591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184800,2824255195,2815,2815,2815,2815,33091
|
|
20241022,184700,2824255195,2815,2815,2815,2815,0
|
|
20241022,184600,2824255195,2815,2815,2815,2815,0
|
|
20241022,184500,2824255195,2815,2815,2815,2815,0
|
|
20241022,184400,2824255195,2815,2815,2815,2815,0
|
|
20241022,184300,2824255195,2815,2815,2815,2815,0
|
|
20241022,184200,2824255195,2815,2815,2815,2815,0
|
|
20241022,184100,2824255195,2815,2815,2815,2815,0
|
|
20241022,184000,2824255195,2815,2815,2815,2815,0
|
|
20241022,183900,2824255195,2815,2815,2815,2815,0
|
|
20241022,183800,2824255195,2815,2815,2815,2815,0
|
|
20241022,183700,2824255195,2815,2815,2815,2815,0
|
|
20241022,183600,2824255195,2815,2815,2815,2815,0
|
|
20241022,183500,2824255195,2815,2815,2815,2815,0
|
|
20241022,183400,2824255195,2815,2815,2815,2815,0
|
|
20241022,183300,2824255195,2815,2815,2815,2815,0
|
|
20241022,183200,2824255195,2815,2815,2815,2815,0
|
|
20241022,183100,2824255195,2815,2815,2815,2815,0
|
|
20241022,183000,2824255195,2815,2815,2815,2815,0
|
|
20241022,182900,2824255195,2815,2815,2815,2815,0
|
|
20241022,182800,2824255195,2815,2815,2815,2815,0
|
|
20241022,182700,2824255195,2815,2815,2815,2815,0
|
|
20241022,182600,2824255195,2815,2815,2815,2815,0
|
|
20241022,182500,2824255195,2815,2815,2815,2815,0
|
|
20241022,182400,2824255195,2815,2815,2815,2815,0
|
|
20241022,182300,2824255195,2815,2815,2815,2815,0
|
|
20241022,182200,2824255195,2815,2815,2815,2815,0
|
|
20241022,182100,2824255195,2815,2815,2815,2815,0
|
|
20241022,182000,2824255195,2815,2815,2815,2815,0
|
|
20241022,181900,2824255195,2815,2815,2815,2815,0
|
|
20241022,181800,2824255195,2815,2815,2815,2815,33091
|
|
20241022,181700,2824255195,2815,2815,2815,2815,0
|
|
20241022,181600,2824255195,2815,2815,2815,2815,0
|
|
20241022,181500,2824255195,2815,2815,2815,2815,0
|
|
20241022,181400,2824255195,2815,2815,2815,2815,0
|
|
20241022,181300,2824255195,2815,2815,2815,2815,0
|
|
20241022,181200,2824255195,2815,2815,2815,2815,0
|
|
20241022,181100,2824255195,2815,2815,2815,2815,0
|
|
20241022,181000,2824255195,2815,2815,2815,2815,0
|
|
20241022,180900,2824255195,2815,2815,2815,2815,0
|
|
20241022,180800,2824255195,2815,2815,2815,2815,0
|
|
20241022,180700,2824255195,2815,2815,2815,2815,0
|
|
20241022,180600,2824255195,2815,2815,2815,2815,0
|
|
20241022,180500,2824255195,2815,2815,2815,2815,0
|
|
20241022,180400,2824255195,2815,2815,2815,2815,0
|
|
20241022,180300,2824255195,2815,2815,2815,2815,0
|
|
20241022,180200,2824255195,2815,2815,2815,2815,0
|
|
20241022,180100,2824255195,2815,2815,2815,2815,0
|
|
20241022,180000,2824255195,2815,2815,2815,2815,0
|
|
20241022,175900,2824255195,2815,2815,2815,2815,0
|
|
20241022,175800,2824255195,2815,2815,2815,2815,0
|
|
20241022,175700,2824255195,2815,2815,2815,2815,0
|
|
20241022,175600,2824255195,2815,2815,2815,2815,0
|
|
20241022,175500,2824255195,2815,2815,2815,2815,0
|
|
20241022,175400,2824255195,2815,2815,2815,2815,0
|
|
20241022,175300,2824255195,2815,2815,2815,2815,0
|
|
20241022,175200,2824255195,2815,2815,2815,2815,0
|
|
20241022,175100,2824255195,2815,2815,2815,2815,0
|
|
20241022,175000,2824255195,2815,2815,2815,2815,0
|
|
20241022,174900,2824255195,2815,2815,2815,2815,0
|
|
20241022,174800,2824255195,2815,2815,2815,2815,33091
|
|
20241022,174700,2824255195,2815,2815,2815,2815,0
|
|
20241022,174600,2824255195,2815,2815,2815,2815,0
|
|
20241022,174500,2824255195,2815,2815,2815,2815,0
|
|
20241022,174400,2824255195,2815,2815,2815,2815,0
|
|
20241022,174300,2824255195,2815,2815,2815,2815,0
|
|
20241022,174200,2824255195,2815,2815,2815,2815,0
|
|
20241022,174100,2824255195,2815,2815,2815,2815,0
|
|
20241022,174000,2824255195,2815,2815,2815,2815,0
|
|
20241022,173900,2824255195,2815,2815,2815,2815,0
|
|
20241022,173800,2824255195,2815,2815,2815,2815,0
|
|
20241022,173700,2824255195,2815,2815,2815,2815,0
|
|
20241022,173600,2824255195,2815,2815,2815,2815,0
|
|
20241022,173500,2824255195,2815,2815,2815,2815,0
|
|
20241022,173400,2824255195,2815,2815,2815,2815,0
|
|
20241022,173300,2824255195,2815,2815,2815,2815,0
|
|
20241022,173200,2824255195,2815,2815,2815,2815,0
|
|
20241022,173100,2824255195,2815,2815,2815,2815,0
|
|
20241022,173000,2824255195,2815,2815,2815,2815,0
|
|
20241022,172900,2824255195,2815,2815,2815,2815,0
|
|
20241022,172800,2824255195,2815,2815,2815,2815,0
|
|
20241022,172700,2824255195,2815,2815,2815,2815,0
|
|
20241022,172600,2824255195,2815,2815,2815,2815,0
|
|
20241022,172500,2824255195,2815,2815,2815,2815,0
|
|
20241022,172400,2824255195,2815,2815,2815,2815,0
|
|
20241022,172300,2824255195,2815,2815,2815,2815,0
|
|
20241022,172200,2824255195,2815,2815,2815,2815,0
|
|
20241022,172100,2824255195,2815,2815,2815,2815,0
|
|
20241022,172000,2824255195,2815,2815,2815,2815,0
|
|
20241022,171900,2824255195,2815,2815,2815,2815,0
|
|
20241022,171800,2824255195,2815,2815,2815,2815,33091
|
|
20241022,171700,2824255195,2815,2815,2815,2815,0
|
|
20241022,171600,2824255195,2815,2815,2815,2815,0
|
|
20241022,171500,2824255195,2815,2815,2815,2815,0
|
|
20241022,171400,2824255195,2815,2815,2815,2815,0
|
|
20241022,171300,2824255195,2815,2815,2815,2815,0
|
|
20241022,171200,2824255195,2815,2815,2815,2815,0
|
|
20241022,171100,2824255195,2815,2815,2815,2815,0
|
|
20241022,171000,2824255195,2815,2815,2815,2815,0
|
|
20241022,170900,2824255195,2815,2815,2815,2815,0
|
|
20241022,170800,2824255195,2815,2815,2815,2815,0
|
|
20241022,170700,2824255195,2815,2815,2815,2815,0
|
|
20241022,170600,2824255195,2815,2815,2815,2815,0
|
|
20241022,170500,2824255195,2815,2815,2815,2815,0
|
|
20241022,170400,2824255195,2815,2815,2815,2815,0
|
|
20241022,170300,2824255195,2815,2815,2815,2815,0
|
|
20241022,170200,2824255195,2815,2815,2815,2815,0
|
|
20241022,170100,2824255195,2815,2815,2815,2815,0
|
|
20241022,170000,2824255195,2815,2815,2815,2815,0
|
|
20241022,165900,2824255195,2815,2815,2815,2815,0
|
|
20241022,165800,2824255195,2815,2815,2815,2815,0
|
|
20241022,165700,2824255195,2815,2815,2815,2815,0
|
|
20241022,165600,2824255195,2815,2815,2815,2815,0
|
|
20241022,165500,2824255195,2815,2815,2815,2815,0
|
|
20241022,165400,2824255195,2815,2815,2815,2815,0
|
|
20241022,165300,2824255195,2815,2815,2815,2815,0
|
|
20241022,165200,2824255195,2815,2815,2815,2815,0
|
|
20241022,165100,2824255195,2815,2815,2815,2815,0
|
|
20241022,165000,2824255195,2815,2815,2815,2815,0
|
|
20241022,164900,2824255195,2815,2815,2815,2815,0
|
|
20241022,164800,2824255195,2815,2815,2815,2815,33091
|
|
20241022,164700,2824255195,2815,2815,2815,2815,0
|
|
20241022,164600,2824255195,2815,2815,2815,2815,0
|
|
20241022,164500,2824255195,2815,2815,2815,2815,0
|
|
20241022,164400,2824255195,2815,2815,2815,2815,0
|
|
20241022,164300,2824255195,2815,2815,2815,2815,0
|
|
20241022,164200,2824255195,2815,2815,2815,2815,0
|
|
20241022,164100,2824255195,2815,2815,2815,2815,0
|
|
20241022,164000,2824255195,2815,2815,2815,2815,0
|
|
20241022,163900,2824255195,2815,2815,2815,2815,0
|
|
20241022,163800,2824255195,2815,2815,2815,2815,0
|
|
20241022,163700,2824255195,2815,2815,2815,2815,0
|
|
20241022,163600,2824255195,2815,2815,2815,2815,0
|
|
20241022,163500,2824255195,2815,2815,2815,2815,0
|
|
20241022,163400,2824255195,2815,2815,2815,2815,0
|
|
20241022,163300,2824255195,2815,2815,2815,2815,0
|
|
20241022,163200,2824255195,2815,2815,2815,2815,0
|
|
20241022,163100,2824255195,2815,2815,2815,2815,0
|
|
20241022,163000,2824255195,2815,2815,2815,2815,0
|
|
20241022,162900,2824255195,2815,2815,2815,2815,0
|
|
20241022,162800,2824255195,2815,2815,2815,2815,0
|
|
20241022,162700,2824255195,2815,2815,2815,2815,0
|
|
20241022,162600,2824255195,2815,2815,2815,2815,0
|
|
20241022,162500,2824255195,2815,2815,2815,2815,0
|
|
20241022,162400,2824255195,2815,2815,2815,2815,0
|
|
20241022,162300,2824255195,2815,2815,2815,2815,0
|
|
20241022,162200,2824255195,2815,2815,2815,2815,0
|
|
20241022,162100,2824255195,2815,2815,2815,2815,0
|
|
20241022,162000,2824255195,2815,2815,2815,2815,0
|
|
20241022,161900,2824255195,2815,2815,2815,2815,0
|
|
20241022,161800,2824255195,2815,2815,2815,2815,33091
|
|
20241022,161700,2824255195,2815,2815,2815,2815,0
|
|
20241022,161600,2824255195,2815,2815,2815,2815,0
|
|
20241022,161500,2824255195,2815,2815,2815,2815,0
|
|
20241022,161400,2824255195,2815,2815,2815,2815,0
|
|
20241022,161300,2824255195,2815,2815,2815,2815,0
|
|
20241022,161200,2824255195,2815,2815,2815,2815,0
|
|
20241022,161100,2824255195,2815,2815,2815,2815,0
|
|
20241022,161000,2824255195,2815,2815,2815,2815,0
|
|
20241022,160900,2824255195,2815,2815,2815,2815,0
|
|
20241022,160800,2824255195,2815,2815,2815,2815,0
|
|
20241022,160700,2824255195,2815,2815,2815,2815,0
|
|
20241022,160600,2824255195,2815,2815,2815,2815,0
|
|
20241022,160500,2824255195,2815,2815,2815,2815,0
|
|
20241022,160400,2824255195,2815,2815,2815,2815,0
|
|
20241022,160300,2824255195,2815,2815,2815,2815,0
|
|
20241022,160200,2824255195,2815,2815,2815,2815,0
|
|
20241022,160100,2824255195,2815,2815,2815,2815,0
|
|
20241022,160000,2824255195,2815,2815,2815,2815,0
|
|
20241022,155900,2824255195,2815,2815,2815,2815,0
|
|
20241022,155800,2824255195,2815,2815,2815,2815,0
|
|
20241022,155700,2824255195,2815,2815,2815,2815,0
|
|
20241022,155600,2824255195,2815,2815,2815,2815,0
|
|
20241022,155500,2824255195,2815,2815,2815,2815,0
|
|
20241022,155400,2824255195,2815,2815,2815,2815,0
|
|
20241022,155300,2824255195,2815,2815,2815,2815,0
|
|
20241022,155200,2824255195,2815,2815,2815,2815,0
|
|
20241022,155100,2824255195,2815,2815,2815,2815,0
|
|
20241022,155000,2824255195,2815,2815,2815,2815,0
|
|
20241022,154900,2824255195,2815,2815,2815,2815,0
|
|
20241022,154800,2824255195,2815,2815,2815,2815,33091
|
|
20241022,154700,2824255195,2815,2815,2815,2815,0
|
|
20241022,154600,2824255195,2815,2815,2815,2815,0
|
|
20241022,154500,2824255195,2815,2815,2815,2815,0
|
|
20241022,154400,2824255195,2815,2815,2815,2815,0
|
|
20241022,154300,2824255195,2815,2815,2815,2815,0
|
|
20241022,154200,2824255195,2815,2815,2815,2815,0
|
|
20241022,154100,2824255195,2815,2815,2815,2815,0
|
|
20241022,154000,2824255195,2815,2815,2815,2815,0
|
|
20241022,153900,2824255195,2815,2815,2815,2815,0
|
|
20241022,153800,2824255195,2815,2815,2815,2815,0
|
|
20241022,153700,2824255195,2815,2815,2815,2815,0
|
|
20241022,153600,2824255195,2815,2815,2815,2815,0
|
|
20241022,153500,2824255195,2815,2815,2815,2815,0
|
|
20241022,153400,2824255195,2815,2815,2815,2815,0
|
|
20241022,153300,2824255195,2815,2815,2815,2815,0
|
|
20241022,153200,2824255195,2815,2815,2815,2815,0
|
|
20241022,153100,2824255195,2815,2815,2815,2815,0
|
|
20241022,153000,2824255195,2815,2815,2815,2815,33091
|
|
20241022,152900,2731104030,2815,2815,2815,2815,0
|
|
20241022,152800,2731104030,2815,2815,2815,2815,0
|
|
20241022,152700,2731104030,2815,2815,2815,2815,0
|
|
20241022,152600,2731104030,2815,2815,2815,2815,0
|
|
20241022,152500,2731104030,2815,2815,2815,2815,0
|
|
20241022,152400,2731104030,2815,2815,2815,2815,0
|
|
20241022,152300,2731104030,2815,2815,2815,2815,0
|
|
20241022,152200,2731104030,2815,2815,2815,2815,0
|
|
20241022,152100,2731104030,2815,2815,2815,2815,0
|
|
20241022,152000,2731104030,2815,2815,2815,2815,0
|
|
20241022,151900,2731104030,2815,2815,2820,2815,5984
|
|
20241022,151800,2714256705,2815,2815,2815,2810,2010
|
|
20241022,151700,2708600055,2810,2815,2815,2810,2427
|
|
20241022,151600,2701770100,2815,2810,2815,2810,13824
|
|
20241022,151500,2662856525,2815,2815,2815,2810,476
|
|
20241022,151400,2661518595,2815,2810,2815,2810,3738
|
|
20241022,151300,2651010710,2815,2815,2815,2810,1870
|
|
20241022,151200,2645748160,2815,2815,2820,2815,9425
|
|
20241022,151100,2619216705,2815,2815,2820,2815,1112
|
|
20241022,151000,2616086395,2820,2815,2820,2815,2188
|
|
20241022,150900,2609924020,2815,2815,2820,2815,74
|
|
20241022,150800,2609715470,2815,2815,2820,2815,141
|
|
20241022,150700,2609318025,2815,2820,2820,2815,71
|
|
20241022,150600,2609117815,2820,2820,2820,2820,627
|
|
20241022,150500,2607349675,2820,2820,2820,2820,1
|
|
20241022,150400,2607346855,2815,2815,2820,2810,3015
|
|
20241022,150300,2598871020,2820,2815,2820,2815,3260
|
|
20241022,150200,2589688815,2820,2815,2820,2815,1646
|
|
20241022,150100,2585048465,2820,2815,2820,2810,633
|
|
20241022,150000,2583266805,2815,2815,2815,2815,276
|
|
20241022,145900,2582489865,2810,2815,2815,2810,716
|
|
20241022,145800,2580474825,2815,2810,2815,2810,1863
|
|
20241022,145700,2575239780,2810,2815,2815,2810,13158
|
|
20241022,145600,2538264105,2815,2820,2820,2815,3251
|
|
20241022,145500,2529111515,2820,2820,2820,2820,232
|
|
20241022,145400,2528457275,2815,2820,2820,2815,1076
|
|
20241022,145300,2525426895,2815,2815,2820,2815,1147
|
|
20241022,145200,2522196290,2815,2820,2820,2810,5383
|
|
20241022,145100,2507043185,2815,2820,2820,2815,4432
|
|
20241022,145000,2494566745,2820,2820,2820,2820,5576
|
|
20241022,144900,2478842425,2820,2825,2825,2820,4967
|
|
20241022,144800,2464835445,2825,2825,2825,2825,79
|
|
20241022,144700,2464612270,2825,2830,2830,2825,3210
|
|
20241022,144600,2455543560,2825,2825,2825,2825,0
|
|
20241022,144500,2455543560,2825,2830,2830,2825,532
|
|
20241022,144400,2454040650,2820,2830,2830,2820,4240
|
|
20241022,144300,2442051360,2830,2835,2835,2830,687
|
|
20241022,144200,2440104355,2835,2835,2835,2825,310
|
|
20241022,144100,2439228530,2825,2835,2835,2825,838
|
|
20241022,144000,2436860730,2825,2830,2830,2825,5450
|
|
20241022,143900,2421462230,2825,2825,2830,2825,2994
|
|
20241022,143800,2412999805,2830,2825,2835,2825,692
|
|
20241022,143700,2411044050,2830,2830,2830,2830,24934
|
|
20241022,143600,2340480830,2835,2835,2835,2830,1331
|
|
20241022,143500,2336707545,2835,2835,2835,2830,297
|
|
20241022,143400,2335866550,2835,2835,2835,2830,470
|
|
20241022,143300,2334534350,2835,2835,2835,2835,581
|
|
20241022,143200,2332887215,2835,2835,2835,2835,42
|
|
20241022,143100,2332768145,2835,2835,2835,2835,153
|
|
20241022,143000,2332334390,2835,2830,2835,2830,5752
|
|
20241022,142900,2316055715,2830,2830,2835,2830,2721
|
|
20241022,142800,2308355130,2835,2835,2835,2835,231
|
|
20241022,142700,2307700245,2835,2835,2835,2830,2621
|
|
20241022,142600,2300277405,2840,2840,2840,2840,40
|
|
20241022,142500,2300163805,2840,2840,2840,2830,849
|
|
20241022,142400,2297758135,2830,2835,2835,2830,3292
|
|
20241022,142300,2288435420,2835,2840,2840,2835,21097
|
|
20241022,142200,2228625415,2835,2840,2840,2835,6518
|
|
20241022,142100,2210114300,2845,2845,2845,2845,4
|
|
20241022,142000,2210102920,2845,2845,2845,2840,241
|
|
20241022,141900,2209417285,2845,2840,2845,2840,509
|
|
20241022,141800,2207971475,2840,2840,2845,2840,75
|
|
20241022,141700,2207758195,2840,2840,2840,2840,102
|
|
20241022,141600,2207468515,2840,2840,2840,2840,27
|
|
20241022,141500,2207391835,2840,2845,2845,2840,245
|
|
20241022,141400,2206695760,2845,2840,2845,2840,48
|
|
20241022,141300,2206559405,2845,2840,2845,2840,1604
|
|
20241022,141200,2202004025,2840,2840,2840,2840,2410
|
|
20241022,141100,2195159625,2840,2840,2840,2840,100
|
|
20241022,141000,2194875625,2840,2845,2845,2840,201
|
|
20241022,140900,2194304780,2840,2840,2840,2840,184
|
|
20241022,140800,2193782220,2845,2840,2845,2840,1176
|
|
20241022,140700,2190442375,2840,2840,2840,2840,182
|
|
20241022,140600,2189925495,2840,2840,2840,2840,0
|
|
20241022,140500,2189925495,2840,2840,2840,2840,2908
|
|
20241022,140400,2181666775,2840,2845,2845,2840,1175
|
|
20241022,140300,2178329155,2845,2845,2845,2845,91
|
|
20241022,140200,2178070260,2840,2840,2840,2840,667
|
|
20241022,140100,2176175980,2840,2850,2850,2840,11816
|
|
20241022,140000,2142618450,2850,2850,2850,2840,2528
|
|
20241022,135900,2135415850,2850,2850,2850,2850,16
|
|
20241022,135800,2135370250,2850,2850,2850,2850,50
|
|
20241022,135700,2135227750,2850,2850,2850,2850,0
|
|
20241022,135600,2135227750,2850,2850,2850,2850,1
|
|
20241022,135500,2135224900,2840,2845,2850,2840,1550
|
|
20241022,135400,2130818765,2845,2845,2845,2845,1
|
|
20241022,135300,2130815920,2845,2845,2845,2845,42
|
|
20241022,135200,2130696430,2850,2845,2850,2845,609
|
|
20241022,135100,2128963800,2840,2840,2840,2840,1600
|
|
20241022,135000,2124419800,2845,2845,2845,2840,11
|
|
20241022,134900,2124388520,2845,2840,2845,2840,104
|
|
20241022,134800,2124093140,2840,2840,2840,2840,0
|
|
20241022,134700,2124093140,2840,2845,2845,2840,227
|
|
20241022,134600,2123447805,2845,2850,2850,2845,1802
|
|
20241022,134500,2118320965,2850,2850,2850,2850,8
|
|
20241022,134400,2118298165,2850,2850,2850,2850,1
|
|
20241022,134300,2118295315,2850,2845,2850,2845,245
|
|
20241022,134200,2117598115,2845,2845,2850,2845,6
|
|
20241022,134100,2117581040,2840,2845,2845,2840,300
|
|
20241022,134000,2116728875,2840,2845,2845,2840,3300
|
|
20241022,133900,2107351750,2845,2845,2845,2845,210
|
|
20241022,133800,2106754300,2845,2850,2850,2845,11
|
|
20241022,133700,2106722955,2850,2850,2850,2850,6
|
|
20241022,133600,2106705855,2845,2845,2845,2845,475
|
|
20241022,133500,2105354480,2845,2845,2845,2845,0
|
|
20241022,133400,2105354480,2845,2845,2845,2845,0
|
|
20241022,133300,2105354480,2845,2845,2845,2845,1399
|
|
20241022,133200,2101374325,2850,2850,2850,2850,10
|
|
20241022,133100,2101345825,2850,2845,2850,2845,102
|
|
20241022,133000,2101055625,2845,2850,2850,2845,895
|
|
20241022,132900,2098509185,2850,2850,2850,2845,67
|
|
20241022,132800,2098318515,2845,2845,2845,2845,100
|
|
20241022,132700,2098034015,2850,2845,2850,2845,359
|
|
20241022,132600,2097012635,2845,2845,2845,2840,86
|
|
20241022,132500,2096767985,2840,2845,2845,2840,100
|
|
20241022,132400,2096483965,2840,2845,2845,2840,110
|
|
20241022,132300,2096171520,2840,2840,2840,2840,0
|
|
20241022,132200,2096171520,2840,2840,2840,2840,0
|
|
20241022,132100,2096171520,2840,2850,2850,2840,4050
|
|
20241022,132000,2084667645,2845,2850,2850,2845,830
|
|
20241022,131900,2082303145,2850,2845,2850,2845,203
|
|
20241022,131800,2081725595,2845,2845,2845,2845,0
|
|
20241022,131700,2081725595,2845,2845,2845,2845,353
|
|
20241022,131600,2080721310,2845,2845,2845,2845,1064
|
|
20241022,131500,2077694230,2845,2840,2845,2840,771
|
|
20241022,131400,2075504550,2845,2845,2845,2845,6
|
|
20241022,131300,2075487480,2840,2840,2845,2840,1352
|
|
20241022,131200,2071642790,2845,2845,2845,2845,22
|
|
20241022,131100,2071580200,2845,2840,2845,2840,521
|
|
20241022,131000,2070100455,2840,2840,2845,2840,495
|
|
20241022,130900,2068694540,2845,2845,2845,2845,347
|
|
20241022,130800,2067707325,2845,2845,2845,2845,1170
|
|
20241022,130700,2064378675,2845,2840,2845,2840,835
|
|
20241022,130600,2062004825,2840,2840,2845,2840,752
|
|
20241022,130500,2059869140,2840,2845,2845,2840,1106
|
|
20241022,130400,2056726065,2845,2845,2845,2845,94
|
|
20241022,130300,2056458635,2840,2845,2845,2840,57
|
|
20241022,130200,2056296475,2840,2845,2845,2840,156
|
|
20241022,130100,2055852705,2845,2845,2845,2840,252
|
|
20241022,130000,2055136715,2845,2840,2845,2840,36
|
|
20241022,125900,2055034440,2840,2845,2845,2840,2728
|
|
20241022,125800,2047286870,2845,2845,2845,2840,16
|
|
20241022,125700,2047241415,2840,2845,2845,2840,114
|
|
20241022,125600,2046917145,2845,2840,2845,2840,5207
|
|
20241022,125500,2032129240,2845,2845,2855,2845,12492
|
|
20241022,125400,1996589240,2845,2850,2850,2845,10146
|
|
20241022,125300,1967718595,2845,2845,2850,2845,233
|
|
20241022,125200,1967055705,2845,2845,2845,2845,15
|
|
20241022,125100,1967013030,2845,2845,2845,2845,213
|
|
20241022,125000,1966407045,2845,2850,2850,2845,312
|
|
20241022,124900,1965517905,2850,2850,2850,2850,81
|
|
20241022,124800,1965287055,2850,2850,2850,2850,1000
|
|
20241022,124700,1962437055,2850,2850,2855,2845,1087
|
|
20241022,124600,1959340245,2855,2850,2855,2845,386
|
|
20241022,124500,1958240425,2850,2850,2850,2850,270
|
|
20241022,124400,1957470925,2850,2850,2850,2850,2012
|
|
20241022,124300,1951736725,2855,2855,2855,2855,145
|
|
20241022,124200,1951322750,2855,2855,2855,2855,23
|
|
20241022,124100,1951257085,2860,2860,2860,2860,155
|
|
20241022,124000,1950813785,2855,2860,2860,2855,69
|
|
20241022,123900,1950616510,2855,2850,2855,2850,989
|
|
20241022,123800,1947792975,2850,2850,2850,2850,14
|
|
20241022,123700,1947753075,2850,2850,2850,2850,14
|
|
20241022,123600,1947713175,2850,2850,2850,2850,3
|
|
20241022,123500,1947704625,2850,2850,2850,2850,363
|
|
20241022,123400,1946670075,2850,2850,2850,2850,24
|
|
20241022,123300,1946601675,2850,2850,2850,2850,17
|
|
20241022,123200,1946553225,2850,2850,2850,2850,812
|
|
20241022,123100,1944239025,2855,2850,2855,2850,824
|
|
20241022,123000,1941890610,2855,2850,2855,2850,101
|
|
20241022,122900,1941602755,2850,2850,2855,2850,261
|
|
20241022,122800,1940858405,2850,2850,2850,2850,107
|
|
20241022,122700,1940553455,2850,2850,2850,2850,16
|
|
20241022,122600,1940507855,2850,2850,2850,2850,1087
|
|
20241022,122500,1937409905,2855,2855,2855,2850,94
|
|
20241022,122400,1937141685,2850,2850,2850,2850,1021
|
|
20241022,122300,1934231835,2855,2860,2860,2850,1222
|
|
20241022,122200,1930740860,2860,2860,2860,2855,447
|
|
20241022,122100,1929462505,2860,2860,2860,2860,178
|
|
20241022,122000,1928953425,2860,2865,2865,2860,2085
|
|
20241022,121900,1922990190,2865,2860,2865,2860,106
|
|
20241022,121800,1922686740,2865,2865,2865,2865,204
|
|
20241022,121700,1922102280,2860,2860,2860,2860,22
|
|
20241022,121600,1922039360,2865,2860,2865,2860,145
|
|
20241022,121500,1921624510,2860,2860,2860,2860,13
|
|
20241022,121400,1921587330,2855,2855,2855,2855,21
|
|
20241022,121300,1921527375,2855,2870,2870,2855,18
|
|
20241022,121200,1921475940,2850,2860,2860,2850,397
|
|
20241022,121100,1920343125,2855,2870,2870,2855,823
|
|
20241022,121000,1917991030,2860,2870,2870,2860,32
|
|
20241022,120900,1917899310,2870,2860,2870,2860,224
|
|
20241022,120800,1917256720,2865,2865,2865,2865,183
|
|
20241022,120700,1916732425,2870,2870,2870,2865,727
|
|
20241022,120600,1914649440,2865,2865,2870,2865,315
|
|
20241022,120500,1913746955,2865,2865,2870,2865,1150
|
|
20241022,120400,1910451530,2870,2865,2870,2865,144
|
|
20241022,120300,1910038905,2870,2865,2875,2865,354
|
|
20241022,120200,1909023155,2865,2875,2875,2865,78
|
|
20241022,120100,1908799250,2875,2870,2880,2870,2631
|
|
20241022,120000,1901233230,2860,2860,2875,2860,5754
|
|
20241022,115900,1884728835,2855,2855,2860,2855,13479
|
|
20241022,115800,1846217570,2845,2850,2850,2845,1425
|
|
20241022,115700,1842156395,2850,2850,2850,2850,51
|
|
20241022,115600,1842011045,2850,2850,2855,2850,265
|
|
20241022,115500,1841255725,2850,2850,2850,2850,350
|
|
20241022,115400,1840258225,2850,2850,2855,2850,1684
|
|
20241022,115300,1835458650,2850,2855,2855,2850,111
|
|
20241022,115200,1835142025,2855,2855,2855,2850,372
|
|
20241022,115100,1834081025,2855,2850,2855,2850,943
|
|
20241022,115000,1831393455,2850,2845,2850,2845,2314
|
|
20241022,114900,1824798620,2845,2845,2845,2845,2300
|
|
20241022,114800,1818255120,2850,2850,2850,2845,68
|
|
20241022,114700,1818061595,2845,2850,2850,2845,54
|
|
20241022,114600,1817907950,2850,2850,2850,2845,68
|
|
20241022,114500,1817714215,2845,2850,2850,2845,293
|
|
20241022,114400,1816879340,2850,2845,2850,2840,1865
|
|
20241022,114300,1811573470,2845,2845,2845,2840,1134
|
|
20241022,114200,1808352540,2845,2845,2845,2840,843
|
|
20241022,114100,1805955055,2840,2840,2840,2840,1285
|
|
20241022,114000,1802305655,2840,2840,2845,2840,2196
|
|
20241022,113900,1796058340,2845,2845,2850,2845,2366
|
|
20241022,113800,1789327050,2845,2845,2845,2845,51
|
|
20241022,113700,1789181955,2845,2850,2850,2845,23
|
|
20241022,113600,1789116470,2845,2845,2845,2845,114
|
|
20241022,113500,1788792140,2845,2845,2845,2845,13
|
|
20241022,113400,1788755155,2845,2845,2845,2845,11
|
|
20241022,113300,1788723860,2850,2845,2850,2845,236
|
|
20241022,113200,1788051355,2850,2850,2850,2850,10
|
|
20241022,113100,1788022855,2845,2850,2850,2845,289
|
|
20241022,113000,1787199270,2850,2850,2850,2845,856
|
|
20241022,112900,1784763730,2850,2850,2850,2850,237
|
|
20241022,112800,1784088280,2850,2850,2850,2845,750
|
|
20241022,112700,1781950850,2850,2850,2850,2845,726
|
|
20241022,112600,1779881810,2850,2850,2850,2850,5
|
|
20241022,112500,1779867560,2845,2845,2850,2845,169
|
|
20241022,112400,1779386185,2845,2850,2850,2845,203
|
|
20241022,112300,1778808450,2845,2845,2850,2845,117
|
|
20241022,112200,1778475560,2850,2850,2850,2840,96
|
|
20241022,112100,1778202100,2850,2845,2850,2840,596
|
|
20241022,112000,1776506500,2845,2845,2845,2845,195
|
|
20241022,111900,1775951725,2840,2845,2845,2840,84
|
|
20241022,111800,1775712805,2840,2850,2850,2840,1646
|
|
20241022,111700,1771029995,2845,2850,2850,2845,613
|
|
20241022,111600,1769285510,2850,2845,2850,2845,255
|
|
20241022,111500,1768559035,2845,2845,2850,2845,5960
|
|
20241022,111400,1751602685,2850,2845,2850,2845,1945
|
|
20241022,111300,1746069070,2845,2845,2850,2845,927
|
|
20241022,111200,1743431735,2845,2850,2850,2845,569
|
|
20241022,111100,1741812925,2850,2845,2850,2845,20
|
|
20241022,111000,1741756000,2845,2855,2860,2845,625
|
|
20241022,110900,1739974465,2860,2855,2860,2855,1012
|
|
20241022,110800,1737080210,2860,2855,2860,2855,316
|
|
20241022,110700,1736176525,2860,2855,2860,2855,3103
|
|
20241022,110600,1727317450,2855,2855,2855,2845,4936
|
|
20241022,110500,1713267855,2855,2850,2855,2850,13
|
|
20241022,110400,1713230800,2855,2850,2855,2850,364
|
|
20241022,110300,1712193335,2855,2850,2855,2845,3799
|
|
20241022,110200,1701366245,2850,2850,2850,2850,502
|
|
20241022,110100,1699935545,2850,2845,2850,2845,1140
|
|
20241022,110000,1696692205,2840,2845,2845,2840,5812
|
|
20241022,105900,1680180785,2845,2845,2845,2840,5866
|
|
20241022,105800,1663497085,2840,2840,2840,2840,512
|
|
20241022,105700,1662043005,2840,2840,2845,2840,308
|
|
20241022,105600,1661168280,2845,2845,2845,2840,35
|
|
20241022,105500,1661068710,2840,2845,2845,2840,32
|
|
20241022,105400,1660977735,2845,2840,2845,2840,407
|
|
20241022,105300,1659819875,2845,2850,2850,2845,176
|
|
20241022,105200,1659319150,2845,2845,2845,2845,13
|
|
20241022,105100,1659282165,2850,2850,2850,2850,3
|
|
20241022,105000,1659273615,2840,2840,2840,2835,581
|
|
20241022,104900,1657623635,2840,2850,2850,2840,177
|
|
20241022,104800,1657120905,2840,2840,2845,2840,5613
|
|
20241022,104700,1641179960,2850,2850,2850,2840,35
|
|
20241022,104600,1641080330,2840,2835,2840,2835,25
|
|
20241022,104500,1641009405,2835,2850,2850,2835,2330
|
|
20241022,104400,1634403820,2835,2845,2850,2835,5607
|
|
20241022,104300,1618498750,2845,2850,2850,2845,16
|
|
20241022,104200,1618453210,2850,2850,2850,2845,317
|
|
20241022,104100,1617549830,2850,2850,2850,2845,468
|
|
20241022,104000,1616216595,2850,2845,2850,2835,6188
|
|
20241022,103900,1598646450,2845,2845,2845,2845,442
|
|
20241022,103800,1597388960,2850,2840,2850,2840,3108
|
|
20241022,103700,1588561420,2840,2850,2850,2840,1094
|
|
20241022,103600,1585446610,2850,2865,2865,2850,334
|
|
20241022,103500,1584491785,2865,2860,2865,2855,5787
|
|
20241022,103400,1567935255,2855,2850,2855,2850,2711
|
|
20241022,103300,1560195565,2850,2845,2850,2840,3835
|
|
20241022,103200,1549268515,2845,2840,2850,2840,2177
|
|
20241022,103100,1543080775,2840,2840,2840,2840,2014
|
|
20241022,103000,1537361015,2840,2845,2845,2840,2281
|
|
20241022,102900,1530877570,2845,2845,2845,2840,10309
|
|
20241022,102800,1501593850,2845,2845,2845,2840,169
|
|
20241022,102700,1501113115,2845,2840,2845,2840,36
|
|
20241022,102600,1501010835,2840,2840,2840,2840,76
|
|
20241022,102500,1500794995,2840,2840,2840,2840,92
|
|
20241022,102400,1500533715,2840,2840,2840,2840,755
|
|
20241022,102300,1498389515,2840,2840,2840,2835,1190
|
|
20241022,102200,1495010065,2845,2840,2845,2840,7627
|
|
20241022,102100,1473349375,2835,2835,2835,2835,550
|
|
20241022,102000,1471790125,2840,2835,2840,2835,2410
|
|
20241022,101900,1464952725,2835,2840,2840,2835,1032
|
|
20241022,101800,1462023410,2840,2840,2840,2835,2009
|
|
20241022,101700,1456320730,2840,2840,2840,2840,695
|
|
20241022,101600,1454346930,2840,2840,2840,2835,4313
|
|
20241022,101500,1442112845,2840,2845,2845,2840,10398
|
|
20241022,101400,1412579480,2845,2845,2845,2840,1469
|
|
20241022,101300,1408405255,2845,2845,2845,2840,485
|
|
20241022,101200,1407025500,2845,2850,2850,2845,2754
|
|
20241022,101100,1399189245,2850,2850,2850,2845,2592
|
|
20241022,101000,1391804650,2850,2850,2850,2850,1385
|
|
20241022,100900,1387857400,2850,2855,2855,2840,1682
|
|
20241022,100800,1383072440,2855,2855,2855,2840,4623
|
|
20241022,100700,1369906420,2855,2860,2860,2855,256
|
|
20241022,100600,1369174755,2860,2855,2860,2850,1408
|
|
20241022,100500,1365159255,2855,2855,2855,2850,35
|
|
20241022,100400,1365059450,2840,2855,2855,2840,30633
|
|
20241022,100300,1277907190,2850,2855,2855,2850,369
|
|
20241022,100200,1276855410,2855,2845,2855,2845,1388
|
|
20241022,100100,1272902585,2845,2850,2855,2845,4485
|
|
20241022,100000,1260120825,2855,2855,2855,2850,272
|
|
20241022,095900,1259345370,2855,2855,2855,2850,368
|
|
20241022,095800,1258296460,2850,2850,2855,2850,1403
|
|
20241022,095700,1254297890,2845,2850,2850,2845,823
|
|
20241022,095600,1251954910,2850,2850,2855,2845,5624
|
|
20241022,095500,1235927005,2850,2850,2855,2850,5193
|
|
20241022,095400,1221126595,2850,2850,2855,2850,3656
|
|
20241022,095300,1210706895,2855,2855,2855,2850,90
|
|
20241022,095200,1210450005,2855,2855,2855,2850,7593
|
|
20241022,095100,1188809760,2855,2855,2855,2855,688
|
|
20241022,095000,1186845520,2855,2860,2860,2855,6224
|
|
20241022,094900,1169075985,2855,2860,2860,2855,2800
|
|
20241022,094800,1161080965,2855,2860,2860,2855,1355
|
|
20241022,094700,1157212420,2855,2860,2860,2855,4641
|
|
20241022,094600,1143948635,2860,2860,2860,2855,3782
|
|
20241022,094500,1133133835,2860,2870,2870,2860,11940
|
|
20241022,094400,1098960645,2870,2875,2875,2870,7438
|
|
20241022,094300,1077612930,2875,2870,2875,2865,3452
|
|
20241022,094200,1067700700,2870,2870,2870,2865,835
|
|
20241022,094100,1065308365,2865,2870,2875,2865,10753
|
|
20241022,094000,1034455715,2875,2875,2875,2870,10614
|
|
20241022,093900,1003993475,2875,2875,2880,2870,672
|
|
20241022,093800,1002062810,2875,2880,2885,2875,3970
|
|
20241022,093700,990630015,2870,2875,2880,2870,211
|
|
20241022,093600,990023745,2875,2885,2885,2875,4770
|
|
20241022,093500,976290890,2885,2880,2885,2880,340
|
|
20241022,093400,975310050,2885,2880,2885,2880,1415
|
|
20241022,093300,971234705,2875,2880,2880,2875,767
|
|
20241022,093200,969025815,2880,2870,2880,2870,1939
|
|
20241022,093100,963460485,2880,2870,2880,2870,6518
|
|
20241022,093000,944706515,2870,2880,2880,2870,8934
|
|
20241022,092900,919023595,2880,2880,2880,2875,973
|
|
20241022,092800,916225765,2880,2880,2880,2870,3528
|
|
20241022,092700,906085845,2875,2875,2875,2875,2171
|
|
20241022,092600,899844220,2875,2880,2880,2875,203
|
|
20241022,092500,899260090,2880,2880,2880,2855,36352
|
|
20241022,092400,795245365,2880,2875,2880,2870,2421
|
|
20241022,092300,788284470,2880,2875,2880,2870,1028
|
|
20241022,092200,785329020,2875,2865,2875,2865,7560
|
|
20241022,092100,763635470,2855,2865,2865,2855,9244
|
|
20241022,092000,737200060,2865,2860,2865,2860,1621
|
|
20241022,091900,732559695,2860,2860,2860,2855,1620
|
|
20241022,091800,727929320,2855,2860,2860,2850,14393
|
|
20241022,091700,686837285,2860,2865,2865,2860,15062
|
|
20241022,091600,643756580,2865,2860,2865,2855,7607
|
|
20241022,091500,621985610,2865,2865,2865,2860,7388
|
|
20241022,091400,600854325,2865,2865,2865,2860,2968
|
|
20241022,091300,592359105,2865,2870,2870,2865,1412
|
|
20241022,091200,588312010,2865,2860,2870,2860,10431
|
|
20241022,091100,558426725,2860,2865,2865,2855,2375
|
|
20241022,091000,551643760,2860,2850,2860,2845,15190
|
|
20241022,090900,508294205,2855,2865,2865,2850,23882
|
|
20241022,090800,440134600,2865,2860,2865,2860,2508
|
|
20241022,090700,432960030,2860,2860,2860,2855,9482
|
|
20241022,090600,405861560,2860,2865,2870,2855,13438
|
|
20241022,090500,367419055,2865,2880,2880,2865,27941
|
|
20241022,090400,287195895,2880,2885,2885,2875,14434
|
|
20241022,090300,245661760,2885,2905,2910,2885,35599
|
|
20241022,090200,142708825,2900,2895,2910,2895,4363
|
|
20241022,090100,130053295,2905,2895,2910,2890,5900
|
|
20241022,090000,112950205,2895,2920,2925,2875,38816
|