577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183400,904915170,2975,2975,2975,2975,6217
|
|
20241010,183300,904915170,2975,2975,2975,2975,0
|
|
20241010,183200,904915170,2975,2975,2975,2975,0
|
|
20241010,183100,904915170,2975,2975,2975,2975,0
|
|
20241010,183000,904915170,2975,2975,2975,2975,0
|
|
20241010,182900,904915170,2975,2975,2975,2975,0
|
|
20241010,182800,904915170,2975,2975,2975,2975,0
|
|
20241010,182700,904915170,2975,2975,2975,2975,0
|
|
20241010,182600,904915170,2975,2975,2975,2975,0
|
|
20241010,182500,904915170,2975,2975,2975,2975,0
|
|
20241010,182400,904915170,2975,2975,2975,2975,0
|
|
20241010,182300,904915170,2975,2975,2975,2975,0
|
|
20241010,182200,904915170,2975,2975,2975,2975,0
|
|
20241010,182100,904915170,2975,2975,2975,2975,0
|
|
20241010,182000,904915170,2975,2975,2975,2975,0
|
|
20241010,181900,904915170,2975,2975,2975,2975,0
|
|
20241010,181800,904915170,2975,2975,2975,2975,0
|
|
20241010,181700,904915170,2975,2975,2975,2975,0
|
|
20241010,181600,904915170,2975,2975,2975,2975,0
|
|
20241010,181500,904915170,2975,2975,2975,2975,0
|
|
20241010,181400,904915170,2975,2975,2975,2975,0
|
|
20241010,181300,904915170,2975,2975,2975,2975,0
|
|
20241010,181200,904915170,2975,2975,2975,2975,0
|
|
20241010,181100,904915170,2975,2975,2975,2975,0
|
|
20241010,181000,904915170,2975,2975,2975,2975,0
|
|
20241010,180900,904915170,2975,2975,2975,2975,0
|
|
20241010,180800,904915170,2975,2975,2975,2975,0
|
|
20241010,180700,904915170,2975,2975,2975,2975,0
|
|
20241010,180600,904915170,2975,2975,2975,2975,0
|
|
20241010,180500,904915170,2975,2975,2975,2975,0
|
|
20241010,180400,904915170,2975,2975,2975,2975,6217
|
|
20241010,180300,904915170,2975,2975,2975,2975,0
|
|
20241010,180200,904915170,2975,2975,2975,2975,0
|
|
20241010,180100,904915170,2975,2975,2975,2975,0
|
|
20241010,180000,904915170,2975,2975,2975,2975,0
|
|
20241010,175900,904915170,2975,2975,2975,2975,0
|
|
20241010,175800,904915170,2975,2975,2975,2975,0
|
|
20241010,175700,904915170,2975,2975,2975,2975,0
|
|
20241010,175600,904915170,2975,2975,2975,2975,0
|
|
20241010,175500,904915170,2975,2975,2975,2975,0
|
|
20241010,175400,904915170,2975,2975,2975,2975,0
|
|
20241010,175300,904915170,2975,2975,2975,2975,0
|
|
20241010,175200,904915170,2975,2975,2975,2975,0
|
|
20241010,175100,904915170,2975,2975,2975,2975,0
|
|
20241010,175000,904915170,2975,2975,2975,2975,0
|
|
20241010,174900,904915170,2975,2975,2975,2975,0
|
|
20241010,174800,904915170,2975,2975,2975,2975,0
|
|
20241010,174700,904915170,2975,2975,2975,2975,0
|
|
20241010,174600,904915170,2975,2975,2975,2975,0
|
|
20241010,174500,904915170,2975,2975,2975,2975,0
|
|
20241010,174400,904915170,2975,2975,2975,2975,0
|
|
20241010,174300,904915170,2975,2975,2975,2975,0
|
|
20241010,174200,904915170,2975,2975,2975,2975,0
|
|
20241010,174100,904915170,2975,2975,2975,2975,0
|
|
20241010,174000,904915170,2975,2975,2975,2975,0
|
|
20241010,173900,904915170,2975,2975,2975,2975,0
|
|
20241010,173800,904915170,2975,2975,2975,2975,0
|
|
20241010,173700,904915170,2975,2975,2975,2975,0
|
|
20241010,173600,904915170,2975,2975,2975,2975,0
|
|
20241010,173500,904915170,2975,2975,2975,2975,0
|
|
20241010,173400,904915170,2975,2975,2975,2975,6217
|
|
20241010,173300,904915170,2975,2975,2975,2975,0
|
|
20241010,173200,904915170,2975,2975,2975,2975,0
|
|
20241010,173100,904915170,2975,2975,2975,2975,0
|
|
20241010,173000,904915170,2975,2975,2975,2975,0
|
|
20241010,172900,904915170,2975,2975,2975,2975,0
|
|
20241010,172800,904915170,2975,2975,2975,2975,0
|
|
20241010,172700,904915170,2975,2975,2975,2975,0
|
|
20241010,172600,904915170,2975,2975,2975,2975,0
|
|
20241010,172500,904915170,2975,2975,2975,2975,0
|
|
20241010,172400,904915170,2975,2975,2975,2975,0
|
|
20241010,172300,904915170,2975,2975,2975,2975,0
|
|
20241010,172200,904915170,2975,2975,2975,2975,0
|
|
20241010,172100,904915170,2975,2975,2975,2975,0
|
|
20241010,172000,904915170,2975,2975,2975,2975,0
|
|
20241010,171900,904915170,2975,2975,2975,2975,0
|
|
20241010,171800,904915170,2975,2975,2975,2975,0
|
|
20241010,171700,904915170,2975,2975,2975,2975,0
|
|
20241010,171600,904915170,2975,2975,2975,2975,0
|
|
20241010,171500,904915170,2975,2975,2975,2975,0
|
|
20241010,171400,904915170,2975,2975,2975,2975,0
|
|
20241010,171300,904915170,2975,2975,2975,2975,0
|
|
20241010,171200,904915170,2975,2975,2975,2975,0
|
|
20241010,171100,904915170,2975,2975,2975,2975,0
|
|
20241010,171000,904915170,2975,2975,2975,2975,0
|
|
20241010,170900,904915170,2975,2975,2975,2975,0
|
|
20241010,170800,904915170,2975,2975,2975,2975,0
|
|
20241010,170700,904915170,2975,2975,2975,2975,0
|
|
20241010,170600,904915170,2975,2975,2975,2975,0
|
|
20241010,170500,904915170,2975,2975,2975,2975,0
|
|
20241010,170400,904915170,2975,2975,2975,2975,6217
|
|
20241010,170300,904915170,2975,2975,2975,2975,0
|
|
20241010,170200,904915170,2975,2975,2975,2975,0
|
|
20241010,170100,904915170,2975,2975,2975,2975,0
|
|
20241010,170000,904915170,2975,2975,2975,2975,0
|
|
20241010,165900,904915170,2975,2975,2975,2975,0
|
|
20241010,165800,904915170,2975,2975,2975,2975,0
|
|
20241010,165700,904915170,2975,2975,2975,2975,0
|
|
20241010,165600,904915170,2975,2975,2975,2975,0
|
|
20241010,165500,904915170,2975,2975,2975,2975,0
|
|
20241010,165400,904915170,2975,2975,2975,2975,0
|
|
20241010,165300,904915170,2975,2975,2975,2975,0
|
|
20241010,165200,904915170,2975,2975,2975,2975,0
|
|
20241010,165100,904915170,2975,2975,2975,2975,0
|
|
20241010,165000,904915170,2975,2975,2975,2975,0
|
|
20241010,164900,904915170,2975,2975,2975,2975,0
|
|
20241010,164800,904915170,2975,2975,2975,2975,0
|
|
20241010,164700,904915170,2975,2975,2975,2975,0
|
|
20241010,164600,904915170,2975,2975,2975,2975,0
|
|
20241010,164500,904915170,2975,2975,2975,2975,0
|
|
20241010,164400,904915170,2975,2975,2975,2975,0
|
|
20241010,164300,904915170,2975,2975,2975,2975,0
|
|
20241010,164200,904915170,2975,2975,2975,2975,0
|
|
20241010,164100,904915170,2975,2975,2975,2975,0
|
|
20241010,164000,904915170,2975,2975,2975,2975,0
|
|
20241010,163900,904915170,2975,2975,2975,2975,0
|
|
20241010,163800,904915170,2975,2975,2975,2975,0
|
|
20241010,163700,904915170,2975,2975,2975,2975,0
|
|
20241010,163600,904915170,2975,2975,2975,2975,0
|
|
20241010,163500,904915170,2975,2975,2975,2975,0
|
|
20241010,163400,904915170,2975,2975,2975,2975,6217
|
|
20241010,163300,904915170,2975,2975,2975,2975,0
|
|
20241010,163200,904915170,2975,2975,2975,2975,0
|
|
20241010,163100,904915170,2975,2975,2975,2975,0
|
|
20241010,163000,904915170,2975,2975,2975,2975,0
|
|
20241010,162900,904915170,2975,2975,2975,2975,0
|
|
20241010,162800,904915170,2975,2975,2975,2975,0
|
|
20241010,162700,904915170,2975,2975,2975,2975,0
|
|
20241010,162600,904915170,2975,2975,2975,2975,0
|
|
20241010,162500,904915170,2975,2975,2975,2975,0
|
|
20241010,162400,904915170,2975,2975,2975,2975,0
|
|
20241010,162300,904915170,2975,2975,2975,2975,0
|
|
20241010,162200,904915170,2975,2975,2975,2975,0
|
|
20241010,162100,904915170,2975,2975,2975,2975,0
|
|
20241010,162000,904915170,2975,2975,2975,2975,0
|
|
20241010,161900,904915170,2975,2975,2975,2975,0
|
|
20241010,161800,904915170,2975,2975,2975,2975,0
|
|
20241010,161700,904915170,2975,2975,2975,2975,0
|
|
20241010,161600,904915170,2975,2975,2975,2975,0
|
|
20241010,161500,904915170,2975,2975,2975,2975,0
|
|
20241010,161400,904915170,2975,2975,2975,2975,0
|
|
20241010,161300,904915170,2975,2975,2975,2975,0
|
|
20241010,161200,904915170,2975,2975,2975,2975,0
|
|
20241010,161100,904915170,2975,2975,2975,2975,0
|
|
20241010,161000,904915170,2975,2975,2975,2975,0
|
|
20241010,160900,904915170,2975,2975,2975,2975,0
|
|
20241010,160800,904915170,2975,2975,2975,2975,0
|
|
20241010,160700,904915170,2975,2975,2975,2975,0
|
|
20241010,160600,904915170,2975,2975,2975,2975,0
|
|
20241010,160500,904915170,2975,2975,2975,2975,0
|
|
20241010,160400,904915170,2975,2975,2975,2975,6217
|
|
20241010,160300,904915170,2975,2975,2975,2975,0
|
|
20241010,160200,904915170,2975,2975,2975,2975,0
|
|
20241010,160100,904915170,2975,2975,2975,2975,0
|
|
20241010,160000,904915170,2975,2975,2975,2975,0
|
|
20241010,155900,904915170,2975,2975,2975,2975,0
|
|
20241010,155800,904915170,2975,2975,2975,2975,0
|
|
20241010,155700,904915170,2975,2975,2975,2975,0
|
|
20241010,155600,904915170,2975,2975,2975,2975,0
|
|
20241010,155500,904915170,2975,2975,2975,2975,0
|
|
20241010,155400,904915170,2975,2975,2975,2975,0
|
|
20241010,155300,904915170,2975,2975,2975,2975,0
|
|
20241010,155200,904915170,2975,2975,2975,2975,0
|
|
20241010,155100,904915170,2975,2975,2975,2975,0
|
|
20241010,155000,904915170,2975,2975,2975,2975,0
|
|
20241010,154900,904915170,2975,2975,2975,2975,0
|
|
20241010,154800,904915170,2975,2975,2975,2975,0
|
|
20241010,154700,904915170,2975,2975,2975,2975,0
|
|
20241010,154600,904915170,2975,2975,2975,2975,0
|
|
20241010,154500,904915170,2975,2975,2975,2975,0
|
|
20241010,154400,904915170,2975,2975,2975,2975,0
|
|
20241010,154300,904915170,2975,2975,2975,2975,0
|
|
20241010,154200,904915170,2975,2975,2975,2975,0
|
|
20241010,154100,904915170,2975,2975,2975,2975,0
|
|
20241010,154000,904915170,2975,2975,2975,2975,0
|
|
20241010,153900,904915170,2975,2975,2975,2975,0
|
|
20241010,153800,904915170,2975,2975,2975,2975,0
|
|
20241010,153700,904915170,2975,2975,2975,2975,0
|
|
20241010,153600,904915170,2975,2975,2975,2975,0
|
|
20241010,153500,904915170,2975,2975,2975,2975,0
|
|
20241010,153400,904915170,2975,2975,2975,2975,6217
|
|
20241010,153300,904915170,2975,2975,2975,2975,0
|
|
20241010,153200,904915170,2975,2975,2975,2975,0
|
|
20241010,153100,904915170,2975,2975,2975,2975,0
|
|
20241010,153000,904915170,2975,2975,2975,2975,6217
|
|
20241010,152900,886419595,2985,2985,2985,2985,0
|
|
20241010,152800,886419595,2985,2985,2985,2985,0
|
|
20241010,152700,886419595,2985,2985,2985,2985,0
|
|
20241010,152600,886419595,2985,2985,2985,2985,0
|
|
20241010,152500,886419595,2985,2985,2985,2985,0
|
|
20241010,152400,886419595,2985,2985,2985,2985,0
|
|
20241010,152300,886419595,2985,2985,2985,2985,0
|
|
20241010,152200,886419595,2985,2985,2985,2985,0
|
|
20241010,152100,886419595,2985,2985,2985,2985,0
|
|
20241010,152000,886419595,2985,2985,2985,2985,0
|
|
20241010,151900,886419595,2985,2985,2985,2985,1350
|
|
20241010,151800,882389845,2980,2985,2985,2980,1266
|
|
20241010,151700,878611470,2980,2980,2980,2975,4971
|
|
20241010,151600,863798420,2975,2975,2975,2970,1000
|
|
20241010,151500,860823670,2970,2965,2970,2965,228
|
|
20241010,151400,860147630,2970,2970,2975,2965,3396
|
|
20241010,151300,850064950,2975,2975,2980,2975,521
|
|
20241010,151200,848514970,2975,2975,2975,2975,515
|
|
20241010,151100,846982845,2975,2975,2980,2975,954
|
|
20241010,151000,844141420,2970,2970,2970,2970,7
|
|
20241010,150900,844120630,2975,2975,2975,2975,72
|
|
20241010,150800,843906430,2975,2975,2975,2975,952
|
|
20241010,150700,841074230,2970,2970,2970,2970,315
|
|
20241010,150600,840138680,2970,2970,2970,2970,401
|
|
20241010,150500,838947710,2970,2970,2970,2970,0
|
|
20241010,150400,838947710,2970,2970,2970,2970,229
|
|
20241010,150300,838267580,2970,2970,2970,2970,0
|
|
20241010,150200,838267580,2970,2970,2970,2970,300
|
|
20241010,150100,837376580,2970,2970,2970,2970,12
|
|
20241010,150000,837340940,2975,2970,2975,2970,387
|
|
20241010,145900,836190410,2970,2970,2970,2970,762
|
|
20241010,145800,833927270,2970,2970,2970,2970,0
|
|
20241010,145700,833927270,2970,2970,2975,2970,468
|
|
20241010,145600,832536170,2975,2975,2975,2975,1100
|
|
20241010,145500,829263670,2970,2970,2970,2970,627
|
|
20241010,145400,827401480,2970,2970,2970,2970,1108
|
|
20241010,145300,824110720,2970,2970,2970,2970,229
|
|
20241010,145200,823430590,2970,2970,2970,2970,402
|
|
20241010,145100,822236650,2970,2970,2970,2970,0
|
|
20241010,145000,822236650,2970,2970,2970,2970,921
|
|
20241010,144900,819501280,2965,2965,2965,2965,2
|
|
20241010,144800,819495350,2965,2960,2965,2960,315
|
|
20241010,144700,818561695,2965,2965,2965,2965,0
|
|
20241010,144600,818561695,2965,2960,2965,2960,279
|
|
20241010,144500,817734710,2960,2960,2960,2960,0
|
|
20241010,144400,817734710,2960,2960,2960,2960,308
|
|
20241010,144300,816823030,2960,2960,2960,2960,248
|
|
20241010,144200,816088950,2955,2955,2955,2955,30
|
|
20241010,144100,816000300,2960,2960,2960,2960,20
|
|
20241010,144000,815941100,2960,2960,2960,2960,500
|
|
20241010,143900,814461100,2965,2960,2965,2960,274
|
|
20241010,143800,813648920,2965,2965,2965,2965,0
|
|
20241010,143700,813648920,2965,2965,2965,2965,0
|
|
20241010,143600,813648920,2965,2965,2965,2965,1470
|
|
20241010,143500,809290370,2965,2965,2965,2965,34
|
|
20241010,143400,809189560,2960,2960,2960,2960,100
|
|
20241010,143300,808893560,2960,2965,2965,2960,326
|
|
20241010,143200,807927470,2965,2960,2965,2960,198
|
|
20241010,143100,807340650,2960,2960,2960,2960,0
|
|
20241010,143000,807340650,2960,2960,2960,2960,33
|
|
20241010,142900,807242970,2965,2965,2965,2965,0
|
|
20241010,142800,807242970,2965,2960,2965,2960,155
|
|
20241010,142700,806784165,2955,2955,2955,2955,2
|
|
20241010,142600,806778255,2960,2960,2960,2960,143
|
|
20241010,142500,806354975,2960,2960,2960,2960,85
|
|
20241010,142400,806103375,2960,2960,2960,2960,401
|
|
20241010,142300,804916415,2965,2965,2965,2965,0
|
|
20241010,142200,804916415,2965,2965,2965,2965,0
|
|
20241010,142100,804916415,2965,2965,2965,2960,304
|
|
20241010,142000,804015255,2960,2960,2960,2960,0
|
|
20241010,141900,804015255,2960,2960,2960,2960,153
|
|
20241010,141800,803562375,2960,2960,2960,2960,0
|
|
20241010,141700,803562375,2960,2960,2960,2960,245
|
|
20241010,141600,802837175,2965,2965,2965,2965,0
|
|
20241010,141500,802837175,2965,2965,2965,2965,152
|
|
20241010,141400,802386495,2960,2965,2965,2960,77
|
|
20241010,141300,802158570,2965,2965,2965,2965,5
|
|
20241010,141200,802143745,2955,2955,2955,2955,0
|
|
20241010,141100,802143745,2955,2960,2960,2955,289
|
|
20241010,141000,801288535,2960,2960,2960,2960,1
|
|
20241010,140900,801285575,2965,2965,2965,2965,0
|
|
20241010,140800,801285575,2965,2965,2965,2965,0
|
|
20241010,140700,801285575,2965,2960,2965,2960,396
|
|
20241010,140600,800112275,2955,2955,2955,2955,410
|
|
20241010,140500,798900725,2960,2950,2960,2950,1350
|
|
20241010,140400,794910225,2950,2950,2950,2950,500
|
|
20241010,140300,793435225,2950,2950,2950,2950,800
|
|
20241010,140200,791075225,2950,2950,2950,2950,10
|
|
20241010,140100,791045725,2950,2955,2955,2950,5400
|
|
20241010,140000,775114585,2950,2950,2950,2950,0
|
|
20241010,135900,775114585,2950,2960,2960,2950,8901
|
|
20241010,135800,748825010,2960,2960,2960,2960,0
|
|
20241010,135700,748825010,2960,2960,2960,2960,14
|
|
20241010,135600,748783570,2965,2960,2965,2960,3108
|
|
20241010,135500,739582095,2960,2960,2960,2960,0
|
|
20241010,135400,739582095,2960,2960,2960,2960,6
|
|
20241010,135300,739564335,2965,2965,2965,2965,251
|
|
20241010,135200,738820120,2970,2970,2970,2970,0
|
|
20241010,135100,738820120,2970,2970,2970,2970,195
|
|
20241010,135000,738240970,2970,2970,2970,2970,0
|
|
20241010,134900,738240970,2970,2970,2970,2970,281
|
|
20241010,134800,737406400,2965,2965,2965,2965,0
|
|
20241010,134700,737406400,2965,2965,2965,2965,80
|
|
20241010,134600,737169200,2970,2965,2970,2965,275
|
|
20241010,134500,736352680,2960,2960,2960,2960,0
|
|
20241010,134400,736352680,2960,2960,2960,2960,0
|
|
20241010,134300,736352680,2960,2960,2960,2960,50
|
|
20241010,134200,736204680,2955,2965,2965,2955,7865
|
|
20241010,134100,712918855,2965,2965,2965,2965,150
|
|
20241010,134000,712474105,2970,2970,2970,2970,0
|
|
20241010,133900,712474105,2970,2970,2975,2970,305
|
|
20241010,133800,711567115,2970,2970,2970,2970,100
|
|
20241010,133700,711270115,2970,2970,2970,2970,7
|
|
20241010,133600,711249325,2970,2970,2970,2970,0
|
|
20241010,133500,711249325,2970,2975,2975,2970,605
|
|
20241010,133400,709451330,2975,2975,2975,2975,0
|
|
20241010,133300,709451330,2975,2975,2975,2975,0
|
|
20241010,133200,709451330,2975,2975,2975,2970,337
|
|
20241010,133100,708449255,2975,2975,2975,2975,0
|
|
20241010,133000,708449255,2975,2975,2975,2975,0
|
|
20241010,132900,708449255,2975,2975,2975,2975,0
|
|
20241010,132800,708449255,2975,2975,2975,2975,229
|
|
20241010,132700,707767980,2970,2970,2970,2970,0
|
|
20241010,132600,707767980,2970,2975,2975,2970,107
|
|
20241010,132500,707449750,2980,2980,2980,2980,233
|
|
20241010,132400,706755410,2975,2975,2975,2975,412
|
|
20241010,132300,705529710,2975,2975,2975,2975,21
|
|
20241010,132200,705467235,2975,2975,2975,2975,19
|
|
20241010,132100,705410710,2975,2975,2975,2975,457
|
|
20241010,132000,704051135,2970,2970,2970,2970,0
|
|
20241010,131900,704051135,2970,2970,2970,2970,0
|
|
20241010,131800,704051135,2970,2970,2970,2970,0
|
|
20241010,131700,704051135,2970,2970,2970,2970,0
|
|
20241010,131600,704051135,2970,2970,2970,2970,0
|
|
20241010,131500,704051135,2970,2970,2970,2970,303
|
|
20241010,131400,703151225,2975,2975,2975,2975,238
|
|
20241010,131300,702443175,2975,2975,2975,2975,19
|
|
20241010,131200,702386650,2975,2975,2975,2975,0
|
|
20241010,131100,702386650,2975,2975,2980,2975,272
|
|
20241010,131000,701577285,2970,2970,2970,2970,200
|
|
20241010,130900,700983285,2980,2980,2980,2980,1
|
|
20241010,130800,700980305,2975,2975,2975,2975,464
|
|
20241010,130700,699599905,2980,2970,2980,2970,19
|
|
20241010,130600,699543465,2965,2975,2975,2965,543
|
|
20241010,130500,697931930,2975,2975,2975,2975,9
|
|
20241010,130400,697905155,2970,2970,2970,2970,20
|
|
20241010,130300,697845755,2970,2970,2970,2970,0
|
|
20241010,130200,697845755,2970,2970,2970,2970,0
|
|
20241010,130100,697845755,2970,2970,2970,2970,352
|
|
20241010,130000,696800315,2975,2975,2975,2975,0
|
|
20241010,125900,696800315,2975,2975,2975,2975,15
|
|
20241010,125800,696755690,2975,2975,2975,2975,382
|
|
20241010,125700,695619240,2975,2975,2975,2975,1011
|
|
20241010,125600,692611515,2970,2970,2970,2970,34
|
|
20241010,125500,692510535,2975,2975,2975,2975,0
|
|
20241010,125400,692510535,2975,2975,2975,2975,0
|
|
20241010,125300,692510535,2975,2975,2975,2975,458
|
|
20241010,125200,691147985,2980,2980,2980,2980,0
|
|
20241010,125100,691147985,2980,2980,2980,2980,0
|
|
20241010,125000,691147985,2980,2980,2980,2980,2
|
|
20241010,124900,691142025,2975,2975,2975,2975,228
|
|
20241010,124800,690463725,2980,2980,2980,2980,2
|
|
20241010,124700,690457765,2960,2960,2960,2960,0
|
|
20241010,124600,690457765,2960,2960,2960,2960,0
|
|
20241010,124500,690457765,2960,2970,2970,2955,476
|
|
20241010,124400,689047195,2970,2970,2970,2970,10
|
|
20241010,124300,689017495,2980,2980,2980,2980,336
|
|
20241010,124200,688016215,2970,2970,2970,2970,24
|
|
20241010,124100,687944935,2970,2970,2970,2970,0
|
|
20241010,124000,687944935,2970,2970,2970,2970,0
|
|
20241010,123900,687944935,2970,2970,2970,2970,0
|
|
20241010,123800,687944935,2970,2970,2970,2970,228
|
|
20241010,123700,687267775,2970,2970,2970,2970,0
|
|
20241010,123600,687267775,2970,2970,2970,2970,0
|
|
20241010,123500,687267775,2970,2970,2970,2970,229
|
|
20241010,123400,686587645,2970,2970,2970,2970,0
|
|
20241010,123300,686587645,2970,2970,2970,2970,0
|
|
20241010,123200,686587645,2970,2970,2970,2970,0
|
|
20241010,123100,686587645,2970,2970,2970,2970,228
|
|
20241010,123000,685910485,2965,2965,2965,2965,2
|
|
20241010,122900,685904555,2970,2970,2970,2970,63
|
|
20241010,122800,685717445,2970,2970,2970,2970,229
|
|
20241010,122700,685037315,2965,2965,2965,2965,0
|
|
20241010,122600,685037315,2965,2965,2965,2965,146
|
|
20241010,122500,684604425,2965,2965,2965,2965,0
|
|
20241010,122400,684604425,2965,2970,2970,2965,274
|
|
20241010,122300,683790875,2965,2965,2965,2965,0
|
|
20241010,122200,683790875,2965,2965,2965,2965,46
|
|
20241010,122100,683654485,2970,2970,2970,2970,0
|
|
20241010,122000,683654485,2970,2970,2970,2970,6
|
|
20241010,121900,683636665,2945,2945,2945,2945,0
|
|
20241010,121800,683636665,2945,2955,2955,2945,4000
|
|
20241010,121700,671838520,2960,2960,2960,2960,1880
|
|
20241010,121600,666273720,2960,2960,2960,2960,0
|
|
20241010,121500,666273720,2960,2960,2960,2960,0
|
|
20241010,121400,666273720,2960,2970,2970,2960,2836
|
|
20241010,121300,657872620,2965,2965,2965,2965,0
|
|
20241010,121200,657872620,2965,2965,2965,2965,0
|
|
20241010,121100,657872620,2965,2965,2965,2965,64
|
|
20241010,121000,657682860,2965,2965,2965,2965,229
|
|
20241010,120900,657003875,2960,2960,2960,2960,0
|
|
20241010,120800,657003875,2960,2955,2960,2955,1365
|
|
20241010,120700,652963975,2955,2960,2960,2955,840
|
|
20241010,120600,650480630,2955,2960,2960,2955,827
|
|
20241010,120500,648032715,2960,2960,2960,2960,166
|
|
20241010,120400,647541355,2965,2965,2965,2965,253
|
|
20241010,120300,646791210,2970,2965,2970,2965,938
|
|
20241010,120200,644008650,2965,2970,2970,2965,2994
|
|
20241010,120100,635118970,2975,2975,2975,2975,312
|
|
20241010,120000,634190770,2975,2985,2985,2975,1280
|
|
20241010,115900,630380450,2980,2980,2980,2980,0
|
|
20241010,115800,630380450,2980,2980,2980,2980,0
|
|
20241010,115700,630380450,2980,2980,2980,2980,1582
|
|
20241010,115600,625666090,2985,2985,2985,2980,870
|
|
20241010,115500,623072140,2985,2985,2985,2985,0
|
|
20241010,115400,623072140,2985,2985,2985,2985,46
|
|
20241010,115300,622934830,2985,2985,2985,2985,173
|
|
20241010,115200,622418425,2985,2985,2985,2985,56
|
|
20241010,115100,622251265,2980,2985,2990,2980,2001
|
|
20241010,115000,616268335,2995,2985,2995,2985,1661
|
|
20241010,114900,611307140,2990,2990,2995,2990,1220
|
|
20241010,114800,607659335,2995,2995,2995,2995,20
|
|
20241010,114700,607599435,2995,2995,2995,2995,0
|
|
20241010,114600,607599435,2995,2990,2995,2990,1432
|
|
20241010,114500,603314910,2990,2990,2990,2990,229
|
|
20241010,114400,602630200,2990,2990,2990,2990,2150
|
|
20241010,114300,596201700,2990,2990,2990,2990,880
|
|
20241010,114200,593570500,2990,2985,2990,2985,263
|
|
20241010,114100,592784945,2985,2985,2985,2985,737
|
|
20241010,114000,590585000,2985,2975,2985,2975,407
|
|
20241010,113900,589371320,2980,2980,2980,2980,600
|
|
20241010,113800,587583320,2980,2980,2980,2980,728
|
|
20241010,113700,585413880,2975,2975,2975,2975,1
|
|
20241010,113600,585410905,2980,2980,2980,2980,0
|
|
20241010,113500,585410905,2980,2980,2980,2980,229
|
|
20241010,113400,584728485,2975,2975,2975,2975,1
|
|
20241010,113300,584725510,2975,2975,2975,2975,103
|
|
20241010,113200,584419085,2975,2975,2975,2975,10
|
|
20241010,113100,584389335,2975,2975,2975,2975,46
|
|
20241010,113000,584252485,2975,2975,2975,2975,716
|
|
20241010,112900,582122385,2975,2975,2975,2975,0
|
|
20241010,112800,582122385,2975,2975,2980,2975,156
|
|
20241010,112700,581658280,2970,2970,2975,2970,169
|
|
20241010,112600,581156345,2975,2975,2975,2975,15
|
|
20241010,112500,581111720,2980,2980,2980,2980,0
|
|
20241010,112400,581111720,2980,2975,2980,2975,1234
|
|
20241010,112300,577435520,2975,2975,2975,2975,0
|
|
20241010,112200,577435520,2975,2975,2975,2975,243
|
|
20241010,112100,576712595,2975,2975,2975,2975,69
|
|
20241010,112000,576507320,2980,2975,2980,2975,542
|
|
20241010,111900,574893155,2975,2975,2975,2975,0
|
|
20241010,111800,574893155,2975,2975,2975,2975,0
|
|
20241010,111700,574893155,2975,2970,2975,2970,147
|
|
20241010,111600,574456560,2970,2970,2970,2970,1874
|
|
20241010,111500,568890780,2970,2970,2970,2970,0
|
|
20241010,111400,568890780,2970,2975,2975,2970,2000
|
|
20241010,111300,562944320,2975,2975,2975,2975,1440
|
|
20241010,111200,558660320,2975,2975,2975,2975,275
|
|
20241010,111100,557842195,2975,2975,2980,2975,525
|
|
20241010,111000,556279820,2980,2980,2980,2980,0
|
|
20241010,110900,556279820,2980,2980,2980,2980,0
|
|
20241010,110800,556279820,2980,2980,2980,2970,301
|
|
20241010,110700,555382850,2980,2975,2980,2975,2236
|
|
20241010,110600,548722420,2975,2975,2975,2975,45
|
|
20241010,110500,548588545,2980,2980,2980,2980,830
|
|
20241010,110400,546115145,2985,2985,2985,2985,5895
|
|
20241010,110300,528518570,2985,2985,2990,2985,1662
|
|
20241010,110200,523555745,2985,2985,2985,2985,868
|
|
20241010,110100,520964765,2985,2980,2985,2980,240
|
|
20241010,110000,520249215,2980,2975,2980,2975,1062
|
|
20241010,105900,517084500,2975,2980,2980,2975,275
|
|
20241010,105800,516265230,2975,2975,2975,2975,20
|
|
20241010,105700,516205730,2980,2980,2980,2980,1
|
|
20241010,105600,516202750,2980,2980,2980,2975,57
|
|
20241010,105500,516033120,2985,2985,2985,2985,335
|
|
20241010,105400,515033145,2980,2980,2980,2980,2083
|
|
20241010,105300,508825805,2980,2980,2980,2980,0
|
|
20241010,105200,508825805,2980,2965,2980,2965,13880
|
|
20241010,105100,467617585,2965,2965,2965,2965,541
|
|
20241010,105000,466013520,2965,2965,2965,2965,334
|
|
20241010,104900,465023210,2960,2960,2960,2960,1197
|
|
20241010,104800,461480090,2960,2960,2960,2960,3502
|
|
20241010,104700,451114170,2970,2970,2970,2970,1
|
|
20241010,104600,451111200,2965,2965,2965,2965,338
|
|
20241010,104500,450109030,2965,2965,2970,2965,203
|
|
20241010,104400,449507130,2965,2965,2965,2965,0
|
|
20241010,104300,449507130,2965,2965,2965,2965,170
|
|
20241010,104200,449003080,2965,2965,2965,2965,578
|
|
20241010,104100,447289310,2965,2965,2965,2965,0
|
|
20241010,104000,447289310,2965,2960,2965,2955,1328
|
|
20241010,103900,443362425,2955,2955,2955,2955,0
|
|
20241010,103800,443362425,2955,2955,2955,2955,200
|
|
20241010,103700,442771425,2965,2965,2965,2965,0
|
|
20241010,103600,442771425,2965,2965,2965,2965,1
|
|
20241010,103500,442768460,2950,2960,2960,2950,1274
|
|
20241010,103400,439005110,2965,2965,2965,2965,462
|
|
20241010,103300,437635280,2975,2975,2975,2975,0
|
|
20241010,103200,437635280,2975,2975,2975,2975,1
|
|
20241010,103100,437632305,2965,2960,2965,2960,77
|
|
20241010,103000,437404075,2960,2960,2960,2960,650
|
|
20241010,102900,435480075,2960,2960,2960,2955,1102
|
|
20241010,102800,432223155,2965,2970,2970,2965,550
|
|
20241010,102700,430591160,2970,2960,2970,2960,2804
|
|
20241010,102600,422272985,2960,2955,2960,2950,2331
|
|
20241010,102500,415374535,2960,2950,2960,2950,1978
|
|
20241010,102400,409530810,2950,2950,2950,2950,1332
|
|
20241010,102300,405601410,2950,2950,2950,2950,0
|
|
20241010,102200,405601410,2950,2930,2950,2930,1902
|
|
20241010,102100,400000105,2925,2925,2925,2925,0
|
|
20241010,102000,400000105,2925,2925,2925,2925,16
|
|
20241010,101900,399953305,2950,2950,2950,2950,1
|
|
20241010,101800,399950355,2925,2925,2940,2925,3709
|
|
20241010,101700,389095995,2925,2940,2945,2925,7627
|
|
20241010,101600,366749840,2940,2940,2940,2940,1
|
|
20241010,101500,366746900,2940,2940,2940,2940,1
|
|
20241010,101400,366743960,2940,2940,2940,2940,204
|
|
20241010,101300,366144200,2935,2935,2935,2935,3
|
|
20241010,101200,366135395,2940,2940,2940,2940,300
|
|
20241010,101100,365253395,2945,2945,2945,2945,5000
|
|
20241010,101000,350528395,2945,2940,2945,2940,340
|
|
20241010,100900,349528240,2945,2945,2945,2945,0
|
|
20241010,100800,349528240,2945,2940,2945,2940,22
|
|
20241010,100700,349463555,2940,2940,2940,2940,0
|
|
20241010,100600,349463555,2940,2945,2945,2940,1229
|
|
20241010,100500,345845290,2945,2945,2945,2945,219
|
|
20241010,100400,345200335,2945,2945,2945,2945,1
|
|
20241010,100300,345197390,2935,2935,2935,2930,760
|
|
20241010,100200,342967045,2930,2935,2935,2930,2001
|
|
20241010,100100,337104110,2925,2935,2935,2925,940
|
|
20241010,100000,334350650,2935,2935,2935,2935,402
|
|
20241010,095900,333170780,2935,2935,2935,2935,0
|
|
20241010,095800,333170780,2935,2935,2935,2935,651
|
|
20241010,095700,331260095,2920,2930,2930,2920,4300
|
|
20241010,095600,318701035,2945,2945,2945,2945,0
|
|
20241010,095500,318701035,2945,2945,2945,2945,229
|
|
20241010,095400,318026630,2925,2940,2940,2920,15590
|
|
20241010,095300,272356180,2945,2945,2945,2945,1012
|
|
20241010,095200,269375840,2950,2950,2950,2950,229
|
|
20241010,095100,268700290,2950,2950,2950,2950,0
|
|
20241010,095000,268700290,2950,2950,2950,2950,221
|
|
20241010,094900,268048340,2955,2955,2955,2955,1
|
|
20241010,094800,268045385,2955,2955,2955,2955,881
|
|
20241010,094700,265442030,2955,2955,2955,2955,2
|
|
20241010,094600,265436120,2945,2945,2945,2945,300
|
|
20241010,094500,264552620,2945,2945,2945,2945,200
|
|
20241010,094400,263963620,2945,2945,2945,2945,0
|
|
20241010,094300,263963620,2945,2945,2945,2945,0
|
|
20241010,094200,263963620,2945,2950,2950,2945,3544
|
|
20241010,094100,253525085,2960,2955,2965,2950,3777
|
|
20241010,094000,242365900,2950,2950,2950,2950,201
|
|
20241010,093900,241772950,2970,2970,2970,2950,393
|
|
20241010,093800,240611730,2955,2970,2970,2955,229
|
|
20241010,093700,239931615,2970,2960,2970,2960,201
|
|
20241010,093600,239336635,2975,2960,2975,2960,3
|
|
20241010,093500,239327740,2970,2965,2970,2965,3343
|
|
20241010,093400,229399685,2970,2970,2970,2970,230
|
|
20241010,093300,228716585,2970,2950,2970,2950,6
|
|
20241010,093200,228698805,2970,2970,2970,2970,20
|
|
20241010,093100,228639405,2970,2955,2985,2945,2980
|
|
20241010,093000,219799525,2950,2955,2955,2950,3212
|
|
20241010,092900,210315465,2960,2965,2965,2960,1779
|
|
20241010,092800,205043205,2970,2970,2970,2970,730
|
|
20241010,092700,202875105,2980,2985,2985,2980,564
|
|
20241010,092600,201194380,2975,2975,2975,2975,0
|
|
20241010,092500,201194380,2975,2980,2980,2975,727
|
|
20241010,092400,199029795,2980,2980,2980,2980,2258
|
|
20241010,092300,192300955,2980,2980,2980,2980,280
|
|
20241010,092200,191466555,2980,2980,2980,2980,8617
|
|
20241010,092100,165787895,2985,2985,2985,2985,514
|
|
20241010,092000,164253605,2990,2985,2990,2985,1347
|
|
20241010,091900,160227805,2980,2980,2980,2980,720
|
|
20241010,091800,158082205,2990,2990,2990,2980,1844
|
|
20241010,091700,152573070,2985,2985,2990,2985,2454
|
|
20241010,091600,145237905,2985,2985,2990,2980,1405
|
|
20241010,091500,141043020,2985,2990,2990,2980,1714
|
|
20241010,091400,135926900,2990,2975,2990,2975,5188
|
|
20241010,091300,120452660,2970,2970,2975,2970,3088
|
|
20241010,091200,111266280,2975,2970,2975,2970,391
|
|
20241010,091100,110103065,2960,2960,2960,2960,14
|
|
20241010,091000,110061625,2975,2975,2975,2975,39
|
|
20241010,090900,109945600,2955,2955,2955,2955,0
|
|
20241010,090800,109945600,2955,2980,2980,2955,4451
|
|
20241010,090700,96755600,2980,2980,2980,2975,3829
|
|
20241010,090600,85346110,2980,2970,2985,2970,8459
|
|
20241010,090500,60146360,2970,2955,2970,2955,1645
|
|
20241010,090400,55267995,2965,2950,2965,2935,756
|
|
20241010,090300,53042370,2950,2955,2955,2950,2834
|
|
20241010,090200,44678295,2965,2945,2965,2930,5536
|
|
20241010,090100,28324890,2925,2945,2945,2925,6585
|
|
20241010,090000,8971235,2945,2960,2960,2945,3031
|