612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190900,1757259025,2940,2940,2940,2940,8922
|
|
20241004,190800,1757259025,2940,2940,2940,2940,0
|
|
20241004,190700,1757259025,2940,2940,2940,2940,0
|
|
20241004,190600,1757259025,2940,2940,2940,2940,0
|
|
20241004,190500,1757259025,2940,2940,2940,2940,0
|
|
20241004,190400,1757259025,2940,2940,2940,2940,0
|
|
20241004,190300,1757259025,2940,2940,2940,2940,0
|
|
20241004,190200,1757259025,2940,2940,2940,2940,0
|
|
20241004,190100,1757259025,2940,2940,2940,2940,0
|
|
20241004,190000,1757259025,2940,2940,2940,2940,0
|
|
20241004,185900,1757259025,2940,2940,2940,2940,0
|
|
20241004,185800,1757259025,2940,2940,2940,2940,0
|
|
20241004,185700,1757259025,2940,2940,2940,2940,0
|
|
20241004,185600,1757259025,2940,2940,2940,2940,0
|
|
20241004,185500,1757259025,2940,2940,2940,2940,0
|
|
20241004,185400,1757259025,2940,2940,2940,2940,0
|
|
20241004,185300,1757259025,2940,2940,2940,2940,0
|
|
20241004,185200,1757259025,2940,2940,2940,2940,0
|
|
20241004,185100,1757259025,2940,2940,2940,2940,0
|
|
20241004,185000,1757259025,2940,2940,2940,2940,0
|
|
20241004,184900,1757259025,2940,2940,2940,2940,0
|
|
20241004,184800,1757259025,2940,2940,2940,2940,0
|
|
20241004,184700,1757259025,2940,2940,2940,2940,0
|
|
20241004,184600,1757259025,2940,2940,2940,2940,0
|
|
20241004,184500,1757259025,2940,2940,2940,2940,0
|
|
20241004,184400,1757259025,2940,2940,2940,2940,0
|
|
20241004,184300,1757259025,2940,2940,2940,2940,0
|
|
20241004,184200,1757259025,2940,2940,2940,2940,0
|
|
20241004,184100,1757259025,2940,2940,2940,2940,0
|
|
20241004,184000,1757259025,2940,2940,2940,2940,0
|
|
20241004,183900,1757259025,2940,2940,2940,2940,8922
|
|
20241004,183800,1757259025,2940,2940,2940,2940,0
|
|
20241004,183700,1757259025,2940,2940,2940,2940,0
|
|
20241004,183600,1757259025,2940,2940,2940,2940,0
|
|
20241004,183500,1757259025,2940,2940,2940,2940,0
|
|
20241004,183400,1757259025,2940,2940,2940,2940,0
|
|
20241004,183300,1757259025,2940,2940,2940,2940,0
|
|
20241004,183200,1757259025,2940,2940,2940,2940,0
|
|
20241004,183100,1757259025,2940,2940,2940,2940,0
|
|
20241004,183000,1757259025,2940,2940,2940,2940,0
|
|
20241004,182900,1757259025,2940,2940,2940,2940,0
|
|
20241004,182800,1757259025,2940,2940,2940,2940,0
|
|
20241004,182700,1757259025,2940,2940,2940,2940,0
|
|
20241004,182600,1757259025,2940,2940,2940,2940,0
|
|
20241004,182500,1757259025,2940,2940,2940,2940,0
|
|
20241004,182400,1757259025,2940,2940,2940,2940,0
|
|
20241004,182300,1757259025,2940,2940,2940,2940,0
|
|
20241004,182200,1757259025,2940,2940,2940,2940,0
|
|
20241004,182100,1757259025,2940,2940,2940,2940,0
|
|
20241004,182000,1757259025,2940,2940,2940,2940,0
|
|
20241004,181900,1757259025,2940,2940,2940,2940,0
|
|
20241004,181800,1757259025,2940,2940,2940,2940,0
|
|
20241004,181700,1757259025,2940,2940,2940,2940,0
|
|
20241004,181600,1757259025,2940,2940,2940,2940,0
|
|
20241004,181500,1757259025,2940,2940,2940,2940,0
|
|
20241004,181400,1757259025,2940,2940,2940,2940,0
|
|
20241004,181300,1757259025,2940,2940,2940,2940,0
|
|
20241004,181200,1757259025,2940,2940,2940,2940,0
|
|
20241004,181100,1757259025,2940,2940,2940,2940,0
|
|
20241004,181000,1757259025,2940,2940,2940,2940,0
|
|
20241004,180900,1757259025,2940,2940,2940,2940,8922
|
|
20241004,180800,1757259025,2940,2940,2940,2940,0
|
|
20241004,180700,1757259025,2940,2940,2940,2940,0
|
|
20241004,180600,1757259025,2940,2940,2940,2940,0
|
|
20241004,180500,1757259025,2940,2940,2940,2940,0
|
|
20241004,180400,1757259025,2940,2940,2940,2940,0
|
|
20241004,180300,1757259025,2940,2940,2940,2940,0
|
|
20241004,180200,1757259025,2940,2940,2940,2940,0
|
|
20241004,180100,1757259025,2940,2940,2940,2940,0
|
|
20241004,180000,1757259025,2940,2940,2940,2940,0
|
|
20241004,175900,1757259025,2940,2940,2940,2940,0
|
|
20241004,175800,1757259025,2940,2940,2940,2940,0
|
|
20241004,175700,1757259025,2940,2940,2940,2940,0
|
|
20241004,175600,1757259025,2940,2940,2940,2940,0
|
|
20241004,175500,1757259025,2940,2940,2940,2940,0
|
|
20241004,175400,1757259025,2940,2940,2940,2940,0
|
|
20241004,175300,1757259025,2940,2940,2940,2940,0
|
|
20241004,175200,1757259025,2940,2940,2940,2940,0
|
|
20241004,175100,1757259025,2940,2940,2940,2940,0
|
|
20241004,175000,1757259025,2940,2940,2940,2940,0
|
|
20241004,174900,1757259025,2940,2940,2940,2940,0
|
|
20241004,174800,1757259025,2940,2940,2940,2940,0
|
|
20241004,174700,1757259025,2940,2940,2940,2940,0
|
|
20241004,174600,1757259025,2940,2940,2940,2940,0
|
|
20241004,174500,1757259025,2940,2940,2940,2940,0
|
|
20241004,174400,1757259025,2940,2940,2940,2940,0
|
|
20241004,174300,1757259025,2940,2940,2940,2940,0
|
|
20241004,174200,1757259025,2940,2940,2940,2940,0
|
|
20241004,174100,1757259025,2940,2940,2940,2940,0
|
|
20241004,174000,1757259025,2940,2940,2940,2940,0
|
|
20241004,173900,1757259025,2940,2940,2940,2940,8922
|
|
20241004,173800,1757259025,2940,2940,2940,2940,0
|
|
20241004,173700,1757259025,2940,2940,2940,2940,0
|
|
20241004,173600,1757259025,2940,2940,2940,2940,0
|
|
20241004,173500,1757259025,2940,2940,2940,2940,0
|
|
20241004,173400,1757259025,2940,2940,2940,2940,0
|
|
20241004,173300,1757259025,2940,2940,2940,2940,0
|
|
20241004,173200,1757259025,2940,2940,2940,2940,0
|
|
20241004,173100,1757259025,2940,2940,2940,2940,0
|
|
20241004,173000,1757259025,2940,2940,2940,2940,0
|
|
20241004,172900,1757259025,2940,2940,2940,2940,0
|
|
20241004,172800,1757259025,2940,2940,2940,2940,0
|
|
20241004,172700,1757259025,2940,2940,2940,2940,0
|
|
20241004,172600,1757259025,2940,2940,2940,2940,0
|
|
20241004,172500,1757259025,2940,2940,2940,2940,0
|
|
20241004,172400,1757259025,2940,2940,2940,2940,0
|
|
20241004,172300,1757259025,2940,2940,2940,2940,0
|
|
20241004,172200,1757259025,2940,2940,2940,2940,0
|
|
20241004,172100,1757259025,2940,2940,2940,2940,0
|
|
20241004,172000,1757259025,2940,2940,2940,2940,0
|
|
20241004,171900,1757259025,2940,2940,2940,2940,0
|
|
20241004,171800,1757259025,2940,2940,2940,2940,0
|
|
20241004,171700,1757259025,2940,2940,2940,2940,0
|
|
20241004,171600,1757259025,2940,2940,2940,2940,0
|
|
20241004,171500,1757259025,2940,2940,2940,2940,0
|
|
20241004,171400,1757259025,2940,2940,2940,2940,0
|
|
20241004,171300,1757259025,2940,2940,2940,2940,0
|
|
20241004,171200,1757259025,2940,2940,2940,2940,0
|
|
20241004,171100,1757259025,2940,2940,2940,2940,0
|
|
20241004,171000,1757259025,2940,2940,2940,2940,0
|
|
20241004,170900,1757259025,2940,2940,2940,2940,8922
|
|
20241004,170800,1757259025,2940,2940,2940,2940,0
|
|
20241004,170700,1757259025,2940,2940,2940,2940,0
|
|
20241004,170600,1757259025,2940,2940,2940,2940,0
|
|
20241004,170500,1757259025,2940,2940,2940,2940,0
|
|
20241004,170400,1757259025,2940,2940,2940,2940,0
|
|
20241004,170300,1757259025,2940,2940,2940,2940,0
|
|
20241004,170200,1757259025,2940,2940,2940,2940,0
|
|
20241004,170100,1757259025,2940,2940,2940,2940,0
|
|
20241004,170000,1757259025,2940,2940,2940,2940,0
|
|
20241004,165900,1757259025,2940,2940,2940,2940,0
|
|
20241004,165800,1757259025,2940,2940,2940,2940,0
|
|
20241004,165700,1757259025,2940,2940,2940,2940,0
|
|
20241004,165600,1757259025,2940,2940,2940,2940,0
|
|
20241004,165500,1757259025,2940,2940,2940,2940,0
|
|
20241004,165400,1757259025,2940,2940,2940,2940,0
|
|
20241004,165300,1757259025,2940,2940,2940,2940,0
|
|
20241004,165200,1757259025,2940,2940,2940,2940,0
|
|
20241004,165100,1757259025,2940,2940,2940,2940,0
|
|
20241004,165000,1757259025,2940,2940,2940,2940,0
|
|
20241004,164900,1757259025,2940,2940,2940,2940,0
|
|
20241004,164800,1757259025,2940,2940,2940,2940,0
|
|
20241004,164700,1757259025,2940,2940,2940,2940,0
|
|
20241004,164600,1757259025,2940,2940,2940,2940,0
|
|
20241004,164500,1757259025,2940,2940,2940,2940,0
|
|
20241004,164400,1757259025,2940,2940,2940,2940,0
|
|
20241004,164300,1757259025,2940,2940,2940,2940,0
|
|
20241004,164200,1757259025,2940,2940,2940,2940,0
|
|
20241004,164100,1757259025,2940,2940,2940,2940,0
|
|
20241004,164000,1757259025,2940,2940,2940,2940,0
|
|
20241004,163900,1757259025,2940,2940,2940,2940,8922
|
|
20241004,163800,1757259025,2940,2940,2940,2940,0
|
|
20241004,163700,1757259025,2940,2940,2940,2940,0
|
|
20241004,163600,1757259025,2940,2940,2940,2940,0
|
|
20241004,163500,1757259025,2940,2940,2940,2940,0
|
|
20241004,163400,1757259025,2940,2940,2940,2940,0
|
|
20241004,163300,1757259025,2940,2940,2940,2940,0
|
|
20241004,163200,1757259025,2940,2940,2940,2940,0
|
|
20241004,163100,1757259025,2940,2940,2940,2940,0
|
|
20241004,163000,1757259025,2940,2940,2940,2940,0
|
|
20241004,162900,1757259025,2940,2940,2940,2940,0
|
|
20241004,162800,1757259025,2940,2940,2940,2940,0
|
|
20241004,162700,1757259025,2940,2940,2940,2940,0
|
|
20241004,162600,1757259025,2940,2940,2940,2940,0
|
|
20241004,162500,1757259025,2940,2940,2940,2940,0
|
|
20241004,162400,1757259025,2940,2940,2940,2940,0
|
|
20241004,162300,1757259025,2940,2940,2940,2940,0
|
|
20241004,162200,1757259025,2940,2940,2940,2940,0
|
|
20241004,162100,1757259025,2940,2940,2940,2940,0
|
|
20241004,162000,1757259025,2940,2940,2940,2940,0
|
|
20241004,161900,1757259025,2940,2940,2940,2940,0
|
|
20241004,161800,1757259025,2940,2940,2940,2940,0
|
|
20241004,161700,1757259025,2940,2940,2940,2940,0
|
|
20241004,161600,1757259025,2940,2940,2940,2940,0
|
|
20241004,161500,1757259025,2940,2940,2940,2940,0
|
|
20241004,161400,1757259025,2940,2940,2940,2940,0
|
|
20241004,161300,1757259025,2940,2940,2940,2940,0
|
|
20241004,161200,1757259025,2940,2940,2940,2940,0
|
|
20241004,161100,1757259025,2940,2940,2940,2940,0
|
|
20241004,161000,1757259025,2940,2940,2940,2940,0
|
|
20241004,160900,1757259025,2940,2940,2940,2940,8922
|
|
20241004,160800,1757259025,2940,2940,2940,2940,0
|
|
20241004,160700,1757259025,2940,2940,2940,2940,0
|
|
20241004,160600,1757259025,2940,2940,2940,2940,0
|
|
20241004,160500,1757259025,2940,2940,2940,2940,0
|
|
20241004,160400,1757259025,2940,2940,2940,2940,0
|
|
20241004,160300,1757259025,2940,2940,2940,2940,0
|
|
20241004,160200,1757259025,2940,2940,2940,2940,0
|
|
20241004,160100,1757259025,2940,2940,2940,2940,0
|
|
20241004,160000,1757259025,2940,2940,2940,2940,0
|
|
20241004,155900,1757259025,2940,2940,2940,2940,0
|
|
20241004,155800,1757259025,2940,2940,2940,2940,0
|
|
20241004,155700,1757259025,2940,2940,2940,2940,0
|
|
20241004,155600,1757259025,2940,2940,2940,2940,0
|
|
20241004,155500,1757259025,2940,2940,2940,2940,0
|
|
20241004,155400,1757259025,2940,2940,2940,2940,0
|
|
20241004,155300,1757259025,2940,2940,2940,2940,0
|
|
20241004,155200,1757259025,2940,2940,2940,2940,0
|
|
20241004,155100,1757259025,2940,2940,2940,2940,0
|
|
20241004,155000,1757259025,2940,2940,2940,2940,0
|
|
20241004,154900,1757259025,2940,2940,2940,2940,0
|
|
20241004,154800,1757259025,2940,2940,2940,2940,0
|
|
20241004,154700,1757259025,2940,2940,2940,2940,0
|
|
20241004,154600,1757259025,2940,2940,2940,2940,0
|
|
20241004,154500,1757259025,2940,2940,2940,2940,0
|
|
20241004,154400,1757259025,2940,2940,2940,2940,0
|
|
20241004,154300,1757259025,2940,2940,2940,2940,0
|
|
20241004,154200,1757259025,2940,2940,2940,2940,0
|
|
20241004,154100,1757259025,2940,2940,2940,2940,0
|
|
20241004,154000,1757259025,2940,2940,2940,2940,0
|
|
20241004,153900,1757259025,2940,2940,2940,2940,8922
|
|
20241004,153800,1757259025,2940,2940,2940,2940,0
|
|
20241004,153700,1757259025,2940,2940,2940,2940,0
|
|
20241004,153600,1757259025,2940,2940,2940,2940,0
|
|
20241004,153500,1757259025,2940,2940,2940,2940,0
|
|
20241004,153400,1757259025,2940,2940,2940,2940,0
|
|
20241004,153300,1757259025,2940,2940,2940,2940,0
|
|
20241004,153200,1757259025,2940,2940,2940,2940,0
|
|
20241004,153100,1757259025,2940,2940,2940,2940,0
|
|
20241004,153000,1757259025,2940,2940,2940,2940,8922
|
|
20241004,152900,1731028345,2940,2940,2940,2940,0
|
|
20241004,152800,1731028345,2940,2940,2940,2940,0
|
|
20241004,152700,1731028345,2940,2940,2940,2940,0
|
|
20241004,152600,1731028345,2940,2940,2940,2940,0
|
|
20241004,152500,1731028345,2940,2940,2940,2940,0
|
|
20241004,152400,1731028345,2940,2940,2940,2940,0
|
|
20241004,152300,1731028345,2940,2940,2940,2940,0
|
|
20241004,152200,1731028345,2940,2940,2940,2940,0
|
|
20241004,152100,1731028345,2940,2940,2940,2940,0
|
|
20241004,152000,1731028345,2940,2940,2940,2940,0
|
|
20241004,151900,1731028345,2940,2940,2945,2940,5858
|
|
20241004,151800,1713803575,2945,2940,2945,2940,6639
|
|
20241004,151700,1694283720,2945,2945,2945,2935,995
|
|
20241004,151600,1691356295,2935,2935,2935,2935,500
|
|
20241004,151500,1689888795,2935,2935,2935,2930,3420
|
|
20241004,151400,1679856715,2935,2940,2940,2935,1500
|
|
20241004,151300,1675454010,2935,2940,2940,2935,600
|
|
20241004,151200,1673690165,2940,2945,2945,2940,2144
|
|
20241004,151100,1667378585,2950,2955,2955,2950,206
|
|
20241004,151000,1666770880,2955,2955,2955,2955,251
|
|
20241004,150900,1666029175,2950,2945,2950,2945,4580
|
|
20241004,150800,1652525335,2945,2940,2945,2935,6651
|
|
20241004,150700,1632961155,2940,2935,2940,2930,465
|
|
20241004,150600,1631596420,2930,2930,2935,2930,177
|
|
20241004,150500,1631077115,2930,2930,2935,2930,777
|
|
20241004,150400,1628799370,2930,2935,2940,2925,7848
|
|
20241004,150300,1605795985,2935,2935,2940,2935,777
|
|
20241004,150200,1603511740,2940,2935,2940,2935,128
|
|
20241004,150100,1603135510,2935,2940,2945,2935,1323
|
|
20241004,150000,1599249610,2935,2940,2945,2935,1311
|
|
20241004,145900,1595400200,2940,2940,2945,2940,1325
|
|
20241004,145800,1591504670,2940,2940,2945,2940,1303
|
|
20241004,145700,1587673845,2940,2940,2940,2935,5241
|
|
20241004,145600,1572265320,2940,2950,2950,2940,16039
|
|
20241004,145500,1525076280,2945,2955,2955,2945,1384
|
|
20241004,145400,1520993360,2950,2955,2955,2950,2745
|
|
20241004,145300,1512895385,2955,2955,2955,2955,1400
|
|
20241004,145200,1508758385,2955,2955,2955,2955,0
|
|
20241004,145100,1508758385,2955,2960,2965,2955,3317
|
|
20241004,145000,1498939530,2955,2955,2955,2955,0
|
|
20241004,144900,1498939530,2955,2960,2960,2955,1450
|
|
20241004,144800,1494654530,2960,2955,2965,2955,133
|
|
20241004,144700,1494260645,2955,2960,2960,2955,597
|
|
20241004,144600,1492494400,2960,2960,2960,2960,3
|
|
20241004,144500,1492485520,2960,2955,2960,2955,204
|
|
20241004,144400,1491881700,2950,2960,2965,2950,9767
|
|
20241004,144300,1463056365,2960,2960,2960,2960,29
|
|
20241004,144200,1462970525,2960,2960,2960,2960,2715
|
|
20241004,144100,1454934125,2960,2960,2960,2960,0
|
|
20241004,144000,1454934125,2960,2965,2965,2960,43
|
|
20241004,143900,1454806655,2960,2965,2965,2960,4677
|
|
20241004,143800,1440940350,2965,2965,2965,2965,51
|
|
20241004,143700,1440789135,2965,2965,2965,2965,0
|
|
20241004,143600,1440789135,2965,2965,2965,2965,140
|
|
20241004,143500,1440374035,2965,2970,2970,2965,930
|
|
20241004,143400,1437614585,2970,2970,2970,2970,11
|
|
20241004,143300,1437581915,2970,2965,2970,2965,4
|
|
20241004,143200,1437570050,2965,2970,2970,2965,57
|
|
20241004,143100,1437401010,2970,2970,2970,2970,630
|
|
20241004,143000,1435529910,2970,2970,2975,2970,4001
|
|
20241004,142900,1423646935,2970,2970,2970,2970,6000
|
|
20241004,142800,1405826935,2970,2955,2970,2950,26016
|
|
20241004,142700,1329022130,2960,2965,2965,2960,4300
|
|
20241004,142600,1316293630,2960,2965,2965,2960,12035
|
|
20241004,142500,1280665300,2965,2965,2965,2965,2300
|
|
20241004,142400,1273845800,2970,2970,2970,2970,200
|
|
20241004,142300,1273251800,2970,2975,2975,2970,3204
|
|
20241004,142200,1263735805,2975,2975,2975,2975,0
|
|
20241004,142100,1263735805,2975,2975,2975,2975,0
|
|
20241004,142000,1263735805,2975,2975,2975,2975,0
|
|
20241004,141900,1263735805,2975,2975,2975,2975,0
|
|
20241004,141800,1263735805,2975,2975,2975,2975,1
|
|
20241004,141700,1263732830,2965,2970,2970,2965,927
|
|
20241004,141600,1260983735,2975,2975,2975,2975,179
|
|
20241004,141500,1260451210,2975,2975,2975,2975,1235
|
|
20241004,141400,1256777085,2970,2970,2970,2970,1000
|
|
20241004,141300,1253807085,2970,2970,2970,2970,102
|
|
20241004,141200,1253504145,2970,2970,2970,2970,493
|
|
20241004,141100,1252039935,2970,2970,2970,2965,250
|
|
20241004,141000,1251297685,2965,2965,2965,2965,0
|
|
20241004,140900,1251297685,2965,2965,2965,2965,5562
|
|
20241004,140800,1234806355,2970,2975,2975,2970,511
|
|
20241004,140700,1233288505,2975,2975,2975,2975,0
|
|
20241004,140600,1233288505,2975,2975,2975,2975,180
|
|
20241004,140500,1232753005,2975,2975,2975,2975,2
|
|
20241004,140400,1232747055,2975,2970,2975,2970,6672
|
|
20241004,140300,1212931135,2975,2975,2975,2975,0
|
|
20241004,140200,1212931135,2975,2975,2975,2975,609
|
|
20241004,140100,1211119360,2985,2975,2985,2975,2412
|
|
20241004,140000,1203943650,2985,2985,2985,2980,464
|
|
20241004,135900,1202560835,2980,2980,2980,2980,229
|
|
20241004,135800,1201878415,2980,2980,2980,2980,500
|
|
20241004,135700,1200388415,2980,2980,2980,2980,1797
|
|
20241004,135600,1195033355,2980,2980,2980,2980,0
|
|
20241004,135500,1195033355,2980,2985,2985,2980,2049
|
|
20241004,135400,1188927330,2980,2980,2980,2980,0
|
|
20241004,135300,1188927330,2980,2980,2980,2980,0
|
|
20241004,135200,1188927330,2980,2980,2980,2980,0
|
|
20241004,135100,1188927330,2980,2980,2980,2980,1051
|
|
20241004,135000,1185795350,2980,2985,2985,2980,789
|
|
20241004,134900,1183444120,2985,2985,2985,2985,50
|
|
20241004,134800,1183294870,2985,2985,2985,2985,8
|
|
20241004,134700,1183270990,2985,2980,2985,2975,6390
|
|
20241004,134600,1164253830,2975,2985,2985,2975,2200
|
|
20241004,134500,1157698760,2995,2995,2995,2995,16
|
|
20241004,134400,1157650840,2995,2990,2995,2990,101
|
|
20241004,134300,1157348845,2990,2990,2990,2990,101
|
|
20241004,134200,1157046855,2995,2995,2995,2995,894
|
|
20241004,134100,1154369325,2995,2990,2995,2990,864
|
|
20241004,134000,1151782610,2990,2980,2990,2980,23
|
|
20241004,133900,1151714060,2990,2990,2990,2990,1200
|
|
20241004,133800,1148126060,2990,2990,2990,2990,2
|
|
20241004,133700,1148120080,2975,2975,2975,2975,0
|
|
20241004,133600,1148120080,2975,2975,2975,2975,70
|
|
20241004,133500,1147911830,2975,2975,2975,2975,1588
|
|
20241004,133400,1143187530,2975,2975,2975,2975,2515
|
|
20241004,133300,1135705405,2975,2975,2975,2975,3012
|
|
20241004,133200,1126744705,2975,2975,2975,2975,1000
|
|
20241004,133100,1123769705,2975,2975,2975,2975,60
|
|
20241004,133000,1123591205,2975,2975,2975,2975,203
|
|
20241004,132900,1122987280,2970,2975,2975,2970,201
|
|
20241004,132800,1122389310,2970,2975,2975,2970,934
|
|
20241004,132700,1119611160,2975,2975,2975,2975,501
|
|
20241004,132600,1118120685,2970,2970,2970,2970,11
|
|
20241004,132500,1118088015,2965,2965,2965,2965,19439
|
|
20241004,132400,1060451380,2965,2970,2970,2965,581
|
|
20241004,132300,1058728605,2970,2970,2970,2970,631
|
|
20241004,132200,1056854535,2970,2970,2970,2970,761
|
|
20241004,132100,1054594365,2975,2965,2975,2965,31
|
|
20241004,132000,1054502150,2975,2975,2975,2965,12838
|
|
20241004,131900,1016374660,2975,2975,2975,2975,523
|
|
20241004,131800,1014818735,2970,2975,2975,2970,1016
|
|
20241004,131700,1011796185,2975,2985,2985,2975,15955
|
|
20241004,131600,964266920,2985,2985,2985,2985,2000
|
|
20241004,131500,958296920,2990,2995,2995,2990,91
|
|
20241004,131400,958024730,2995,2995,2995,2995,18
|
|
20241004,131300,957970820,2995,2990,2995,2990,151
|
|
20241004,131200,957518705,2985,2990,2990,2985,711
|
|
20241004,131100,955396065,2990,2990,2990,2990,29
|
|
20241004,131000,955309355,2990,2995,2995,2990,391
|
|
20241004,130900,954140260,2995,2985,2995,2985,501
|
|
20241004,130800,952644765,2985,2985,2985,2985,1300
|
|
20241004,130700,948764265,2990,2990,2990,2990,64
|
|
20241004,130600,948572905,2990,2990,2990,2990,3200
|
|
20241004,130500,939004905,2995,2995,2995,2995,350
|
|
20241004,130400,937956655,2990,2990,2990,2990,104
|
|
20241004,130300,937645695,2990,2995,2995,2990,379
|
|
20241004,130200,936511090,3000,3000,3000,3000,0
|
|
20241004,130100,936511090,3000,3000,3000,3000,0
|
|
20241004,130000,936511090,3000,3000,3000,3000,600
|
|
20241004,125900,934711090,2995,2995,3000,2995,9
|
|
20241004,125800,934684125,2995,2995,2995,2995,20
|
|
20241004,125700,934624225,3000,3000,3000,3000,0
|
|
20241004,125600,934624225,3000,3000,3000,3000,100
|
|
20241004,125500,934324225,3000,3000,3000,3000,0
|
|
20241004,125400,934324225,3000,3000,3000,3000,0
|
|
20241004,125300,934324225,3000,3000,3000,2995,1212
|
|
20241004,125200,930691620,3000,3000,3000,3000,3
|
|
20241004,125100,930682620,3000,3000,3000,3000,14
|
|
20241004,125000,930640620,3000,2990,3000,2990,300
|
|
20241004,124900,929741620,2990,2990,2990,2990,0
|
|
20241004,124800,929741620,2990,2990,2990,2990,49
|
|
20241004,124700,929595110,2990,3000,3000,2990,1788
|
|
20241004,124600,924241110,3000,3000,3000,3000,0
|
|
20241004,124500,924241110,3000,3000,3000,3000,0
|
|
20241004,124400,924241110,3000,3000,3000,3000,0
|
|
20241004,124300,924241110,3000,3000,3000,3000,5
|
|
20241004,124200,924226110,3000,3000,3000,3000,0
|
|
20241004,124100,924226110,3000,3000,3000,3000,17
|
|
20241004,124000,924175110,3000,3005,3005,3000,47
|
|
20241004,123900,924033955,3005,3005,3005,3005,1027
|
|
20241004,123800,920947820,3000,2995,3000,2995,2074
|
|
20241004,123700,914729905,2995,2995,2995,2995,1
|
|
20241004,123600,914726910,2995,2995,2995,2995,0
|
|
20241004,123500,914726910,2995,2995,2995,2995,46
|
|
20241004,123400,914589140,2995,2990,2995,2990,328
|
|
20241004,123300,913608280,2990,2990,2990,2990,500
|
|
20241004,123200,912113280,2990,2990,2990,2990,612
|
|
20241004,123100,910283400,2990,2990,2990,2990,1047
|
|
20241004,123000,907152870,2980,2980,2985,2980,1002
|
|
20241004,122900,904161945,2980,2980,2980,2980,1
|
|
20241004,122800,904158965,2980,2980,2980,2980,2954
|
|
20241004,122700,895356045,2985,2985,2985,2985,272
|
|
20241004,122600,894544125,2985,2985,2990,2985,11905
|
|
20241004,122500,859007685,2990,2990,2990,2990,20
|
|
20241004,122400,858947885,2990,2990,2990,2990,4000
|
|
20241004,122300,846987885,2990,2990,2990,2990,0
|
|
20241004,122200,846987885,2990,2990,2990,2990,7300
|
|
20241004,122100,825160885,2990,2990,2990,2990,202
|
|
20241004,122000,824556905,2990,2985,2990,2985,97
|
|
20241004,121900,824266880,2990,2990,2990,2990,2
|
|
20241004,121800,824260900,2985,2985,2985,2985,2000
|
|
20241004,121700,818290900,2985,2990,2990,2985,1000
|
|
20241004,121600,815305805,2990,2990,2990,2990,5000
|
|
20241004,121500,800355805,2995,2995,2995,2995,6500
|
|
20241004,121400,780888305,3000,2990,3000,2990,1002
|
|
20241004,121300,777892305,2990,2990,2990,2990,5
|
|
20241004,121200,777877355,2990,2990,2990,2990,0
|
|
20241004,121100,777877355,2990,2990,2990,2990,1000
|
|
20241004,121000,774887355,2990,2990,2990,2990,1000
|
|
20241004,120900,771897355,2990,2990,2990,2985,1000
|
|
20241004,120800,768909855,3000,2990,3000,2985,1025
|
|
20241004,120700,765849805,2990,3000,3000,2985,1206
|
|
20241004,120600,762244145,2990,2990,2990,2985,1275
|
|
20241004,120500,758436285,2990,3000,3000,2990,5057
|
|
20241004,120400,743312025,3000,2985,3000,2985,4246
|
|
20241004,120300,730634705,2990,3000,3000,2985,11821
|
|
20241004,120200,695285590,3000,3000,3000,3000,14
|
|
20241004,120100,695243590,3000,3000,3000,3000,0
|
|
20241004,120000,695243590,3000,3000,3000,2995,2021
|
|
20241004,115900,689185545,3005,3005,3005,3005,2792
|
|
20241004,115800,680795585,3010,3010,3010,3010,8
|
|
20241004,115700,680771505,3010,3010,3010,3010,0
|
|
20241004,115600,680771505,3010,3010,3010,3010,0
|
|
20241004,115500,680771505,3010,3010,3010,3010,0
|
|
20241004,115400,680771505,3010,3010,3010,3010,20
|
|
20241004,115300,680711305,3005,3010,3010,3005,35
|
|
20241004,115200,680605975,3010,3010,3010,3010,38
|
|
20241004,115100,680491595,3010,3010,3010,3010,50
|
|
20241004,115000,680341095,3010,3010,3010,3010,0
|
|
20241004,114900,680341095,3010,3010,3010,3010,5
|
|
20241004,114800,680326045,3010,3010,3010,3010,3
|
|
20241004,114700,680317015,3010,3010,3010,3010,0
|
|
20241004,114600,680317015,3010,3010,3010,3010,0
|
|
20241004,114500,680317015,3010,3010,3010,3010,15
|
|
20241004,114400,680271865,3010,3010,3010,3005,2687
|
|
20241004,114300,672184570,3010,3010,3010,3010,0
|
|
20241004,114200,672184570,3010,3010,3010,3010,141
|
|
20241004,114100,671760160,2990,2990,2990,2990,5
|
|
20241004,114000,671745210,3005,3005,3005,3005,0
|
|
20241004,113900,671745210,3005,3005,3005,3005,1225
|
|
20241004,113800,668064085,3005,3005,3005,3005,6
|
|
20241004,113700,668046055,3010,3010,3010,3010,0
|
|
20241004,113600,668046055,3010,3010,3010,3010,0
|
|
20241004,113500,668046055,3010,3005,3010,3005,61
|
|
20241004,113400,667862450,2990,3005,3005,2990,20000
|
|
20241004,113300,607970105,3005,3005,3005,3005,0
|
|
20241004,113200,607970105,3005,3005,3005,3005,900
|
|
20241004,113100,605265605,3010,3010,3010,3010,313
|
|
20241004,113000,604323475,3010,3010,3010,3010,1
|
|
20241004,112900,604320465,3005,3005,3005,3005,1650
|
|
20241004,112800,599362215,3005,3010,3010,3005,34
|
|
20241004,112700,599260020,3010,3010,3010,3010,12
|
|
20241004,112600,599223900,3005,3005,3005,3005,54
|
|
20241004,112500,599061630,3005,3005,3005,3005,500
|
|
20241004,112400,597559130,3010,3010,3010,3010,100
|
|
20241004,112300,597258130,3010,3010,3010,3010,88
|
|
20241004,112200,596993250,3010,3010,3010,3010,138
|
|
20241004,112100,596577870,3005,3000,3005,3000,1697
|
|
20241004,112000,591479885,3000,3000,3000,3000,0
|
|
20241004,111900,591479885,3000,3005,3005,3000,3100
|
|
20241004,111800,582179385,3005,3005,3005,3005,103
|
|
20241004,111700,581869870,3005,3005,3005,3005,12
|
|
20241004,111600,581833810,3000,3000,3000,3000,0
|
|
20241004,111500,581833810,3000,3000,3000,3000,1
|
|
20241004,111400,581830810,3000,3000,3000,3000,207
|
|
20241004,111300,581209810,3000,3000,3000,3000,0
|
|
20241004,111200,581209810,3000,3010,3010,3000,1034
|
|
20241004,111100,578107500,3010,3010,3010,3010,99
|
|
20241004,111000,577809510,3010,3010,3010,3010,1
|
|
20241004,110900,577806500,3010,3010,3010,3010,20
|
|
20241004,110800,577746300,3015,3015,3015,3015,0
|
|
20241004,110700,577746300,3015,3015,3015,3015,0
|
|
20241004,110600,577746300,3015,3000,3015,2995,3345
|
|
20241004,110500,567710865,3015,3005,3015,3005,358
|
|
20241004,110400,566631785,3005,3000,3005,3000,1610
|
|
20241004,110300,561801780,3000,3000,3000,3000,23
|
|
20241004,110200,561732780,3000,3000,3000,3000,70
|
|
20241004,110100,561522780,3000,3010,3010,3000,9718
|
|
20241004,110000,532336975,3015,3010,3015,3010,704
|
|
20241004,105900,530216915,3010,3010,3010,3010,6
|
|
20241004,105800,530198855,3010,3010,3010,3010,170
|
|
20241004,105700,529687155,3010,3010,3010,3010,299
|
|
20241004,105600,528787165,3010,3010,3010,3010,97
|
|
20241004,105500,528495195,3010,3010,3010,3010,100
|
|
20241004,105400,528194195,3010,3010,3010,3010,25
|
|
20241004,105300,528118945,3010,3010,3010,3010,92
|
|
20241004,105200,527842025,3010,3010,3010,3010,0
|
|
20241004,105100,527842025,3010,3010,3010,3010,10
|
|
20241004,105000,527811925,3015,3015,3015,3015,573
|
|
20241004,104900,526084330,3010,3010,3010,3010,62
|
|
20241004,104800,525897710,3010,3010,3010,3010,1258
|
|
20241004,104700,522111130,3010,3010,3010,3010,179
|
|
20241004,104600,521572340,3010,3010,3010,3010,0
|
|
20241004,104500,521572340,3010,3010,3010,3010,26
|
|
20241004,104400,521494080,3010,3000,3010,3000,5640
|
|
20241004,104300,504573080,2990,2990,2990,2990,0
|
|
20241004,104200,504573080,2990,2990,2990,2990,3
|
|
20241004,104100,504564110,3000,3000,3000,2990,104
|
|
20241004,104000,504252120,3000,3010,3010,3000,14457
|
|
20241004,103900,460841015,3010,3010,3010,3010,100
|
|
20241004,103800,460540015,3015,3015,3015,3015,37
|
|
20241004,103700,460428460,3015,3010,3015,3010,207
|
|
20241004,103600,459804500,3010,3010,3010,3010,0
|
|
20241004,103500,459804500,3010,3010,3010,3010,1885
|
|
20241004,103400,454130650,3010,3010,3010,3010,976
|
|
20241004,103300,451192890,3005,3005,3005,3005,2514
|
|
20241004,103200,443638320,3010,3000,3010,3000,10710
|
|
20241004,103100,411468545,2970,3005,3005,2970,44000
|
|
20241004,103000,280272735,3010,3010,3010,3010,0
|
|
20241004,102900,280272735,3010,3010,3010,3010,17
|
|
20241004,102800,280221565,3010,3010,3010,3010,365
|
|
20241004,102700,279122915,3010,3005,3010,3005,161
|
|
20241004,102600,278639105,3005,3005,3005,3005,20
|
|
20241004,102500,278579005,3005,3005,3005,3005,541
|
|
20241004,102400,276953300,3005,3005,3005,3005,130
|
|
20241004,102300,276562650,3005,3005,3005,3005,127
|
|
20241004,102200,276181015,3005,3005,3005,3005,4917
|
|
20241004,102100,261405430,3000,3000,3000,3000,0
|
|
20241004,102000,261405430,3000,3005,3005,3000,302
|
|
20241004,101900,260499420,3000,3000,3000,3000,162
|
|
20241004,101800,260013420,3000,3000,3000,3000,322
|
|
20241004,101700,259047420,3000,3005,3005,3000,52
|
|
20241004,101600,258891410,3005,3005,3005,3005,3
|
|
20241004,101500,258882395,3000,3005,3005,3000,321
|
|
20241004,101400,257918120,3005,3005,3005,3005,550
|
|
20241004,101300,256265370,3005,3005,3005,3005,11
|
|
20241004,101200,256232315,3005,3005,3005,3005,200
|
|
20241004,101100,255631315,2995,3000,3000,2995,5505
|
|
20241004,101000,239143835,2995,3000,3000,2995,156
|
|
20241004,100900,238676565,2995,3005,3005,2995,334
|
|
20241004,100800,237676210,3005,3000,3005,2980,6551
|
|
20241004,100700,218086375,3000,3000,3000,3000,0
|
|
20241004,100600,218086375,3000,3000,3000,3000,1143
|
|
20241004,100500,214657375,3000,3000,3000,3000,50
|
|
20241004,100400,214507375,3000,3000,3000,3000,38
|
|
20241004,100300,214393375,3000,3000,3000,3000,782
|
|
20241004,100200,212047375,3000,3000,3000,3000,8
|
|
20241004,100100,212023375,3000,2995,3000,2995,1057
|
|
20241004,100000,208857375,2995,3000,3000,2995,1210
|
|
20241004,095900,205232375,2995,3000,3000,2995,962
|
|
20241004,095800,202347375,3000,3000,3000,3000,0
|
|
20241004,095700,202347375,3000,3005,3005,3000,216
|
|
20241004,095600,201699360,3005,3005,3005,3005,1
|
|
20241004,095500,201696355,3000,3000,3005,3000,366
|
|
20241004,095400,200598190,3000,3005,3005,3000,650
|
|
20241004,095300,198647440,3005,3000,3005,2995,1030
|
|
20241004,095200,195557440,2995,3000,3000,2995,21
|
|
20241004,095100,195494540,3000,3005,3005,3000,1080
|
|
20241004,095000,192249425,3005,3005,3005,3005,0
|
|
20241004,094900,192249425,3005,3005,3005,3000,408
|
|
20241004,094800,191024490,3010,3010,3010,3010,10
|
|
20241004,094700,190994390,3010,3010,3010,3010,12
|
|
20241004,094600,190958270,3015,3015,3015,3015,0
|
|
20241004,094500,190958270,3015,3015,3015,3015,3
|
|
20241004,094400,190949225,3015,3000,3015,3000,63
|
|
20241004,094300,190759415,3015,3015,3015,3015,1
|
|
20241004,094200,190756400,3020,3010,3020,2995,7479
|
|
20241004,094100,168332890,3010,3010,3010,3010,11
|
|
20241004,094000,168299780,3010,3005,3010,3005,433
|
|
20241004,093900,166998610,3005,3005,3005,3005,212
|
|
20241004,093800,166361550,3005,3005,3010,3000,2010
|
|
20241004,093700,160321535,3005,3005,3005,3005,2055
|
|
20241004,093600,154146260,3000,3000,3000,3000,59
|
|
20241004,093500,153969260,3000,3000,3000,3000,176
|
|
20241004,093400,153441260,3000,3000,3000,3000,0
|
|
20241004,093300,153441260,3000,3000,3000,3000,40
|
|
20241004,093200,153321260,2990,2990,2990,2990,207
|
|
20241004,093100,152702330,3000,3000,3000,3000,0
|
|
20241004,093000,152702330,3000,3000,3000,3000,3042
|
|
20241004,092900,143576330,3000,3000,3000,3000,2756
|
|
20241004,092800,135308330,2990,2990,2990,2990,200
|
|
20241004,092700,134710330,2990,2985,2990,2985,1228
|
|
20241004,092600,131040510,2985,2985,2985,2985,165
|
|
20241004,092500,130547985,2985,2985,2985,2985,10
|
|
20241004,092400,130518135,2985,2985,2985,2985,45
|
|
20241004,092300,130383810,2980,2980,2980,2980,100
|
|
20241004,092200,130085810,2975,2975,2980,2970,7499
|
|
20241004,092100,107779660,2980,2980,2980,2975,945
|
|
20241004,092000,104968225,2975,2990,2990,2975,963
|
|
20241004,091900,102096100,2985,2980,2985,2980,2644
|
|
20241004,091800,94216970,2980,2985,2985,2980,1976
|
|
20241004,091700,88326880,2985,2990,2990,2985,2156
|
|
20241004,091600,81891110,2990,2990,2990,2990,219
|
|
20241004,091500,81236300,2995,2985,2995,2985,236
|
|
20241004,091400,80531260,2995,2990,2995,2985,2400
|
|
20241004,091300,73354260,2985,2990,2990,2980,854
|
|
20241004,091200,70808480,2985,2990,2990,2980,4588
|
|
20241004,091100,57128355,2985,2985,2985,2985,850
|
|
20241004,091000,54591105,2995,2985,2995,2985,201
|
|
20241004,090900,53989140,2980,2995,2995,2975,3093
|
|
20241004,090800,44776625,2990,2995,2995,2990,724
|
|
20241004,090700,42611105,2990,3000,3000,2990,1285
|
|
20241004,090600,38768625,3000,3000,3000,3000,353
|
|
20241004,090500,37709625,3000,2995,3000,2995,1278
|
|
20241004,090400,33881505,3000,3000,3010,2995,7412
|
|
20241004,090300,11662870,3000,3020,3020,3000,715
|
|
20241004,090200,9515870,3020,3020,3020,3020,581
|
|
20241004,090100,7761250,2990,3025,3025,2990,9
|
|
20241004,090000,7734135,3025,2980,3025,2980,2562
|