641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,193700,1401820920,2950,2950,2950,2950,0
|
|
20241007,193600,1401820920,2950,2950,2950,2950,0
|
|
20241007,193500,1401820920,2950,2950,2950,2950,0
|
|
20241007,193400,1401820920,2950,2950,2950,2950,0
|
|
20241007,193300,1401820920,2950,2950,2950,2950,0
|
|
20241007,193200,1401820920,2950,2950,2950,2950,0
|
|
20241007,193100,1401820920,2950,2950,2950,2950,0
|
|
20241007,193000,1401820920,2950,2950,2950,2950,0
|
|
20241007,192900,1401820920,2950,2950,2950,2950,0
|
|
20241007,192800,1401820920,2950,2950,2950,2950,0
|
|
20241007,192700,1401820920,2950,2950,2950,2950,0
|
|
20241007,192600,1401820920,2950,2950,2950,2950,0
|
|
20241007,192500,1401820920,2950,2950,2950,2950,0
|
|
20241007,192400,1401820920,2950,2950,2950,2950,0
|
|
20241007,192300,1401820920,2950,2950,2950,2950,0
|
|
20241007,192200,1401820920,2950,2950,2950,2950,0
|
|
20241007,192100,1401820920,2950,2950,2950,2950,0
|
|
20241007,192000,1401820920,2950,2950,2950,2950,0
|
|
20241007,191900,1401820920,2950,2950,2950,2950,0
|
|
20241007,191800,1401820920,2950,2950,2950,2950,0
|
|
20241007,191700,1401820920,2950,2950,2950,2950,0
|
|
20241007,191600,1401820920,2950,2950,2950,2950,0
|
|
20241007,191500,1401820920,2950,2950,2950,2950,0
|
|
20241007,191400,1401820920,2950,2950,2950,2950,0
|
|
20241007,191300,1401820920,2950,2950,2950,2950,0
|
|
20241007,191200,1401820920,2950,2950,2950,2950,0
|
|
20241007,191100,1401820920,2950,2950,2950,2950,0
|
|
20241007,191000,1401820920,2950,2950,2950,2950,0
|
|
20241007,190900,1401820920,2950,2950,2950,2950,0
|
|
20241007,190800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,190700,1401820920,2950,2950,2950,2950,0
|
|
20241007,190600,1401820920,2950,2950,2950,2950,0
|
|
20241007,190500,1401820920,2950,2950,2950,2950,0
|
|
20241007,190400,1401820920,2950,2950,2950,2950,0
|
|
20241007,190300,1401820920,2950,2950,2950,2950,0
|
|
20241007,190200,1401820920,2950,2950,2950,2950,0
|
|
20241007,190100,1401820920,2950,2950,2950,2950,0
|
|
20241007,190000,1401820920,2950,2950,2950,2950,0
|
|
20241007,185900,1401820920,2950,2950,2950,2950,0
|
|
20241007,185800,1401820920,2950,2950,2950,2950,0
|
|
20241007,185700,1401820920,2950,2950,2950,2950,0
|
|
20241007,185600,1401820920,2950,2950,2950,2950,0
|
|
20241007,185500,1401820920,2950,2950,2950,2950,0
|
|
20241007,185400,1401820920,2950,2950,2950,2950,0
|
|
20241007,185300,1401820920,2950,2950,2950,2950,0
|
|
20241007,185200,1401820920,2950,2950,2950,2950,0
|
|
20241007,185100,1401820920,2950,2950,2950,2950,0
|
|
20241007,185000,1401820920,2950,2950,2950,2950,0
|
|
20241007,184900,1401820920,2950,2950,2950,2950,0
|
|
20241007,184800,1401820920,2950,2950,2950,2950,0
|
|
20241007,184700,1401820920,2950,2950,2950,2950,0
|
|
20241007,184600,1401820920,2950,2950,2950,2950,0
|
|
20241007,184500,1401820920,2950,2950,2950,2950,0
|
|
20241007,184400,1401820920,2950,2950,2950,2950,0
|
|
20241007,184300,1401820920,2950,2950,2950,2950,0
|
|
20241007,184200,1401820920,2950,2950,2950,2950,0
|
|
20241007,184100,1401820920,2950,2950,2950,2950,0
|
|
20241007,184000,1401820920,2950,2950,2950,2950,0
|
|
20241007,183900,1401820920,2950,2950,2950,2950,0
|
|
20241007,183800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,183700,1401820920,2950,2950,2950,2950,0
|
|
20241007,183600,1401820920,2950,2950,2950,2950,0
|
|
20241007,183500,1401820920,2950,2950,2950,2950,0
|
|
20241007,183400,1401820920,2950,2950,2950,2950,0
|
|
20241007,183300,1401820920,2950,2950,2950,2950,0
|
|
20241007,183200,1401820920,2950,2950,2950,2950,0
|
|
20241007,183100,1401820920,2950,2950,2950,2950,0
|
|
20241007,183000,1401820920,2950,2950,2950,2950,0
|
|
20241007,182900,1401820920,2950,2950,2950,2950,0
|
|
20241007,182800,1401820920,2950,2950,2950,2950,0
|
|
20241007,182700,1401820920,2950,2950,2950,2950,0
|
|
20241007,182600,1401820920,2950,2950,2950,2950,0
|
|
20241007,182500,1401820920,2950,2950,2950,2950,0
|
|
20241007,182400,1401820920,2950,2950,2950,2950,0
|
|
20241007,182300,1401820920,2950,2950,2950,2950,0
|
|
20241007,182200,1401820920,2950,2950,2950,2950,0
|
|
20241007,182100,1401820920,2950,2950,2950,2950,0
|
|
20241007,182000,1401820920,2950,2950,2950,2950,0
|
|
20241007,181900,1401820920,2950,2950,2950,2950,0
|
|
20241007,181800,1401820920,2950,2950,2950,2950,0
|
|
20241007,181700,1401820920,2950,2950,2950,2950,0
|
|
20241007,181600,1401820920,2950,2950,2950,2950,0
|
|
20241007,181500,1401820920,2950,2950,2950,2950,0
|
|
20241007,181400,1401820920,2950,2950,2950,2950,0
|
|
20241007,181300,1401820920,2950,2950,2950,2950,0
|
|
20241007,181200,1401820920,2950,2950,2950,2950,0
|
|
20241007,181100,1401820920,2950,2950,2950,2950,0
|
|
20241007,181000,1401820920,2950,2950,2950,2950,0
|
|
20241007,180900,1401820920,2950,2950,2950,2950,0
|
|
20241007,180800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,180700,1401820920,2950,2950,2950,2950,0
|
|
20241007,180600,1401820920,2950,2950,2950,2950,0
|
|
20241007,180500,1401820920,2950,2950,2950,2950,0
|
|
20241007,180400,1401820920,2950,2950,2950,2950,0
|
|
20241007,180300,1401820920,2950,2950,2950,2950,0
|
|
20241007,180200,1401820920,2950,2950,2950,2950,0
|
|
20241007,180100,1401820920,2950,2950,2950,2950,0
|
|
20241007,180000,1401820920,2950,2950,2950,2950,0
|
|
20241007,175900,1401820920,2950,2950,2950,2950,0
|
|
20241007,175800,1401820920,2950,2950,2950,2950,0
|
|
20241007,175700,1401820920,2950,2950,2950,2950,0
|
|
20241007,175600,1401820920,2950,2950,2950,2950,0
|
|
20241007,175500,1401820920,2950,2950,2950,2950,0
|
|
20241007,175400,1401820920,2950,2950,2950,2950,0
|
|
20241007,175300,1401820920,2950,2950,2950,2950,0
|
|
20241007,175200,1401820920,2950,2950,2950,2950,0
|
|
20241007,175100,1401820920,2950,2950,2950,2950,0
|
|
20241007,175000,1401820920,2950,2950,2950,2950,0
|
|
20241007,174900,1401820920,2950,2950,2950,2950,0
|
|
20241007,174800,1401820920,2950,2950,2950,2950,0
|
|
20241007,174700,1401820920,2950,2950,2950,2950,0
|
|
20241007,174600,1401820920,2950,2950,2950,2950,0
|
|
20241007,174500,1401820920,2950,2950,2950,2950,0
|
|
20241007,174400,1401820920,2950,2950,2950,2950,0
|
|
20241007,174300,1401820920,2950,2950,2950,2950,0
|
|
20241007,174200,1401820920,2950,2950,2950,2950,0
|
|
20241007,174100,1401820920,2950,2950,2950,2950,0
|
|
20241007,174000,1401820920,2950,2950,2950,2950,0
|
|
20241007,173900,1401820920,2950,2950,2950,2950,0
|
|
20241007,173800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,173700,1401820920,2950,2950,2950,2950,0
|
|
20241007,173600,1401820920,2950,2950,2950,2950,0
|
|
20241007,173500,1401820920,2950,2950,2950,2950,0
|
|
20241007,173400,1401820920,2950,2950,2950,2950,0
|
|
20241007,173300,1401820920,2950,2950,2950,2950,0
|
|
20241007,173200,1401820920,2950,2950,2950,2950,0
|
|
20241007,173100,1401820920,2950,2950,2950,2950,0
|
|
20241007,173000,1401820920,2950,2950,2950,2950,0
|
|
20241007,172900,1401820920,2950,2950,2950,2950,0
|
|
20241007,172800,1401820920,2950,2950,2950,2950,0
|
|
20241007,172700,1401820920,2950,2950,2950,2950,0
|
|
20241007,172600,1401820920,2950,2950,2950,2950,0
|
|
20241007,172500,1401820920,2950,2950,2950,2950,0
|
|
20241007,172400,1401820920,2950,2950,2950,2950,0
|
|
20241007,172300,1401820920,2950,2950,2950,2950,0
|
|
20241007,172200,1401820920,2950,2950,2950,2950,0
|
|
20241007,172100,1401820920,2950,2950,2950,2950,0
|
|
20241007,172000,1401820920,2950,2950,2950,2950,0
|
|
20241007,171900,1401820920,2950,2950,2950,2950,0
|
|
20241007,171800,1401820920,2950,2950,2950,2950,0
|
|
20241007,171700,1401820920,2950,2950,2950,2950,0
|
|
20241007,171600,1401820920,2950,2950,2950,2950,0
|
|
20241007,171500,1401820920,2950,2950,2950,2950,0
|
|
20241007,171400,1401820920,2950,2950,2950,2950,0
|
|
20241007,171300,1401820920,2950,2950,2950,2950,0
|
|
20241007,171200,1401820920,2950,2950,2950,2950,0
|
|
20241007,171100,1401820920,2950,2950,2950,2950,0
|
|
20241007,171000,1401820920,2950,2950,2950,2950,0
|
|
20241007,170900,1401820920,2950,2950,2950,2950,0
|
|
20241007,170800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,170700,1401820920,2950,2950,2950,2950,0
|
|
20241007,170600,1401820920,2950,2950,2950,2950,0
|
|
20241007,170500,1401820920,2950,2950,2950,2950,0
|
|
20241007,170400,1401820920,2950,2950,2950,2950,0
|
|
20241007,170300,1401820920,2950,2950,2950,2950,0
|
|
20241007,170200,1401820920,2950,2950,2950,2950,0
|
|
20241007,170100,1401820920,2950,2950,2950,2950,0
|
|
20241007,170000,1401820920,2950,2950,2950,2950,0
|
|
20241007,165900,1401820920,2950,2950,2950,2950,0
|
|
20241007,165800,1401820920,2950,2950,2950,2950,0
|
|
20241007,165700,1401820920,2950,2950,2950,2950,0
|
|
20241007,165600,1401820920,2950,2950,2950,2950,0
|
|
20241007,165500,1401820920,2950,2950,2950,2950,0
|
|
20241007,165400,1401820920,2950,2950,2950,2950,0
|
|
20241007,165300,1401820920,2950,2950,2950,2950,0
|
|
20241007,165200,1401820920,2950,2950,2950,2950,0
|
|
20241007,165100,1401820920,2950,2950,2950,2950,0
|
|
20241007,165000,1401820920,2950,2950,2950,2950,0
|
|
20241007,164900,1401820920,2950,2950,2950,2950,0
|
|
20241007,164800,1401820920,2950,2950,2950,2950,0
|
|
20241007,164700,1401820920,2950,2950,2950,2950,0
|
|
20241007,164600,1401820920,2950,2950,2950,2950,0
|
|
20241007,164500,1401820920,2950,2950,2950,2950,0
|
|
20241007,164400,1401820920,2950,2950,2950,2950,0
|
|
20241007,164300,1401820920,2950,2950,2950,2950,0
|
|
20241007,164200,1401820920,2950,2950,2950,2950,0
|
|
20241007,164100,1401820920,2950,2950,2950,2950,0
|
|
20241007,164000,1401820920,2950,2950,2950,2950,0
|
|
20241007,163900,1401820920,2950,2950,2950,2950,0
|
|
20241007,163800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,163700,1401820920,2950,2950,2950,2950,0
|
|
20241007,163600,1401820920,2950,2950,2950,2950,0
|
|
20241007,163500,1401820920,2950,2950,2950,2950,0
|
|
20241007,163400,1401820920,2950,2950,2950,2950,0
|
|
20241007,163300,1401820920,2950,2950,2950,2950,0
|
|
20241007,163200,1401820920,2950,2950,2950,2950,0
|
|
20241007,163100,1401820920,2950,2950,2950,2950,0
|
|
20241007,163000,1401820920,2950,2950,2950,2950,0
|
|
20241007,162900,1401820920,2950,2950,2950,2950,0
|
|
20241007,162800,1401820920,2950,2950,2950,2950,0
|
|
20241007,162700,1401820920,2950,2950,2950,2950,0
|
|
20241007,162600,1401820920,2950,2950,2950,2950,0
|
|
20241007,162500,1401820920,2950,2950,2950,2950,0
|
|
20241007,162400,1401820920,2950,2950,2950,2950,0
|
|
20241007,162300,1401820920,2950,2950,2950,2950,0
|
|
20241007,162200,1401820920,2950,2950,2950,2950,0
|
|
20241007,162100,1401820920,2950,2950,2950,2950,0
|
|
20241007,162000,1401820920,2950,2950,2950,2950,0
|
|
20241007,161900,1401820920,2950,2950,2950,2950,0
|
|
20241007,161800,1401820920,2950,2950,2950,2950,0
|
|
20241007,161700,1401820920,2950,2950,2950,2950,0
|
|
20241007,161600,1401820920,2950,2950,2950,2950,0
|
|
20241007,161500,1401820920,2950,2950,2950,2950,0
|
|
20241007,161400,1401820920,2950,2950,2950,2950,0
|
|
20241007,161300,1401820920,2950,2950,2950,2950,0
|
|
20241007,161200,1401820920,2950,2950,2950,2950,0
|
|
20241007,161100,1401820920,2950,2950,2950,2950,0
|
|
20241007,161000,1401820920,2950,2950,2950,2950,0
|
|
20241007,160900,1401820920,2950,2950,2950,2950,0
|
|
20241007,160800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,160700,1401820920,2950,2950,2950,2950,0
|
|
20241007,160600,1401820920,2950,2950,2950,2950,0
|
|
20241007,160500,1401820920,2950,2950,2950,2950,0
|
|
20241007,160400,1401820920,2950,2950,2950,2950,0
|
|
20241007,160300,1401820920,2950,2950,2950,2950,0
|
|
20241007,160200,1401820920,2950,2950,2950,2950,0
|
|
20241007,160100,1401820920,2950,2950,2950,2950,0
|
|
20241007,160000,1401820920,2950,2950,2950,2950,0
|
|
20241007,155900,1401820920,2950,2950,2950,2950,0
|
|
20241007,155800,1401820920,2950,2950,2950,2950,0
|
|
20241007,155700,1401820920,2950,2950,2950,2950,0
|
|
20241007,155600,1401820920,2950,2950,2950,2950,0
|
|
20241007,155500,1401820920,2950,2950,2950,2950,0
|
|
20241007,155400,1401820920,2950,2950,2950,2950,0
|
|
20241007,155300,1401820920,2950,2950,2950,2950,0
|
|
20241007,155200,1401820920,2950,2950,2950,2950,0
|
|
20241007,155100,1401820920,2950,2950,2950,2950,0
|
|
20241007,155000,1401820920,2950,2950,2950,2950,0
|
|
20241007,154900,1401820920,2950,2950,2950,2950,0
|
|
20241007,154800,1401820920,2950,2950,2950,2950,0
|
|
20241007,154700,1401820920,2950,2950,2950,2950,0
|
|
20241007,154600,1401820920,2950,2950,2950,2950,0
|
|
20241007,154500,1401820920,2950,2950,2950,2950,0
|
|
20241007,154400,1401820920,2950,2950,2950,2950,0
|
|
20241007,154300,1401820920,2950,2950,2950,2950,0
|
|
20241007,154200,1401820920,2950,2950,2950,2950,0
|
|
20241007,154100,1401820920,2950,2950,2950,2950,0
|
|
20241007,154000,1401820920,2950,2950,2950,2950,0
|
|
20241007,153900,1401820920,2950,2950,2950,2950,0
|
|
20241007,153800,1401820920,2950,2950,2950,2950,9594
|
|
20241007,153700,1401820920,2950,2950,2950,2950,0
|
|
20241007,153600,1401820920,2950,2950,2950,2950,0
|
|
20241007,153500,1401820920,2950,2950,2950,2950,0
|
|
20241007,153400,1401820920,2950,2950,2950,2950,0
|
|
20241007,153300,1401820920,2950,2950,2950,2950,0
|
|
20241007,153200,1401820920,2950,2950,2950,2950,0
|
|
20241007,153100,1401820920,2950,2950,2950,2950,0
|
|
20241007,153000,1401820920,2950,2950,2950,2950,9594
|
|
20241007,152900,1373518620,2960,2960,2960,2960,0
|
|
20241007,152800,1373518620,2960,2960,2960,2960,0
|
|
20241007,152700,1373518620,2960,2960,2960,2960,0
|
|
20241007,152600,1373518620,2960,2960,2960,2960,0
|
|
20241007,152500,1373518620,2960,2960,2960,2960,0
|
|
20241007,152400,1373518620,2960,2960,2960,2960,0
|
|
20241007,152300,1373518620,2960,2960,2960,2960,0
|
|
20241007,152200,1373518620,2960,2960,2960,2960,0
|
|
20241007,152100,1373518620,2960,2960,2960,2960,0
|
|
20241007,152000,1373518620,2960,2960,2960,2960,0
|
|
20241007,151900,1373518620,2960,2960,2960,2950,1181
|
|
20241007,151800,1370034640,2950,2945,2960,2945,11744
|
|
20241007,151700,1335400545,2945,2950,2950,2945,120
|
|
20241007,151600,1335047045,2950,2945,2950,2945,503
|
|
20241007,151500,1333565695,2945,2950,2950,2945,6814
|
|
20241007,151400,1313465045,2955,2955,2955,2955,338
|
|
20241007,151300,1312466255,2950,2950,2950,2950,975
|
|
20241007,151200,1309590005,2960,2955,2960,2955,22
|
|
20241007,151100,1309524890,2960,2955,2960,2955,365
|
|
20241007,151000,1308446305,2955,2955,2955,2955,282
|
|
20241007,150900,1307612995,2955,2950,2955,2950,309
|
|
20241007,150800,1306699915,2955,2955,2955,2955,106
|
|
20241007,150700,1306386685,2955,2955,2955,2955,347
|
|
20241007,150600,1305361300,2950,2950,2955,2945,2308
|
|
20241007,150500,1298552650,2950,2950,2950,2950,350
|
|
20241007,150400,1297520150,2950,2945,2950,2945,53
|
|
20241007,150300,1297363965,2950,2945,2950,2945,167
|
|
20241007,150200,1296872095,2945,2945,2945,2945,33
|
|
20241007,150100,1296774910,2945,2945,2950,2945,1098
|
|
20241007,150000,1293541050,2945,2950,2950,2945,128
|
|
20241007,145900,1293163745,2945,2945,2950,2945,203
|
|
20241007,145800,1292565905,2945,2945,2950,2945,1263
|
|
20241007,145700,1288843350,2945,2950,2950,2945,2032
|
|
20241007,145600,1282853680,2950,2950,2950,2945,2126
|
|
20241007,145500,1276592500,2945,2950,2950,2945,32
|
|
20241007,145400,1276498110,2945,2950,2955,2945,2946
|
|
20241007,145300,1267807370,2950,2950,2950,2950,102
|
|
20241007,145200,1267506470,2950,2950,2950,2950,1000
|
|
20241007,145100,1264556470,2955,2950,2955,2950,105
|
|
20241007,145000,1264246695,2950,2955,2955,2950,2283
|
|
20241007,144900,1257511790,2955,2955,2955,2955,45
|
|
20241007,144800,1257378815,2955,2955,2955,2955,95
|
|
20241007,144700,1257098090,2955,2955,2955,2955,46
|
|
20241007,144600,1256962160,2950,2955,2955,2950,1502
|
|
20241007,144500,1252526300,2950,2950,2950,2950,0
|
|
20241007,144400,1252526300,2950,2950,2955,2950,1550
|
|
20241007,144300,1247949275,2950,2955,2955,2950,276
|
|
20241007,144200,1247134505,2950,2960,2960,2950,678
|
|
20241007,144100,1245132835,2955,2955,2955,2955,252
|
|
20241007,144000,1244388175,2955,2960,2960,2955,3066
|
|
20241007,143900,1235328125,2960,2960,2960,2960,130
|
|
20241007,143800,1234943325,2955,2955,2955,2955,1041
|
|
20241007,143700,1231867170,2955,2955,2955,2955,708
|
|
20241007,143600,1229775030,2950,2960,2960,2950,7852
|
|
20241007,143500,1206594820,2960,2960,2960,2960,200
|
|
20241007,143400,1206002820,2960,2955,2960,2955,501
|
|
20241007,143300,1204522305,2955,2955,2955,2955,171
|
|
20241007,143200,1204017000,2955,2955,2955,2955,5000
|
|
20241007,143100,1189242000,2960,2960,2960,2960,35
|
|
20241007,143000,1189138400,2960,2960,2960,2960,481
|
|
20241007,142900,1187714640,2960,2960,2960,2960,33
|
|
20241007,142800,1187616960,2955,2955,2955,2955,0
|
|
20241007,142700,1187616960,2955,2955,2955,2955,1000
|
|
20241007,142600,1184661960,2960,2955,2960,2955,205
|
|
20241007,142500,1184056160,2955,2955,2955,2955,1044
|
|
20241007,142400,1180971140,2960,2960,2960,2960,0
|
|
20241007,142300,1180971140,2960,2960,2960,2960,67
|
|
20241007,142200,1180772820,2960,2960,2960,2960,187
|
|
20241007,142100,1180219300,2960,2960,2960,2960,100
|
|
20241007,142000,1179923300,2960,2955,2960,2955,294
|
|
20241007,141900,1179053635,2955,2960,2960,2955,1817
|
|
20241007,141800,1173675605,2965,2965,2965,2960,301
|
|
20241007,141700,1172784140,2965,2960,2965,2960,349
|
|
20241007,141600,1171751080,2965,2965,2965,2965,0
|
|
20241007,141500,1171751080,2965,2960,2965,2960,6
|
|
20241007,141400,1171733295,2960,2960,2960,2960,40
|
|
20241007,141300,1171614895,2965,2965,2965,2965,0
|
|
20241007,141200,1171614895,2965,2965,2965,2965,0
|
|
20241007,141100,1171614895,2965,2965,2965,2965,55
|
|
20241007,141000,1171451820,2965,2960,2965,2960,183
|
|
20241007,140900,1170910025,2960,2960,2960,2960,5011
|
|
20241007,140800,1156077465,2965,2965,2965,2965,0
|
|
20241007,140700,1156077465,2965,2965,2965,2965,10340
|
|
20241007,140600,1125419365,2965,2965,2965,2965,0
|
|
20241007,140500,1125419365,2965,2965,2965,2965,900
|
|
20241007,140400,1122750865,2965,2965,2965,2965,335
|
|
20241007,140300,1121757590,2970,2970,2970,2970,0
|
|
20241007,140200,1121757590,2970,2970,2970,2970,15
|
|
20241007,140100,1121713040,2970,2970,2970,2970,118
|
|
20241007,140000,1121362580,2970,2970,2970,2970,400
|
|
20241007,135900,1120174580,2975,2970,2975,2970,7
|
|
20241007,135800,1120153775,2970,2965,2970,2965,5225
|
|
20241007,135700,1104635695,2970,2970,2970,2970,3825
|
|
20241007,135600,1093275445,2975,2975,2975,2975,0
|
|
20241007,135500,1093275445,2975,2970,2975,2970,1354
|
|
20241007,135400,1089251565,2975,2975,2975,2975,68
|
|
20241007,135300,1089049265,2970,2970,2970,2970,545
|
|
20241007,135200,1087430615,2970,2970,2970,2970,46
|
|
20241007,135100,1087293995,2970,2970,2970,2970,0
|
|
20241007,135000,1087293995,2970,2975,2975,2970,51
|
|
20241007,134900,1087142520,2975,2975,2975,2975,3
|
|
20241007,134800,1087133595,2970,2970,2970,2970,0
|
|
20241007,134700,1087133595,2970,2975,2975,2970,338
|
|
20241007,134600,1086129725,2975,2975,2975,2975,1
|
|
20241007,134500,1086126750,2980,2970,2980,2970,775
|
|
20241007,134400,1083824970,2980,2980,2980,2980,14
|
|
20241007,134300,1083783250,2970,2980,2980,2970,2975
|
|
20241007,134200,1074931210,2980,2980,2980,2980,0
|
|
20241007,134100,1074931210,2980,2980,2980,2980,0
|
|
20241007,134000,1074931210,2980,2980,2980,2980,1
|
|
20241007,133900,1074928230,2980,2980,2980,2980,10
|
|
20241007,133800,1074898430,2970,2970,2970,2970,45
|
|
20241007,133700,1074764780,2980,2965,2980,2965,310
|
|
20241007,133600,1073845480,2980,2970,2980,2970,152
|
|
20241007,133500,1073393940,2970,2970,2970,2965,4589
|
|
20241007,133400,1059782020,2975,2975,2975,2975,0
|
|
20241007,133300,1059782020,2975,2975,2975,2975,23
|
|
20241007,133200,1059713595,2975,2975,2975,2970,329
|
|
20241007,133100,1058735945,2975,2980,2980,2975,327
|
|
20241007,133000,1057762620,2980,2980,2980,2980,0
|
|
20241007,132900,1057762620,2980,2980,2980,2980,0
|
|
20241007,132800,1057762620,2980,2980,2980,2980,0
|
|
20241007,132700,1057762620,2980,2980,2980,2980,500
|
|
20241007,132600,1056272620,2975,2975,2975,2975,89
|
|
20241007,132500,1056007845,2975,2975,2975,2975,9
|
|
20241007,132400,1055981070,2970,2975,2975,2970,104
|
|
20241007,132300,1055671690,2975,2975,2975,2975,673
|
|
20241007,132200,1053669515,2970,2970,2970,2970,117
|
|
20241007,132100,1053322025,2980,2980,2980,2980,1
|
|
20241007,132000,1053319045,2970,2970,2970,2970,644
|
|
20241007,131900,1051406365,2970,2970,2970,2970,160
|
|
20241007,131800,1050931165,2970,2975,2980,2970,3509
|
|
20241007,131700,1040489305,2975,2975,2975,2975,2
|
|
20241007,131600,1040483355,2965,2965,2965,2965,0
|
|
20241007,131500,1040483355,2965,2965,2965,2965,1500
|
|
20241007,131400,1036035855,2970,2970,2970,2970,102
|
|
20241007,131300,1035732915,2970,2970,2970,2970,506
|
|
20241007,131200,1034230095,2970,2970,2970,2970,1647
|
|
20241007,131100,1029338505,2975,2975,2975,2975,0
|
|
20241007,131000,1029338505,2975,2975,2975,2975,0
|
|
20241007,130900,1029338505,2975,2970,2975,2970,46
|
|
20241007,130800,1029201880,2970,2975,2975,2970,13
|
|
20241007,130700,1029163255,2970,2975,2975,2970,575
|
|
20241007,130600,1027452855,2980,2975,2980,2975,449
|
|
20241007,130500,1026115530,2980,2980,2980,2980,3
|
|
20241007,130400,1026106590,2975,2975,2975,2975,3185
|
|
20241007,130300,1016631215,2975,2975,2975,2975,31
|
|
20241007,130200,1016538990,2970,2970,2970,2970,0
|
|
20241007,130100,1016538990,2970,2970,2975,2970,3314
|
|
20241007,130000,1006696405,2970,2970,2970,2970,1870
|
|
20241007,125900,1001142505,2970,2970,2970,2970,0
|
|
20241007,125800,1001142505,2970,2965,2970,2965,390
|
|
20241007,125700,999985900,2960,2965,2965,2960,1092
|
|
20241007,125600,996748270,2965,2965,2965,2965,1200
|
|
20241007,125500,993190270,2965,2965,2965,2965,0
|
|
20241007,125400,993190270,2965,2960,2965,2960,700
|
|
20241007,125300,991115770,2960,2960,2960,2960,2
|
|
20241007,125200,991109850,2965,2965,2965,2965,100
|
|
20241007,125100,990813350,2965,2965,2965,2965,0
|
|
20241007,125000,990813350,2965,2955,2970,2950,1926
|
|
20241007,124900,985104740,2965,2965,2965,2965,300
|
|
20241007,124800,984215240,2965,2960,2965,2960,835
|
|
20241007,124700,981740910,2955,2955,2955,2955,0
|
|
20241007,124600,981740910,2955,2955,2955,2955,1020
|
|
20241007,124500,978726810,2945,2945,2945,2945,0
|
|
20241007,124400,978726810,2945,2945,2945,2945,0
|
|
20241007,124300,978726810,2945,2945,2945,2945,70
|
|
20241007,124200,978520660,2960,2960,2960,2960,100
|
|
20241007,124100,978224660,2960,2960,2960,2960,1
|
|
20241007,124000,978221700,2945,2945,2945,2945,712
|
|
20241007,123900,976124860,2945,2945,2945,2945,0
|
|
20241007,123800,976124860,2945,2945,2945,2945,1000
|
|
20241007,123700,973179860,2945,2950,2950,2945,3099
|
|
20241007,123600,964046520,2950,2955,2955,2950,867
|
|
20241007,123500,961488595,2955,2955,2955,2955,0
|
|
20241007,123400,961488595,2955,2955,2955,2955,0
|
|
20241007,123300,961488595,2955,2955,2955,2955,10
|
|
20241007,123200,961459045,2960,2960,2960,2960,0
|
|
20241007,123100,961459045,2960,2960,2960,2960,0
|
|
20241007,123000,961459045,2960,2960,2960,2960,0
|
|
20241007,122900,961459045,2960,2960,2960,2960,0
|
|
20241007,122800,961459045,2960,2960,2960,2960,501
|
|
20241007,122700,959976085,2960,2960,2960,2960,5
|
|
20241007,122600,959961285,2960,2960,2960,2960,0
|
|
20241007,122500,959961285,2960,2960,2960,2960,100
|
|
20241007,122400,959665285,2960,2960,2960,2960,1
|
|
20241007,122300,959662325,2945,2960,2960,2945,355
|
|
20241007,122200,958616835,2950,2950,2950,2950,3
|
|
20241007,122100,958607985,2950,2955,2960,2950,13008
|
|
20241007,122000,920107710,2955,2955,2955,2935,18991
|
|
20241007,121900,864188245,2955,2960,2960,2955,41
|
|
20241007,121800,864066900,2960,2960,2960,2960,1226
|
|
20241007,121700,860437940,2955,2955,2955,2955,120
|
|
20241007,121600,860083340,2960,2960,2960,2960,1
|
|
20241007,121500,860080380,2955,2960,2960,2955,441
|
|
20241007,121400,858775095,2960,2960,2960,2960,956
|
|
20241007,121300,855945335,2965,2965,2965,2965,1
|
|
20241007,121200,855942370,2965,2965,2965,2965,2
|
|
20241007,121100,855936440,2965,2965,2965,2965,0
|
|
20241007,121000,855936440,2965,2965,2965,2965,727
|
|
20241007,120900,853780885,2965,2965,2965,2960,503
|
|
20241007,120800,852291995,2960,2960,2960,2960,2165
|
|
20241007,120700,845883595,2965,2965,2965,2965,0
|
|
20241007,120600,845883595,2965,2965,2965,2965,1
|
|
20241007,120500,845880630,2960,2960,2960,2960,36
|
|
20241007,120400,845774070,2965,2965,2965,2965,31
|
|
20241007,120300,845682155,2960,2965,2965,2960,8
|
|
20241007,120200,845658470,2965,2965,2965,2965,0
|
|
20241007,120100,845658470,2965,2965,2965,2965,0
|
|
20241007,120000,845658470,2965,2960,2965,2960,149
|
|
20241007,115900,845217425,2965,2965,2965,2965,0
|
|
20241007,115800,845217425,2965,2965,2965,2965,1
|
|
20241007,115700,845214460,2960,2960,2960,2960,179
|
|
20241007,115600,844684620,2960,2960,2960,2960,0
|
|
20241007,115500,844684620,2960,2960,2960,2960,0
|
|
20241007,115400,844684620,2960,2965,2965,2960,11
|
|
20241007,115300,844652010,2960,2960,2960,2960,0
|
|
20241007,115200,844652010,2960,2960,2960,2960,0
|
|
20241007,115100,844652010,2960,2960,2960,2960,768
|
|
20241007,115000,842378730,2960,2960,2960,2960,353
|
|
20241007,114900,841333850,2960,2960,2960,2960,1142
|
|
20241007,114800,837953530,2960,2960,2960,2960,1
|
|
20241007,114700,837950570,2960,2960,2960,2960,0
|
|
20241007,114600,837950570,2960,2960,2960,2960,0
|
|
20241007,114500,837950570,2960,2960,2960,2960,45
|
|
20241007,114400,837817370,2965,2965,2965,2965,0
|
|
20241007,114300,837817370,2965,2965,2965,2965,0
|
|
20241007,114200,837817370,2965,2965,2965,2965,0
|
|
20241007,114100,837817370,2965,2965,2965,2965,0
|
|
20241007,114000,837817370,2965,2965,2965,2965,8
|
|
20241007,113900,837793650,2960,2960,2960,2960,1
|
|
20241007,113800,837790690,2960,2960,2960,2960,100
|
|
20241007,113700,837494690,2960,2960,2960,2960,100
|
|
20241007,113600,837198690,2965,2960,2965,2960,767
|
|
20241007,113500,834928345,2960,2960,2960,2960,539
|
|
20241007,113400,833332905,2965,2965,2965,2965,0
|
|
20241007,113300,833332905,2965,2965,2965,2965,239
|
|
20241007,113200,832624270,2960,2960,2960,2960,0
|
|
20241007,113100,832624270,2960,2960,2960,2960,500
|
|
20241007,113000,831144270,2965,2960,2965,2960,28
|
|
20241007,112900,831061380,2960,2960,2960,2960,496
|
|
20241007,112800,829593220,2960,2960,2960,2960,354
|
|
20241007,112700,828545380,2960,2965,2965,2960,108
|
|
20241007,112600,828225695,2960,2960,2960,2960,0
|
|
20241007,112500,828225695,2960,2965,2965,2960,6
|
|
20241007,112400,828207930,2960,2960,2960,2960,0
|
|
20241007,112300,828207930,2960,2960,2960,2960,79
|
|
20241007,112200,827974090,2960,2960,2960,2960,100
|
|
20241007,112100,827678090,2960,2955,2960,2955,1158
|
|
20241007,112000,824256195,2955,2955,2955,2955,100
|
|
20241007,111900,823960695,2955,2955,2955,2955,5
|
|
20241007,111800,823945920,2955,2955,2955,2955,0
|
|
20241007,111700,823945920,2955,2955,2955,2955,0
|
|
20241007,111600,823945920,2955,2955,2955,2955,2
|
|
20241007,111500,823940010,2950,2950,2950,2950,0
|
|
20241007,111400,823940010,2950,2950,2950,2950,0
|
|
20241007,111300,823940010,2950,2950,2950,2950,0
|
|
20241007,111200,823940010,2950,2955,2955,2950,1806
|
|
20241007,111100,818608585,2955,2955,2955,2955,2463
|
|
20241007,111000,811330420,2955,2955,2955,2955,27
|
|
20241007,110900,811250635,2950,2950,2950,2950,200
|
|
20241007,110800,810660635,2950,2950,2955,2950,605
|
|
20241007,110700,808875860,2950,2950,2950,2950,228
|
|
20241007,110600,808203260,2950,2945,2955,2945,1605
|
|
20241007,110500,803468660,2945,2945,2945,2945,0
|
|
20241007,110400,803468660,2945,2945,2945,2945,2902
|
|
20241007,110300,794922270,2945,2955,2955,2945,5815
|
|
20241007,110200,777795755,2950,2950,2960,2950,459
|
|
20241007,110100,776441695,2950,2955,2955,2950,1645
|
|
20241007,110000,771588280,2955,2955,2955,2955,0
|
|
20241007,105900,771588280,2955,2955,2955,2955,291
|
|
20241007,105800,770728375,2950,2950,2950,2950,0
|
|
20241007,105700,770728375,2950,2950,2950,2950,0
|
|
20241007,105600,770728375,2950,2955,2955,2950,14
|
|
20241007,105500,770687070,2945,2950,2950,2945,100
|
|
20241007,105400,770392235,2955,2955,2955,2955,2
|
|
20241007,105300,770386325,2955,2950,2955,2950,701
|
|
20241007,105200,768318370,2955,2955,2955,2950,52
|
|
20241007,105100,768164805,2955,2950,2960,2950,1197
|
|
20241007,105000,764633635,2950,2945,2950,2945,13
|
|
20241007,104900,764595335,2950,2945,2950,2945,1052
|
|
20241007,104800,761497175,2950,2950,2950,2945,1515
|
|
20241007,104700,757031320,2950,2955,2955,2950,4294
|
|
20241007,104600,744357565,2960,2955,2960,2955,46
|
|
20241007,104500,744221630,2960,2960,2960,2960,2
|
|
20241007,104400,744215710,2960,2960,2960,2960,0
|
|
20241007,104300,744215710,2960,2960,2960,2960,748
|
|
20241007,104200,742001630,2960,2960,2960,2960,448
|
|
20241007,104100,740675550,2960,2960,2960,2960,246
|
|
20241007,104000,739947390,2960,2955,2960,2955,1233
|
|
20241007,103900,736303870,2960,2955,2960,2955,636
|
|
20241007,103800,734424485,2960,2960,2960,2960,1219
|
|
20241007,103700,730816245,2970,2970,2970,2970,1
|
|
20241007,103600,730813275,2970,2970,2970,2970,0
|
|
20241007,103500,730813275,2970,2970,2970,2970,3
|
|
20241007,103400,730804365,2970,2960,2970,2960,2145
|
|
20241007,103300,724454265,2965,2965,2965,2965,2000
|
|
20241007,103200,718524265,2965,2965,2965,2965,45
|
|
20241007,103100,718390840,2965,2965,2965,2965,486
|
|
20241007,103000,716949850,2965,2965,2965,2965,500
|
|
20241007,102900,715467350,2965,2960,2965,2960,300
|
|
20241007,102800,714578400,2965,2955,2965,2955,13
|
|
20241007,102700,714539885,2965,2955,2965,2955,11
|
|
20241007,102600,714507280,2960,2955,2960,2950,3930
|
|
20241007,102500,702892960,2970,2955,2970,2955,661
|
|
20241007,102400,700939555,2950,2970,2970,2950,20021
|
|
20241007,102300,641762055,2965,2965,2965,2965,800
|
|
20241007,102200,639390055,2970,2970,2970,2970,0
|
|
20241007,102100,639390055,2970,2965,2970,2965,14
|
|
20241007,102000,639348495,2965,2970,2970,2965,433
|
|
20241007,101900,638062490,2975,2975,2975,2975,0
|
|
20241007,101800,638062490,2975,2975,2975,2975,10
|
|
20241007,101700,638032740,2960,2975,2975,2960,16
|
|
20241007,101600,637985170,2975,2975,2975,2965,4178
|
|
20241007,101500,625592330,2965,2970,2970,2965,50
|
|
20241007,101400,625444060,2970,2975,2975,2970,1331
|
|
20241007,101300,621490940,2970,2975,2975,2970,24
|
|
20241007,101200,621419545,2970,2975,2975,2970,686
|
|
20241007,101100,619382070,2975,2970,2975,2970,752
|
|
20241007,101000,617147895,2970,2970,2980,2970,2910
|
|
20241007,100900,608501845,2975,2975,2975,2965,575
|
|
20241007,100800,606794115,2965,2970,2975,2965,1181
|
|
20241007,100700,603286505,2975,2975,2975,2975,1
|
|
20241007,100600,603283530,2975,2970,2975,2970,516
|
|
20241007,100500,601750880,2975,2970,2975,2970,1014
|
|
20241007,100400,598739140,2970,2975,2975,2970,120
|
|
20241007,100300,598382485,2975,2975,2975,2975,4
|
|
20241007,100200,598370585,2975,2970,2980,2965,1115
|
|
20241007,100100,595063375,2970,2970,2970,2970,976
|
|
20241007,100000,592164655,2970,2970,2980,2970,3046
|
|
20241007,095900,583117835,2980,2970,2980,2970,101
|
|
20241007,095800,582817315,2970,2980,2980,2970,665
|
|
20241007,095700,580842105,2980,2970,2980,2965,5521
|
|
20241007,095600,564462190,2980,2965,2980,2965,729
|
|
20241007,095500,562297355,2965,2975,2975,2965,726
|
|
20241007,095400,560144165,2965,2975,2975,2960,3286
|
|
20241007,095300,550385900,2960,2965,2980,2960,1403
|
|
20241007,095200,546225770,2980,2965,2980,2960,5478
|
|
20241007,095100,529983075,2980,2980,2980,2965,1088
|
|
20241007,095000,526755855,2970,2980,2980,2970,2156
|
|
20241007,094900,520352130,2975,2975,2975,2960,4080
|
|
20241007,094800,508214880,2970,2970,2970,2970,1546
|
|
20241007,094700,503623260,2975,2965,2975,2965,608
|
|
20241007,094600,501817675,2965,2965,2965,2965,54
|
|
20241007,094500,501657565,2965,2965,2965,2960,2647
|
|
20241007,094400,493821180,2965,2965,2965,2965,1
|
|
20241007,094300,493818215,2960,2960,2960,2960,0
|
|
20241007,094200,493818215,2960,2955,2960,2955,119
|
|
20241007,094100,493465995,2950,2950,2950,2950,300
|
|
20241007,094000,492580995,2950,2960,2960,2950,423
|
|
20241007,093900,491333130,2950,2950,2955,2950,3473
|
|
20241007,093800,481072530,2950,2950,2950,2945,1410
|
|
20241007,093700,476913070,2955,2955,2955,2955,100
|
|
20241007,093600,476617570,2955,2945,2955,2945,2330
|
|
20241007,093500,469732520,2955,2950,2955,2950,1113
|
|
20241007,093400,466449160,2950,2950,2950,2950,1653
|
|
20241007,093300,461572810,2950,2965,2965,2950,6704
|
|
20241007,093200,441731095,2970,2955,2970,2955,1665
|
|
20241007,093100,436803410,2950,2940,2950,2940,726
|
|
20241007,093000,434663335,2945,2940,2945,2940,1850
|
|
20241007,092900,429219170,2940,2945,2945,2935,11017
|
|
20241007,092800,396857965,2945,2940,2945,2940,4153
|
|
20241007,092700,384647150,2940,2945,2945,2940,440
|
|
20241007,092600,383351650,2940,2940,2945,2940,5171
|
|
20241007,092500,368148410,2945,2950,2955,2940,5031
|
|
20241007,092400,353338995,2960,2955,2960,2950,10507
|
|
20241007,092300,322327930,2955,2950,2955,2950,660
|
|
20241007,092200,320380250,2950,2950,2955,2950,1111
|
|
20241007,092100,317102630,2955,2960,2960,2950,3804
|
|
20241007,092000,305862760,2970,2970,2975,2955,4170
|
|
20241007,091900,293524045,2975,2965,2975,2955,6228
|
|
20241007,091800,275072315,2975,2980,2980,2965,452
|
|
20241007,091700,273729310,2980,2975,2980,2970,4136
|
|
20241007,091600,261440380,2975,2985,2985,2975,535
|
|
20241007,091500,259848745,2980,2990,2990,2970,12190
|
|
20241007,091400,223544905,2990,2990,2995,2985,3462
|
|
20241007,091300,213201095,2990,2995,2995,2985,1003
|
|
20241007,091200,210204270,2980,2985,2995,2980,4427
|
|
20241007,091100,196989795,2995,2990,3000,2990,7488
|
|
20241007,091000,174542910,2990,2985,2995,2980,3973
|
|
20241007,090900,162687025,2985,2975,3000,2970,9235
|
|
20241007,090800,135135430,2975,2970,2975,2965,526
|
|
20241007,090700,133574180,2970,2965,2975,2965,687
|
|
20241007,090600,131535780,2965,2965,2970,2960,2797
|
|
20241007,090500,123248825,2965,2965,2970,2965,3288
|
|
20241007,090400,113489905,2965,2970,2975,2965,5994
|
|
20241007,090300,95698705,2965,2965,2965,2960,1971
|
|
20241007,090200,89858150,2970,2970,2970,2960,10633
|
|
20241007,090100,58377130,2960,2990,2990,2960,9606
|
|
20241007,090000,29819375,2990,2975,3000,2975,9836
|