598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185500,14154344685,2915,2915,2915,2915,25752
|
|
20241018,185400,14154344685,2915,2915,2915,2915,0
|
|
20241018,185300,14154344685,2915,2915,2915,2915,0
|
|
20241018,185200,14154344685,2915,2915,2915,2915,0
|
|
20241018,185100,14154344685,2915,2915,2915,2915,0
|
|
20241018,185000,14154344685,2915,2915,2915,2915,0
|
|
20241018,184900,14154344685,2915,2915,2915,2915,0
|
|
20241018,184800,14154344685,2915,2915,2915,2915,0
|
|
20241018,184700,14154344685,2915,2915,2915,2915,0
|
|
20241018,184600,14154344685,2915,2915,2915,2915,0
|
|
20241018,184500,14154344685,2915,2915,2915,2915,0
|
|
20241018,184400,14154344685,2915,2915,2915,2915,0
|
|
20241018,184300,14154344685,2915,2915,2915,2915,0
|
|
20241018,184200,14154344685,2915,2915,2915,2915,0
|
|
20241018,184100,14154344685,2915,2915,2915,2915,0
|
|
20241018,184000,14154344685,2915,2915,2915,2915,0
|
|
20241018,183900,14154344685,2915,2915,2915,2915,0
|
|
20241018,183800,14154344685,2915,2915,2915,2915,0
|
|
20241018,183700,14154344685,2915,2915,2915,2915,0
|
|
20241018,183600,14154344685,2915,2915,2915,2915,0
|
|
20241018,183500,14154344685,2915,2915,2915,2915,0
|
|
20241018,183400,14154344685,2915,2915,2915,2915,0
|
|
20241018,183300,14154344685,2915,2915,2915,2915,0
|
|
20241018,183200,14154344685,2915,2915,2915,2915,0
|
|
20241018,183100,14154344685,2915,2915,2915,2915,0
|
|
20241018,183000,14154344685,2915,2915,2915,2915,0
|
|
20241018,182900,14154344685,2915,2915,2915,2915,0
|
|
20241018,182800,14154344685,2915,2915,2915,2915,0
|
|
20241018,182700,14154344685,2915,2915,2915,2915,0
|
|
20241018,182600,14154344685,2915,2915,2915,2915,0
|
|
20241018,182500,14154344685,2915,2915,2915,2915,25752
|
|
20241018,182400,14154344685,2915,2915,2915,2915,0
|
|
20241018,182300,14154344685,2915,2915,2915,2915,0
|
|
20241018,182200,14154344685,2915,2915,2915,2915,0
|
|
20241018,182100,14154344685,2915,2915,2915,2915,0
|
|
20241018,182000,14154344685,2915,2915,2915,2915,0
|
|
20241018,181900,14154344685,2915,2915,2915,2915,0
|
|
20241018,181800,14154344685,2915,2915,2915,2915,0
|
|
20241018,181700,14154344685,2915,2915,2915,2915,0
|
|
20241018,181600,14154344685,2915,2915,2915,2915,0
|
|
20241018,181500,14154344685,2915,2915,2915,2915,0
|
|
20241018,181400,14154344685,2915,2915,2915,2915,0
|
|
20241018,181300,14154344685,2915,2915,2915,2915,0
|
|
20241018,181200,14154344685,2915,2915,2915,2915,0
|
|
20241018,181100,14154344685,2915,2915,2915,2915,0
|
|
20241018,181000,14154344685,2915,2915,2915,2915,0
|
|
20241018,180900,14154344685,2915,2915,2915,2915,0
|
|
20241018,180800,14154344685,2915,2915,2915,2915,0
|
|
20241018,180700,14154344685,2915,2915,2915,2915,0
|
|
20241018,180600,14154344685,2915,2915,2915,2915,0
|
|
20241018,180500,14154344685,2915,2915,2915,2915,0
|
|
20241018,180400,14154344685,2915,2915,2915,2915,0
|
|
20241018,180300,14154344685,2915,2915,2915,2915,0
|
|
20241018,180200,14154344685,2915,2915,2915,2915,0
|
|
20241018,180100,14154344685,2915,2915,2915,2915,0
|
|
20241018,180000,14154344685,2915,2915,2915,2915,0
|
|
20241018,175900,14154344685,2915,2915,2915,2915,0
|
|
20241018,175800,14154344685,2915,2915,2915,2915,0
|
|
20241018,175700,14154344685,2915,2915,2915,2915,0
|
|
20241018,175600,14154344685,2915,2915,2915,2915,0
|
|
20241018,175500,14154344685,2915,2915,2915,2915,25752
|
|
20241018,175400,14154344685,2915,2915,2915,2915,0
|
|
20241018,175300,14154344685,2915,2915,2915,2915,0
|
|
20241018,175200,14154344685,2915,2915,2915,2915,0
|
|
20241018,175100,14154344685,2915,2915,2915,2915,0
|
|
20241018,175000,14154344685,2915,2915,2915,2915,0
|
|
20241018,174900,14154344685,2915,2915,2915,2915,0
|
|
20241018,174800,14154344685,2915,2915,2915,2915,0
|
|
20241018,174700,14154344685,2915,2915,2915,2915,0
|
|
20241018,174600,14154344685,2915,2915,2915,2915,0
|
|
20241018,174500,14154344685,2915,2915,2915,2915,0
|
|
20241018,174400,14154344685,2915,2915,2915,2915,0
|
|
20241018,174300,14154344685,2915,2915,2915,2915,0
|
|
20241018,174200,14154344685,2915,2915,2915,2915,0
|
|
20241018,174100,14154344685,2915,2915,2915,2915,0
|
|
20241018,174000,14154344685,2915,2915,2915,2915,0
|
|
20241018,173900,14154344685,2915,2915,2915,2915,0
|
|
20241018,173800,14154344685,2915,2915,2915,2915,0
|
|
20241018,173700,14154344685,2915,2915,2915,2915,0
|
|
20241018,173600,14154344685,2915,2915,2915,2915,0
|
|
20241018,173500,14154344685,2915,2915,2915,2915,0
|
|
20241018,173400,14154344685,2915,2915,2915,2915,0
|
|
20241018,173300,14154344685,2915,2915,2915,2915,0
|
|
20241018,173200,14154344685,2915,2915,2915,2915,0
|
|
20241018,173100,14154344685,2915,2915,2915,2915,0
|
|
20241018,173000,14154344685,2915,2915,2915,2915,0
|
|
20241018,172900,14154344685,2915,2915,2915,2915,0
|
|
20241018,172800,14154344685,2915,2915,2915,2915,0
|
|
20241018,172700,14154344685,2915,2915,2915,2915,0
|
|
20241018,172600,14154344685,2915,2915,2915,2915,0
|
|
20241018,172500,14154344685,2915,2915,2915,2915,25752
|
|
20241018,172400,14154344685,2915,2915,2915,2915,0
|
|
20241018,172300,14154344685,2915,2915,2915,2915,0
|
|
20241018,172200,14154344685,2915,2915,2915,2915,0
|
|
20241018,172100,14154344685,2915,2915,2915,2915,0
|
|
20241018,172000,14154344685,2915,2915,2915,2915,0
|
|
20241018,171900,14154344685,2915,2915,2915,2915,0
|
|
20241018,171800,14154344685,2915,2915,2915,2915,0
|
|
20241018,171700,14154344685,2915,2915,2915,2915,0
|
|
20241018,171600,14154344685,2915,2915,2915,2915,0
|
|
20241018,171500,14154344685,2915,2915,2915,2915,0
|
|
20241018,171400,14154344685,2915,2915,2915,2915,0
|
|
20241018,171300,14154344685,2915,2915,2915,2915,0
|
|
20241018,171200,14154344685,2915,2915,2915,2915,0
|
|
20241018,171100,14154344685,2915,2915,2915,2915,0
|
|
20241018,171000,14154344685,2915,2915,2915,2915,0
|
|
20241018,170900,14154344685,2915,2915,2915,2915,0
|
|
20241018,170800,14154344685,2915,2915,2915,2915,0
|
|
20241018,170700,14154344685,2915,2915,2915,2915,0
|
|
20241018,170600,14154344685,2915,2915,2915,2915,0
|
|
20241018,170500,14154344685,2915,2915,2915,2915,0
|
|
20241018,170400,14154344685,2915,2915,2915,2915,0
|
|
20241018,170300,14154344685,2915,2915,2915,2915,0
|
|
20241018,170200,14154344685,2915,2915,2915,2915,0
|
|
20241018,170100,14154344685,2915,2915,2915,2915,0
|
|
20241018,170000,14154344685,2915,2915,2915,2915,0
|
|
20241018,165900,14154344685,2915,2915,2915,2915,0
|
|
20241018,165800,14154344685,2915,2915,2915,2915,0
|
|
20241018,165700,14154344685,2915,2915,2915,2915,0
|
|
20241018,165600,14154344685,2915,2915,2915,2915,0
|
|
20241018,165500,14154344685,2915,2915,2915,2915,25752
|
|
20241018,165400,14154344685,2915,2915,2915,2915,0
|
|
20241018,165300,14154344685,2915,2915,2915,2915,0
|
|
20241018,165200,14154344685,2915,2915,2915,2915,0
|
|
20241018,165100,14154344685,2915,2915,2915,2915,0
|
|
20241018,165000,14154344685,2915,2915,2915,2915,0
|
|
20241018,164900,14154344685,2915,2915,2915,2915,0
|
|
20241018,164800,14154344685,2915,2915,2915,2915,0
|
|
20241018,164700,14154344685,2915,2915,2915,2915,0
|
|
20241018,164600,14154344685,2915,2915,2915,2915,0
|
|
20241018,164500,14154344685,2915,2915,2915,2915,0
|
|
20241018,164400,14154344685,2915,2915,2915,2915,0
|
|
20241018,164300,14154344685,2915,2915,2915,2915,0
|
|
20241018,164200,14154344685,2915,2915,2915,2915,0
|
|
20241018,164100,14154344685,2915,2915,2915,2915,0
|
|
20241018,164000,14154344685,2915,2915,2915,2915,0
|
|
20241018,163900,14154344685,2915,2915,2915,2915,0
|
|
20241018,163800,14154344685,2915,2915,2915,2915,0
|
|
20241018,163700,14154344685,2915,2915,2915,2915,0
|
|
20241018,163600,14154344685,2915,2915,2915,2915,0
|
|
20241018,163500,14154344685,2915,2915,2915,2915,0
|
|
20241018,163400,14154344685,2915,2915,2915,2915,0
|
|
20241018,163300,14154344685,2915,2915,2915,2915,0
|
|
20241018,163200,14154344685,2915,2915,2915,2915,0
|
|
20241018,163100,14154344685,2915,2915,2915,2915,0
|
|
20241018,163000,14154344685,2915,2915,2915,2915,0
|
|
20241018,162900,14154344685,2915,2915,2915,2915,0
|
|
20241018,162800,14154344685,2915,2915,2915,2915,0
|
|
20241018,162700,14154344685,2915,2915,2915,2915,0
|
|
20241018,162600,14154344685,2915,2915,2915,2915,0
|
|
20241018,162500,14154344685,2915,2915,2915,2915,25752
|
|
20241018,162400,14154344685,2915,2915,2915,2915,0
|
|
20241018,162300,14154344685,2915,2915,2915,2915,0
|
|
20241018,162200,14154344685,2915,2915,2915,2915,0
|
|
20241018,162100,14154344685,2915,2915,2915,2915,0
|
|
20241018,162000,14154344685,2915,2915,2915,2915,0
|
|
20241018,161900,14154344685,2915,2915,2915,2915,0
|
|
20241018,161800,14154344685,2915,2915,2915,2915,0
|
|
20241018,161700,14154344685,2915,2915,2915,2915,0
|
|
20241018,161600,14154344685,2915,2915,2915,2915,0
|
|
20241018,161500,14154344685,2915,2915,2915,2915,0
|
|
20241018,161400,14154344685,2915,2915,2915,2915,0
|
|
20241018,161300,14154344685,2915,2915,2915,2915,0
|
|
20241018,161200,14154344685,2915,2915,2915,2915,0
|
|
20241018,161100,14154344685,2915,2915,2915,2915,0
|
|
20241018,161000,14154344685,2915,2915,2915,2915,0
|
|
20241018,160900,14154344685,2915,2915,2915,2915,0
|
|
20241018,160800,14154344685,2915,2915,2915,2915,0
|
|
20241018,160700,14154344685,2915,2915,2915,2915,0
|
|
20241018,160600,14154344685,2915,2915,2915,2915,0
|
|
20241018,160500,14154344685,2915,2915,2915,2915,0
|
|
20241018,160400,14154344685,2915,2915,2915,2915,0
|
|
20241018,160300,14154344685,2915,2915,2915,2915,0
|
|
20241018,160200,14154344685,2915,2915,2915,2915,0
|
|
20241018,160100,14154344685,2915,2915,2915,2915,0
|
|
20241018,160000,14154344685,2915,2915,2915,2915,0
|
|
20241018,155900,14154344685,2915,2915,2915,2915,0
|
|
20241018,155800,14154344685,2915,2915,2915,2915,0
|
|
20241018,155700,14154344685,2915,2915,2915,2915,0
|
|
20241018,155600,14154344685,2915,2915,2915,2915,0
|
|
20241018,155500,14154344685,2915,2915,2915,2915,25752
|
|
20241018,155400,14154344685,2915,2915,2915,2915,0
|
|
20241018,155300,14154344685,2915,2915,2915,2915,0
|
|
20241018,155200,14154344685,2915,2915,2915,2915,0
|
|
20241018,155100,14154344685,2915,2915,2915,2915,0
|
|
20241018,155000,14154344685,2915,2915,2915,2915,0
|
|
20241018,154900,14154344685,2915,2915,2915,2915,0
|
|
20241018,154800,14154344685,2915,2915,2915,2915,0
|
|
20241018,154700,14154344685,2915,2915,2915,2915,0
|
|
20241018,154600,14154344685,2915,2915,2915,2915,0
|
|
20241018,154500,14154344685,2915,2915,2915,2915,0
|
|
20241018,154400,14154344685,2915,2915,2915,2915,0
|
|
20241018,154300,14154344685,2915,2915,2915,2915,0
|
|
20241018,154200,14154344685,2915,2915,2915,2915,0
|
|
20241018,154100,14154344685,2915,2915,2915,2915,0
|
|
20241018,154000,14154344685,2915,2915,2915,2915,0
|
|
20241018,153900,14154344685,2915,2915,2915,2915,0
|
|
20241018,153800,14154344685,2915,2915,2915,2915,0
|
|
20241018,153700,14154344685,2915,2915,2915,2915,0
|
|
20241018,153600,14154344685,2915,2915,2915,2915,0
|
|
20241018,153500,14154344685,2915,2915,2915,2915,0
|
|
20241018,153400,14154344685,2915,2915,2915,2915,0
|
|
20241018,153300,14154344685,2915,2915,2915,2915,0
|
|
20241018,153200,14154344685,2915,2915,2915,2915,0
|
|
20241018,153100,14154344685,2915,2915,2915,2915,0
|
|
20241018,153000,14154344685,2915,2915,2915,2915,25752
|
|
20241018,152900,14079277605,2920,2920,2920,2920,0
|
|
20241018,152800,14079277605,2920,2920,2920,2920,0
|
|
20241018,152700,14079277605,2920,2920,2920,2920,0
|
|
20241018,152600,14079277605,2920,2920,2920,2920,0
|
|
20241018,152500,14079277605,2920,2920,2920,2920,0
|
|
20241018,152400,14079277605,2920,2920,2920,2920,0
|
|
20241018,152300,14079277605,2920,2920,2920,2920,0
|
|
20241018,152200,14079277605,2920,2920,2920,2920,0
|
|
20241018,152100,14079277605,2920,2920,2920,2920,0
|
|
20241018,152000,14079277605,2920,2920,2920,2920,0
|
|
20241018,151900,14079277605,2920,2910,2920,2910,11331
|
|
20241018,151800,14046245615,2910,2910,2920,2910,10535
|
|
20241018,151700,14015554970,2915,2915,2915,2905,2691
|
|
20241018,151600,14007716660,2910,2910,2915,2910,6400
|
|
20241018,151500,13989079270,2910,2905,2915,2900,4051
|
|
20241018,151400,13977303670,2905,2910,2915,2905,5326
|
|
20241018,151300,13961818455,2915,2910,2920,2910,8881
|
|
20241018,151200,13935935665,2910,2915,2915,2910,3684
|
|
20241018,151100,13925204205,2910,2910,2915,2905,4121
|
|
20241018,151000,13913205575,2905,2895,2910,2890,20734
|
|
20241018,150900,13853070415,2895,2890,2895,2875,9837
|
|
20241018,150800,13824729090,2890,2880,2895,2880,2145
|
|
20241018,150700,13818529375,2890,2880,2895,2880,18413
|
|
20241018,150600,13765322045,2885,2875,2885,2875,3905
|
|
20241018,150500,13754076785,2875,2875,2880,2875,5468
|
|
20241018,150400,13738338635,2870,2875,2880,2870,717
|
|
20241018,150300,13736277895,2875,2880,2880,2870,510
|
|
20241018,150200,13734811640,2875,2875,2880,2870,6741
|
|
20241018,150100,13715452625,2870,2880,2880,2870,1029
|
|
20241018,150000,13712493925,2880,2875,2880,2875,476
|
|
20241018,145900,13711125210,2875,2875,2880,2870,3587
|
|
20241018,145800,13700810865,2870,2870,2875,2865,2953
|
|
20241018,145700,13692345650,2870,2870,2875,2865,3055
|
|
20241018,145600,13683580015,2870,2870,2870,2865,2650
|
|
20241018,145500,13675974535,2870,2865,2870,2865,5256
|
|
20241018,145400,13660914565,2865,2870,2880,2865,3441
|
|
20241018,145300,13651030875,2870,2870,2870,2865,5297
|
|
20241018,145200,13635854560,2870,2865,2870,2860,6824
|
|
20241018,145100,13616282360,2865,2860,2865,2860,609
|
|
20241018,145000,13614540315,2860,2865,2865,2850,3028
|
|
20241018,144900,13605882475,2865,2855,2865,2850,19441
|
|
20241018,144800,13550317890,2855,2860,2860,2850,39835
|
|
20241018,144700,13436508245,2865,2870,2870,2860,4716
|
|
20241018,144600,13423003280,2870,2865,2870,2865,2334
|
|
20241018,144500,13416316350,2865,2875,2875,2865,11669
|
|
20241018,144400,13382852180,2875,2875,2875,2870,52
|
|
20241018,144300,13382702725,2870,2875,2875,2870,4577
|
|
20241018,144200,13369565060,2875,2870,2875,2870,3057
|
|
20241018,144100,13360788640,2870,2875,2875,2870,339
|
|
20241018,144000,13359815700,2875,2875,2875,2870,3054
|
|
20241018,143900,13351039450,2880,2885,2885,2875,195
|
|
20241018,143800,13350478560,2875,2880,2885,2875,7008
|
|
20241018,143700,13330319045,2895,2890,2895,2890,1354
|
|
20241018,143600,13326403455,2890,2890,2890,2880,2809
|
|
20241018,143500,13318301025,2890,2890,2895,2890,1904
|
|
20241018,143400,13312792370,2890,2885,2890,2885,504
|
|
20241018,143300,13311336260,2885,2880,2885,2870,13382
|
|
20241018,143200,13272859215,2885,2885,2885,2875,3706
|
|
20241018,143100,13262200435,2885,2890,2890,2875,71
|
|
20241018,143000,13261995605,2890,2895,2895,2890,1091
|
|
20241018,142900,13258837430,2895,2890,2895,2875,9104
|
|
20241018,142800,13232547015,2890,2880,2890,2875,531
|
|
20241018,142700,13231017490,2880,2875,2880,2875,1385
|
|
20241018,142600,13227032965,2880,2885,2895,2875,3662
|
|
20241018,142500,13216496360,2895,2885,2895,2885,75
|
|
20241018,142400,13216279930,2885,2885,2895,2880,753
|
|
20241018,142300,13214108560,2885,2895,2895,2885,436
|
|
20241018,142200,13212847025,2895,2895,2895,2895,1
|
|
20241018,142100,13212844130,2895,2895,2895,2890,197
|
|
20241018,142000,13212274790,2895,2890,2895,2890,2491
|
|
20241018,141900,13205069050,2900,2880,2900,2880,8031
|
|
20241018,141800,13181847180,2880,2880,2880,2875,1704
|
|
20241018,141700,13176946140,2880,2885,2890,2880,2478
|
|
20241018,141600,13169809425,2885,2875,2890,2875,2918
|
|
20241018,141500,13161397655,2880,2875,2880,2875,515
|
|
20241018,141400,13159916875,2880,2880,2880,2880,20
|
|
20241018,141300,13159859275,2880,2875,2880,2875,1202
|
|
20241018,141200,13156402160,2875,2875,2880,2875,6389
|
|
20241018,141100,13138033770,2880,2885,2885,2875,165
|
|
20241018,141000,13137558575,2880,2875,2880,2870,1709
|
|
20241018,140900,13132638215,2880,2875,2880,2870,519
|
|
20241018,140800,13131146220,2880,2875,2880,2870,1307
|
|
20241018,140700,13127394110,2880,2870,2880,2865,7396
|
|
20241018,140600,13106199050,2875,2880,2880,2865,9714
|
|
20241018,140500,13078345640,2880,2880,2885,2870,10561
|
|
20241018,140400,13048016170,2885,2885,2885,2875,455
|
|
20241018,140300,13046705685,2885,2880,2885,2870,1499
|
|
20241018,140200,13042392850,2880,2880,2880,2870,7223
|
|
20241018,140100,13021644865,2875,2870,2885,2870,3522
|
|
20241018,140000,13011531445,2885,2890,2890,2865,18390
|
|
20241018,135900,12958683620,2885,2885,2890,2880,106
|
|
20241018,135800,12958378040,2890,2885,2890,2880,10824
|
|
20241018,135700,12927166705,2885,2890,2890,2885,3448
|
|
20241018,135600,12917218710,2895,2890,2895,2885,1120
|
|
20241018,135500,12913986110,2885,2885,2885,2885,848
|
|
20241018,135400,12911539630,2885,2890,2890,2885,731
|
|
20241018,135300,12909427080,2890,2890,2895,2885,1452
|
|
20241018,135200,12905231195,2890,2890,2895,2880,20760
|
|
20241018,135100,12845366275,2890,2900,2900,2890,3990
|
|
20241018,135000,12833832580,2900,2895,2900,2890,136
|
|
20241018,134900,12833438890,2895,2890,2900,2890,414
|
|
20241018,134800,12832242310,2905,2895,2905,2890,29551
|
|
20241018,134700,12746826890,2895,2900,2910,2895,11055
|
|
20241018,134600,12714786240,2900,2905,2905,2900,1242
|
|
20241018,134500,12711182245,2900,2900,2905,2900,466
|
|
20241018,134400,12709829980,2900,2900,2905,2900,1966
|
|
20241018,134300,12704128575,2905,2910,2910,2900,1177
|
|
20241018,134200,12700714715,2910,2900,2910,2900,341
|
|
20241018,134100,12699725255,2900,2905,2910,2900,5337
|
|
20241018,134000,12684236870,2910,2910,2910,2905,1745
|
|
20241018,133900,12679167465,2910,2905,2915,2905,566
|
|
20241018,133800,12677523220,2905,2910,2920,2905,6408
|
|
20241018,133700,12658883785,2915,2915,2915,2910,6878
|
|
20241018,133600,12638864455,2920,2915,2920,2915,5784
|
|
20241018,133500,12622000640,2915,2915,2915,2915,2
|
|
20241018,133400,12621994810,2915,2895,2915,2895,3786
|
|
20241018,133300,12610993630,2895,2910,2910,2895,8707
|
|
20241018,133200,12585735460,2910,2905,2910,2905,2259
|
|
20241018,133100,12579171930,2900,2910,2910,2900,5544
|
|
20241018,133000,12563072990,2910,2910,2910,2905,18
|
|
20241018,132900,12563020615,2905,2900,2910,2900,717
|
|
20241018,132800,12560939085,2910,2910,2910,2900,481
|
|
20241018,132700,12559541335,2910,2895,2910,2890,4595
|
|
20241018,132600,12546230785,2895,2910,2910,2895,6770
|
|
20241018,132500,12526624615,2910,2915,2915,2910,5040
|
|
20241018,132400,12511953060,2915,2915,2920,2910,2402
|
|
20241018,132300,12504952120,2915,2905,2920,2905,3618
|
|
20241018,132200,12494403775,2905,2910,2910,2905,1870
|
|
20241018,132100,12488967235,2910,2900,2910,2900,2068
|
|
20241018,132000,12482963815,2905,2900,2905,2890,29605
|
|
20241018,131900,12397242100,2900,2900,2900,2890,25049
|
|
20241018,131800,12324741660,2900,2905,2910,2900,2240
|
|
20241018,131700,12318240875,2905,2905,2910,2905,2150
|
|
20241018,131600,12311995025,2905,2905,2910,2900,19276
|
|
20241018,131500,12256089865,2910,2910,2910,2900,12137
|
|
20241018,131400,12220850285,2915,2925,2925,2910,5837
|
|
20241018,131300,12203831440,2925,2920,2925,2920,4958
|
|
20241018,131200,12189330010,2925,2925,2925,2915,312
|
|
20241018,131100,12188417420,2915,2915,2915,2915,426
|
|
20241018,131000,12187175630,2925,2920,2925,2915,3707
|
|
20241018,130900,12176350345,2920,2930,2935,2920,11119
|
|
20241018,130800,12143793790,2930,2930,2940,2925,4835
|
|
20241018,130700,12129611890,2925,2935,2945,2925,11160
|
|
20241018,130600,12096845045,2930,2930,2950,2920,9821
|
|
20241018,130500,12067963430,2920,2930,2935,2920,3903
|
|
20241018,130400,12056541255,2920,2940,2940,2910,12301
|
|
20241018,130300,12020456720,2915,2910,2940,2910,4749
|
|
20241018,130200,12006547645,2925,2910,2925,2910,2178
|
|
20241018,130100,12000186210,2910,2910,2920,2905,1257
|
|
20241018,130000,11996526960,2915,2915,2915,2905,714
|
|
20241018,125900,11994449360,2905,2905,2925,2905,2547
|
|
20241018,125800,11987049840,2910,2910,2925,2905,2118
|
|
20241018,125700,11980873750,2920,2920,2920,2905,4665
|
|
20241018,125600,11967287140,2920,2925,2925,2920,392
|
|
20241018,125500,11966142315,2920,2920,2925,2920,221
|
|
20241018,125400,11965496670,2925,2925,2925,2915,232
|
|
20241018,125300,11964819175,2915,2925,2925,2915,41
|
|
20241018,125200,11964699500,2915,2925,2925,2915,86
|
|
20241018,125100,11964448370,2920,2915,2925,2915,184
|
|
20241018,125000,11963911300,2910,2920,2925,2910,6507
|
|
20241018,124900,11944938685,2915,2910,2920,2910,556
|
|
20241018,124800,11943317955,2910,2905,2920,2905,1490
|
|
20241018,124700,11938985355,2920,2910,2920,2900,12905
|
|
20241018,124600,11901523810,2920,2915,2920,2905,131
|
|
20241018,124500,11901142040,2920,2930,2930,2900,10780
|
|
20241018,124400,11869799030,2930,2935,2935,2910,7314
|
|
20241018,124300,11848436920,2935,2930,2935,2930,576
|
|
20241018,124200,11846748010,2930,2935,2940,2930,2165
|
|
20241018,124100,11840398745,2935,2940,2940,2930,2019
|
|
20241018,124000,11834480220,2930,2930,2940,2930,3365
|
|
20241018,123900,11824603815,2930,2935,2935,2930,63
|
|
20241018,123800,11824418935,2935,2930,2935,2925,683
|
|
20241018,123700,11822418995,2930,2930,2935,2930,1285
|
|
20241018,123600,11818653670,2935,2930,2935,2930,830
|
|
20241018,123500,11816221070,2930,2925,2930,2925,739
|
|
20241018,123400,11814057000,2930,2930,2930,2930,455
|
|
20241018,123300,11812723850,2930,2930,2930,2925,1737
|
|
20241018,123200,11807639215,2930,2930,2930,2930,2427
|
|
20241018,123100,11800528105,2935,2940,2940,2925,7512
|
|
20241018,123000,11778487460,2935,2935,2945,2935,7842
|
|
20241018,122900,11755439230,2935,2925,2935,2925,4501
|
|
20241018,122800,11742244205,2930,2925,2930,2925,1806
|
|
20241018,122700,11736958900,2925,2920,2930,2915,6708
|
|
20241018,122600,11717366175,2920,2915,2920,2915,555
|
|
20241018,122500,11715746085,2920,2915,2920,2915,4375
|
|
20241018,122400,11702991725,2915,2915,2920,2910,868
|
|
20241018,122300,11700460475,2915,2910,2915,2905,7644
|
|
20241018,122200,11678228345,2910,2910,2920,2900,8196
|
|
20241018,122100,11654418445,2905,2910,2915,2905,9453
|
|
20241018,122000,11626926915,2910,2920,2920,2910,4009
|
|
20241018,121900,11615243500,2920,2915,2920,2910,2569
|
|
20241018,121800,11607753805,2915,2910,2915,2905,2915
|
|
20241018,121700,11599259710,2910,2915,2920,2900,36317
|
|
20241018,121600,11493736270,2920,2920,2925,2910,22657
|
|
20241018,121500,11427783685,2920,2925,2930,2915,26967
|
|
20241018,121400,11348982995,2925,2930,2935,2910,19815
|
|
20241018,121300,11291154275,2930,2945,2945,2910,53653
|
|
20241018,121200,11134291395,2945,2935,2945,2935,1052
|
|
20241018,121100,11131196745,2950,2945,2950,2935,14683
|
|
20241018,121000,11088022770,2945,2940,2950,2940,2442
|
|
20241018,120900,11080835655,2950,2945,2950,2940,5643
|
|
20241018,120800,11064220365,2950,2955,2955,2940,9104
|
|
20241018,120700,11037415695,2955,2955,2955,2950,4115
|
|
20241018,120600,11025275245,2955,2965,2970,2940,12063
|
|
20241018,120500,10989635550,2965,2960,2970,2960,7926
|
|
20241018,120400,10966140110,2960,2955,2960,2945,5094
|
|
20241018,120300,10951090015,2950,2955,2955,2940,3170
|
|
20241018,120200,10941747605,2955,2950,2960,2950,9097
|
|
20241018,120100,10914899365,2950,2950,2955,2945,4392
|
|
20241018,120000,10901940820,2950,2945,2960,2940,2861
|
|
20241018,115900,10893502045,2940,2955,2955,2940,6032
|
|
20241018,115800,10875726020,2960,2955,2960,2955,2484
|
|
20241018,115700,10868382065,2950,2965,2965,2945,4371
|
|
20241018,115600,10855477940,2965,2945,2965,2935,7389
|
|
20241018,115500,10833714960,2940,2935,2955,2935,12016
|
|
20241018,115400,10798384065,2935,2965,2965,2935,17835
|
|
20241018,115300,10745915860,2965,2945,2965,2945,5404
|
|
20241018,115200,10729937690,2950,2950,2950,2940,9953
|
|
20241018,115100,10700639435,2950,2955,2960,2940,14589
|
|
20241018,115000,10657634970,2950,2945,2955,2935,12147
|
|
20241018,114900,10621865690,2945,2955,2955,2935,22165
|
|
20241018,114800,10556589640,2950,2960,2960,2950,11738
|
|
20241018,114700,10521927600,2960,2955,2965,2940,19222
|
|
20241018,114600,10465311235,2945,2945,2960,2940,9390
|
|
20241018,114500,10437621545,2940,2980,2980,2940,23671
|
|
20241018,114400,10367615645,2980,2965,2985,2965,56539
|
|
20241018,114300,10199215390,2960,2945,2970,2935,47253
|
|
20241018,114200,10059970535,2940,2970,2980,2940,57947
|
|
20241018,114100,9888474485,2970,2980,2980,2965,50493
|
|
20241018,114000,9738360115,2980,2975,3000,2965,78894
|
|
20241018,113900,9503053510,2975,3015,3060,2950,248694
|
|
20241018,113800,8756186705,3015,3090,3150,3010,549705
|
|
20241018,113700,7053306455,3075,3060,3095,3040,79113
|
|
20241018,113600,6810539270,3065,3070,3075,3060,29707
|
|
20241018,113500,6719478375,3070,3055,3085,3050,39862
|
|
20241018,113400,6597108170,3060,3090,3095,3040,63690
|
|
20241018,113300,6401289690,3080,3035,3100,3030,129345
|
|
20241018,113200,6002934795,3035,3040,3050,3035,22712
|
|
20241018,113100,5933875150,3045,3060,3070,3020,114844
|
|
20241018,113000,5584224210,3065,3055,3075,3050,45585
|
|
20241018,112900,5444589950,3055,3075,3085,3050,104392
|
|
20241018,112800,5124683990,3075,3085,3090,3055,128458
|
|
20241018,112700,4730086370,3085,3095,3105,3055,135238
|
|
20241018,112600,4312448815,3115,3115,3115,3115,0
|
|
20241018,112500,4312448815,3115,3080,3115,3055,186423
|
|
20241018,112400,3735640750,3085,3030,3085,3020,157652
|
|
20241018,112300,3254587500,3030,3030,3030,3010,48571
|
|
20241018,112200,3107830415,3030,3040,3055,3025,117213
|
|
20241018,112100,2751245645,3035,3010,3080,2970,149877
|
|
20241018,112000,2297421100,3010,2960,3050,2955,195038
|
|
20241018,111900,1710520110,2965,2970,2985,2945,41855
|
|
20241018,111800,1586423375,2975,2965,2985,2940,36622
|
|
20241018,111700,1478174365,2970,2970,2985,2955,42871
|
|
20241018,111600,1350852610,2970,2940,3025,2925,183435
|
|
20241018,111500,805040850,2935,2945,2965,2905,94112
|
|
20241018,111400,528528650,2945,2885,2970,2885,52854
|
|
20241018,111300,373476465,2885,2875,2900,2875,9222
|
|
20241018,111200,346826875,2880,2860,2880,2860,5377
|
|
20241018,111100,331359215,2865,2865,2865,2865,1010
|
|
20241018,111000,328465565,2865,2860,2865,2855,1880
|
|
20241018,110900,323088130,2860,2870,2870,2860,880
|
|
20241018,110800,320568210,2870,2865,2875,2865,1531
|
|
20241018,110700,316175815,2860,2860,2860,2860,100
|
|
20241018,110600,315889815,2860,2860,2860,2860,319
|
|
20241018,110500,314977475,2860,2865,2865,2860,24
|
|
20241018,110400,314908745,2860,2865,2865,2860,2
|
|
20241018,110300,314903020,2855,2855,2855,2855,10
|
|
20241018,110200,314874470,2855,2855,2855,2855,0
|
|
20241018,110100,314874470,2855,2855,2855,2855,426
|
|
20241018,110000,313658240,2855,2855,2855,2855,130
|
|
20241018,105900,313287090,2855,2855,2855,2855,0
|
|
20241018,105800,313287090,2855,2855,2855,2855,600
|
|
20241018,105700,311574090,2855,2855,2855,2855,0
|
|
20241018,105600,311574090,2855,2860,2860,2855,2000
|
|
20241018,105500,305859440,2860,2860,2860,2860,1
|
|
20241018,105400,305856580,2860,2860,2860,2860,0
|
|
20241018,105300,305856580,2860,2860,2860,2860,21
|
|
20241018,105200,305796520,2860,2860,2860,2860,0
|
|
20241018,105100,305796520,2860,2860,2860,2860,0
|
|
20241018,105000,305796520,2860,2860,2860,2860,0
|
|
20241018,104900,305796520,2860,2860,2860,2860,50
|
|
20241018,104800,305653520,2860,2865,2865,2860,1385
|
|
20241018,104700,301692315,2865,2870,2870,2865,39
|
|
20241018,104600,301580530,2870,2870,2870,2870,5
|
|
20241018,104500,301566180,2870,2870,2870,2865,430
|
|
20241018,104400,300332135,2870,2870,2875,2870,14
|
|
20241018,104300,300291950,2870,2870,2870,2870,2431
|
|
20241018,104200,293314980,2870,2870,2870,2870,0
|
|
20241018,104100,293314980,2870,2870,2870,2870,0
|
|
20241018,104000,293314980,2870,2870,2875,2870,2118
|
|
20241018,103900,287234035,2870,2870,2870,2870,2
|
|
20241018,103800,287228295,2865,2865,2865,2865,80
|
|
20241018,103700,286999095,2865,2865,2865,2865,2
|
|
20241018,103600,286993365,2855,2855,2855,2855,0
|
|
20241018,103500,286993365,2855,2860,2860,2855,201
|
|
20241018,103400,286418595,2860,2860,2860,2860,0
|
|
20241018,103300,286418595,2860,2860,2860,2860,163
|
|
20241018,103200,285952415,2860,2870,2870,2860,80
|
|
20241018,103100,285723165,2870,2870,2870,2870,2
|
|
20241018,103000,285717425,2870,2865,2870,2860,503
|
|
20241018,102900,284274965,2865,2865,2865,2865,81
|
|
20241018,102800,284042900,2870,2875,2875,2870,1067
|
|
20241018,102700,280980375,2880,2865,2880,2865,4797
|
|
20241018,102600,267194165,2860,2865,2865,2855,1612
|
|
20241018,102500,262580085,2865,2860,2865,2860,1602
|
|
20241018,102400,257996785,2850,2850,2850,2850,0
|
|
20241018,102300,257996785,2850,2850,2850,2850,130
|
|
20241018,102200,257626285,2860,2855,2860,2855,820
|
|
20241018,102100,255284670,2850,2850,2850,2850,1168
|
|
20241018,102000,251955870,2850,2855,2855,2850,1383
|
|
20241018,101900,248014315,2855,2850,2855,2850,213
|
|
20241018,101800,247407215,2855,2855,2855,2850,726
|
|
20241018,101700,245338010,2855,2860,2860,2850,288
|
|
20241018,101600,244517195,2855,2850,2855,2850,965
|
|
20241018,101500,241765215,2850,2850,2855,2850,1287
|
|
20241018,101400,238097260,2850,2850,2850,2850,0
|
|
20241018,101300,238097260,2850,2850,2850,2850,5
|
|
20241018,101200,238083010,2845,2845,2845,2845,0
|
|
20241018,101100,238083010,2845,2845,2845,2845,665
|
|
20241018,101000,236191085,2840,2840,2840,2840,90
|
|
20241018,100900,235935485,2845,2845,2845,2845,627
|
|
20241018,100800,234151670,2845,2845,2845,2845,291
|
|
20241018,100700,233323775,2850,2850,2850,2850,0
|
|
20241018,100600,233323775,2850,2850,2850,2845,29
|
|
20241018,100500,233241130,2850,2850,2850,2845,94
|
|
20241018,100400,232973235,2850,2845,2850,2845,1945
|
|
20241018,100300,227439700,2845,2845,2845,2845,100
|
|
20241018,100200,227155200,2845,2840,2845,2840,875
|
|
20241018,100100,224668425,2840,2835,2840,2835,298
|
|
20241018,100000,223823370,2830,2830,2830,2830,0
|
|
20241018,095900,223823370,2830,2830,2830,2830,190
|
|
20241018,095800,223285670,2830,2835,2835,2830,961
|
|
20241018,095700,220565585,2835,2835,2835,2830,203
|
|
20241018,095600,219990580,2835,2835,2835,2835,3
|
|
20241018,095500,219982075,2830,2830,2830,2830,108
|
|
20241018,095400,219676435,2830,2830,2830,2830,1
|
|
20241018,095300,219673605,2830,2830,2830,2830,271
|
|
20241018,095200,218906675,2830,2830,2830,2830,468
|
|
20241018,095100,217582235,2830,2835,2835,2830,11
|
|
20241018,095000,217551055,2830,2830,2830,2825,380
|
|
20241018,094900,216475660,2825,2825,2825,2820,308
|
|
20241018,094800,215606060,2820,2820,2820,2820,0
|
|
20241018,094700,215606060,2820,2820,2820,2820,0
|
|
20241018,094600,215606060,2820,2825,2825,2820,809
|
|
20241018,094500,213322700,2830,2830,2830,2830,0
|
|
20241018,094400,213322700,2830,2830,2830,2830,0
|
|
20241018,094300,213322700,2830,2830,2830,2830,311
|
|
20241018,094200,212442570,2830,2830,2830,2830,1
|
|
20241018,094100,212439740,2830,2830,2830,2830,197
|
|
20241018,094000,211882230,2830,2825,2830,2820,1559
|
|
20241018,093900,207481860,2825,2830,2830,2825,406
|
|
20241018,093800,206333885,2825,2825,2825,2825,675
|
|
20241018,093700,204427010,2825,2820,2825,2820,1030
|
|
20241018,093600,201521880,2820,2820,2820,2820,1698
|
|
20241018,093500,196733520,2820,2820,2825,2820,768
|
|
20241018,093400,194567610,2820,2820,2820,2815,2166
|
|
20241018,093300,188461990,2820,2825,2825,2815,2701
|
|
20241018,093200,180850165,2820,2825,2825,2820,1026
|
|
20241018,093100,177956620,2825,2825,2825,2820,2159
|
|
20241018,093000,171868215,2825,2815,2825,2815,5563
|
|
20241018,092900,156197245,2820,2820,2820,2820,2877
|
|
20241018,092800,148084105,2820,2825,2825,2820,11947
|
|
20241018,092700,114376890,2830,2835,2835,2830,42
|
|
20241018,092600,114257855,2835,2835,2835,2830,2774
|
|
20241018,092500,106407170,2835,2835,2835,2835,8
|
|
20241018,092400,106384490,2835,2835,2835,2835,209
|
|
20241018,092300,105791975,2835,2835,2835,2830,5107
|
|
20241018,092200,91320725,2840,2840,2840,2840,5
|
|
20241018,092100,91306525,2840,2840,2840,2840,379
|
|
20241018,092000,90230165,2840,2845,2845,2840,2620
|
|
20241018,091900,82788535,2845,2845,2850,2845,312
|
|
20241018,091800,81900890,2845,2850,2850,2845,1691
|
|
20241018,091700,77089985,2845,2845,2845,2840,125
|
|
20241018,091600,76734375,2845,2845,2845,2845,39
|
|
20241018,091500,76623420,2845,2845,2845,2845,353
|
|
20241018,091400,75619135,2845,2845,2845,2845,260
|
|
20241018,091300,74879435,2845,2845,2845,2845,10
|
|
20241018,091200,74850985,2845,2845,2845,2845,492
|
|
20241018,091100,73451245,2845,2845,2845,2845,128
|
|
20241018,091000,73087085,2845,2840,2845,2840,687
|
|
20241018,090900,71135955,2840,2850,2850,2840,2114
|
|
20241018,090800,65131990,2840,2845,2845,2840,388
|
|
20241018,090700,64029820,2845,2840,2845,2840,1010
|
|
20241018,090600,61156980,2850,2840,2850,2840,943
|
|
20241018,090500,58475980,2850,2840,2850,2840,105
|
|
20241018,090400,58177600,2845,2830,2845,2830,1354
|
|
20241018,090300,54345565,2830,2840,2840,2830,1662
|
|
20241018,090200,49629005,2830,2830,2835,2830,3128
|
|
20241018,090100,40773360,2830,2830,2840,2825,1588
|
|
20241018,090000,36274690,2830,2835,2845,2830,12804
|