591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184800,3626469935,2795,2795,2795,2795,7874
|
|
20241025,184700,3626469935,2795,2795,2795,2795,0
|
|
20241025,184600,3626469935,2795,2795,2795,2795,0
|
|
20241025,184500,3626469935,2795,2795,2795,2795,0
|
|
20241025,184400,3626469935,2795,2795,2795,2795,0
|
|
20241025,184300,3626469935,2795,2795,2795,2795,0
|
|
20241025,184200,3626469935,2795,2795,2795,2795,0
|
|
20241025,184100,3626469935,2795,2795,2795,2795,0
|
|
20241025,184000,3626469935,2795,2795,2795,2795,0
|
|
20241025,183900,3626469935,2795,2795,2795,2795,0
|
|
20241025,183800,3626469935,2795,2795,2795,2795,0
|
|
20241025,183700,3626469935,2795,2795,2795,2795,0
|
|
20241025,183600,3626469935,2795,2795,2795,2795,0
|
|
20241025,183500,3626469935,2795,2795,2795,2795,0
|
|
20241025,183400,3626469935,2795,2795,2795,2795,0
|
|
20241025,183300,3626469935,2795,2795,2795,2795,0
|
|
20241025,183200,3626469935,2795,2795,2795,2795,0
|
|
20241025,183100,3626469935,2795,2795,2795,2795,0
|
|
20241025,183000,3626469935,2795,2795,2795,2795,0
|
|
20241025,182900,3626469935,2795,2795,2795,2795,0
|
|
20241025,182800,3626469935,2795,2795,2795,2795,0
|
|
20241025,182700,3626469935,2795,2795,2795,2795,0
|
|
20241025,182600,3626469935,2795,2795,2795,2795,0
|
|
20241025,182500,3626469935,2795,2795,2795,2795,0
|
|
20241025,182400,3626469935,2795,2795,2795,2795,0
|
|
20241025,182300,3626469935,2795,2795,2795,2795,0
|
|
20241025,182200,3626469935,2795,2795,2795,2795,0
|
|
20241025,182100,3626469935,2795,2795,2795,2795,0
|
|
20241025,182000,3626469935,2795,2795,2795,2795,0
|
|
20241025,181900,3626469935,2795,2795,2795,2795,0
|
|
20241025,181800,3626469935,2795,2795,2795,2795,7874
|
|
20241025,181700,3626469935,2795,2795,2795,2795,0
|
|
20241025,181600,3626469935,2795,2795,2795,2795,0
|
|
20241025,181500,3626469935,2795,2795,2795,2795,0
|
|
20241025,181400,3626469935,2795,2795,2795,2795,0
|
|
20241025,181300,3626469935,2795,2795,2795,2795,0
|
|
20241025,181200,3626469935,2795,2795,2795,2795,0
|
|
20241025,181100,3626469935,2795,2795,2795,2795,0
|
|
20241025,181000,3626469935,2795,2795,2795,2795,0
|
|
20241025,180900,3626469935,2795,2795,2795,2795,0
|
|
20241025,180800,3626469935,2795,2795,2795,2795,0
|
|
20241025,180700,3626469935,2795,2795,2795,2795,0
|
|
20241025,180600,3626469935,2795,2795,2795,2795,0
|
|
20241025,180500,3626469935,2795,2795,2795,2795,0
|
|
20241025,180400,3626469935,2795,2795,2795,2795,0
|
|
20241025,180300,3626469935,2795,2795,2795,2795,0
|
|
20241025,180200,3626469935,2795,2795,2795,2795,0
|
|
20241025,180100,3626469935,2795,2795,2795,2795,0
|
|
20241025,180000,3626469935,2795,2795,2795,2795,0
|
|
20241025,175900,3626469935,2795,2795,2795,2795,0
|
|
20241025,175800,3626469935,2795,2795,2795,2795,0
|
|
20241025,175700,3626469935,2795,2795,2795,2795,0
|
|
20241025,175600,3626469935,2795,2795,2795,2795,0
|
|
20241025,175500,3626469935,2795,2795,2795,2795,0
|
|
20241025,175400,3626469935,2795,2795,2795,2795,0
|
|
20241025,175300,3626469935,2795,2795,2795,2795,0
|
|
20241025,175200,3626469935,2795,2795,2795,2795,0
|
|
20241025,175100,3626469935,2795,2795,2795,2795,0
|
|
20241025,175000,3626469935,2795,2795,2795,2795,0
|
|
20241025,174900,3626469935,2795,2795,2795,2795,0
|
|
20241025,174800,3626469935,2795,2795,2795,2795,7874
|
|
20241025,174700,3626469935,2795,2795,2795,2795,0
|
|
20241025,174600,3626469935,2795,2795,2795,2795,0
|
|
20241025,174500,3626469935,2795,2795,2795,2795,0
|
|
20241025,174400,3626469935,2795,2795,2795,2795,0
|
|
20241025,174300,3626469935,2795,2795,2795,2795,0
|
|
20241025,174200,3626469935,2795,2795,2795,2795,0
|
|
20241025,174100,3626469935,2795,2795,2795,2795,0
|
|
20241025,174000,3626469935,2795,2795,2795,2795,0
|
|
20241025,173900,3626469935,2795,2795,2795,2795,0
|
|
20241025,173800,3626469935,2795,2795,2795,2795,0
|
|
20241025,173700,3626469935,2795,2795,2795,2795,0
|
|
20241025,173600,3626469935,2795,2795,2795,2795,0
|
|
20241025,173500,3626469935,2795,2795,2795,2795,0
|
|
20241025,173400,3626469935,2795,2795,2795,2795,0
|
|
20241025,173300,3626469935,2795,2795,2795,2795,0
|
|
20241025,173200,3626469935,2795,2795,2795,2795,0
|
|
20241025,173100,3626469935,2795,2795,2795,2795,0
|
|
20241025,173000,3626469935,2795,2795,2795,2795,0
|
|
20241025,172900,3626469935,2795,2795,2795,2795,0
|
|
20241025,172800,3626469935,2795,2795,2795,2795,0
|
|
20241025,172700,3626469935,2795,2795,2795,2795,0
|
|
20241025,172600,3626469935,2795,2795,2795,2795,0
|
|
20241025,172500,3626469935,2795,2795,2795,2795,0
|
|
20241025,172400,3626469935,2795,2795,2795,2795,0
|
|
20241025,172300,3626469935,2795,2795,2795,2795,0
|
|
20241025,172200,3626469935,2795,2795,2795,2795,0
|
|
20241025,172100,3626469935,2795,2795,2795,2795,0
|
|
20241025,172000,3626469935,2795,2795,2795,2795,0
|
|
20241025,171900,3626469935,2795,2795,2795,2795,0
|
|
20241025,171800,3626469935,2795,2795,2795,2795,7874
|
|
20241025,171700,3626469935,2795,2795,2795,2795,0
|
|
20241025,171600,3626469935,2795,2795,2795,2795,0
|
|
20241025,171500,3626469935,2795,2795,2795,2795,0
|
|
20241025,171400,3626469935,2795,2795,2795,2795,0
|
|
20241025,171300,3626469935,2795,2795,2795,2795,0
|
|
20241025,171200,3626469935,2795,2795,2795,2795,0
|
|
20241025,171100,3626469935,2795,2795,2795,2795,0
|
|
20241025,171000,3626469935,2795,2795,2795,2795,0
|
|
20241025,170900,3626469935,2795,2795,2795,2795,0
|
|
20241025,170800,3626469935,2795,2795,2795,2795,0
|
|
20241025,170700,3626469935,2795,2795,2795,2795,0
|
|
20241025,170600,3626469935,2795,2795,2795,2795,0
|
|
20241025,170500,3626469935,2795,2795,2795,2795,0
|
|
20241025,170400,3626469935,2795,2795,2795,2795,0
|
|
20241025,170300,3626469935,2795,2795,2795,2795,0
|
|
20241025,170200,3626469935,2795,2795,2795,2795,0
|
|
20241025,170100,3626469935,2795,2795,2795,2795,0
|
|
20241025,170000,3626469935,2795,2795,2795,2795,0
|
|
20241025,165900,3626469935,2795,2795,2795,2795,0
|
|
20241025,165800,3626469935,2795,2795,2795,2795,0
|
|
20241025,165700,3626469935,2795,2795,2795,2795,0
|
|
20241025,165600,3626469935,2795,2795,2795,2795,0
|
|
20241025,165500,3626469935,2795,2795,2795,2795,0
|
|
20241025,165400,3626469935,2795,2795,2795,2795,0
|
|
20241025,165300,3626469935,2795,2795,2795,2795,0
|
|
20241025,165200,3626469935,2795,2795,2795,2795,0
|
|
20241025,165100,3626469935,2795,2795,2795,2795,0
|
|
20241025,165000,3626469935,2795,2795,2795,2795,0
|
|
20241025,164900,3626469935,2795,2795,2795,2795,0
|
|
20241025,164800,3626469935,2795,2795,2795,2795,7874
|
|
20241025,164700,3626469935,2795,2795,2795,2795,0
|
|
20241025,164600,3626469935,2795,2795,2795,2795,0
|
|
20241025,164500,3626469935,2795,2795,2795,2795,0
|
|
20241025,164400,3626469935,2795,2795,2795,2795,0
|
|
20241025,164300,3626469935,2795,2795,2795,2795,0
|
|
20241025,164200,3626469935,2795,2795,2795,2795,0
|
|
20241025,164100,3626469935,2795,2795,2795,2795,0
|
|
20241025,164000,3626469935,2795,2795,2795,2795,0
|
|
20241025,163900,3626469935,2795,2795,2795,2795,0
|
|
20241025,163800,3626469935,2795,2795,2795,2795,0
|
|
20241025,163700,3626469935,2795,2795,2795,2795,0
|
|
20241025,163600,3626469935,2795,2795,2795,2795,0
|
|
20241025,163500,3626469935,2795,2795,2795,2795,0
|
|
20241025,163400,3626469935,2795,2795,2795,2795,0
|
|
20241025,163300,3626469935,2795,2795,2795,2795,0
|
|
20241025,163200,3626469935,2795,2795,2795,2795,0
|
|
20241025,163100,3626469935,2795,2795,2795,2795,0
|
|
20241025,163000,3626469935,2795,2795,2795,2795,0
|
|
20241025,162900,3626469935,2795,2795,2795,2795,0
|
|
20241025,162800,3626469935,2795,2795,2795,2795,0
|
|
20241025,162700,3626469935,2795,2795,2795,2795,0
|
|
20241025,162600,3626469935,2795,2795,2795,2795,0
|
|
20241025,162500,3626469935,2795,2795,2795,2795,0
|
|
20241025,162400,3626469935,2795,2795,2795,2795,0
|
|
20241025,162300,3626469935,2795,2795,2795,2795,0
|
|
20241025,162200,3626469935,2795,2795,2795,2795,0
|
|
20241025,162100,3626469935,2795,2795,2795,2795,0
|
|
20241025,162000,3626469935,2795,2795,2795,2795,0
|
|
20241025,161900,3626469935,2795,2795,2795,2795,0
|
|
20241025,161800,3626469935,2795,2795,2795,2795,7874
|
|
20241025,161700,3626469935,2795,2795,2795,2795,0
|
|
20241025,161600,3626469935,2795,2795,2795,2795,0
|
|
20241025,161500,3626469935,2795,2795,2795,2795,0
|
|
20241025,161400,3626469935,2795,2795,2795,2795,0
|
|
20241025,161300,3626469935,2795,2795,2795,2795,0
|
|
20241025,161200,3626469935,2795,2795,2795,2795,0
|
|
20241025,161100,3626469935,2795,2795,2795,2795,0
|
|
20241025,161000,3626469935,2795,2795,2795,2795,0
|
|
20241025,160900,3626469935,2795,2795,2795,2795,0
|
|
20241025,160800,3626469935,2795,2795,2795,2795,0
|
|
20241025,160700,3626469935,2795,2795,2795,2795,0
|
|
20241025,160600,3626469935,2795,2795,2795,2795,0
|
|
20241025,160500,3626469935,2795,2795,2795,2795,0
|
|
20241025,160400,3626469935,2795,2795,2795,2795,0
|
|
20241025,160300,3626469935,2795,2795,2795,2795,0
|
|
20241025,160200,3626469935,2795,2795,2795,2795,0
|
|
20241025,160100,3626469935,2795,2795,2795,2795,0
|
|
20241025,160000,3626469935,2795,2795,2795,2795,0
|
|
20241025,155900,3626469935,2795,2795,2795,2795,0
|
|
20241025,155800,3626469935,2795,2795,2795,2795,0
|
|
20241025,155700,3626469935,2795,2795,2795,2795,0
|
|
20241025,155600,3626469935,2795,2795,2795,2795,0
|
|
20241025,155500,3626469935,2795,2795,2795,2795,0
|
|
20241025,155400,3626469935,2795,2795,2795,2795,0
|
|
20241025,155300,3626469935,2795,2795,2795,2795,0
|
|
20241025,155200,3626469935,2795,2795,2795,2795,0
|
|
20241025,155100,3626469935,2795,2795,2795,2795,0
|
|
20241025,155000,3626469935,2795,2795,2795,2795,0
|
|
20241025,154900,3626469935,2795,2795,2795,2795,0
|
|
20241025,154800,3626469935,2795,2795,2795,2795,7874
|
|
20241025,154700,3626469935,2795,2795,2795,2795,0
|
|
20241025,154600,3626469935,2795,2795,2795,2795,0
|
|
20241025,154500,3626469935,2795,2795,2795,2795,0
|
|
20241025,154400,3626469935,2795,2795,2795,2795,0
|
|
20241025,154300,3626469935,2795,2795,2795,2795,0
|
|
20241025,154200,3626469935,2795,2795,2795,2795,0
|
|
20241025,154100,3626469935,2795,2795,2795,2795,0
|
|
20241025,154000,3626469935,2795,2795,2795,2795,0
|
|
20241025,153900,3626469935,2795,2795,2795,2795,0
|
|
20241025,153800,3626469935,2795,2795,2795,2795,0
|
|
20241025,153700,3626469935,2795,2795,2795,2795,0
|
|
20241025,153600,3626469935,2795,2795,2795,2795,0
|
|
20241025,153500,3626469935,2795,2795,2795,2795,0
|
|
20241025,153400,3626469935,2795,2795,2795,2795,0
|
|
20241025,153300,3626469935,2795,2795,2795,2795,0
|
|
20241025,153200,3626469935,2795,2795,2795,2795,0
|
|
20241025,153100,3626469935,2795,2795,2795,2795,0
|
|
20241025,153000,3626469935,2795,2795,2795,2795,7874
|
|
20241025,152900,3604462105,2805,2805,2805,2805,0
|
|
20241025,152800,3604462105,2805,2805,2805,2805,0
|
|
20241025,152700,3604462105,2805,2805,2805,2805,0
|
|
20241025,152600,3604462105,2805,2805,2805,2805,0
|
|
20241025,152500,3604462105,2805,2805,2805,2805,0
|
|
20241025,152400,3604462105,2805,2805,2805,2805,0
|
|
20241025,152300,3604462105,2805,2805,2805,2805,0
|
|
20241025,152200,3604462105,2805,2805,2805,2805,0
|
|
20241025,152100,3604462105,2805,2805,2805,2805,0
|
|
20241025,152000,3604462105,2805,2805,2805,2805,0
|
|
20241025,151900,3604462105,2805,2800,2805,2780,12429
|
|
20241025,151800,3569837740,2800,2800,2800,2800,592
|
|
20241025,151700,3568180140,2800,2790,2800,2790,1708
|
|
20241025,151600,3563412740,2800,2790,2800,2790,888
|
|
20241025,151500,3560926920,2790,2790,2800,2790,3050
|
|
20241025,151400,3552417225,2790,2790,2795,2790,502
|
|
20241025,151300,3551015645,2790,2795,2795,2790,1296
|
|
20241025,151200,3547397980,2790,2790,2795,2790,2452
|
|
20241025,151100,3540556545,2790,2790,2790,2780,3036
|
|
20241025,151000,3532087745,2780,2790,2790,2780,8652
|
|
20241025,150900,3508029690,2790,2790,2790,2780,1519
|
|
20241025,150800,3503798680,2780,2790,2790,2780,1291
|
|
20241025,150700,3500204945,2790,2785,2790,2780,4294
|
|
20241025,150600,3488249330,2785,2790,2790,2785,3120
|
|
20241025,150500,3479559955,2785,2785,2785,2785,2066
|
|
20241025,150400,3473806145,2785,2785,2790,2785,3122
|
|
20241025,150300,3465107615,2785,2790,2790,2785,892
|
|
20241025,150200,3462621865,2790,2790,2795,2790,562
|
|
20241025,150100,3461053870,2790,2790,2790,2790,132
|
|
20241025,150000,3460685590,2790,2790,2795,2790,1491
|
|
20241025,145900,3456525620,2790,2785,2790,2785,292
|
|
20241025,145800,3455712315,2790,2785,2790,2785,1363
|
|
20241025,145700,3451913905,2785,2790,2790,2785,315
|
|
20241025,145600,3451036380,2785,2790,2790,2785,787
|
|
20241025,145500,3448842055,2790,2790,2790,2790,1565
|
|
20241025,145400,3444475705,2790,2790,2790,2790,2460
|
|
20241025,145300,3437612305,2790,2790,2790,2790,5028
|
|
20241025,145200,3423584185,2795,2790,2795,2790,496
|
|
20241025,145100,3422198365,2790,2795,2795,2790,1219
|
|
20241025,145000,3418796785,2795,2790,2795,2790,267
|
|
20241025,144900,3418051850,2790,2790,2790,2785,1959
|
|
20241025,144800,3412587565,2790,2795,2795,2790,1411
|
|
20241025,144700,3408647670,2795,2795,2795,2795,2169
|
|
20241025,144600,3402585315,2795,2795,2795,2795,2200
|
|
20241025,144500,3396436315,2795,2795,2795,2790,2085
|
|
20241025,144400,3390609065,2795,2790,2795,2790,1380
|
|
20241025,144300,3386753840,2790,2785,2790,2785,1453
|
|
20241025,144200,3382701080,2785,2785,2785,2785,214
|
|
20241025,144100,3382105090,2790,2790,2790,2785,235
|
|
20241025,144000,3381450440,2790,2790,2790,2790,65
|
|
20241025,143900,3381269090,2790,2790,2790,2790,65
|
|
20241025,143800,3381087740,2785,2785,2790,2785,316
|
|
20241025,143700,3380207430,2785,2785,2785,2785,2170
|
|
20241025,143600,3374163980,2785,2785,2785,2785,265
|
|
20241025,143500,3373425955,2790,2790,2790,2790,41
|
|
20241025,143400,3373311565,2790,2790,2795,2790,410
|
|
20241025,143300,3372167195,2790,2795,2795,2790,631
|
|
20241025,143200,3370404875,2795,2795,2795,2790,472
|
|
20241025,143100,3369085955,2795,2785,2795,2785,1442
|
|
20241025,143000,3365059195,2785,2785,2790,2785,2111
|
|
20241025,142900,3359174905,2790,2795,2795,2785,22337
|
|
20241025,142800,3296801370,2795,2795,2800,2795,903
|
|
20241025,142700,3294277365,2800,2800,2800,2795,541
|
|
20241025,142600,3292762890,2800,2800,2805,2800,1643
|
|
20241025,142500,3288162475,2800,2800,2800,2800,75
|
|
20241025,142400,3287952475,2795,2800,2810,2795,2780
|
|
20241025,142300,3280168215,2800,2800,2800,2800,266
|
|
20241025,142200,3279423415,2820,2800,2820,2795,2874
|
|
20241025,142100,3271355470,2795,2795,2800,2795,857
|
|
20241025,142000,3268958770,2795,2795,2795,2795,4551
|
|
20241025,141900,3256238725,2800,2800,2800,2800,205
|
|
20241025,141800,3255664725,2800,2795,2800,2795,362
|
|
20241025,141700,3254652130,2800,2800,2805,2800,683
|
|
20241025,141600,3252739720,2800,2795,2800,2795,3620
|
|
20241025,141500,3242620955,2795,2795,2800,2795,2104
|
|
20241025,141400,3236737775,2800,2800,2805,2800,914
|
|
20241025,141300,3234178560,2800,2800,2805,2800,301
|
|
20241025,141200,3233335260,2800,2800,2800,2800,296
|
|
20241025,141100,3232506460,2800,2800,2800,2800,1090
|
|
20241025,141000,3229454460,2800,2805,2805,2800,452
|
|
20241025,140900,3228188790,2800,2800,2800,2800,664
|
|
20241025,140800,3226329590,2800,2800,2805,2800,4166
|
|
20241025,140700,3214664650,2800,2800,2805,2800,3963
|
|
20241025,140600,3203566070,2800,2800,2800,2800,2119
|
|
20241025,140500,3197632870,2800,2805,2805,2800,6517
|
|
20241025,140400,3179378115,2805,2805,2805,2805,327
|
|
20241025,140300,3178460880,2805,2805,2805,2800,17027
|
|
20241025,140200,3130706795,2810,2805,2810,2805,4946
|
|
20241025,140100,3116823240,2805,2805,2810,2805,5153
|
|
20241025,140000,3102368375,2805,2810,2810,2805,8117
|
|
20241025,135900,3079595190,2810,2810,2810,2805,243
|
|
20241025,135800,3078912680,2810,2805,2810,2805,936
|
|
20241025,135700,3076285815,2805,2805,2810,2805,959
|
|
20241025,135600,3073595570,2810,2810,2810,2810,7712
|
|
20241025,135500,3051924850,2810,2810,2810,2810,486
|
|
20241025,135400,3050559190,2810,2810,2810,2810,395
|
|
20241025,135300,3049449240,2810,2810,2810,2810,267
|
|
20241025,135200,3048698970,2810,2815,2815,2810,988
|
|
20241025,135100,3045922190,2810,2810,2815,2810,1037
|
|
20241025,135000,3043006450,2815,2815,2815,2815,17
|
|
20241025,134900,3042958595,2815,2820,2820,2815,123
|
|
20241025,134800,3042612340,2815,2815,2815,2815,415
|
|
20241025,134700,3041444115,2815,2820,2820,2815,5026
|
|
20241025,134600,3027295915,2815,2810,2815,2810,70
|
|
20241025,134500,3027099190,2810,2810,2810,2810,3
|
|
20241025,134400,3027090760,2810,2820,2820,2810,267
|
|
20241025,134300,3026340460,2810,2815,2815,2810,1883
|
|
20241025,134200,3021046870,2815,2820,2820,2815,420
|
|
20241025,134100,3019864520,2820,2820,2820,2815,272
|
|
20241025,134000,3019097830,2820,2810,2820,2810,1280
|
|
20241025,133900,3015495005,2810,2820,2820,2810,7969
|
|
20241025,133800,2993065350,2815,2820,2820,2815,132
|
|
20241025,133700,2992693615,2820,2815,2820,2815,269
|
|
20241025,133600,2991936360,2820,2815,2820,2815,198
|
|
20241025,133500,2991378325,2815,2815,2815,2815,64
|
|
20241025,133400,2991198165,2815,2820,2820,2815,585
|
|
20241025,133300,2989549890,2815,2815,2815,2815,96
|
|
20241025,133200,2989279650,2815,2815,2815,2815,466
|
|
20241025,133100,2987967860,2815,2815,2820,2815,690
|
|
20241025,133000,2986025415,2820,2815,2820,2815,174
|
|
20241025,132900,2985535255,2820,2815,2820,2815,965
|
|
20241025,132800,2982818635,2815,2820,2820,2815,38
|
|
20241025,132700,2982711635,2815,2820,2820,2815,4207
|
|
20241025,132600,2970858830,2820,2820,2820,2820,267
|
|
20241025,132500,2970105890,2820,2820,2820,2820,1064
|
|
20241025,132400,2967105410,2825,2820,2825,2820,272
|
|
20241025,132300,2966338335,2820,2820,2820,2820,65
|
|
20241025,132200,2966155035,2825,2825,2825,2825,3
|
|
20241025,132100,2966146560,2825,2820,2825,2820,319
|
|
20241025,132000,2965246720,2825,2820,2825,2820,68
|
|
20241025,131900,2965054940,2825,2820,2825,2820,1997
|
|
20241025,131800,2959423390,2825,2825,2825,2820,247
|
|
20241025,131700,2958725940,2825,2825,2825,2825,21
|
|
20241025,131600,2958666615,2820,2820,2820,2820,1451
|
|
20241025,131500,2954574795,2820,2820,2825,2820,659
|
|
20241025,131400,2952716410,2820,2820,2820,2820,1385
|
|
20241025,131300,2948810710,2825,2820,2825,2820,1001
|
|
20241025,131200,2945987760,2820,2820,2820,2820,437
|
|
20241025,131100,2944755420,2820,2820,2820,2820,1249
|
|
20241025,131000,2941233240,2820,2825,2825,2820,801
|
|
20241025,130900,2938973755,2825,2825,2825,2825,51
|
|
20241025,130800,2938829680,2825,2835,2835,2820,28902
|
|
20241025,130700,2857050970,2835,2830,2835,2830,225
|
|
20241025,130600,2856413720,2835,2830,2835,2830,421
|
|
20241025,130500,2855221495,2830,2835,2835,2830,175
|
|
20241025,130400,2854725690,2835,2835,2835,2830,1804
|
|
20241025,130300,2849620330,2840,2840,2840,2830,1209
|
|
20241025,130200,2846193035,2835,2835,2840,2835,570
|
|
20241025,130100,2844577060,2840,2840,2840,2835,277
|
|
20241025,130000,2843791305,2835,2835,2840,2835,223
|
|
20241025,125900,2843159085,2840,2830,2840,2830,204
|
|
20241025,125800,2842580720,2835,2845,2845,2830,9485
|
|
20241025,125700,2815672160,2840,2840,2845,2840,212
|
|
20241025,125600,2815070055,2845,2845,2850,2845,1848
|
|
20241025,125500,2809811975,2850,2845,2850,2845,1073
|
|
20241025,125400,2806758255,2850,2845,2850,2845,1773
|
|
20241025,125300,2801713705,2850,2850,2850,2845,372
|
|
20241025,125200,2800654830,2850,2850,2850,2845,1638
|
|
20241025,125100,2795986855,2850,2850,2850,2845,178
|
|
20241025,125000,2795479880,2850,2845,2850,2845,2345
|
|
20241025,124900,2788807425,2845,2845,2845,2845,1316
|
|
20241025,124800,2785063405,2840,2840,2845,2840,1382
|
|
20241025,124700,2781138515,2845,2845,2845,2835,31225
|
|
20241025,124600,2692480085,2845,2845,2845,2840,3664
|
|
20241025,124500,2682058825,2845,2850,2850,2840,6492
|
|
20241025,124400,2663582265,2850,2845,2850,2840,15310
|
|
20241025,124300,2620023075,2845,2850,2850,2840,19079
|
|
20241025,124200,2565748505,2850,2840,2865,2840,17380
|
|
20241025,124100,2516138035,2840,2845,2845,2840,2663
|
|
20241025,124000,2508566110,2845,2840,2845,2835,1518
|
|
20241025,123900,2504254515,2840,2840,2840,2835,5869
|
|
20241025,123800,2487586880,2840,2840,2840,2840,1041
|
|
20241025,123700,2484630440,2835,2840,2840,2835,353
|
|
20241025,123600,2483629245,2840,2835,2840,2835,877
|
|
20241025,123500,2481141355,2835,2830,2835,2830,1375
|
|
20241025,123400,2477245080,2835,2835,2840,2835,3905
|
|
20241025,123300,2466173595,2835,2825,2835,2825,2232
|
|
20241025,123200,2459857375,2830,2830,2830,2825,501
|
|
20241025,123100,2458440545,2830,2830,2830,2825,1265
|
|
20241025,123000,2454860915,2830,2825,2830,2825,1023
|
|
20241025,122900,2451968400,2830,2830,2830,2825,817
|
|
20241025,122800,2449656865,2830,2820,2830,2820,66
|
|
20241025,122700,2449470735,2830,2820,2830,2820,4015
|
|
20241025,122600,2438130300,2825,2825,2825,2820,371
|
|
20241025,122500,2437082525,2825,2820,2825,2820,66
|
|
20241025,122400,2436896400,2825,2820,2825,2820,702
|
|
20241025,122300,2434916745,2825,2820,2825,2820,952
|
|
20241025,122200,2432232100,2820,2820,2825,2820,268
|
|
20241025,122100,2431476320,2825,2825,2825,2825,39
|
|
20241025,122000,2431366145,2820,2820,2820,2820,1044
|
|
20241025,121900,2428422065,2820,2820,2820,2815,2489
|
|
20241025,121800,2421404410,2820,2820,2820,2815,566
|
|
20241025,121700,2419808615,2820,2820,2820,2815,698
|
|
20241025,121600,2417841175,2825,2825,2825,2820,1126
|
|
20241025,121500,2414660555,2825,2825,2825,2825,160
|
|
20241025,121400,2414208555,2825,2825,2825,2820,518
|
|
20241025,121300,2412747775,2820,2820,2825,2820,88
|
|
20241025,121200,2412499610,2825,2820,2825,2820,1401
|
|
20241025,121100,2408548580,2825,2820,2825,2820,5076
|
|
20241025,121000,2394234205,2825,2825,2825,2820,910
|
|
20241025,120900,2391665995,2820,2825,2825,2820,1014
|
|
20241025,120800,2388805505,2825,2825,2825,2820,265
|
|
20241025,120700,2388057200,2825,2820,2825,2820,921
|
|
20241025,120600,2385456110,2825,2820,2825,2820,467
|
|
20241025,120500,2384138160,2825,2820,2825,2820,298
|
|
20241025,120400,2383296660,2825,2825,2825,2820,569
|
|
20241025,120300,2381690435,2820,2830,2830,2820,447
|
|
20241025,120200,2380428885,2820,2820,2820,2820,65
|
|
20241025,120100,2380245585,2830,2825,2830,2820,485
|
|
20241025,120000,2378876780,2825,2825,2825,2820,266
|
|
20241025,115900,2378125655,2825,2820,2830,2820,281
|
|
20241025,115800,2377333095,2830,2830,2830,2825,1240
|
|
20241025,115700,2373830035,2825,2835,2835,2825,66
|
|
20241025,115600,2373643575,2835,2825,2835,2825,645
|
|
20241025,115500,2371817650,2835,2825,2835,2825,80
|
|
20241025,115400,2371591500,2835,2825,2835,2825,690
|
|
20241025,115300,2369639225,2835,2830,2835,2825,1195
|
|
20241025,115200,2366261330,2830,2835,2835,2830,141
|
|
20241025,115100,2365862045,2825,2825,2835,2825,269
|
|
20241025,115000,2365102100,2830,2830,2830,2830,1330
|
|
20241025,114900,2361338200,2830,2830,2830,2830,64
|
|
20241025,114800,2361157080,2830,2835,2835,2830,697
|
|
20241025,114700,2359184560,2835,2835,2835,2835,10
|
|
20241025,114600,2359156210,2825,2825,2830,2825,1016
|
|
20241025,114500,2356282255,2825,2825,2825,2825,1043
|
|
20241025,114400,2353335780,2825,2820,2825,2820,971
|
|
20241025,114300,2350596945,2820,2815,2820,2815,281
|
|
20241025,114200,2349804850,2815,2815,2815,2815,54
|
|
20241025,114100,2349652840,2815,2820,2820,2815,1465
|
|
20241025,114000,2345526025,2820,2820,2820,2820,115
|
|
20241025,113900,2345201725,2820,2820,2820,2820,224
|
|
20241025,113800,2344570045,2820,2820,2820,2820,365
|
|
20241025,113700,2343540745,2820,2825,2825,2820,265
|
|
20241025,113600,2342792445,2825,2825,2825,2825,6
|
|
20241025,113500,2342775495,2825,2820,2825,2820,5165
|
|
20241025,113400,2328210180,2815,2815,2815,2815,493
|
|
20241025,113300,2326822385,2820,2820,2820,2815,1043
|
|
20241025,113200,2323882450,2820,2815,2820,2815,1212
|
|
20241025,113100,2320470665,2810,2810,2810,2810,65
|
|
20241025,113000,2320288015,2810,2815,2815,2810,5598
|
|
20241025,112900,2304531645,2810,2810,2815,2810,77
|
|
20241025,112800,2304315215,2805,2805,2805,2805,265
|
|
20241025,112700,2303571890,2815,2810,2815,2805,3254
|
|
20241025,112600,2294433465,2805,2805,2805,2805,66
|
|
20241025,112500,2294248335,2805,2805,2805,2805,3520
|
|
20241025,112400,2284374735,2810,2810,2810,2805,838
|
|
20241025,112300,2282020275,2805,2805,2810,2805,315
|
|
20241025,112200,2281136450,2810,2810,2810,2805,2150
|
|
20241025,112100,2275095320,2805,2805,2805,2805,65
|
|
20241025,112000,2274912995,2805,2805,2810,2805,2356
|
|
20241025,111900,2268303365,2805,2805,2805,2800,7019
|
|
20241025,111800,2248615170,2800,2800,2805,2800,2008
|
|
20241025,111700,2242991770,2800,2805,2805,2800,4522
|
|
20241025,111600,2230330150,2805,2805,2805,2800,133
|
|
20241025,111500,2229957485,2805,2805,2805,2800,1085
|
|
20241025,111400,2226915380,2805,2805,2805,2805,1822
|
|
20241025,111300,2221804670,2805,2805,2805,2800,2353
|
|
20241025,111200,2215205005,2800,2805,2805,2800,10143
|
|
20241025,111100,2186755215,2805,2805,2805,2805,1500
|
|
20241025,111000,2182547715,2805,2800,2805,2800,3813
|
|
20241025,110900,2171869075,2805,2805,2805,2800,289
|
|
20241025,110800,2171058435,2805,2805,2805,2800,1209
|
|
20241025,110700,2167668125,2805,2805,2810,2800,4862
|
|
20241025,110600,2154029995,2805,2805,2810,2805,19580
|
|
20241025,110500,2099108045,2810,2805,2810,2805,1355
|
|
20241025,110400,2095303270,2810,2810,2810,2805,1334
|
|
20241025,110300,2091558480,2810,2810,2810,2810,2572
|
|
20241025,110200,2084331160,2810,2810,2810,2805,414
|
|
20241025,110100,2083168820,2810,2810,2810,2810,1237
|
|
20241025,110000,2079692850,2810,2810,2815,2810,4058
|
|
20241025,105900,2068289765,2805,2810,2810,2805,5515
|
|
20241025,105800,2052793615,2810,2815,2815,2810,270
|
|
20241025,105700,2052034750,2815,2815,2815,2815,31
|
|
20241025,105600,2051947485,2815,2815,2815,2815,0
|
|
20241025,105500,2051947485,2815,2815,2815,2815,1
|
|
20241025,105400,2051944670,2810,2810,2810,2810,5760
|
|
20241025,105300,2035759070,2815,2820,2820,2815,3922
|
|
20241025,105200,2024716370,2820,2820,2820,2815,2401
|
|
20241025,105100,2017957050,2820,2820,2825,2820,756
|
|
20241025,105000,2015825125,2820,2815,2820,2815,330
|
|
20241025,104900,2014894625,2825,2820,2825,2820,768
|
|
20241025,104800,2012727625,2820,2815,2820,2815,220
|
|
20241025,104700,2012107325,2815,2815,2815,2810,2319
|
|
20241025,104600,2005588945,2815,2815,2815,2815,3813
|
|
20241025,104500,1994855350,2820,2820,2820,2820,640
|
|
20241025,104400,1993050550,2820,2820,2820,2820,247
|
|
20241025,104300,1992354010,2820,2820,2820,2820,500
|
|
20241025,104200,1990944010,2825,2825,2825,2825,304
|
|
20241025,104100,1990085210,2825,2825,2825,2825,898
|
|
20241025,104000,1987548360,2820,2820,2820,2810,2694
|
|
20241025,103900,1979963265,2820,2820,2820,2815,1228
|
|
20241025,103800,1976505140,2820,2820,2820,2820,12
|
|
20241025,103700,1976471300,2815,2815,2815,2815,1048
|
|
20241025,103600,1973521180,2815,2820,2820,2810,4688
|
|
20241025,103500,1960328180,2820,2815,2820,2815,267
|
|
20241025,103400,1959576240,2815,2815,2815,2815,4642
|
|
20241025,103300,1946509010,2815,2830,2830,2815,4367
|
|
20241025,103200,1934190785,2830,2830,2830,2830,133
|
|
20241025,103100,1933814395,2830,2825,2830,2825,2515
|
|
20241025,103000,1926709320,2830,2820,2830,2815,2470
|
|
20241025,102900,1919729810,2815,2825,2825,2815,18037
|
|
20241025,102800,1868921485,2825,2830,2830,2825,1224
|
|
20241025,102700,1865463515,2830,2830,2830,2830,643
|
|
20241025,102600,1863643825,2830,2825,2830,2825,2454
|
|
20241025,102500,1856706275,2825,2835,2835,2820,10228
|
|
20241025,102400,1827804200,2835,2835,2835,2835,4496
|
|
20241025,102300,1815058040,2835,2840,2840,2835,1125
|
|
20241025,102200,1811864615,2835,2850,2850,2835,9639
|
|
20241025,102100,1784469790,2850,2855,2855,2845,1637
|
|
20241025,102000,1779798755,2850,2850,2850,2850,2485
|
|
20241025,101900,1772716505,2850,2850,2850,2845,67
|
|
20241025,101800,1772525770,2850,2850,2850,2845,657
|
|
20241025,101700,1770654375,2850,2850,2855,2845,776
|
|
20241025,101600,1768442695,2850,2845,2850,2845,2012
|
|
20241025,101500,1762708530,2850,2845,2850,2845,2373
|
|
20241025,101400,1755952080,2845,2845,2845,2845,502
|
|
20241025,101300,1754523890,2845,2845,2850,2845,2126
|
|
20241025,101200,1748475405,2845,2840,2845,2840,1032
|
|
20241025,101100,1745541335,2840,2840,2845,2840,1664
|
|
20241025,101000,1740815450,2840,2845,2845,2840,4439
|
|
20241025,100900,1728197780,2840,2850,2850,2840,1454
|
|
20241025,100800,1724066570,2850,2850,2850,2840,78
|
|
20241025,100700,1723844860,2845,2855,2855,2845,1046
|
|
20241025,100600,1720863820,2855,2855,2855,2850,14
|
|
20241025,100500,1720823855,2855,2845,2855,2840,2776
|
|
20241025,100400,1712933945,2845,2845,2850,2840,958
|
|
20241025,100300,1710209155,2840,2850,2855,2840,13069
|
|
20241025,100200,1673045880,2850,2860,2860,2850,138
|
|
20241025,100100,1672652510,2850,2870,2870,2850,6474
|
|
20241025,100000,1654187300,2870,2865,2870,2865,2167
|
|
20241025,095900,1647974240,2870,2870,2870,2865,1524
|
|
20241025,095800,1643600865,2870,2865,2870,2865,8634
|
|
20241025,095700,1618829440,2855,2855,2860,2850,11567
|
|
20241025,095600,1585776800,2850,2850,2855,2850,194
|
|
20241025,095500,1585223535,2850,2850,2855,2850,12356
|
|
20241025,095400,1549979895,2855,2845,2855,2845,2352
|
|
20241025,095300,1543277755,2845,2860,2860,2845,22822
|
|
20241025,095200,1478185225,2860,2860,2860,2860,2240
|
|
20241025,095100,1471778825,2860,2860,2860,2860,6247
|
|
20241025,095000,1453912405,2865,2865,2865,2860,304
|
|
20241025,094900,1453041490,2865,2865,2870,2865,1151
|
|
20241025,094800,1449743865,2865,2865,2865,2865,1156
|
|
20241025,094700,1446431925,2865,2865,2870,2860,5319
|
|
20241025,094600,1431193030,2860,2865,2870,2860,1877
|
|
20241025,094500,1425815390,2865,2865,2865,2860,3704
|
|
20241025,094400,1415207730,2865,2870,2870,2865,4157
|
|
20241025,094300,1403293080,2865,2865,2865,2865,1230
|
|
20241025,094200,1399769130,2865,2865,2865,2860,3596
|
|
20241025,094100,1389466610,2865,2865,2865,2860,1860
|
|
20241025,094000,1384139725,2865,2860,2870,2860,1979
|
|
20241025,093900,1378475850,2860,2870,2870,2860,5646
|
|
20241025,093800,1362308210,2870,2875,2880,2865,4004
|
|
20241025,093700,1350810015,2880,2870,2880,2865,4184
|
|
20241025,093600,1338800645,2870,2875,2880,2870,19514
|
|
20241025,093500,1282708595,2875,2880,2885,2875,7168
|
|
20241025,093400,1262068805,2885,2885,2885,2880,2559
|
|
20241025,093300,1254692950,2885,2890,2890,2875,7207
|
|
20241025,093200,1233915725,2890,2890,2895,2885,5765
|
|
20241025,093100,1217251305,2890,2910,2910,2880,43861
|
|
20241025,093000,1090537475,2910,2910,2915,2900,22525
|
|
20241025,092900,1025108215,2910,2920,2930,2900,48204
|
|
20241025,092800,884433940,2925,2920,2930,2915,23968
|
|
20241025,092700,814407685,2920,2895,2930,2890,60041
|
|
20241025,092600,639949295,2890,2890,2895,2885,10079
|
|
20241025,092500,610806035,2890,2890,2895,2885,9238
|
|
20241025,092400,584108655,2890,2880,2900,2875,36190
|
|
20241025,092300,479514675,2880,2880,2890,2870,18323
|
|
20241025,092200,426766650,2875,2860,2880,2855,31131
|
|
20241025,092100,337487250,2855,2865,2865,2855,8879
|
|
20241025,092000,312092275,2865,2865,2870,2860,6722
|
|
20241025,091900,292832145,2870,2865,2870,2865,1381
|
|
20241025,091800,288874245,2865,2870,2870,2860,2102
|
|
20241025,091700,282847630,2870,2865,2870,2860,7272
|
|
20241025,091600,262012565,2860,2860,2865,2860,4924
|
|
20241025,091500,247912875,2865,2850,2870,2850,20933
|
|
20241025,091400,187955875,2855,2845,2855,2845,19220
|
|
20241025,091300,133204815,2845,2835,2845,2835,3260
|
|
20241025,091200,123946205,2835,2840,2845,2830,1454
|
|
20241025,091100,119818140,2845,2825,2845,2820,10360
|
|
20241025,091000,90497205,2825,2825,2825,2820,1701
|
|
20241025,090900,85697080,2825,2825,2825,2820,902
|
|
20241025,090800,83151430,2825,2815,2825,2815,6282
|
|
20241025,090700,65418950,2815,2820,2830,2815,1662
|
|
20241025,090600,60733675,2820,2825,2825,2815,1178
|
|
20241025,090500,57409390,2825,2820,2830,2815,2318
|
|
20241025,090400,50864915,2830,2815,2830,2810,1719
|
|
20241025,090300,46026925,2815,2815,2820,2805,1966
|
|
20241025,090200,40503990,2815,2830,2835,2815,5428
|
|
20241025,090100,25152920,2835,2825,2835,2820,4152
|
|
20241025,090000,13405265,2820,2800,2820,2800,4786
|