634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,193000,1591009175,2860,2860,2860,2860,0
|
|
20241002,192900,1591009175,2860,2860,2860,2860,0
|
|
20241002,192800,1591009175,2860,2860,2860,2860,0
|
|
20241002,192700,1591009175,2860,2860,2860,2860,0
|
|
20241002,192600,1591009175,2860,2860,2860,2860,0
|
|
20241002,192500,1591009175,2860,2860,2860,2860,0
|
|
20241002,192400,1591009175,2860,2860,2860,2860,0
|
|
20241002,192300,1591009175,2860,2860,2860,2860,0
|
|
20241002,192200,1591009175,2860,2860,2860,2860,0
|
|
20241002,192100,1591009175,2860,2860,2860,2860,0
|
|
20241002,192000,1591009175,2860,2860,2860,2860,0
|
|
20241002,191900,1591009175,2860,2860,2860,2860,0
|
|
20241002,191800,1591009175,2860,2860,2860,2860,0
|
|
20241002,191700,1591009175,2860,2860,2860,2860,0
|
|
20241002,191600,1591009175,2860,2860,2860,2860,0
|
|
20241002,191500,1591009175,2860,2860,2860,2860,0
|
|
20241002,191400,1591009175,2860,2860,2860,2860,0
|
|
20241002,191300,1591009175,2860,2860,2860,2860,0
|
|
20241002,191200,1591009175,2860,2860,2860,2860,0
|
|
20241002,191100,1591009175,2860,2860,2860,2860,0
|
|
20241002,191000,1591009175,2860,2860,2860,2860,0
|
|
20241002,190900,1591009175,2860,2860,2860,2860,0
|
|
20241002,190800,1591009175,2860,2860,2860,2860,0
|
|
20241002,190700,1591009175,2860,2860,2860,2860,0
|
|
20241002,190600,1591009175,2860,2860,2860,2860,0
|
|
20241002,190500,1591009175,2860,2860,2860,2860,0
|
|
20241002,190400,1591009175,2860,2860,2860,2860,0
|
|
20241002,190300,1591009175,2860,2860,2860,2860,0
|
|
20241002,190200,1591009175,2860,2860,2860,2860,0
|
|
20241002,190100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,190000,1591009175,2860,2860,2860,2860,0
|
|
20241002,185900,1591009175,2860,2860,2860,2860,0
|
|
20241002,185800,1591009175,2860,2860,2860,2860,0
|
|
20241002,185700,1591009175,2860,2860,2860,2860,0
|
|
20241002,185600,1591009175,2860,2860,2860,2860,0
|
|
20241002,185500,1591009175,2860,2860,2860,2860,0
|
|
20241002,185400,1591009175,2860,2860,2860,2860,0
|
|
20241002,185300,1591009175,2860,2860,2860,2860,0
|
|
20241002,185200,1591009175,2860,2860,2860,2860,0
|
|
20241002,185100,1591009175,2860,2860,2860,2860,0
|
|
20241002,185000,1591009175,2860,2860,2860,2860,0
|
|
20241002,184900,1591009175,2860,2860,2860,2860,0
|
|
20241002,184800,1591009175,2860,2860,2860,2860,0
|
|
20241002,184700,1591009175,2860,2860,2860,2860,0
|
|
20241002,184600,1591009175,2860,2860,2860,2860,0
|
|
20241002,184500,1591009175,2860,2860,2860,2860,0
|
|
20241002,184400,1591009175,2860,2860,2860,2860,0
|
|
20241002,184300,1591009175,2860,2860,2860,2860,0
|
|
20241002,184200,1591009175,2860,2860,2860,2860,0
|
|
20241002,184100,1591009175,2860,2860,2860,2860,0
|
|
20241002,184000,1591009175,2860,2860,2860,2860,0
|
|
20241002,183900,1591009175,2860,2860,2860,2860,0
|
|
20241002,183800,1591009175,2860,2860,2860,2860,0
|
|
20241002,183700,1591009175,2860,2860,2860,2860,0
|
|
20241002,183600,1591009175,2860,2860,2860,2860,0
|
|
20241002,183500,1591009175,2860,2860,2860,2860,0
|
|
20241002,183400,1591009175,2860,2860,2860,2860,0
|
|
20241002,183300,1591009175,2860,2860,2860,2860,0
|
|
20241002,183200,1591009175,2860,2860,2860,2860,0
|
|
20241002,183100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,183000,1591009175,2860,2860,2860,2860,0
|
|
20241002,182900,1591009175,2860,2860,2860,2860,0
|
|
20241002,182800,1591009175,2860,2860,2860,2860,0
|
|
20241002,182700,1591009175,2860,2860,2860,2860,0
|
|
20241002,182600,1591009175,2860,2860,2860,2860,0
|
|
20241002,182500,1591009175,2860,2860,2860,2860,0
|
|
20241002,182400,1591009175,2860,2860,2860,2860,0
|
|
20241002,182300,1591009175,2860,2860,2860,2860,0
|
|
20241002,182200,1591009175,2860,2860,2860,2860,0
|
|
20241002,182100,1591009175,2860,2860,2860,2860,0
|
|
20241002,182000,1591009175,2860,2860,2860,2860,0
|
|
20241002,181900,1591009175,2860,2860,2860,2860,0
|
|
20241002,181800,1591009175,2860,2860,2860,2860,0
|
|
20241002,181700,1591009175,2860,2860,2860,2860,0
|
|
20241002,181600,1591009175,2860,2860,2860,2860,0
|
|
20241002,181500,1591009175,2860,2860,2860,2860,0
|
|
20241002,181400,1591009175,2860,2860,2860,2860,0
|
|
20241002,181300,1591009175,2860,2860,2860,2860,0
|
|
20241002,181200,1591009175,2860,2860,2860,2860,0
|
|
20241002,181100,1591009175,2860,2860,2860,2860,0
|
|
20241002,181000,1591009175,2860,2860,2860,2860,0
|
|
20241002,180900,1591009175,2860,2860,2860,2860,0
|
|
20241002,180800,1591009175,2860,2860,2860,2860,0
|
|
20241002,180700,1591009175,2860,2860,2860,2860,0
|
|
20241002,180600,1591009175,2860,2860,2860,2860,0
|
|
20241002,180500,1591009175,2860,2860,2860,2860,0
|
|
20241002,180400,1591009175,2860,2860,2860,2860,0
|
|
20241002,180300,1591009175,2860,2860,2860,2860,0
|
|
20241002,180200,1591009175,2860,2860,2860,2860,0
|
|
20241002,180100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,180000,1591009175,2860,2860,2860,2860,0
|
|
20241002,175900,1591009175,2860,2860,2860,2860,0
|
|
20241002,175800,1591009175,2860,2860,2860,2860,0
|
|
20241002,175700,1591009175,2860,2860,2860,2860,0
|
|
20241002,175600,1591009175,2860,2860,2860,2860,0
|
|
20241002,175500,1591009175,2860,2860,2860,2860,0
|
|
20241002,175400,1591009175,2860,2860,2860,2860,0
|
|
20241002,175300,1591009175,2860,2860,2860,2860,0
|
|
20241002,175200,1591009175,2860,2860,2860,2860,0
|
|
20241002,175100,1591009175,2860,2860,2860,2860,0
|
|
20241002,175000,1591009175,2860,2860,2860,2860,0
|
|
20241002,174900,1591009175,2860,2860,2860,2860,0
|
|
20241002,174800,1591009175,2860,2860,2860,2860,0
|
|
20241002,174700,1591009175,2860,2860,2860,2860,0
|
|
20241002,174600,1591009175,2860,2860,2860,2860,0
|
|
20241002,174500,1591009175,2860,2860,2860,2860,0
|
|
20241002,174400,1591009175,2860,2860,2860,2860,0
|
|
20241002,174300,1591009175,2860,2860,2860,2860,0
|
|
20241002,174200,1591009175,2860,2860,2860,2860,0
|
|
20241002,174100,1591009175,2860,2860,2860,2860,0
|
|
20241002,174000,1591009175,2860,2860,2860,2860,0
|
|
20241002,173900,1591009175,2860,2860,2860,2860,0
|
|
20241002,173800,1591009175,2860,2860,2860,2860,0
|
|
20241002,173700,1591009175,2860,2860,2860,2860,0
|
|
20241002,173600,1591009175,2860,2860,2860,2860,0
|
|
20241002,173500,1591009175,2860,2860,2860,2860,0
|
|
20241002,173400,1591009175,2860,2860,2860,2860,0
|
|
20241002,173300,1591009175,2860,2860,2860,2860,0
|
|
20241002,173200,1591009175,2860,2860,2860,2860,0
|
|
20241002,173100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,173000,1591009175,2860,2860,2860,2860,0
|
|
20241002,172900,1591009175,2860,2860,2860,2860,0
|
|
20241002,172800,1591009175,2860,2860,2860,2860,0
|
|
20241002,172700,1591009175,2860,2860,2860,2860,0
|
|
20241002,172600,1591009175,2860,2860,2860,2860,0
|
|
20241002,172500,1591009175,2860,2860,2860,2860,0
|
|
20241002,172400,1591009175,2860,2860,2860,2860,0
|
|
20241002,172300,1591009175,2860,2860,2860,2860,0
|
|
20241002,172200,1591009175,2860,2860,2860,2860,0
|
|
20241002,172100,1591009175,2860,2860,2860,2860,0
|
|
20241002,172000,1591009175,2860,2860,2860,2860,0
|
|
20241002,171900,1591009175,2860,2860,2860,2860,0
|
|
20241002,171800,1591009175,2860,2860,2860,2860,0
|
|
20241002,171700,1591009175,2860,2860,2860,2860,0
|
|
20241002,171600,1591009175,2860,2860,2860,2860,0
|
|
20241002,171500,1591009175,2860,2860,2860,2860,0
|
|
20241002,171400,1591009175,2860,2860,2860,2860,0
|
|
20241002,171300,1591009175,2860,2860,2860,2860,0
|
|
20241002,171200,1591009175,2860,2860,2860,2860,0
|
|
20241002,171100,1591009175,2860,2860,2860,2860,0
|
|
20241002,171000,1591009175,2860,2860,2860,2860,0
|
|
20241002,170900,1591009175,2860,2860,2860,2860,0
|
|
20241002,170800,1591009175,2860,2860,2860,2860,0
|
|
20241002,170700,1591009175,2860,2860,2860,2860,0
|
|
20241002,170600,1591009175,2860,2860,2860,2860,0
|
|
20241002,170500,1591009175,2860,2860,2860,2860,0
|
|
20241002,170400,1591009175,2860,2860,2860,2860,0
|
|
20241002,170300,1591009175,2860,2860,2860,2860,0
|
|
20241002,170200,1591009175,2860,2860,2860,2860,0
|
|
20241002,170100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,170000,1591009175,2860,2860,2860,2860,0
|
|
20241002,165900,1591009175,2860,2860,2860,2860,0
|
|
20241002,165800,1591009175,2860,2860,2860,2860,0
|
|
20241002,165700,1591009175,2860,2860,2860,2860,0
|
|
20241002,165600,1591009175,2860,2860,2860,2860,0
|
|
20241002,165500,1591009175,2860,2860,2860,2860,0
|
|
20241002,165400,1591009175,2860,2860,2860,2860,0
|
|
20241002,165300,1591009175,2860,2860,2860,2860,0
|
|
20241002,165200,1591009175,2860,2860,2860,2860,0
|
|
20241002,165100,1591009175,2860,2860,2860,2860,0
|
|
20241002,165000,1591009175,2860,2860,2860,2860,0
|
|
20241002,164900,1591009175,2860,2860,2860,2860,0
|
|
20241002,164800,1591009175,2860,2860,2860,2860,0
|
|
20241002,164700,1591009175,2860,2860,2860,2860,0
|
|
20241002,164600,1591009175,2860,2860,2860,2860,0
|
|
20241002,164500,1591009175,2860,2860,2860,2860,0
|
|
20241002,164400,1591009175,2860,2860,2860,2860,0
|
|
20241002,164300,1591009175,2860,2860,2860,2860,0
|
|
20241002,164200,1591009175,2860,2860,2860,2860,0
|
|
20241002,164100,1591009175,2860,2860,2860,2860,0
|
|
20241002,164000,1591009175,2860,2860,2860,2860,0
|
|
20241002,163900,1591009175,2860,2860,2860,2860,0
|
|
20241002,163800,1591009175,2860,2860,2860,2860,0
|
|
20241002,163700,1591009175,2860,2860,2860,2860,0
|
|
20241002,163600,1591009175,2860,2860,2860,2860,0
|
|
20241002,163500,1591009175,2860,2860,2860,2860,0
|
|
20241002,163400,1591009175,2860,2860,2860,2860,0
|
|
20241002,163300,1591009175,2860,2860,2860,2860,0
|
|
20241002,163200,1591009175,2860,2860,2860,2860,0
|
|
20241002,163100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,163000,1591009175,2860,2860,2860,2860,0
|
|
20241002,162900,1591009175,2860,2860,2860,2860,0
|
|
20241002,162800,1591009175,2860,2860,2860,2860,0
|
|
20241002,162700,1591009175,2860,2860,2860,2860,0
|
|
20241002,162600,1591009175,2860,2860,2860,2860,0
|
|
20241002,162500,1591009175,2860,2860,2860,2860,0
|
|
20241002,162400,1591009175,2860,2860,2860,2860,0
|
|
20241002,162300,1591009175,2860,2860,2860,2860,0
|
|
20241002,162200,1591009175,2860,2860,2860,2860,0
|
|
20241002,162100,1591009175,2860,2860,2860,2860,0
|
|
20241002,162000,1591009175,2860,2860,2860,2860,0
|
|
20241002,161900,1591009175,2860,2860,2860,2860,0
|
|
20241002,161800,1591009175,2860,2860,2860,2860,0
|
|
20241002,161700,1591009175,2860,2860,2860,2860,0
|
|
20241002,161600,1591009175,2860,2860,2860,2860,0
|
|
20241002,161500,1591009175,2860,2860,2860,2860,0
|
|
20241002,161400,1591009175,2860,2860,2860,2860,0
|
|
20241002,161300,1591009175,2860,2860,2860,2860,0
|
|
20241002,161200,1591009175,2860,2860,2860,2860,0
|
|
20241002,161100,1591009175,2860,2860,2860,2860,0
|
|
20241002,161000,1591009175,2860,2860,2860,2860,0
|
|
20241002,160900,1591009175,2860,2860,2860,2860,0
|
|
20241002,160800,1591009175,2860,2860,2860,2860,0
|
|
20241002,160700,1591009175,2860,2860,2860,2860,0
|
|
20241002,160600,1591009175,2860,2860,2860,2860,0
|
|
20241002,160500,1591009175,2860,2860,2860,2860,0
|
|
20241002,160400,1591009175,2860,2860,2860,2860,0
|
|
20241002,160300,1591009175,2860,2860,2860,2860,0
|
|
20241002,160200,1591009175,2860,2860,2860,2860,0
|
|
20241002,160100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,160000,1591009175,2860,2860,2860,2860,0
|
|
20241002,155900,1591009175,2860,2860,2860,2860,0
|
|
20241002,155800,1591009175,2860,2860,2860,2860,0
|
|
20241002,155700,1591009175,2860,2860,2860,2860,0
|
|
20241002,155600,1591009175,2860,2860,2860,2860,0
|
|
20241002,155500,1591009175,2860,2860,2860,2860,0
|
|
20241002,155400,1591009175,2860,2860,2860,2860,0
|
|
20241002,155300,1591009175,2860,2860,2860,2860,0
|
|
20241002,155200,1591009175,2860,2860,2860,2860,0
|
|
20241002,155100,1591009175,2860,2860,2860,2860,0
|
|
20241002,155000,1591009175,2860,2860,2860,2860,0
|
|
20241002,154900,1591009175,2860,2860,2860,2860,0
|
|
20241002,154800,1591009175,2860,2860,2860,2860,0
|
|
20241002,154700,1591009175,2860,2860,2860,2860,0
|
|
20241002,154600,1591009175,2860,2860,2860,2860,0
|
|
20241002,154500,1591009175,2860,2860,2860,2860,0
|
|
20241002,154400,1591009175,2860,2860,2860,2860,0
|
|
20241002,154300,1591009175,2860,2860,2860,2860,0
|
|
20241002,154200,1591009175,2860,2860,2860,2860,0
|
|
20241002,154100,1591009175,2860,2860,2860,2860,0
|
|
20241002,154000,1591009175,2860,2860,2860,2860,0
|
|
20241002,153900,1591009175,2860,2860,2860,2860,0
|
|
20241002,153800,1591009175,2860,2860,2860,2860,0
|
|
20241002,153700,1591009175,2860,2860,2860,2860,0
|
|
20241002,153600,1591009175,2860,2860,2860,2860,0
|
|
20241002,153500,1591009175,2860,2860,2860,2860,0
|
|
20241002,153400,1591009175,2860,2860,2860,2860,0
|
|
20241002,153300,1591009175,2860,2860,2860,2860,0
|
|
20241002,153200,1591009175,2860,2860,2860,2860,0
|
|
20241002,153100,1591009175,2860,2860,2860,2860,18192
|
|
20241002,153000,1591009175,2860,2860,2860,2860,18192
|
|
20241002,152900,1538980055,2870,2870,2870,2870,0
|
|
20241002,152800,1538980055,2870,2870,2870,2870,0
|
|
20241002,152700,1538980055,2870,2870,2870,2870,0
|
|
20241002,152600,1538980055,2870,2870,2870,2870,0
|
|
20241002,152500,1538980055,2870,2870,2870,2870,0
|
|
20241002,152400,1538980055,2870,2870,2870,2870,0
|
|
20241002,152300,1538980055,2870,2870,2870,2870,0
|
|
20241002,152200,1538980055,2870,2870,2870,2870,0
|
|
20241002,152100,1538980055,2870,2870,2870,2870,0
|
|
20241002,152000,1538980055,2870,2870,2870,2870,0
|
|
20241002,151900,1538980055,2870,2870,2875,2865,1326
|
|
20241002,151800,1535180470,2875,2870,2875,2870,1420
|
|
20241002,151700,1531105065,2875,2870,2875,2865,1109
|
|
20241002,151600,1527926745,2875,2860,2875,2860,266
|
|
20241002,151500,1527163340,2870,2870,2870,2860,3052
|
|
20241002,151400,1518434100,2870,2870,2870,2870,108
|
|
20241002,151300,1518124140,2870,2860,2870,2860,896
|
|
20241002,151200,1515560095,2865,2865,2870,2860,549
|
|
20241002,151100,1513989515,2870,2870,2870,2870,39
|
|
20241002,151000,1513877585,2870,2865,2870,2860,411
|
|
20241002,150900,1512701755,2870,2870,2870,2870,2
|
|
20241002,150800,1512696015,2875,2875,2875,2860,1431
|
|
20241002,150700,1508603310,2860,2865,2875,2860,973
|
|
20241002,150600,1505817925,2875,2870,2875,2870,80
|
|
20241002,150500,1505588010,2870,2870,2870,2870,0
|
|
20241002,150400,1505588010,2870,2870,2870,2870,0
|
|
20241002,150300,1505588010,2870,2870,2870,2870,6
|
|
20241002,150200,1505570790,2870,2860,2870,2860,3558
|
|
20241002,150100,1495392535,2870,2860,2870,2860,4814
|
|
20241002,150000,1481614320,2865,2865,2865,2865,766
|
|
20241002,145900,1479419730,2860,2865,2865,2860,801
|
|
20241002,145800,1477128375,2870,2865,2870,2865,705
|
|
20241002,145700,1475108540,2870,2870,2870,2870,3
|
|
20241002,145600,1475099930,2865,2875,2875,2865,7049
|
|
20241002,145500,1454871030,2875,2875,2880,2870,782
|
|
20241002,145400,1452624640,2880,2875,2880,2875,11
|
|
20241002,145300,1452593010,2885,2875,2885,2875,169
|
|
20241002,145200,1452107125,2880,2880,2880,2880,2378
|
|
20241002,145100,1445258485,2885,2880,2885,2880,144
|
|
20241002,145000,1444843760,2885,2885,2885,2880,374
|
|
20241002,144900,1443766625,2890,2885,2890,2880,33
|
|
20241002,144800,1443671350,2895,2895,2895,2895,1
|
|
20241002,144700,1443668455,2890,2875,2895,2875,4992
|
|
20241002,144600,1429237105,2880,2880,2880,2880,1000
|
|
20241002,144500,1426357105,2880,2865,2880,2860,6057
|
|
20241002,144400,1408988385,2860,2865,2870,2860,2518
|
|
20241002,144300,1401772675,2870,2870,2870,2860,2005
|
|
20241002,144200,1396038325,2860,2865,2870,2860,2369
|
|
20241002,144100,1389252175,2870,2875,2875,2865,451
|
|
20241002,144000,1387957385,2880,2880,2880,2880,410
|
|
20241002,143900,1386776585,2880,2880,2880,2880,50
|
|
20241002,143800,1386632585,2880,2875,2880,2870,1236
|
|
20241002,143700,1383083500,2870,2875,2875,2870,9321
|
|
20241002,143600,1356327690,2880,2880,2880,2875,94
|
|
20241002,143500,1356057130,2880,2880,2880,2880,1
|
|
20241002,143400,1356054250,2875,2880,2880,2875,2000
|
|
20241002,143300,1350298230,2880,2880,2880,2880,20
|
|
20241002,143200,1350240630,2895,2880,2895,2875,4191
|
|
20241002,143100,1338186355,2890,2890,2890,2890,300
|
|
20241002,143000,1337319355,2895,2895,2895,2895,0
|
|
20241002,142900,1337319355,2895,2895,2895,2895,0
|
|
20241002,142800,1337319355,2895,2880,2895,2875,10004
|
|
20241002,142700,1308507810,2890,2895,2895,2880,602
|
|
20241002,142600,1306774025,2880,2885,2885,2880,1863
|
|
20241002,142500,1301401485,2895,2895,2895,2895,3
|
|
20241002,142400,1301392800,2900,2890,2900,2890,714
|
|
20241002,142300,1299329330,2880,2890,2890,2880,2788
|
|
20241002,142200,1291274520,2890,2900,2900,2890,3
|
|
20241002,142100,1291265830,2890,2890,2890,2890,0
|
|
20241002,142000,1291265830,2890,2895,2900,2890,6122
|
|
20241002,141900,1273542635,2900,2900,2900,2895,2268
|
|
20241002,141800,1266965445,2895,2900,2900,2895,1823
|
|
20241002,141700,1261685645,2900,2900,2900,2900,1785
|
|
20241002,141600,1256509145,2900,2900,2900,2900,4194
|
|
20241002,141500,1244346545,2900,2900,2900,2900,9
|
|
20241002,141400,1244320445,2900,2900,2900,2900,3721
|
|
20241002,141300,1233529545,2900,2900,2900,2900,1799
|
|
20241002,141200,1228312445,2895,2900,2900,2895,1151
|
|
20241002,141100,1224980295,2895,2900,2900,2895,2196
|
|
20241002,141000,1218620740,2895,2895,2895,2895,1000
|
|
20241002,140900,1215725740,2895,2895,2895,2895,131
|
|
20241002,140800,1215346495,2890,2900,2900,2890,6
|
|
20241002,140700,1215329105,2895,2895,2900,2890,1335
|
|
20241002,140600,1211465755,2895,2895,2900,2895,750
|
|
20241002,140500,1209294475,2890,2895,2900,2890,96
|
|
20241002,140400,1209016560,2890,2890,2895,2890,862
|
|
20241002,140300,1206521575,2890,2890,2890,2890,19
|
|
20241002,140200,1206466665,2890,2890,2900,2890,145
|
|
20241002,140100,1206046855,2900,2890,2905,2890,111
|
|
20241002,140000,1205724665,2905,2905,2905,2905,5
|
|
20241002,135900,1205710140,2890,2905,2905,2890,51
|
|
20241002,135800,1205562000,2905,2890,2905,2890,3044
|
|
20241002,135700,1196730655,2890,2890,2890,2890,500
|
|
20241002,135600,1195285655,2890,2890,2890,2890,206
|
|
20241002,135500,1194690315,2900,2890,2900,2890,2069
|
|
20241002,135400,1188697915,2890,2890,2890,2890,5
|
|
20241002,135300,1188683465,2885,2885,2885,2885,0
|
|
20241002,135200,1188683465,2885,2885,2885,2885,0
|
|
20241002,135100,1188683465,2885,2885,2885,2885,259
|
|
20241002,135000,1187936250,2890,2890,2890,2890,1
|
|
20241002,134900,1187933360,2885,2885,2885,2885,0
|
|
20241002,134800,1187933360,2885,2880,2885,2880,91
|
|
20241002,134700,1187670830,2890,2880,2890,2880,2
|
|
20241002,134600,1187665060,2880,2880,2880,2880,0
|
|
20241002,134500,1187665060,2880,2880,2880,2880,191
|
|
20241002,134400,1187114980,2880,2880,2880,2880,650
|
|
20241002,134300,1185242980,2890,2890,2890,2890,3
|
|
20241002,134200,1185234310,2890,2890,2890,2890,221
|
|
20241002,134100,1184595620,2890,2890,2890,2890,24
|
|
20241002,134000,1184526260,2880,2880,2880,2880,2226
|
|
20241002,133900,1178115380,2885,2885,2885,2885,5
|
|
20241002,133800,1178100955,2880,2880,2880,2880,107
|
|
20241002,133700,1177792795,2880,2880,2880,2880,0
|
|
20241002,133600,1177792795,2880,2880,2880,2880,501
|
|
20241002,133500,1176349915,2880,2870,2880,2870,1214
|
|
20241002,133400,1172862210,2870,2875,2875,2870,1668
|
|
20241002,133300,1168068205,2880,2875,2880,2875,152
|
|
20241002,133200,1167631155,2875,2875,2875,2875,58
|
|
20241002,133100,1167464405,2875,2875,2875,2875,0
|
|
20241002,133000,1167464405,2875,2875,2875,2875,1812
|
|
20241002,132900,1162254905,2875,2875,2875,2875,0
|
|
20241002,132800,1162254905,2875,2880,2880,2875,1101
|
|
20241002,132700,1159087980,2890,2890,2890,2890,17
|
|
20241002,132600,1159038850,2880,2880,2880,2880,1779
|
|
20241002,132500,1153915330,2890,2890,2890,2890,17
|
|
20241002,132400,1153866200,2885,2885,2885,2885,0
|
|
20241002,132300,1153866200,2885,2885,2885,2885,4546
|
|
20241002,132200,1140750990,2890,2890,2890,2890,0
|
|
20241002,132100,1140750990,2890,2890,2890,2890,58
|
|
20241002,132000,1140583370,2895,2895,2895,2895,0
|
|
20241002,131900,1140583370,2895,2890,2895,2890,255
|
|
20241002,131800,1139845420,2895,2895,2895,2895,0
|
|
20241002,131700,1139845420,2895,2895,2895,2895,0
|
|
20241002,131600,1139845420,2895,2895,2895,2895,41
|
|
20241002,131500,1139726725,2885,2890,2895,2885,1429
|
|
20241002,131400,1135599900,2890,2895,2895,2890,2877
|
|
20241002,131300,1127283995,2895,2895,2895,2895,63
|
|
20241002,131200,1127101610,2895,2895,2895,2895,879
|
|
20241002,131100,1124556905,2905,2900,2905,2900,886
|
|
20241002,131000,1121987500,2900,2900,2900,2900,7
|
|
20241002,130900,1121967200,2890,2900,2900,2890,432
|
|
20241002,130800,1120718690,2890,2900,2900,2890,7
|
|
20241002,130700,1120698400,2895,2895,2895,2895,1
|
|
20241002,130600,1120695505,2900,2900,2900,2895,1447
|
|
20241002,130500,1116506375,2895,2895,2895,2895,14
|
|
20241002,130400,1116465845,2895,2895,2895,2895,156
|
|
20241002,130300,1116014225,2900,2895,2900,2895,524
|
|
20241002,130200,1114497125,2895,2895,2900,2895,212
|
|
20241002,130100,1113882775,2900,2900,2900,2900,0
|
|
20241002,130000,1113882775,2900,2900,2900,2900,5
|
|
20241002,125900,1113868275,2895,2895,2895,2895,0
|
|
20241002,125800,1113868275,2895,2895,2910,2895,1711
|
|
20241002,125700,1108914915,2895,2910,2910,2895,895
|
|
20241002,125600,1106319200,2900,2900,2900,2900,0
|
|
20241002,125500,1106319200,2900,2910,2910,2900,2
|
|
20241002,125400,1106313390,2900,2900,2900,2900,2
|
|
20241002,125300,1106307590,2910,2910,2910,2895,62
|
|
20241002,125200,1106127765,2905,2905,2905,2895,2472
|
|
20241002,125100,1098958605,2905,2905,2905,2905,1693
|
|
20241002,125000,1094040440,2905,2905,2905,2905,0
|
|
20241002,124900,1094040440,2905,2905,2905,2905,470
|
|
20241002,124800,1092675090,2905,2905,2905,2905,0
|
|
20241002,124700,1092675090,2905,2900,2905,2900,2052
|
|
20241002,124600,1086715285,2905,2905,2905,2900,5
|
|
20241002,124500,1086700765,2905,2895,2905,2895,3150
|
|
20241002,124400,1077567220,2900,2900,2900,2895,4
|
|
20241002,124300,1077555625,2900,2900,2900,2900,0
|
|
20241002,124200,1077555625,2900,2900,2900,2900,0
|
|
20241002,124100,1077555625,2900,2905,2905,2900,2441
|
|
20241002,124000,1070476720,2900,2900,2905,2900,1312
|
|
20241002,123900,1066671740,2905,2900,2905,2900,3185
|
|
20241002,123800,1057426165,2900,2900,2900,2900,1184
|
|
20241002,123700,1053992565,2895,2895,2900,2895,607
|
|
20241002,123600,1052235275,2900,2900,2900,2900,644
|
|
20241002,123500,1050367675,2900,2900,2900,2900,167
|
|
20241002,123400,1049883375,2900,2900,2900,2900,941
|
|
20241002,123300,1047154475,2900,2900,2905,2900,116
|
|
20241002,123200,1046818045,2900,2900,2900,2900,1239
|
|
20241002,123100,1043224945,2900,2900,2900,2900,942
|
|
20241002,123000,1040493145,2900,2900,2900,2900,0
|
|
20241002,122900,1040493145,2900,2900,2900,2895,3452
|
|
20241002,122800,1030492345,2900,2895,2900,2895,2055
|
|
20241002,122700,1024543060,2895,2890,2895,2885,4217
|
|
20241002,122600,1012351045,2885,2885,2885,2885,1911
|
|
20241002,122500,1006837810,2880,2880,2880,2880,1
|
|
20241002,122400,1006834930,2880,2885,2885,2880,523
|
|
20241002,122300,1005326085,2885,2880,2885,2880,162
|
|
20241002,122200,1004859515,2880,2880,2880,2880,0
|
|
20241002,122100,1004859515,2880,2885,2885,2880,18
|
|
20241002,122000,1004807590,2885,2885,2885,2885,379
|
|
20241002,121900,1003714175,2880,2880,2880,2880,0
|
|
20241002,121800,1003714175,2880,2880,2880,2880,0
|
|
20241002,121700,1003714175,2880,2880,2880,2880,400
|
|
20241002,121600,1002562175,2880,2880,2880,2880,0
|
|
20241002,121500,1002562175,2880,2885,2885,2880,2
|
|
20241002,121400,1002556410,2885,2885,2885,2885,160
|
|
20241002,121300,1002094810,2885,2885,2885,2885,24
|
|
20241002,121200,1002025570,2885,2885,2885,2885,0
|
|
20241002,121100,1002025570,2885,2885,2885,2885,11
|
|
20241002,121000,1001993835,2885,2880,2885,2880,42
|
|
20241002,120900,1001872845,2880,2880,2880,2880,0
|
|
20241002,120800,1001872845,2880,2880,2880,2880,334
|
|
20241002,120700,1000910925,2885,2885,2885,2885,100
|
|
20241002,120600,1000622425,2885,2880,2885,2880,501
|
|
20241002,120500,999179540,2880,2880,2880,2880,2501
|
|
20241002,120400,991976660,2885,2885,2885,2885,254
|
|
20241002,120300,991243870,2885,2885,2885,2885,35
|
|
20241002,120200,991142895,2885,2880,2885,2880,68
|
|
20241002,120100,990946855,2885,2885,2885,2885,100
|
|
20241002,120000,990658355,2885,2885,2885,2885,4
|
|
20241002,115900,990646815,2885,2885,2885,2885,3
|
|
20241002,115800,990638160,2885,2885,2885,2885,105
|
|
20241002,115700,990335235,2885,2885,2885,2885,395
|
|
20241002,115600,989195660,2890,2890,2890,2890,1
|
|
20241002,115500,989192770,2885,2885,2885,2885,709
|
|
20241002,115400,987147305,2880,2880,2880,2880,253
|
|
20241002,115300,986418665,2885,2885,2885,2885,470
|
|
20241002,115200,985062715,2885,2885,2885,2885,23
|
|
20241002,115100,984996360,2890,2885,2890,2885,32
|
|
20241002,115000,984904035,2890,2890,2890,2890,3
|
|
20241002,114900,984895365,2890,2890,2890,2890,112
|
|
20241002,114800,984571685,2885,2885,2885,2885,0
|
|
20241002,114700,984571685,2885,2890,2890,2885,4
|
|
20241002,114600,984560130,2885,2885,2885,2885,1
|
|
20241002,114500,984557245,2890,2890,2890,2890,17
|
|
20241002,114400,984508115,2890,2890,2890,2890,110
|
|
20241002,114300,984190215,2890,2890,2890,2890,10
|
|
20241002,114200,984161315,2890,2890,2890,2890,5
|
|
20241002,114100,984146865,2890,2880,2890,2880,5001
|
|
20241002,114000,969703560,2870,2870,2870,2870,221
|
|
20241002,113900,969069290,2875,2875,2880,2875,6
|
|
20241002,113800,969052035,2880,2880,2880,2880,100
|
|
20241002,113700,968764035,2880,2880,2880,2875,403
|
|
20241002,113600,967605400,2880,2880,2880,2880,0
|
|
20241002,113500,967605400,2880,2880,2880,2880,0
|
|
20241002,113400,967605400,2880,2875,2880,2875,14
|
|
20241002,113300,967565130,2875,2875,2875,2875,0
|
|
20241002,113200,967565130,2875,2875,2875,2875,3300
|
|
20241002,113100,958077630,2880,2875,2880,2875,421
|
|
20241002,113000,956867230,2875,2875,2875,2875,0
|
|
20241002,112900,956867230,2875,2875,2875,2875,59
|
|
20241002,112800,956697605,2880,2880,2880,2880,2
|
|
20241002,112700,956691845,2880,2880,2880,2880,0
|
|
20241002,112600,956691845,2880,2880,2880,2880,10
|
|
20241002,112500,956663045,2875,2875,2875,2875,500
|
|
20241002,112400,955225545,2880,2880,2880,2880,0
|
|
20241002,112300,955225545,2880,2885,2885,2880,324
|
|
20241002,112200,954292375,2880,2880,2880,2880,967
|
|
20241002,112100,951507415,2880,2880,2885,2880,741
|
|
20241002,112000,949373330,2875,2880,2880,2875,1973
|
|
20241002,111900,943691100,2885,2885,2885,2885,3467
|
|
20241002,111800,933688805,2885,2885,2885,2885,0
|
|
20241002,111700,933688805,2885,2885,2885,2885,0
|
|
20241002,111600,933688805,2885,2885,2885,2885,277
|
|
20241002,111500,932889660,2885,2880,2885,2880,9
|
|
20241002,111400,932863735,2880,2880,2880,2880,342
|
|
20241002,111300,931878775,2880,2880,2880,2880,0
|
|
20241002,111200,931878775,2880,2880,2880,2880,1099
|
|
20241002,111100,928713655,2885,2885,2885,2885,0
|
|
20241002,111000,928713655,2885,2885,2885,2885,0
|
|
20241002,110900,928713655,2885,2885,2885,2885,1
|
|
20241002,110800,928710770,2875,2875,2875,2875,0
|
|
20241002,110700,928710770,2875,2875,2875,2875,0
|
|
20241002,110600,928710770,2875,2875,2875,2875,12
|
|
20241002,110500,928676270,2885,2885,2885,2885,0
|
|
20241002,110400,928676270,2885,2885,2885,2885,0
|
|
20241002,110300,928676270,2885,2880,2885,2880,101
|
|
20241002,110200,928385385,2880,2875,2880,2875,134
|
|
20241002,110100,927999635,2885,2885,2885,2885,0
|
|
20241002,110000,927999635,2885,2880,2885,2880,59
|
|
20241002,105900,927829710,2885,2885,2885,2885,137
|
|
20241002,105800,927434465,2875,2870,2875,2870,5059
|
|
20241002,105700,912904840,2875,2875,2875,2875,3
|
|
20241002,105600,912896215,2875,2875,2875,2875,0
|
|
20241002,105500,912896215,2875,2875,2875,2875,1008
|
|
20241002,105400,909998215,2875,2875,2875,2875,0
|
|
20241002,105300,909998215,2875,2875,2875,2875,0
|
|
20241002,105200,909998215,2875,2875,2875,2875,0
|
|
20241002,105100,909998215,2875,2870,2875,2870,101
|
|
20241002,105000,909708340,2875,2870,2875,2855,17030
|
|
20241002,104900,860986015,2875,2870,2875,2870,570
|
|
20241002,104800,859349765,2875,2870,2875,2870,193
|
|
20241002,104700,858795795,2870,2875,2875,2870,3819
|
|
20241002,104600,847835260,2870,2880,2880,2870,7916
|
|
20241002,104500,825076270,2880,2880,2880,2875,2656
|
|
20241002,104400,817426995,2880,2880,2880,2880,103
|
|
20241002,104300,817130355,2880,2885,2885,2880,6
|
|
20241002,104200,817113050,2885,2885,2885,2885,2393
|
|
20241002,104100,810209245,2885,2885,2890,2885,143
|
|
20241002,104000,809796185,2885,2890,2890,2885,555
|
|
20241002,103900,808192740,2890,2880,2890,2880,7330
|
|
20241002,103800,787040355,2885,2885,2885,2885,0
|
|
20241002,103700,787040355,2885,2880,2885,2880,37
|
|
20241002,103600,786933630,2885,2885,2885,2885,0
|
|
20241002,103500,786933630,2885,2880,2885,2880,105
|
|
20241002,103400,786630970,2880,2885,2885,2880,3
|
|
20241002,103300,786622320,2880,2880,2880,2880,2328
|
|
20241002,103200,779917680,2885,2880,2885,2880,924
|
|
20241002,103100,777256505,2880,2885,2885,2880,10
|
|
20241002,103000,777227665,2885,2880,2885,2880,5
|
|
20241002,102900,777213245,2885,2885,2885,2885,60
|
|
20241002,102800,777040145,2885,2880,2885,2880,251
|
|
20241002,102700,776317260,2885,2885,2885,2880,1573
|
|
20241002,102600,771780155,2885,2885,2885,2885,70
|
|
20241002,102500,771578205,2880,2885,2885,2880,1218
|
|
20241002,102400,768070355,2885,2880,2885,2880,70
|
|
20241002,102300,767868725,2880,2880,2880,2880,2500
|
|
20241002,102200,760668725,2880,2880,2880,2880,2087
|
|
20241002,102100,754658165,2880,2880,2880,2880,1801
|
|
20241002,102000,749471285,2885,2890,2890,2880,8269
|
|
20241002,101900,725630555,2885,2885,2895,2880,10935
|
|
20241002,101800,694099605,2885,2880,2890,2880,4515
|
|
20241002,101700,681073985,2885,2885,2885,2885,242
|
|
20241002,101600,680375815,2885,2885,2885,2880,836
|
|
20241002,101500,677968005,2885,2880,2885,2880,4267
|
|
20241002,101400,665666440,2875,2875,2880,2875,2001
|
|
20241002,101300,659907370,2875,2875,2875,2875,0
|
|
20241002,101200,659907370,2875,2875,2875,2875,10
|
|
20241002,101100,659878620,2875,2870,2875,2870,594
|
|
20241002,101000,658173790,2865,2865,2865,2865,0
|
|
20241002,100900,658173790,2865,2865,2865,2865,5
|
|
20241002,100800,658159465,2875,2880,2880,2875,414
|
|
20241002,100700,656967170,2880,2860,2880,2860,1678
|
|
20241002,100600,652142955,2875,2875,2875,2875,105
|
|
20241002,100500,651841080,2875,2870,2875,2870,1489
|
|
20241002,100400,647566195,2870,2870,2870,2870,10
|
|
20241002,100300,647537495,2855,2855,2855,2855,4
|
|
20241002,100200,647526075,2855,2855,2855,2855,42
|
|
20241002,100100,647406165,2865,2860,2865,2860,1150
|
|
20241002,100000,644116415,2860,2860,2860,2860,1
|
|
20241002,095900,644113555,2860,2860,2860,2860,31
|
|
20241002,095800,644024895,2860,2850,2860,2850,1154
|
|
20241002,095700,640731545,2855,2855,2855,2855,4498
|
|
20241002,095600,627889755,2855,2855,2855,2855,1000
|
|
20241002,095500,625034755,2860,2860,2860,2860,381
|
|
20241002,095400,623945095,2860,2855,2860,2855,15
|
|
20241002,095300,623902220,2860,2860,2860,2860,1005
|
|
20241002,095200,621027920,2860,2860,2860,2860,1000
|
|
20241002,095100,618167920,2860,2860,2860,2860,2656
|
|
20241002,095000,610571760,2870,2870,2875,2870,4355
|
|
20241002,094900,598072905,2860,2860,2860,2860,350
|
|
20241002,094800,597071905,2855,2855,2860,2855,3889
|
|
20241002,094700,585968795,2860,2860,2870,2860,374
|
|
20241002,094600,584899105,2870,2870,2870,2870,4
|
|
20241002,094500,584887625,2870,2870,2870,2860,423
|
|
20241002,094400,583677815,2870,2855,2870,2855,3
|
|
20241002,094300,583669235,2855,2875,2875,2855,4400
|
|
20241002,094200,571054590,2880,2875,2880,2875,7269
|
|
20241002,094100,550141060,2870,2865,2870,2865,2328
|
|
20241002,094000,543460170,2865,2860,2865,2860,2322
|
|
20241002,093900,536809245,2860,2860,2860,2855,974
|
|
20241002,093800,534027890,2865,2865,2865,2865,11
|
|
20241002,093700,533996375,2865,2855,2865,2855,1001
|
|
20241002,093600,531138510,2855,2860,2860,2855,1584
|
|
20241002,093500,526616090,2860,2870,2870,2860,3150
|
|
20241002,093400,517597090,2870,2870,2870,2860,81
|
|
20241002,093300,517365060,2860,2860,2860,2860,52
|
|
20241002,093200,517216340,2860,2860,2860,2860,269
|
|
20241002,093100,516447000,2860,2860,2860,2860,0
|
|
20241002,093000,516447000,2860,2870,2870,2860,1543
|
|
20241002,092900,512023350,2870,2870,2870,2870,500
|
|
20241002,092800,510588350,2870,2860,2870,2860,1957
|
|
20241002,092700,504991310,2860,2875,2875,2860,6501
|
|
20241002,092600,486329275,2880,2860,2880,2860,3034
|
|
20241002,092500,477613220,2865,2865,2865,2865,1814
|
|
20241002,092400,472416110,2865,2865,2865,2865,1000
|
|
20241002,092300,469551110,2855,2865,2865,2850,1098
|
|
20241002,092200,466421060,2860,2860,2860,2850,6747
|
|
20241002,092100,447139830,2860,2855,2865,2850,1942
|
|
20241002,092000,441590030,2860,2860,2860,2850,3184
|
|
20241002,091900,432487685,2850,2860,2860,2850,298
|
|
20241002,091800,431635915,2865,2850,2865,2850,4113
|
|
20241002,091700,419913850,2855,2865,2870,2855,8430
|
|
20241002,091600,395820335,2865,2865,2870,2865,2963
|
|
20241002,091500,387322475,2860,2860,2865,2860,2514
|
|
20241002,091400,380131725,2865,2860,2865,2860,406
|
|
20241002,091300,378970435,2865,2850,2865,2850,2177
|
|
20241002,091200,372742160,2845,2840,2860,2840,10241
|
|
20241002,091100,343573165,2845,2835,2845,2835,2621
|
|
20241002,091000,336133705,2830,2820,2830,2815,3871
|
|
20241002,090900,325220265,2815,2830,2835,2815,4149
|
|
20241002,090800,313506545,2835,2835,2835,2830,706
|
|
20241002,090700,311507035,2835,2835,2835,2835,622
|
|
20241002,090600,309743665,2845,2850,2850,2835,1306
|
|
20241002,090500,306037460,2845,2840,2845,2825,2641
|
|
20241002,090400,298553790,2840,2835,2850,2825,10293
|
|
20241002,090300,269295145,2825,2825,2835,2815,2433
|
|
20241002,090200,262416470,2810,2820,2825,2805,42836
|
|
20241002,090100,141888455,2825,2820,2830,2820,9759
|
|
20241002,090000,114346410,2820,2815,2845,2815,40399
|