2965,2955,2965,2955,2443
|
|
20241018,115800,2964080495,2960,2960,2960,2960,1
|
|
20241018,115700,2964077535,2955,2955,2955,2955,34
|
|
20241018,115600,2963977065,2960,2955,2960,2955,317
|
|
20241018,115500,2963040325,2955,2955,2960,2955,1186
|
|
20241018,115400,2959533770,2960,2955,2960,2955,566
|
|
20241018,115300,2957861225,2960,2960,2960,2955,452
|
|
20241018,115200,2956525555,2955,2955,2960,2955,253
|
|
20241018,115100,2955777910,2960,2955,2960,2955,934
|
|
20241018,115000,2953017710,2960,2955,2960,2955,103
|
|
20241018,114900,2952713040,2955,2950,2955,2950,2308
|
|
20241018,114800,2945900055,2950,2950,2950,2950,20
|
|
20241018,114700,2945841055,2955,2955,2955,2950,560
|
|
20241018,114600,2944186715,2955,2950,2955,2950,1034
|
|
20241018,114500,2941131415,2955,2955,2955,2955,0
|
|
20241018,114400,2941131415,2955,2955,2955,2950,1660
|
|
20241018,114300,2936226285,2955,2955,2960,2955,7695
|
|
20241018,114200,2913487555,2955,2960,2960,2955,53
|
|
20241018,114100,2913330840,2960,2955,2960,2955,823
|
|
20241018,114000,2910894930,2960,2960,2965,2960,1452
|
|
20241018,113900,2906596950,2960,2960,2960,2960,348
|
|
20241018,113800,2905566870,2960,2960,2960,2955,1040
|
|
20241018,113700,2902488775,2960,2960,2960,2955,1805
|
|
20241018,113600,2897146475,2955,2960,2960,2955,109
|
|
20241018,113500,2896824205,2960,2960,2960,2960,788
|
|
20241018,113400,2894491725,2960,2960,2960,2955,450
|
|
20241018,113300,2893159895,2955,2955,2955,2955,111
|
|
20241018,113200,2892831890,2955,2960,2960,2955,1767
|
|
20241018,113100,2887604190,2955,2955,2960,2955,123
|
|
20241018,113000,2887240690,2955,2955,2960,2955,37
|
|
20241018,112900,2887131345,2955,2960,2960,2955,951
|
|
20241018,112800,2884316395,2960,2950,2960,2950,5198
|
|
20241018,112700,2868957215,2950,2950,2950,2950,38
|
|
20241018,112600,2868845115,2950,2950,2950,2950,1060
|
|
20241018,112500,2865718115,2950,2950,2950,2950,36
|
|
20241018,112400,2865611915,2950,2955,2955,2950,131
|
|
20241018,112300,2865224920,2950,2950,2950,2950,500
|
|
20241018,112200,2863749920,2950,2950,2950,2950,363
|
|
20241018,112100,2862679070,2950,2955,2955,2950,448
|
|
20241018,112000,2861357360,2950,2950,2950,2950,107
|
|
20241018,111900,2861041710,2955,2950,2955,2950,1439
|
|
20241018,111800,2856792715,2950,2950,2950,2950,1152
|
|
20241018,111700,2853394315,2950,2950,2950,2950,83
|
|
20241018,111600,2853149465,2955,2955,2955,2950,3
|
|
20241018,111500,2853140605,2955,2955,2955,2950,794
|
|
20241018,111400,2850796105,2950,2955,2955,2950,3776
|
|
20241018,111300,2839656890,2950,2955,2955,2950,494
|
|
20241018,111200,2838197390,2955,2955,2955,2950,339
|
|
20241018,111100,2837195815,2955,2955,2960,2955,4778
|
|
20241018,111000,2823075300,2955,2960,2960,2955,381
|
|
20241018,110900,2821947710,2960,2960,2960,2955,142
|
|
20241018,110800,2821527560,2960,2960,2960,2955,1391
|
|
20241018,110700,2817411995,2955,2960,2960,2955,1334
|
|
20241018,110600,2813463520,2960,2955,2960,2955,42
|
|
20241018,110500,2813339370,2960,2960,2960,2960,74
|
|
20241018,110400,2813120330,2960,2955,2960,2955,4417
|
|
20241018,110300,2800068090,2955,2950,2955,2950,35
|
|
20241018,110200,2799964815,2950,2955,2955,2950,42
|
|
20241018,110100,2799840870,2955,2955,2955,2950,537
|
|
20241018,110000,2798254205,2950,2955,2955,2950,5512
|
|
20241018,105900,2781993755,2955,2955,2955,2950,73
|
|
20241018,105800,2781778210,2955,2955,2955,2950,3208
|
|
20241018,105700,2772307715,2955,2955,2955,2955,0
|
|
20241018,105600,2772307715,2955,2955,2955,2950,1605
|
|
20241018,105500,2767567105,2955,2955,2955,2955,100
|
|
20241018,105400,2767271605,2955,2955,2955,2955,3020
|
|
20241018,105300,2758347505,2955,2955,2955,2945,3160
|
|
20241018,105200,2749020720,2955,2945,2955,2945,3416
|
|
20241018,105100,2738943885,2945,2950,2950,2945,259
|
|
20241018,105000,2738180050,2950,2950,2950,2945,1862
|
|
20241018,104900,2732687320,2950,2950,2950,2950,700
|
|
20241018,104800,2730622320,2950,2945,2950,2945,2833
|
|
20241018,104700,2722275140,2950,2950,2950,2945,121
|
|
20241018,104600,2721918690,2945,2955,2960,2945,7795
|
|
20241018,104500,2698934675,2955,2955,2955,2950,77
|
|
20241018,104400,2698707400,2955,2945,2955,2945,2115
|
|
20241018,104300,2692467890,2945,2950,2950,2945,58
|
|
20241018,104200,2692296960,2950,2950,2950,2945,2227
|
|
20241018,104100,2685734785,2945,2945,2945,2945,33
|
|
20241018,104000,2685637600,2945,2950,2950,2945,131
|
|
20241018,103900,2685251780,2950,2950,2950,2950,1386
|
|
20241018,103800,2681163080,2950,2945,2950,2945,6342
|
|
20241018,103700,2662478500,2950,2945,2950,2945,34
|
|
20241018,103600,2662378365,2950,2950,2950,2945,587
|
|
20241018,103500,2660648595,2950,2950,2950,2940,1960
|
|
20241018,103400,2654879190,2945,2950,2950,2945,2692
|
|
20241018,103300,2646937870,2945,2945,2945,2945,36658
|
|
20241018,103200,2538980060,2950,2950,2950,2945,2810
|
|
20241018,103100,2530704055,2950,2955,2955,2950,25171
|
|
20241018,103000,2456449215,2955,2955,2955,2955,1705
|
|
20241018,102900,2451410940,2955,2950,2955,2950,2145
|
|
20241018,102800,2445072640,2955,2950,2955,2950,702
|
|
20241018,102700,2442998730,2955,2950,2955,2950,687
|
|
20241018,102600,2440972070,2950,2950,2950,2950,338
|
|
20241018,102500,2439974970,2945,2950,2950,2945,12868
|
|
20241018,102400,2402018055,2950,2950,2950,2945,10741
|
|
20241018,102300,2370335260,2945,2945,2945,2940,1276
|
|
20241018,102200,2366578445,2945,2940,2945,2940,110
|
|
20241018,102100,2366254995,2940,2950,2950,2940,38009
|
|
20241018,102000,2254229120,2950,2955,2955,2950,5257
|
|
20241018,101900,2238720400,2955,2960,2960,2955,2007
|
|
20241018,101800,2232789615,2965,2960,2965,2960,10138
|
|
20241018,101700,2202743365,2960,2965,2965,2960,325
|
|
20241018,101600,2201779910,2965,2955,2965,2950,5450
|
|
20241018,101500,2185660155,2955,2950,2955,2950,185
|
|
20241018,101400,2185114140,2950,2955,2955,2950,53
|
|
20241018,101300,2184957745,2950,2955,2955,2950,2868
|
|
20241018,101200,2176484720,2950,2955,2955,2950,6355
|
|
20241018,101100,2157728135,2950,2960,2960,2950,1159
|
|
20241018,101000,2154304835,2950,2960,2960,2950,4903
|
|
20241018,100900,2139816445,2960,2960,2960,2955,2039
|
|
20241018,100800,2133788670,2955,2960,2960,2955,3280
|
|
20241018,100700,2124092325,2955,2955,2960,2955,1374
|
|
20241018,100600,2120032030,2955,2960,2960,2955,1325
|
|
20241018,100500,2116114885,2960,2960,2965,2955,3212
|
|
20241018,100400,2106607885,2965,2965,2965,2955,1975
|
|
20241018,100300,2100764610,2965,2965,2970,2960,9567
|
|
20241018,100200,2072440975,2965,2965,2965,2960,235
|
|
20241018,100100,2071744375,2965,2965,2970,2960,2066
|
|
20241018,100000,2065618505,2970,2960,2970,2960,6881
|
|
20241018,095900,2045220775,2965,2960,2965,2960,686
|
|
20241018,095800,2043189710,2960,2960,2965,2960,860
|
|
20241018,095700,2040643415,2960,2955,2960,2955,1524
|
|
20241018,095600,2036132545,2960,2955,2960,2955,610
|
|
20241018,095500,2034327265,2955,2950,2955,2950,1336
|
|
20241018,095400,2030379725,2950,2950,2950,2945,3240
|
|
20241018,095300,2020821765,2950,2950,2950,2945,1373
|
|
20241018,095200,2016772920,2950,2945,2950,2940,14624
|
|
20241018,095100,1973740140,2950,2950,2950,2945,1184
|
|
20241018,095000,1970247920,2950,2955,2955,2950,1715
|
|
20241018,094900,1965183560,2955,2950,2955,2945,3183
|
|
20241018,094800,1955797115,2950,2945,2950,2945,2140
|
|
20241018,094700,1949484520,2945,2950,2950,2940,4472
|
|
20241018,094600,1936308755,2945,2945,2950,2940,3268
|
|
20241018,094500,1926684005,2940,2940,2945,2940,3234
|
|
20241018,094400,1917176030,2940,2940,2945,2940,2340
|
|
20241018,094300,1910285555,2940,2945,2945,2940,889
|
|
20241018,094200,1907668205,2945,2945,2945,2940,3857
|
|
20241018,094100,1896323655,2940,2940,2945,2940,2958
|
|
20241018,094000,1887623540,2940,2950,2950,2940,5980
|
|
20241018,093900,1870024930,2945,2945,2950,2945,2213
|
|
20241018,093800,1863503475,2950,2950,2950,2940,10427
|
|
20241018,093700,1832834700,2950,2950,2950,2945,334
|
|
20241018,093600,1831849570,2950,2945,2950,2945,319
|
|
20241018,093500,1830908700,2950,2945,2950,2945,2129
|
|
20241018,093400,1824638180,2945,2945,2950,2940,3495
|
|
20241018,093300,1814348725,2945,2945,2945,2940,4062
|
|
20241018,093200,1802388665,2945,2950,2950,2940,1348
|
|
20241018,093100,1798416255,2950,2945,2950,2940,1661
|
|
20241018,093000,1793525680,2940,2940,2945,2935,17563
|
|
20241018,092900,1741912475,2940,2945,2945,2935,12476
|
|
20241018,092800,1705232125,2945,2945,2955,2940,14902
|
|
20241018,092700,1661373410,2950,2955,2955,2945,41330
|
|
20241018,092600,1539476110,2955,2955,2960,2950,5768
|
|
20241018,092500,1522453240,2955,2955,2960,2955,3119
|
|
20241018,092400,1513235745,2955,2955,2960,2955,4857
|
|
20241018,092300,1498883260,2955,2955,2960,2955,4179
|
|
20241018,092200,1486533245,2960,2955,2960,2955,1349
|
|
20241018,092100,1482540700,2955,2960,2965,2955,8446
|
|
20241018,092000,1457571615,2955,2955,2960,2950,14965
|
|
20241018,091900,1413364795,2955,2960,2960,2950,13251
|
|
20241018,091800,1374220410,2955,2955,2960,2955,3105
|
|
20241018,091700,1365040500,2960,2960,2960,2955,9066
|
|
20241018,091600,1338205145,2960,2960,2965,2950,23116
|
|
20241018,091500,1269888475,2965,2970,2975,2960,64635
|
|
20241018,091400,1078224130,2975,2975,2975,2970,2155
|
|
20241018,091300,1071818990,2975,2970,2975,2965,6520
|
|
20241018,091200,1052456365,2970,2975,2980,2970,15009
|
|
20241018,091100,1007867955,2975,2975,2980,2970,7699
|
|
20241018,091000,984973680,2975,2980,2980,2965,38745
|
|
20241018,090900,869885815,2975,2990,2995,2970,47064
|
|
20241018,090800,729619405,2985,2985,2990,2985,5376
|
|
20241018,090700,713560510,2985,2990,2995,2980,22869
|
|
20241018,090600,645266470,2990,3005,3010,2985,42486
|
|
20241018,090500,517897880,3005,3010,3010,3005,13606
|
|
20241018,090400,476983015,3010,3020,3025,3010,19063
|
|
20241018,090300,419549195,3020,3025,3030,3015,22215
|
|
20241018,090200,352502070,3030,3040,3050,3020,34628
|
|
20241018,090100,247565450,3040,3050,3050,3035,5604
|
|
20241018,090000,230535715,3055,3055,3065,3030,73193
|