599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185600,8223508675,2950,2950,2950,2950,30955
|
|
20241014,185500,8223508675,2950,2950,2950,2950,0
|
|
20241014,185400,8223508675,2950,2950,2950,2950,0
|
|
20241014,185300,8223508675,2950,2950,2950,2950,0
|
|
20241014,185200,8223508675,2950,2950,2950,2950,0
|
|
20241014,185100,8223508675,2950,2950,2950,2950,0
|
|
20241014,185000,8223508675,2950,2950,2950,2950,0
|
|
20241014,184900,8223508675,2950,2950,2950,2950,0
|
|
20241014,184800,8223508675,2950,2950,2950,2950,0
|
|
20241014,184700,8223508675,2950,2950,2950,2950,0
|
|
20241014,184600,8223508675,2950,2950,2950,2950,0
|
|
20241014,184500,8223508675,2950,2950,2950,2950,0
|
|
20241014,184400,8223508675,2950,2950,2950,2950,0
|
|
20241014,184300,8223508675,2950,2950,2950,2950,0
|
|
20241014,184200,8223508675,2950,2950,2950,2950,0
|
|
20241014,184100,8223508675,2950,2950,2950,2950,0
|
|
20241014,184000,8223508675,2950,2950,2950,2950,0
|
|
20241014,183900,8223508675,2950,2950,2950,2950,0
|
|
20241014,183800,8223508675,2950,2950,2950,2950,0
|
|
20241014,183700,8223508675,2950,2950,2950,2950,0
|
|
20241014,183600,8223508675,2950,2950,2950,2950,0
|
|
20241014,183500,8223508675,2950,2950,2950,2950,0
|
|
20241014,183400,8223508675,2950,2950,2950,2950,0
|
|
20241014,183300,8223508675,2950,2950,2950,2950,0
|
|
20241014,183200,8223508675,2950,2950,2950,2950,0
|
|
20241014,183100,8223508675,2950,2950,2950,2950,0
|
|
20241014,183000,8223508675,2950,2950,2950,2950,0
|
|
20241014,182900,8223508675,2950,2950,2950,2950,0
|
|
20241014,182800,8223508675,2950,2950,2950,2950,0
|
|
20241014,182700,8223508675,2950,2950,2950,2950,0
|
|
20241014,182600,8223508675,2950,2950,2950,2950,30955
|
|
20241014,182500,8223508675,2950,2950,2950,2950,0
|
|
20241014,182400,8223508675,2950,2950,2950,2950,0
|
|
20241014,182300,8223508675,2950,2950,2950,2950,0
|
|
20241014,182200,8223508675,2950,2950,2950,2950,0
|
|
20241014,182100,8223508675,2950,2950,2950,2950,0
|
|
20241014,182000,8223508675,2950,2950,2950,2950,0
|
|
20241014,181900,8223508675,2950,2950,2950,2950,0
|
|
20241014,181800,8223508675,2950,2950,2950,2950,0
|
|
20241014,181700,8223508675,2950,2950,2950,2950,0
|
|
20241014,181600,8223508675,2950,2950,2950,2950,0
|
|
20241014,181500,8223508675,2950,2950,2950,2950,0
|
|
20241014,181400,8223508675,2950,2950,2950,2950,0
|
|
20241014,181300,8223508675,2950,2950,2950,2950,0
|
|
20241014,181200,8223508675,2950,2950,2950,2950,0
|
|
20241014,181100,8223508675,2950,2950,2950,2950,0
|
|
20241014,181000,8223508675,2950,2950,2950,2950,0
|
|
20241014,180900,8223508675,2950,2950,2950,2950,0
|
|
20241014,180800,8223508675,2950,2950,2950,2950,0
|
|
20241014,180700,8223508675,2950,2950,2950,2950,0
|
|
20241014,180600,8223508675,2950,2950,2950,2950,0
|
|
20241014,180500,8223508675,2950,2950,2950,2950,0
|
|
20241014,180400,8223508675,2950,2950,2950,2950,0
|
|
20241014,180300,8223508675,2950,2950,2950,2950,0
|
|
20241014,180200,8223508675,2950,2950,2950,2950,0
|
|
20241014,180100,8223508675,2950,2950,2950,2950,0
|
|
20241014,180000,8223508675,2950,2950,2950,2950,0
|
|
20241014,175900,8223508675,2950,2950,2950,2950,0
|
|
20241014,175800,8223508675,2950,2950,2950,2950,0
|
|
20241014,175700,8223508675,2950,2950,2950,2950,0
|
|
20241014,175600,8223508675,2950,2950,2950,2950,30955
|
|
20241014,175500,8223508675,2950,2950,2950,2950,0
|
|
20241014,175400,8223508675,2950,2950,2950,2950,0
|
|
20241014,175300,8223508675,2950,2950,2950,2950,0
|
|
20241014,175200,8223508675,2950,2950,2950,2950,0
|
|
20241014,175100,8223508675,2950,2950,2950,2950,0
|
|
20241014,175000,8223508675,2950,2950,2950,2950,0
|
|
20241014,174900,8223508675,2950,2950,2950,2950,0
|
|
20241014,174800,8223508675,2950,2950,2950,2950,0
|
|
20241014,174700,8223508675,2950,2950,2950,2950,0
|
|
20241014,174600,8223508675,2950,2950,2950,2950,0
|
|
20241014,174500,8223508675,2950,2950,2950,2950,0
|
|
20241014,174400,8223508675,2950,2950,2950,2950,0
|
|
20241014,174300,8223508675,2950,2950,2950,2950,0
|
|
20241014,174200,8223508675,2950,2950,2950,2950,0
|
|
20241014,174100,8223508675,2950,2950,2950,2950,0
|
|
20241014,174000,8223508675,2950,2950,2950,2950,0
|
|
20241014,173900,8223508675,2950,2950,2950,2950,0
|
|
20241014,173800,8223508675,2950,2950,2950,2950,0
|
|
20241014,173700,8223508675,2950,2950,2950,2950,0
|
|
20241014,173600,8223508675,2950,2950,2950,2950,0
|
|
20241014,173500,8223508675,2950,2950,2950,2950,0
|
|
20241014,173400,8223508675,2950,2950,2950,2950,0
|
|
20241014,173300,8223508675,2950,2950,2950,2950,0
|
|
20241014,173200,8223508675,2950,2950,2950,2950,0
|
|
20241014,173100,8223508675,2950,2950,2950,2950,0
|
|
20241014,173000,8223508675,2950,2950,2950,2950,0
|
|
20241014,172900,8223508675,2950,2950,2950,2950,0
|
|
20241014,172800,8223508675,2950,2950,2950,2950,0
|
|
20241014,172700,8223508675,2950,2950,2950,2950,0
|
|
20241014,172600,8223508675,2950,2950,2950,2950,30955
|
|
20241014,172500,8223508675,2950,2950,2950,2950,0
|
|
20241014,172400,8223508675,2950,2950,2950,2950,0
|
|
20241014,172300,8223508675,2950,2950,2950,2950,0
|
|
20241014,172200,8223508675,2950,2950,2950,2950,0
|
|
20241014,172100,8223508675,2950,2950,2950,2950,0
|
|
20241014,172000,8223508675,2950,2950,2950,2950,0
|
|
20241014,171900,8223508675,2950,2950,2950,2950,0
|
|
20241014,171800,8223508675,2950,2950,2950,2950,0
|
|
20241014,171700,8223508675,2950,2950,2950,2950,0
|
|
20241014,171600,8223508675,2950,2950,2950,2950,0
|
|
20241014,171500,8223508675,2950,2950,2950,2950,0
|
|
20241014,171400,8223508675,2950,2950,2950,2950,0
|
|
20241014,171300,8223508675,2950,2950,2950,2950,0
|
|
20241014,171200,8223508675,2950,2950,2950,2950,0
|
|
20241014,171100,8223508675,2950,2950,2950,2950,0
|
|
20241014,171000,8223508675,2950,2950,2950,2950,0
|
|
20241014,170900,8223508675,2950,2950,2950,2950,0
|
|
20241014,170800,8223508675,2950,2950,2950,2950,0
|
|
20241014,170700,8223508675,2950,2950,2950,2950,0
|
|
20241014,170600,8223508675,2950,2950,2950,2950,0
|
|
20241014,170500,8223508675,2950,2950,2950,2950,0
|
|
20241014,170400,8223508675,2950,2950,2950,2950,0
|
|
20241014,170300,8223508675,2950,2950,2950,2950,0
|
|
20241014,170200,8223508675,2950,2950,2950,2950,0
|
|
20241014,170100,8223508675,2950,2950,2950,2950,0
|
|
20241014,170000,8223508675,2950,2950,2950,2950,0
|
|
20241014,165900,8223508675,2950,2950,2950,2950,0
|
|
20241014,165800,8223508675,2950,2950,2950,2950,0
|
|
20241014,165700,8223508675,2950,2950,2950,2950,0
|
|
20241014,165600,8223508675,2950,2950,2950,2950,30955
|
|
20241014,165500,8223508675,2950,2950,2950,2950,0
|
|
20241014,165400,8223508675,2950,2950,2950,2950,0
|
|
20241014,165300,8223508675,2950,2950,2950,2950,0
|
|
20241014,165200,8223508675,2950,2950,2950,2950,0
|
|
20241014,165100,8223508675,2950,2950,2950,2950,0
|
|
20241014,165000,8223508675,2950,2950,2950,2950,0
|
|
20241014,164900,8223508675,2950,2950,2950,2950,0
|
|
20241014,164800,8223508675,2950,2950,2950,2950,0
|
|
20241014,164700,8223508675,2950,2950,2950,2950,0
|
|
20241014,164600,8223508675,2950,2950,2950,2950,0
|
|
20241014,164500,8223508675,2950,2950,2950,2950,0
|
|
20241014,164400,8223508675,2950,2950,2950,2950,0
|
|
20241014,164300,8223508675,2950,2950,2950,2950,0
|
|
20241014,164200,8223508675,2950,2950,2950,2950,0
|
|
20241014,164100,8223508675,2950,2950,2950,2950,0
|
|
20241014,164000,8223508675,2950,2950,2950,2950,0
|
|
20241014,163900,8223508675,2950,2950,2950,2950,0
|
|
20241014,163800,8223508675,2950,2950,2950,2950,0
|
|
20241014,163700,8223508675,2950,2950,2950,2950,0
|
|
20241014,163600,8223508675,2950,2950,2950,2950,0
|
|
20241014,163500,8223508675,2950,2950,2950,2950,0
|
|
20241014,163400,8223508675,2950,2950,2950,2950,0
|
|
20241014,163300,8223508675,2950,2950,2950,2950,0
|
|
20241014,163200,8223508675,2950,2950,2950,2950,0
|
|
20241014,163100,8223508675,2950,2950,2950,2950,0
|
|
20241014,163000,8223508675,2950,2950,2950,2950,0
|
|
20241014,162900,8223508675,2950,2950,2950,2950,0
|
|
20241014,162800,8223508675,2950,2950,2950,2950,0
|
|
20241014,162700,8223508675,2950,2950,2950,2950,0
|
|
20241014,162600,8223508675,2950,2950,2950,2950,30955
|
|
20241014,162500,8223508675,2950,2950,2950,2950,0
|
|
20241014,162400,8223508675,2950,2950,2950,2950,0
|
|
20241014,162300,8223508675,2950,2950,2950,2950,0
|
|
20241014,162200,8223508675,2950,2950,2950,2950,0
|
|
20241014,162100,8223508675,2950,2950,2950,2950,0
|
|
20241014,162000,8223508675,2950,2950,2950,2950,0
|
|
20241014,161900,8223508675,2950,2950,2950,2950,0
|
|
20241014,161800,8223508675,2950,2950,2950,2950,0
|
|
20241014,161700,8223508675,2950,2950,2950,2950,0
|
|
20241014,161600,8223508675,2950,2950,2950,2950,0
|
|
20241014,161500,8223508675,2950,2950,2950,2950,0
|
|
20241014,161400,8223508675,2950,2950,2950,2950,0
|
|
20241014,161300,8223508675,2950,2950,2950,2950,0
|
|
20241014,161200,8223508675,2950,2950,2950,2950,0
|
|
20241014,161100,8223508675,2950,2950,2950,2950,0
|
|
20241014,161000,8223508675,2950,2950,2950,2950,0
|
|
20241014,160900,8223508675,2950,2950,2950,2950,0
|
|
20241014,160800,8223508675,2950,2950,2950,2950,0
|
|
20241014,160700,8223508675,2950,2950,2950,2950,0
|
|
20241014,160600,8223508675,2950,2950,2950,2950,0
|
|
20241014,160500,8223508675,2950,2950,2950,2950,0
|
|
20241014,160400,8223508675,2950,2950,2950,2950,0
|
|
20241014,160300,8223508675,2950,2950,2950,2950,0
|
|
20241014,160200,8223508675,2950,2950,2950,2950,0
|
|
20241014,160100,8223508675,2950,2950,2950,2950,0
|
|
20241014,160000,8223508675,2950,2950,2950,2950,0
|
|
20241014,155900,8223508675,2950,2950,2950,2950,0
|
|
20241014,155800,8223508675,2950,2950,2950,2950,0
|
|
20241014,155700,8223508675,2950,2950,2950,2950,0
|
|
20241014,155600,8223508675,2950,2950,2950,2950,30955
|
|
20241014,155500,8223508675,2950,2950,2950,2950,0
|
|
20241014,155400,8223508675,2950,2950,2950,2950,0
|
|
20241014,155300,8223508675,2950,2950,2950,2950,0
|
|
20241014,155200,8223508675,2950,2950,2950,2950,0
|
|
20241014,155100,8223508675,2950,2950,2950,2950,0
|
|
20241014,155000,8223508675,2950,2950,2950,2950,0
|
|
20241014,154900,8223508675,2950,2950,2950,2950,0
|
|
20241014,154800,8223508675,2950,2950,2950,2950,0
|
|
20241014,154700,8223508675,2950,2950,2950,2950,0
|
|
20241014,154600,8223508675,2950,2950,2950,2950,0
|
|
20241014,154500,8223508675,2950,2950,2950,2950,0
|
|
20241014,154400,8223508675,2950,2950,2950,2950,0
|
|
20241014,154300,8223508675,2950,2950,2950,2950,0
|
|
20241014,154200,8223508675,2950,2950,2950,2950,0
|
|
20241014,154100,8223508675,2950,2950,2950,2950,0
|
|
20241014,154000,8223508675,2950,2950,2950,2950,0
|
|
20241014,153900,8223508675,2950,2950,2950,2950,0
|
|
20241014,153800,8223508675,2950,2950,2950,2950,0
|
|
20241014,153700,8223508675,2950,2950,2950,2950,0
|
|
20241014,153600,8223508675,2950,2950,2950,2950,0
|
|
20241014,153500,8223508675,2950,2950,2950,2950,0
|
|
20241014,153400,8223508675,2950,2950,2950,2950,0
|
|
20241014,153300,8223508675,2950,2950,2950,2950,0
|
|
20241014,153200,8223508675,2950,2950,2950,2950,0
|
|
20241014,153100,8223508675,2950,2950,2950,2950,0
|
|
20241014,153000,8223508675,2950,2950,2950,2950,30955
|
|
20241014,152900,8132191425,2955,2955,2955,2955,0
|
|
20241014,152800,8132191425,2955,2955,2955,2955,0
|
|
20241014,152700,8132191425,2955,2955,2955,2955,0
|
|
20241014,152600,8132191425,2955,2955,2955,2955,0
|
|
20241014,152500,8132191425,2955,2955,2955,2955,0
|
|
20241014,152400,8132191425,2955,2955,2955,2955,0
|
|
20241014,152300,8132191425,2955,2955,2955,2955,0
|
|
20241014,152200,8132191425,2955,2955,2955,2955,0
|
|
20241014,152100,8132191425,2955,2955,2955,2955,0
|
|
20241014,152000,8132191425,2955,2955,2955,2955,0
|
|
20241014,151900,8132191425,2955,2950,2960,2950,4166
|
|
20241014,151800,8119882985,2950,2950,2955,2950,3445
|
|
20241014,151700,8109716610,2955,2960,2965,2950,14420
|
|
20241014,151600,8067058345,2965,2965,2965,2960,402
|
|
20241014,151500,8065866915,2965,2960,2965,2960,865
|
|
20241014,151400,8063302355,2960,2960,2965,2960,977
|
|
20241014,151300,8060409450,2965,2960,2965,2960,2082
|
|
20241014,151200,8054240225,2965,2960,2965,2960,1126
|
|
20241014,151100,8050906635,2960,2965,2965,2960,4164
|
|
20241014,151000,8038560440,2970,2965,2970,2965,831
|
|
20241014,150900,8036095780,2965,2965,2975,2960,3035
|
|
20241014,150800,8027086985,2965,2970,2975,2965,4011
|
|
20241014,150700,8015176125,2970,2965,2970,2965,3583
|
|
20241014,150600,8004539470,2965,2960,2965,2960,3438
|
|
20241014,150500,7994348030,2965,2970,2970,2955,1559
|
|
20241014,150400,7989726790,2965,2955,2970,2950,7256
|
|
20241014,150300,7968239440,2950,2950,2955,2950,3835
|
|
20241014,150200,7956908040,2945,2945,2950,2945,2678
|
|
20241014,150100,7949020780,2945,2945,2945,2945,3027
|
|
20241014,150000,7940106265,2945,2945,2950,2940,5909
|
|
20241014,145900,7922702870,2945,2945,2950,2945,1603
|
|
20241014,145800,7917982025,2950,2950,2950,2950,3423
|
|
20241014,145700,7907884175,2955,2955,2955,2955,228
|
|
20241014,145600,7907210435,2950,2955,2955,2950,4513
|
|
20241014,145500,7893891765,2950,2955,2955,2950,1007
|
|
20241014,145400,7890921110,2960,2950,2960,2950,2769
|
|
20241014,145300,7882739465,2950,2950,2955,2950,525
|
|
20241014,145200,7881190710,2955,2955,2960,2955,4416
|
|
20241014,145100,7868123545,2950,2955,2955,2950,1052
|
|
20241014,145000,7865019785,2950,2950,2950,2945,8700
|
|
20241014,144900,7839354860,2945,2950,2950,2945,1790
|
|
20241014,144800,7834082385,2950,2945,2950,2945,1334
|
|
20241014,144700,7830153400,2945,2950,2955,2945,10121
|
|
20241014,144600,7800319385,2950,2955,2955,2950,11000
|
|
20241014,144500,7767864825,2960,2965,2965,2955,7321
|
|
20241014,144400,7746220895,2960,2960,2965,2960,348
|
|
20241014,144300,7745190530,2960,2970,2970,2960,8929
|
|
20241014,144200,7718738940,2965,2965,2965,2960,622
|
|
20241014,144100,7716894755,2965,2970,2970,2965,4006
|
|
20241014,144000,7705011935,2970,2970,2970,2970,73
|
|
20241014,143900,7704795125,2970,2970,2975,2970,2681
|
|
20241014,143800,7696825220,2970,2980,2980,2970,690
|
|
20241014,143700,7694773930,2975,2960,2975,2960,4873
|
|
20241014,143600,7680318220,2955,2955,2955,2955,9
|
|
20241014,143500,7680291625,2955,2955,2955,2955,325
|
|
20241014,143400,7679331250,2955,2955,2955,2955,100
|
|
20241014,143300,7679035750,2955,2955,2955,2955,1196
|
|
20241014,143200,7675501570,2955,2955,2955,2955,194
|
|
20241014,143100,7674928300,2955,2950,2955,2950,1365
|
|
20241014,143000,7670896610,2955,2950,2955,2950,194
|
|
20241014,142900,7670323560,2950,2955,2955,2950,205
|
|
20241014,142800,7669718295,2955,2955,2955,2955,84
|
|
20241014,142700,7669470075,2950,2955,2955,2950,1089
|
|
20241014,142600,7666257325,2950,2960,2960,2950,4006
|
|
20241014,142500,7654417605,2960,2960,2960,2960,611
|
|
20241014,142400,7652609045,2960,2960,2960,2960,920
|
|
20241014,142300,7649885845,2960,2955,2960,2955,2147
|
|
20241014,142200,7643536415,2960,2955,2960,2955,14
|
|
20241014,142100,7643494990,2955,2955,2955,2955,566
|
|
20241014,142000,7641822460,2955,2955,2955,2955,148
|
|
20241014,141900,7641385120,2955,2960,2960,2950,4006
|
|
20241014,141800,7629551015,2960,2955,2960,2955,2185
|
|
20241014,141700,7623094290,2960,2960,2960,2960,39
|
|
20241014,141600,7622978850,2960,2965,2965,2960,506
|
|
20241014,141500,7621480570,2965,2965,2970,2965,310
|
|
20241014,141400,7620561385,2960,2970,2970,2960,699
|
|
20241014,141300,7618488955,2965,2965,2970,2965,331
|
|
20241014,141200,7617507195,2965,2965,2965,2965,432
|
|
20241014,141100,7616226315,2965,2965,2985,2965,5707
|
|
20241014,141000,7599253175,2955,2950,2965,2950,8132
|
|
20241014,140900,7575194585,2955,2955,2955,2955,125
|
|
20241014,140800,7574825210,2950,2955,2955,2950,500
|
|
20241014,140700,7573349400,2955,2955,2955,2955,212
|
|
20241014,140600,7572722940,2955,2955,2955,2950,638
|
|
20241014,140500,7570840330,2960,2960,2960,2960,104
|
|
20241014,140400,7570532490,2960,2950,2960,2950,1026
|
|
20241014,140300,7567497560,2955,2955,2955,2955,109
|
|
20241014,140200,7567175465,2945,2960,2960,2945,15
|
|
20241014,140100,7567131215,2955,2950,2955,2950,1318
|
|
20241014,140000,7563238040,2950,2950,2950,2950,0
|
|
20241014,135900,7563238040,2950,2950,2950,2945,999
|
|
20241014,135800,7560292515,2950,2955,2955,2950,303
|
|
20241014,135700,7559398660,2950,2950,2950,2950,0
|
|
20241014,135600,7559398660,2950,2950,2950,2950,1
|
|
20241014,135500,7559395710,2945,2945,2945,2945,485
|
|
20241014,135400,7557967385,2945,2950,2950,2945,3401
|
|
20241014,135300,7547951145,2950,2950,2950,2945,682
|
|
20241014,135200,7545942190,2950,2950,2950,2950,0
|
|
20241014,135100,7545942190,2950,2955,2955,2950,2447
|
|
20241014,135000,7538723235,2960,2955,2960,2955,2602
|
|
20241014,134900,7531021325,2955,2950,2960,2950,2432
|
|
20241014,134800,7523842420,2950,2950,2950,2950,1023
|
|
20241014,134700,7520824570,2950,2955,2960,2950,1816
|
|
20241014,134600,7515463945,2955,2955,2960,2950,2422
|
|
20241014,134500,7508317130,2960,2965,2965,2960,320
|
|
20241014,134400,7507369830,2965,2965,2965,2965,10
|
|
20241014,134300,7507340180,2965,2965,2965,2965,0
|
|
20241014,134200,7507340180,2965,2965,2965,2965,30
|
|
20241014,134100,7507251230,2965,2975,2975,2965,505
|
|
20241014,134000,7505753870,2975,2955,2975,2955,3361
|
|
20241014,133900,7495821480,2965,2965,2970,2955,3202
|
|
20241014,133800,7486340120,2970,2965,2970,2965,3287
|
|
20241014,133700,7476594135,2970,2970,2970,2965,863
|
|
20241014,133600,7474035330,2970,2970,2970,2970,0
|
|
20241014,133500,7474035330,2970,2970,2975,2965,622
|
|
20241014,133400,7472187990,2965,2965,2970,2965,62
|
|
20241014,133300,7472003905,2970,2975,2975,2965,1508
|
|
20241014,133200,7467528475,2970,2970,2975,2965,9702
|
|
20241014,133100,7438735205,2970,2970,2975,2965,7987
|
|
20241014,133000,7415013635,2970,2975,2975,2965,2873
|
|
20241014,132900,7406490065,2975,2980,2980,2975,225
|
|
20241014,132800,7405820620,2980,2980,2985,2975,2538
|
|
20241014,132700,7398263005,2985,2985,2985,2975,1434
|
|
20241014,132600,7393984910,2980,2980,2985,2980,459
|
|
20241014,132500,7392616830,2985,2980,2985,2970,5959
|
|
20241014,132400,7374836625,2985,2970,2985,2970,4943
|
|
20241014,132300,7360120385,2965,2970,2970,2965,392
|
|
20241014,132200,7358956160,2965,2970,2970,2965,912
|
|
20241014,132100,7356252065,2965,2965,2970,2965,1176
|
|
20241014,132000,7352765220,2965,2970,2970,2960,3958
|
|
20241014,131900,7341044025,2970,2970,2970,2970,301
|
|
20241014,131800,7340150055,2970,2970,2975,2965,5138
|
|
20241014,131700,7324890215,2970,2960,2975,2960,2938
|
|
20241014,131600,7316181510,2960,2960,2960,2955,157
|
|
20241014,131500,7315716795,2960,2955,2960,2955,560
|
|
20241014,131400,7314061975,2955,2955,2955,2955,3
|
|
20241014,131300,7314053110,2950,2950,2960,2950,1799
|
|
20241014,131200,7308738550,2960,2955,2960,2955,11
|
|
20241014,131100,7308706040,2955,2955,2955,2955,200
|
|
20241014,131000,7308115040,2955,2945,2955,2945,542
|
|
20241014,130900,7306518765,2950,2950,2950,2950,69
|
|
20241014,130800,7306315215,2950,2950,2950,2950,225
|
|
20241014,130700,7305651465,2950,2950,2950,2950,820
|
|
20241014,130600,7303232465,2950,2950,2955,2950,1014
|
|
20241014,130500,7300241160,2950,2950,2955,2950,1852
|
|
20241014,130400,7294777745,2955,2950,2955,2950,3436
|
|
20241014,130300,7284640625,2955,2960,2960,2955,740
|
|
20241014,130200,7282452415,2960,2960,2960,2955,111
|
|
20241014,130100,7282123860,2960,2950,2960,2950,182
|
|
20241014,130000,7281586790,2955,2960,2960,2955,108
|
|
20241014,125900,7281267595,2960,2960,2960,2960,9
|
|
20241014,125800,7281240955,2960,2960,2960,2950,11556
|
|
20241014,125700,7247035355,2960,2960,2960,2960,1188
|
|
20241014,125600,7243518875,2960,2955,2960,2945,1445
|
|
20241014,125500,7239256005,2955,2950,2955,2950,759
|
|
20241014,125400,7237016105,2950,2950,2950,2950,5
|
|
20241014,125300,7237001355,2950,2955,2955,2950,115
|
|
20241014,125200,7236661750,2955,2950,2955,2950,154
|
|
20241014,125100,7236207430,2950,2945,2950,2945,6817
|
|
20241014,125000,7216131355,2945,2945,2945,2945,2354
|
|
20241014,124900,7209198825,2950,2945,2950,2945,3540
|
|
20241014,124800,7198756025,2945,2945,2950,2945,5685
|
|
20241014,124700,7182013405,2950,2945,2950,2945,681
|
|
20241014,124600,7180005480,2945,2955,2955,2945,6068
|
|
20241014,124500,7162116735,2960,2955,2960,2955,755
|
|
20241014,124400,7159885705,2955,2955,2955,2955,1100
|
|
20241014,124300,7156635205,2955,2950,2955,2950,1887
|
|
20241014,124200,7151067055,2955,2950,2955,2950,224
|
|
20241014,124100,7150406240,2955,2955,2955,2955,600
|
|
20241014,124000,7148633240,2960,2960,2960,2960,0
|
|
20241014,123900,7148633240,2960,2955,2960,2955,277
|
|
20241014,123800,7147814685,2945,2955,2960,2945,916
|
|
20241014,123700,7145115050,2945,2950,2950,2945,768
|
|
20241014,123600,7142851825,2955,2945,2955,2945,2614
|
|
20241014,123500,7135139985,2945,2940,2950,2940,9878
|
|
20241014,123400,7106076840,2940,2940,2945,2940,23968
|
|
20241014,123300,7035609405,2940,2940,2945,2940,5928
|
|
20241014,123200,7018180635,2940,2940,2950,2940,253
|
|
20241014,123100,7017436380,2940,2955,2955,2940,7453
|
|
20241014,123000,6995483160,2955,2950,2955,2950,3417
|
|
20241014,122900,6985390030,2950,2955,2955,2950,3922
|
|
20241014,122800,6973819630,2950,2955,2955,2950,754
|
|
20241014,122700,6971594325,2950,2955,2960,2950,8732
|
|
20241014,122600,6945815240,2960,2955,2960,2955,447
|
|
20241014,122500,6944493855,2955,2960,2960,2955,2673
|
|
20241014,122400,6936582890,2965,2965,2970,2965,416
|
|
20241014,122300,6935349440,2965,2970,2970,2965,532
|
|
20241014,122200,6933771570,2970,2960,2970,2960,2375
|
|
20241014,122100,6926731220,2965,2960,2965,2960,750
|
|
20241014,122000,6924507890,2960,2960,2960,2960,0
|
|
20241014,121900,6924507890,2960,2960,2960,2960,225
|
|
20241014,121800,6923841890,2960,2960,2960,2960,54
|
|
20241014,121700,6923682050,2965,2960,2965,2960,2469
|
|
20241014,121600,6916368970,2965,2960,2965,2960,2299
|
|
20241014,121500,6909563920,2960,2960,2960,2960,101
|
|
20241014,121400,6909264960,2960,2960,2960,2960,1
|
|
20241014,121300,6909262000,2955,2955,2955,2955,1511
|
|
20241014,121200,6904796995,2955,2955,2960,2955,4451
|
|
20241014,121100,6891643780,2955,2955,2955,2955,2481
|
|
20241014,121000,6884312425,2955,2955,2955,2955,2257
|
|
20241014,120900,6877642990,2955,2965,2965,2955,2974
|
|
20241014,120800,6868850020,2955,2960,2960,2955,3533
|
|
20241014,120700,6858397380,2955,2965,2965,2950,22062
|
|
20241014,120600,6793223020,2960,2970,2970,2960,2409
|
|
20241014,120500,6786085150,2970,2970,2970,2965,764
|
|
20241014,120400,6783816120,2970,2970,2970,2965,604
|
|
20241014,120300,6782024730,2965,2970,2970,2965,331
|
|
20241014,120200,6781043260,2970,2965,2970,2965,538
|
|
20241014,120100,6779446070,2965,2965,2970,2965,963
|
|
20241014,120000,6776589775,2970,2970,2970,2970,222
|
|
20241014,115900,6775930435,2970,2970,2970,2965,1066
|
|
20241014,115800,6772764810,2965,2970,2970,2965,898
|
|
20241014,115700,6770099735,2970,2970,2970,2970,64
|
|
20241014,115600,6769909655,2970,2970,2970,2970,50
|
|
20241014,115500,6769761155,2975,2970,2975,2970,969
|
|
20241014,115400,6766883205,2970,2975,2975,2970,454
|
|
20241014,115300,6765533840,2975,2975,2975,2970,437
|
|
20241014,115200,6764235010,2970,2970,2975,2965,4207
|
|
20241014,115100,6751740240,2970,2965,2970,2965,1342
|
|
20241014,115000,6747754510,2965,2960,2965,2960,1763
|
|
20241014,114900,6742529675,2960,2955,2960,2955,272
|
|
20241014,114800,6741725220,2955,2965,2965,2955,4181
|
|
20241014,114700,6729358720,2965,2965,2965,2955,11532
|
|
20241014,114600,6695228730,2965,2965,2965,2960,1888
|
|
20241014,114500,6689637755,2965,2970,2970,2965,2062
|
|
20241014,114400,6683523920,2960,2970,2970,2960,627
|
|
20241014,114300,6681665870,2970,2970,2970,2965,460
|
|
20241014,114200,6680299685,2970,2965,2970,2965,2199
|
|
20241014,114100,6673771840,2970,2965,2970,2965,2131
|
|
20241014,114000,6667453420,2970,2975,2980,2970,3882
|
|
20241014,113900,6655919255,2975,2970,2980,2970,93
|
|
20241014,113800,6655642625,2970,2975,2975,2970,2180
|
|
20241014,113700,6649164665,2975,2970,2975,2970,136
|
|
20241014,113600,6648760685,2970,2985,2985,2970,315
|
|
20241014,113500,6647822600,2985,2985,2985,2980,176
|
|
20241014,113400,6647297545,2985,2975,2985,2965,10790
|
|
20241014,113300,6615214845,2980,2970,2980,2960,9683
|
|
20241014,113200,6586500555,2970,2975,2980,2965,655
|
|
20241014,113100,6584556890,2965,2970,2980,2965,3129
|
|
20241014,113000,6575275600,2965,2970,2990,2960,7129
|
|
20241014,112900,6554152280,2970,2980,2980,2965,26076
|
|
20241014,112800,6476655790,2985,2990,2990,2985,2478
|
|
20241014,112700,6469258615,2990,2990,2990,2990,1198
|
|
20241014,112600,6465676595,2990,2990,2990,2990,1076
|
|
20241014,112500,6462459355,2990,2985,2995,2980,1037
|
|
20241014,112400,6459357170,2985,2980,2990,2980,461
|
|
20241014,112300,6457983275,2980,2985,2990,2980,1941
|
|
20241014,112200,6452191185,2985,2990,2995,2985,2007
|
|
20241014,112100,6446193515,2985,2985,2995,2985,9506
|
|
20241014,112000,6417817700,2985,2990,2990,2980,3938
|
|
20241014,111900,6406058555,2985,2990,2990,2985,4108
|
|
20241014,111800,6393793005,2995,2995,2995,2985,1033
|
|
20241014,111700,6390699280,2995,2990,2995,2985,6708
|
|
20241014,111600,6370647595,2990,2995,3000,2985,6457
|
|
20241014,111500,6351331190,3000,3010,3010,3000,3808
|
|
20241014,111400,6339903235,3010,3005,3015,2995,2923
|
|
20241014,111300,6331123455,3010,3010,3010,3000,2738
|
|
20241014,111200,6322882950,3015,2995,3015,2990,25105
|
|
20241014,111100,6247430810,2995,2995,2995,2990,1135
|
|
20241014,111000,6244032610,2995,2990,2995,2985,2867
|
|
20241014,110900,6235461575,2985,2980,2985,2980,3516
|
|
20241014,110800,6224979555,2985,2990,2990,2985,1983
|
|
20241014,110700,6219060285,2985,2990,2995,2985,1118
|
|
20241014,110600,6215717465,2990,2990,2995,2985,1263
|
|
20241014,110500,6211936390,2995,2985,2995,2980,4038
|
|
20241014,110400,6199877780,2980,2990,2990,2980,3172
|
|
20241014,110300,6190412415,2985,3000,3000,2985,2036
|
|
20241014,110200,6184326990,3000,2995,3000,2990,8202
|
|
20241014,110100,6159771675,3000,2995,3000,2995,2116
|
|
20241014,110000,6153429105,2995,2990,3000,2985,2625
|
|
20241014,105900,6145578090,2985,3000,3000,2985,6448
|
|
20241014,105800,6126301970,3000,3005,3005,2990,2626
|
|
20241014,105700,6118437625,3005,2995,3005,2995,5644
|
|
20241014,105600,6101513465,3000,3000,3000,2990,8283
|
|
20241014,105500,6076690690,3005,2990,3005,2985,6218
|
|
20241014,105400,6058085665,2985,2995,3000,2985,8625
|
|
20241014,105300,6032289660,3000,3005,3005,3000,9044
|
|
20241014,105200,6005151780,3005,3015,3015,2990,12532
|
|
20241014,105100,5967566350,3005,3000,3020,3000,5535
|
|
20241014,105000,5950935145,3000,3000,3000,2990,15524
|
|
20241014,104900,5904432525,2995,3005,3005,2995,6236
|
|
20241014,104800,5885730790,3000,3000,3010,2995,10619
|
|
20241014,104700,5853863150,2995,3025,3025,2995,19962
|
|
20241014,104600,5793804870,3020,3015,3025,3010,9763
|
|
20241014,104500,5764367570,3015,3005,3030,3000,34605
|
|
20241014,104400,5659764160,3000,3010,3010,3000,17493
|
|
20241014,104300,5607191340,3010,3005,3015,3005,16965
|
|
20241014,104200,5556116525,3010,3015,3015,3000,17140
|
|
20241014,104100,5504570405,3015,3005,3020,3005,13504
|
|
20241014,104000,5463862425,3005,3005,3010,3000,16450
|
|
20241014,103900,5414438510,3005,3010,3015,2990,40798
|
|
20241014,103800,5291844080,3020,3025,3030,3005,29963
|
|
20241014,103700,5201308245,3025,3020,3025,3005,24331
|
|
20241014,103600,5127957180,3020,3005,3025,3000,19081
|
|
20241014,103500,5070454055,3015,2995,3025,2990,56045
|
|
20241014,103400,4901779990,2990,2990,2995,2975,12186
|
|
20241014,103300,4865404570,2990,2980,3000,2980,7951
|
|
20241014,103200,4841636105,2985,2985,2995,2980,20557
|
|
20241014,103100,4780194075,2985,2965,2985,2965,19251
|
|
20241014,103000,4722838065,2970,2980,2985,2960,40871
|
|
20241014,102900,4601363100,2975,3005,3005,2975,35890
|
|
20241014,102800,4494149695,3005,2980,3020,2975,79564
|
|
20241014,102700,4255583335,2990,3000,3020,2985,110128
|
|
20241014,102600,3925212105,3005,3085,3100,3000,190581
|
|
20241014,102500,3346278310,3100,2965,3100,2965,430039
|
|
20241014,102400,2042601070,2970,2940,2970,2940,47577
|
|
20241014,102300,1901779840,2940,2945,2950,2940,824
|
|
20241014,102200,1899353885,2945,2950,2950,2940,2462
|
|
20241014,102100,1892102620,2950,2945,2950,2945,9672
|
|
20241014,102000,1863585630,2945,2935,2945,2935,7029
|
|
20241014,101900,1842910485,2940,2950,2950,2940,2949
|
|
20241014,101800,1834222635,2950,2945,2950,2945,5441
|
|
20241014,101700,1818180455,2940,2945,2950,2940,4477
|
|
20241014,101600,1804988300,2945,2930,2945,2930,16778
|
|
20241014,101500,1755677660,2925,2930,2930,2925,785
|
|
20241014,101400,1753380205,2925,2930,2930,2925,733
|
|
20241014,101300,1751235280,2925,2925,2925,2920,1545
|
|
20241014,101200,1746717730,2925,2920,2925,2920,1421
|
|
20241014,101100,1742562805,2920,2920,2920,2920,1369
|
|
20241014,101000,1738565325,2920,2920,2920,2920,200
|
|
20241014,100900,1737981325,2925,2920,2925,2915,2160
|
|
20241014,100800,1731678445,2925,2920,2925,2920,1891
|
|
20241014,100700,1726149295,2920,2920,2925,2905,2806
|
|
20241014,100600,1717965940,2920,2910,2920,2900,8238
|
|
20241014,100500,1694051385,2900,2915,2915,2900,9524
|
|
20241014,100400,1666363820,2915,2915,2920,2915,2481
|
|
20241014,100300,1659130155,2915,2925,2925,2915,2860
|
|
20241014,100200,1650793230,2925,2925,2925,2915,7006
|
|
20241014,100100,1630362070,2925,2925,2925,2925,70
|
|
20241014,100000,1630157320,2925,2920,2925,2920,1075
|
|
20241014,095900,1627018315,2920,2920,2920,2920,560
|
|
20241014,095800,1625383115,2920,2935,2940,2920,4595
|
|
20241014,095700,1611932230,2935,2940,2940,2935,995
|
|
20241014,095600,1609011895,2940,2935,2940,2935,11148
|
|
20241014,095500,1576266855,2930,2930,2930,2930,1434
|
|
20241014,095400,1572065235,2930,2930,2930,2930,2457
|
|
20241014,095300,1564866225,2930,2925,2930,2925,187
|
|
20241014,095200,1564319225,2925,2925,2935,2920,4597
|
|
20241014,095100,1550864340,2930,2935,2935,2930,3536
|
|
20241014,095000,1540486705,2935,2930,2935,2930,1509
|
|
20241014,094900,1536058985,2930,2930,2930,2930,4527
|
|
20241014,094800,1522794875,2930,2935,2935,2930,7717
|
|
20241014,094700,1500146860,2935,2935,2940,2930,3128
|
|
20241014,094600,1490960490,2935,2935,2940,2935,1214
|
|
20241014,094500,1487397245,2935,2920,2935,2915,5311
|
|
20241014,094400,1471860290,2920,2915,2930,2910,4191
|
|
20241014,094300,1459623720,2910,2930,2935,2910,11744
|
|
20241014,094200,1425261920,2935,2950,2960,2935,19282
|
|
20241014,094100,1368433940,2955,2940,2955,2935,44582
|
|
20241014,094000,1237125610,2940,2920,2945,2920,41950
|
|
20241014,093900,1114108410,2925,2915,2935,2910,34941
|
|
20241014,093800,1012051690,2915,2910,2915,2910,952
|
|
20241014,093700,1009277235,2915,2905,2915,2905,6883
|
|
20241014,093600,989230985,2905,2905,2915,2905,7025
|
|
20241014,093500,968779960,2905,2900,2905,2900,3012
|
|
20241014,093400,960030700,2905,2905,2905,2905,2218
|
|
20241014,093300,953587410,2905,2905,2905,2900,3369
|
|
20241014,093200,943810195,2905,2905,2910,2905,1909
|
|
20241014,093100,938264250,2905,2910,2910,2900,1412
|
|
20241014,093000,934162670,2905,2915,2915,2905,4493
|
|
20241014,092900,921104745,2920,2905,2920,2905,26899
|
|
20241014,092800,842715405,2905,2885,2910,2885,13905
|
|
20241014,092700,802436520,2885,2885,2885,2880,3401
|
|
20241014,092600,792624935,2880,2875,2880,2875,923
|
|
20241014,092500,789970730,2880,2880,2880,2875,5140
|
|
20241014,092400,775170250,2875,2880,2880,2875,3210
|
|
20241014,092300,765941450,2880,2880,2880,2880,4856
|
|
20241014,092200,751956170,2880,2885,2885,2880,1375
|
|
20241014,092100,747991100,2885,2880,2885,2880,3331
|
|
20241014,092000,738381440,2880,2880,2880,2875,2073
|
|
20241014,091900,732421490,2880,2885,2885,2880,3785
|
|
20241014,091800,721515470,2885,2885,2885,2880,504
|
|
20241014,091700,720061440,2880,2880,2885,2880,8797
|
|
20241014,091600,694705605,2885,2875,2885,2875,3206
|
|
20241014,091500,685474365,2870,2875,2875,2870,3304
|
|
20241014,091400,675976240,2875,2875,2875,2870,5714
|
|
20241014,091300,659554730,2870,2870,2870,2870,1525
|
|
20241014,091200,655177980,2870,2885,2885,2870,5984
|
|
20241014,091100,637974435,2885,2880,2890,2880,3914
|
|
20241014,091000,626680480,2875,2860,2885,2860,4552
|
|
20241014,090900,613604215,2865,2860,2865,2860,9264
|
|
20241014,090800,587106835,2860,2870,2870,2860,4646
|
|
20241014,090700,573804875,2865,2880,2880,2865,5744
|
|
20241014,090600,557314100,2870,2870,2875,2870,1969
|
|
20241014,090500,551656745,2870,2860,2870,2855,3385
|
|
20241014,090400,541974690,2860,2870,2870,2855,20698
|
|
20241014,090300,482723925,2880,2880,2880,2865,14646
|
|
20241014,090200,440620240,2875,2870,2880,2865,8717
|
|
20241014,090100,415548210,2870,2895,2900,2865,41068
|
|
20241014,090000,297164770,2890,2915,2920,2880,102249
|