617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191400,757583420,2940,2940,2940,2940,2894
|
|
20241007,191300,757583420,2940,2940,2940,2940,0
|
|
20241007,191200,757583420,2940,2940,2940,2940,0
|
|
20241007,191100,757583420,2940,2940,2940,2940,0
|
|
20241007,191000,757583420,2940,2940,2940,2940,0
|
|
20241007,190900,757583420,2940,2940,2940,2940,0
|
|
20241007,190800,757583420,2940,2940,2940,2940,0
|
|
20241007,190700,757583420,2940,2940,2940,2940,0
|
|
20241007,190600,757583420,2940,2940,2940,2940,0
|
|
20241007,190500,757583420,2940,2940,2940,2940,0
|
|
20241007,190400,757583420,2940,2940,2940,2940,0
|
|
20241007,190300,757583420,2940,2940,2940,2940,0
|
|
20241007,190200,757583420,2940,2940,2940,2940,0
|
|
20241007,190100,757583420,2940,2940,2940,2940,0
|
|
20241007,190000,757583420,2940,2940,2940,2940,0
|
|
20241007,185900,757583420,2940,2940,2940,2940,0
|
|
20241007,185800,757583420,2940,2940,2940,2940,0
|
|
20241007,185700,757583420,2940,2940,2940,2940,0
|
|
20241007,185600,757583420,2940,2940,2940,2940,0
|
|
20241007,185500,757583420,2940,2940,2940,2940,0
|
|
20241007,185400,757583420,2940,2940,2940,2940,0
|
|
20241007,185300,757583420,2940,2940,2940,2940,0
|
|
20241007,185200,757583420,2940,2940,2940,2940,0
|
|
20241007,185100,757583420,2940,2940,2940,2940,0
|
|
20241007,185000,757583420,2940,2940,2940,2940,0
|
|
20241007,184900,757583420,2940,2940,2940,2940,0
|
|
20241007,184800,757583420,2940,2940,2940,2940,0
|
|
20241007,184700,757583420,2940,2940,2940,2940,0
|
|
20241007,184600,757583420,2940,2940,2940,2940,0
|
|
20241007,184500,757583420,2940,2940,2940,2940,0
|
|
20241007,184400,757583420,2940,2940,2940,2940,2894
|
|
20241007,184300,757583420,2940,2940,2940,2940,0
|
|
20241007,184200,757583420,2940,2940,2940,2940,0
|
|
20241007,184100,757583420,2940,2940,2940,2940,0
|
|
20241007,184000,757583420,2940,2940,2940,2940,0
|
|
20241007,183900,757583420,2940,2940,2940,2940,0
|
|
20241007,183800,757583420,2940,2940,2940,2940,0
|
|
20241007,183700,757583420,2940,2940,2940,2940,0
|
|
20241007,183600,757583420,2940,2940,2940,2940,0
|
|
20241007,183500,757583420,2940,2940,2940,2940,0
|
|
20241007,183400,757583420,2940,2940,2940,2940,0
|
|
20241007,183300,757583420,2940,2940,2940,2940,0
|
|
20241007,183200,757583420,2940,2940,2940,2940,0
|
|
20241007,183100,757583420,2940,2940,2940,2940,0
|
|
20241007,183000,757583420,2940,2940,2940,2940,0
|
|
20241007,182900,757583420,2940,2940,2940,2940,0
|
|
20241007,182800,757583420,2940,2940,2940,2940,0
|
|
20241007,182700,757583420,2940,2940,2940,2940,0
|
|
20241007,182600,757583420,2940,2940,2940,2940,0
|
|
20241007,182500,757583420,2940,2940,2940,2940,0
|
|
20241007,182400,757583420,2940,2940,2940,2940,0
|
|
20241007,182300,757583420,2940,2940,2940,2940,0
|
|
20241007,182200,757583420,2940,2940,2940,2940,0
|
|
20241007,182100,757583420,2940,2940,2940,2940,0
|
|
20241007,182000,757583420,2940,2940,2940,2940,0
|
|
20241007,181900,757583420,2940,2940,2940,2940,0
|
|
20241007,181800,757583420,2940,2940,2940,2940,0
|
|
20241007,181700,757583420,2940,2940,2940,2940,0
|
|
20241007,181600,757583420,2940,2940,2940,2940,0
|
|
20241007,181500,757583420,2940,2940,2940,2940,0
|
|
20241007,181400,757583420,2940,2940,2940,2940,2894
|
|
20241007,181300,757583420,2940,2940,2940,2940,0
|
|
20241007,181200,757583420,2940,2940,2940,2940,0
|
|
20241007,181100,757583420,2940,2940,2940,2940,0
|
|
20241007,181000,757583420,2940,2940,2940,2940,0
|
|
20241007,180900,757583420,2940,2940,2940,2940,0
|
|
20241007,180800,757583420,2940,2940,2940,2940,0
|
|
20241007,180700,757583420,2940,2940,2940,2940,0
|
|
20241007,180600,757583420,2940,2940,2940,2940,0
|
|
20241007,180500,757583420,2940,2940,2940,2940,0
|
|
20241007,180400,757583420,2940,2940,2940,2940,0
|
|
20241007,180300,757583420,2940,2940,2940,2940,0
|
|
20241007,180200,757583420,2940,2940,2940,2940,0
|
|
20241007,180100,757583420,2940,2940,2940,2940,0
|
|
20241007,180000,757583420,2940,2940,2940,2940,0
|
|
20241007,175900,757583420,2940,2940,2940,2940,0
|
|
20241007,175800,757583420,2940,2940,2940,2940,0
|
|
20241007,175700,757583420,2940,2940,2940,2940,0
|
|
20241007,175600,757583420,2940,2940,2940,2940,0
|
|
20241007,175500,757583420,2940,2940,2940,2940,0
|
|
20241007,175400,757583420,2940,2940,2940,2940,0
|
|
20241007,175300,757583420,2940,2940,2940,2940,0
|
|
20241007,175200,757583420,2940,2940,2940,2940,0
|
|
20241007,175100,757583420,2940,2940,2940,2940,0
|
|
20241007,175000,757583420,2940,2940,2940,2940,0
|
|
20241007,174900,757583420,2940,2940,2940,2940,0
|
|
20241007,174800,757583420,2940,2940,2940,2940,0
|
|
20241007,174700,757583420,2940,2940,2940,2940,0
|
|
20241007,174600,757583420,2940,2940,2940,2940,0
|
|
20241007,174500,757583420,2940,2940,2940,2940,0
|
|
20241007,174400,757583420,2940,2940,2940,2940,2894
|
|
20241007,174300,757583420,2940,2940,2940,2940,0
|
|
20241007,174200,757583420,2940,2940,2940,2940,0
|
|
20241007,174100,757583420,2940,2940,2940,2940,0
|
|
20241007,174000,757583420,2940,2940,2940,2940,0
|
|
20241007,173900,757583420,2940,2940,2940,2940,0
|
|
20241007,173800,757583420,2940,2940,2940,2940,0
|
|
20241007,173700,757583420,2940,2940,2940,2940,0
|
|
20241007,173600,757583420,2940,2940,2940,2940,0
|
|
20241007,173500,757583420,2940,2940,2940,2940,0
|
|
20241007,173400,757583420,2940,2940,2940,2940,0
|
|
20241007,173300,757583420,2940,2940,2940,2940,0
|
|
20241007,173200,757583420,2940,2940,2940,2940,0
|
|
20241007,173100,757583420,2940,2940,2940,2940,0
|
|
20241007,173000,757583420,2940,2940,2940,2940,0
|
|
20241007,172900,757583420,2940,2940,2940,2940,0
|
|
20241007,172800,757583420,2940,2940,2940,2940,0
|
|
20241007,172700,757583420,2940,2940,2940,2940,0
|
|
20241007,172600,757583420,2940,2940,2940,2940,0
|
|
20241007,172500,757583420,2940,2940,2940,2940,0
|
|
20241007,172400,757583420,2940,2940,2940,2940,0
|
|
20241007,172300,757583420,2940,2940,2940,2940,0
|
|
20241007,172200,757583420,2940,2940,2940,2940,0
|
|
20241007,172100,757583420,2940,2940,2940,2940,0
|
|
20241007,172000,757583420,2940,2940,2940,2940,0
|
|
20241007,171900,757583420,2940,2940,2940,2940,0
|
|
20241007,171800,757583420,2940,2940,2940,2940,0
|
|
20241007,171700,757583420,2940,2940,2940,2940,0
|
|
20241007,171600,757583420,2940,2940,2940,2940,0
|
|
20241007,171500,757583420,2940,2940,2940,2940,0
|
|
20241007,171400,757583420,2940,2940,2940,2940,2894
|
|
20241007,171300,757583420,2940,2940,2940,2940,0
|
|
20241007,171200,757583420,2940,2940,2940,2940,0
|
|
20241007,171100,757583420,2940,2940,2940,2940,0
|
|
20241007,171000,757583420,2940,2940,2940,2940,0
|
|
20241007,170900,757583420,2940,2940,2940,2940,0
|
|
20241007,170800,757583420,2940,2940,2940,2940,0
|
|
20241007,170700,757583420,2940,2940,2940,2940,0
|
|
20241007,170600,757583420,2940,2940,2940,2940,0
|
|
20241007,170500,757583420,2940,2940,2940,2940,0
|
|
20241007,170400,757583420,2940,2940,2940,2940,0
|
|
20241007,170300,757583420,2940,2940,2940,2940,0
|
|
20241007,170200,757583420,2940,2940,2940,2940,0
|
|
20241007,170100,757583420,2940,2940,2940,2940,0
|
|
20241007,170000,757583420,2940,2940,2940,2940,0
|
|
20241007,165900,757583420,2940,2940,2940,2940,0
|
|
20241007,165800,757583420,2940,2940,2940,2940,0
|
|
20241007,165700,757583420,2940,2940,2940,2940,0
|
|
20241007,165600,757583420,2940,2940,2940,2940,0
|
|
20241007,165500,757583420,2940,2940,2940,2940,0
|
|
20241007,165400,757583420,2940,2940,2940,2940,0
|
|
20241007,165300,757583420,2940,2940,2940,2940,0
|
|
20241007,165200,757583420,2940,2940,2940,2940,0
|
|
20241007,165100,757583420,2940,2940,2940,2940,0
|
|
20241007,165000,757583420,2940,2940,2940,2940,0
|
|
20241007,164900,757583420,2940,2940,2940,2940,0
|
|
20241007,164800,757583420,2940,2940,2940,2940,0
|
|
20241007,164700,757583420,2940,2940,2940,2940,0
|
|
20241007,164600,757583420,2940,2940,2940,2940,0
|
|
20241007,164500,757583420,2940,2940,2940,2940,0
|
|
20241007,164400,757583420,2940,2940,2940,2940,2894
|
|
20241007,164300,757583420,2940,2940,2940,2940,0
|
|
20241007,164200,757583420,2940,2940,2940,2940,0
|
|
20241007,164100,757583420,2940,2940,2940,2940,0
|
|
20241007,164000,757583420,2940,2940,2940,2940,0
|
|
20241007,163900,757583420,2940,2940,2940,2940,0
|
|
20241007,163800,757583420,2940,2940,2940,2940,0
|
|
20241007,163700,757583420,2940,2940,2940,2940,0
|
|
20241007,163600,757583420,2940,2940,2940,2940,0
|
|
20241007,163500,757583420,2940,2940,2940,2940,0
|
|
20241007,163400,757583420,2940,2940,2940,2940,0
|
|
20241007,163300,757583420,2940,2940,2940,2940,0
|
|
20241007,163200,757583420,2940,2940,2940,2940,0
|
|
20241007,163100,757583420,2940,2940,2940,2940,0
|
|
20241007,163000,757583420,2940,2940,2940,2940,0
|
|
20241007,162900,757583420,2940,2940,2940,2940,0
|
|
20241007,162800,757583420,2940,2940,2940,2940,0
|
|
20241007,162700,757583420,2940,2940,2940,2940,0
|
|
20241007,162600,757583420,2940,2940,2940,2940,0
|
|
20241007,162500,757583420,2940,2940,2940,2940,0
|
|
20241007,162400,757583420,2940,2940,2940,2940,0
|
|
20241007,162300,757583420,2940,2940,2940,2940,0
|
|
20241007,162200,757583420,2940,2940,2940,2940,0
|
|
20241007,162100,757583420,2940,2940,2940,2940,0
|
|
20241007,162000,757583420,2940,2940,2940,2940,0
|
|
20241007,161900,757583420,2940,2940,2940,2940,0
|
|
20241007,161800,757583420,2940,2940,2940,2940,0
|
|
20241007,161700,757583420,2940,2940,2940,2940,0
|
|
20241007,161600,757583420,2940,2940,2940,2940,0
|
|
20241007,161500,757583420,2940,2940,2940,2940,0
|
|
20241007,161400,757583420,2940,2940,2940,2940,2894
|
|
20241007,161300,757583420,2940,2940,2940,2940,0
|
|
20241007,161200,757583420,2940,2940,2940,2940,0
|
|
20241007,161100,757583420,2940,2940,2940,2940,0
|
|
20241007,161000,757583420,2940,2940,2940,2940,0
|
|
20241007,160900,757583420,2940,2940,2940,2940,0
|
|
20241007,160800,757583420,2940,2940,2940,2940,0
|
|
20241007,160700,757583420,2940,2940,2940,2940,0
|
|
20241007,160600,757583420,2940,2940,2940,2940,0
|
|
20241007,160500,757583420,2940,2940,2940,2940,0
|
|
20241007,160400,757583420,2940,2940,2940,2940,0
|
|
20241007,160300,757583420,2940,2940,2940,2940,0
|
|
20241007,160200,757583420,2940,2940,2940,2940,0
|
|
20241007,160100,757583420,2940,2940,2940,2940,0
|
|
20241007,160000,757583420,2940,2940,2940,2940,0
|
|
20241007,155900,757583420,2940,2940,2940,2940,0
|
|
20241007,155800,757583420,2940,2940,2940,2940,0
|
|
20241007,155700,757583420,2940,2940,2940,2940,0
|
|
20241007,155600,757583420,2940,2940,2940,2940,0
|
|
20241007,155500,757583420,2940,2940,2940,2940,0
|
|
20241007,155400,757583420,2940,2940,2940,2940,0
|
|
20241007,155300,757583420,2940,2940,2940,2940,0
|
|
20241007,155200,757583420,2940,2940,2940,2940,0
|
|
20241007,155100,757583420,2940,2940,2940,2940,0
|
|
20241007,155000,757583420,2940,2940,2940,2940,0
|
|
20241007,154900,757583420,2940,2940,2940,2940,0
|
|
20241007,154800,757583420,2940,2940,2940,2940,0
|
|
20241007,154700,757583420,2940,2940,2940,2940,0
|
|
20241007,154600,757583420,2940,2940,2940,2940,0
|
|
20241007,154500,757583420,2940,2940,2940,2940,0
|
|
20241007,154400,757583420,2940,2940,2940,2940,2894
|
|
20241007,154300,757583420,2940,2940,2940,2940,0
|
|
20241007,154200,757583420,2940,2940,2940,2940,0
|
|
20241007,154100,757583420,2940,2940,2940,2940,0
|
|
20241007,154000,757583420,2940,2940,2940,2940,0
|
|
20241007,153900,757583420,2940,2940,2940,2940,0
|
|
20241007,153800,757583420,2940,2940,2940,2940,0
|
|
20241007,153700,757583420,2940,2940,2940,2940,0
|
|
20241007,153600,757583420,2940,2940,2940,2940,0
|
|
20241007,153500,757583420,2940,2940,2940,2940,0
|
|
20241007,153400,757583420,2940,2940,2940,2940,0
|
|
20241007,153300,757583420,2940,2940,2940,2940,0
|
|
20241007,153200,757583420,2940,2940,2940,2940,0
|
|
20241007,153100,757583420,2940,2940,2940,2940,0
|
|
20241007,153000,757583420,2940,2940,2940,2940,2894
|
|
20241007,152900,749075060,2960,2960,2960,2960,0
|
|
20241007,152800,749075060,2960,2960,2960,2960,0
|
|
20241007,152700,749075060,2960,2960,2960,2960,0
|
|
20241007,152600,749075060,2960,2960,2960,2960,0
|
|
20241007,152500,749075060,2960,2960,2960,2960,0
|
|
20241007,152400,749075060,2960,2960,2960,2960,0
|
|
20241007,152300,749075060,2960,2960,2960,2960,0
|
|
20241007,152200,749075060,2960,2960,2960,2960,0
|
|
20241007,152100,749075060,2960,2960,2960,2960,0
|
|
20241007,152000,749075060,2960,2960,2960,2960,0
|
|
20241007,151900,749075060,2960,2960,2960,2940,1836
|
|
20241007,151800,743669205,2945,2950,2960,2945,1002
|
|
20241007,151700,740718205,2960,2950,2960,2950,166
|
|
20241007,151600,740228485,2960,2945,2960,2945,11
|
|
20241007,151500,740196075,2945,2945,2945,2945,346
|
|
20241007,151400,739177105,2945,2950,2950,2945,69
|
|
20241007,151300,738973590,2945,2945,2950,2940,1906
|
|
20241007,151200,733363455,2945,2955,2955,2945,515
|
|
20241007,151100,731846635,2955,2955,2955,2955,51
|
|
20241007,151000,731695930,2940,2945,2945,2940,2328
|
|
20241007,150900,724848735,2960,2960,2960,2960,3
|
|
20241007,150800,724839855,2940,2960,2960,2940,10741
|
|
20241007,150700,693197285,2965,2965,2965,2965,25
|
|
20241007,150600,693123160,2960,2960,2960,2960,60
|
|
20241007,150500,692945560,2960,2960,2960,2960,0
|
|
20241007,150400,692945560,2960,2960,2960,2960,120
|
|
20241007,150300,692590360,2960,2960,2960,2960,50
|
|
20241007,150200,692442360,2960,2960,2960,2960,49
|
|
20241007,150100,692297320,2960,2960,2960,2960,235
|
|
20241007,150000,691601720,2965,2965,2965,2965,0
|
|
20241007,145900,691601720,2965,2965,2965,2965,3
|
|
20241007,145800,691592825,2965,2965,2965,2965,1038
|
|
20241007,145700,688515155,2970,2970,2970,2970,0
|
|
20241007,145600,688515155,2970,2970,2970,2970,87
|
|
20241007,145500,688256765,2970,2970,2970,2970,15
|
|
20241007,145400,688212215,2970,2965,2970,2965,540
|
|
20241007,145300,686610995,2970,2970,2970,2970,0
|
|
20241007,145200,686610995,2970,2965,2970,2965,6
|
|
20241007,145100,686593180,2965,2965,2965,2965,744
|
|
20241007,145000,684387220,2970,2970,2970,2970,4
|
|
20241007,144900,684375340,2970,2970,2970,2970,1
|
|
20241007,144800,684372370,2965,2965,2965,2965,2141
|
|
20241007,144700,678024305,2965,2965,2965,2965,0
|
|
20241007,144600,678024305,2965,2965,2965,2965,471
|
|
20241007,144500,676627790,2965,2965,2965,2965,2071
|
|
20241007,144400,670487275,2970,2970,2970,2970,0
|
|
20241007,144300,670487275,2970,2970,2970,2970,50
|
|
20241007,144200,670338775,2970,2970,2970,2970,1
|
|
20241007,144100,670335805,2970,2970,2970,2965,367
|
|
20241007,144000,669245840,2970,2970,2970,2970,36
|
|
20241007,143900,669138920,2965,2965,2965,2965,300
|
|
20241007,143800,668249420,2970,2970,2970,2970,0
|
|
20241007,143700,668249420,2970,2970,2970,2970,1
|
|
20241007,143600,668246450,2965,2965,2965,2965,100
|
|
20241007,143500,667949950,2965,2965,2965,2965,434
|
|
20241007,143400,666663140,2965,2965,2965,2965,1073
|
|
20241007,143300,663481695,2965,2960,2965,2960,38
|
|
20241007,143200,663369210,2960,2960,2960,2960,50
|
|
20241007,143100,663221210,2960,2960,2960,2960,0
|
|
20241007,143000,663221210,2960,2960,2960,2960,397
|
|
20241007,142900,662046090,2960,2960,2960,2960,2
|
|
20241007,142800,662040170,2960,2965,2965,2960,4
|
|
20241007,142700,662028320,2965,2965,2965,2965,0
|
|
20241007,142600,662028320,2965,2965,2965,2965,0
|
|
20241007,142500,662028320,2965,2965,2965,2965,3374
|
|
20241007,142400,652024410,2970,2970,2970,2970,0
|
|
20241007,142300,652024410,2970,2970,2970,2970,198
|
|
20241007,142200,651436350,2965,2965,2965,2965,77
|
|
20241007,142100,651208045,2965,2965,2965,2965,0
|
|
20241007,142000,651208045,2965,2965,2965,2965,0
|
|
20241007,141900,651208045,2965,2965,2965,2965,0
|
|
20241007,141800,651208045,2965,2965,2965,2965,15
|
|
20241007,141700,651163570,2965,2965,2965,2965,717
|
|
20241007,141600,649037665,2965,2965,2965,2965,100
|
|
20241007,141500,648741165,2965,2965,2965,2965,45
|
|
20241007,141400,648607740,2965,2965,2965,2965,100
|
|
20241007,141300,648311240,2965,2965,2965,2965,0
|
|
20241007,141200,648311240,2965,2950,2965,2950,166
|
|
20241007,141100,647821525,2950,2950,2950,2950,0
|
|
20241007,141000,647821525,2950,2950,2950,2950,7487
|
|
20241007,140900,625734875,2955,2960,2960,2955,1680
|
|
20241007,140800,620767870,2965,2965,2965,2965,100
|
|
20241007,140700,620471370,2965,2965,2965,2965,1
|
|
20241007,140600,620468405,2965,2965,2965,2965,47
|
|
20241007,140500,620329050,2965,2965,2965,2965,0
|
|
20241007,140400,620329050,2965,2965,2965,2965,0
|
|
20241007,140300,620329050,2965,2965,2965,2965,50
|
|
20241007,140200,620180800,2960,2960,2960,2960,207
|
|
20241007,140100,619568080,2965,2965,2965,2965,200
|
|
20241007,140000,618975080,2960,2960,2960,2960,0
|
|
20241007,135900,618975080,2960,2960,2960,2960,1000
|
|
20241007,135800,616015080,2965,2965,2965,2960,1310
|
|
20241007,135700,612135930,2965,2965,2965,2965,390
|
|
20241007,135600,610979580,2965,2965,2965,2965,0
|
|
20241007,135500,610979580,2965,2965,2965,2965,208
|
|
20241007,135400,610362860,2965,2965,2965,2965,0
|
|
20241007,135300,610362860,2965,2965,2965,2965,8
|
|
20241007,135200,610339140,2960,2965,2965,2960,170
|
|
20241007,135100,609835740,2965,2965,2965,2965,0
|
|
20241007,135000,609835740,2965,2965,2965,2965,141
|
|
20241007,134900,609417675,2965,2965,2965,2965,0
|
|
20241007,134800,609417675,2965,2965,2965,2965,0
|
|
20241007,134700,609417675,2965,2965,2965,2965,1
|
|
20241007,134600,609414710,2955,2955,2955,2955,0
|
|
20241007,134500,609414710,2955,2955,2955,2955,0
|
|
20241007,134400,609414710,2955,2955,2955,2955,0
|
|
20241007,134300,609414710,2955,2955,2955,2955,0
|
|
20241007,134200,609414710,2955,2970,2970,2955,4586
|
|
20241007,134100,595849050,2970,2970,2970,2970,17
|
|
20241007,134000,595798560,2960,2960,2960,2960,50
|
|
20241007,133900,595650560,2960,2960,2960,2960,0
|
|
20241007,133800,595650560,2960,2960,2960,2960,0
|
|
20241007,133700,595650560,2960,2960,2960,2960,67
|
|
20241007,133600,595452240,2965,2965,2965,2965,103
|
|
20241007,133500,595146845,2970,2965,2970,2965,76
|
|
20241007,133400,594921325,2965,2965,2965,2965,50
|
|
20241007,133300,594773075,2965,2965,2965,2965,20
|
|
20241007,133200,594713775,2970,2970,2970,2970,114
|
|
20241007,133100,594375195,2970,2970,2970,2970,0
|
|
20241007,133000,594375195,2970,2970,2970,2970,0
|
|
20241007,132900,594375195,2970,2970,2970,2970,437
|
|
20241007,132800,593077305,2970,2970,2970,2970,0
|
|
20241007,132700,593077305,2970,2970,2970,2970,492
|
|
20241007,132600,591616065,2970,2970,2975,2970,680
|
|
20241007,132500,589593865,2970,2960,2970,2960,5384
|
|
20241007,132400,573609745,2965,2965,2965,2965,2
|
|
20241007,132300,573603815,2965,2965,2965,2965,20
|
|
20241007,132200,573544515,2965,2965,2965,2965,0
|
|
20241007,132100,573544515,2965,2965,2965,2965,0
|
|
20241007,132000,573544515,2965,2965,2965,2965,1
|
|
20241007,131900,573541550,2955,2955,2955,2955,411
|
|
20241007,131800,572327045,2955,2955,2955,2955,0
|
|
20241007,131700,572327045,2955,2955,2955,2955,8156
|
|
20241007,131600,548226065,2955,2955,2955,2955,638
|
|
20241007,131500,546340775,2950,2950,2950,2950,0
|
|
20241007,131400,546340775,2950,2950,2950,2950,1618
|
|
20241007,131300,541567675,2955,2955,2955,2955,4
|
|
20241007,131200,541555855,2955,2955,2955,2950,999
|
|
20241007,131100,538603965,2960,2960,2960,2960,0
|
|
20241007,131000,538603965,2960,2965,2965,2960,432
|
|
20241007,130900,537324425,2965,2965,2965,2965,60
|
|
20241007,130800,537146525,2965,2965,2965,2965,0
|
|
20241007,130700,537146525,2965,2965,2965,2965,0
|
|
20241007,130600,537146525,2965,2965,2965,2965,76
|
|
20241007,130500,536921185,2960,2960,2960,2960,37
|
|
20241007,130400,536811665,2960,2960,2960,2960,6
|
|
20241007,130300,536793905,2960,2960,2960,2960,0
|
|
20241007,130200,536793905,2960,2960,2960,2960,9
|
|
20241007,130100,536767265,2960,2960,2960,2960,110
|
|
20241007,130000,536441665,2960,2960,2960,2960,8
|
|
20241007,125900,536417985,2960,2965,2965,2960,104
|
|
20241007,125800,536109775,2970,2970,2970,2970,0
|
|
20241007,125700,536109775,2970,2970,2970,2970,1
|
|
20241007,125600,536106805,2955,2955,2955,2955,0
|
|
20241007,125500,536106805,2955,2955,2955,2955,0
|
|
20241007,125400,536106805,2955,2955,2955,2955,161
|
|
20241007,125300,535631050,2955,2965,2965,2955,3373
|
|
20241007,125200,525660780,2970,2970,2970,2970,5
|
|
20241007,125100,525645930,2970,2970,2970,2970,3
|
|
20241007,125000,525637020,2970,2970,2970,2970,0
|
|
20241007,124900,525637020,2970,2970,2970,2970,10
|
|
20241007,124800,525607320,2970,2970,2970,2970,2665
|
|
20241007,124700,517692270,2970,2970,2970,2970,0
|
|
20241007,124600,517692270,2970,2970,2970,2970,33
|
|
20241007,124500,517594260,2970,2970,2970,2970,0
|
|
20241007,124400,517594260,2970,2970,2970,2970,6
|
|
20241007,124300,517576440,2970,2970,2970,2970,50
|
|
20241007,124200,517427940,2970,2970,2970,2970,155
|
|
20241007,124100,516967590,2970,2970,2970,2970,10
|
|
20241007,124000,516937890,2970,2955,2970,2955,2340
|
|
20241007,123900,510008800,2955,2955,2960,2955,749
|
|
20241007,123800,507795470,2960,2960,2960,2960,0
|
|
20241007,123700,507795470,2960,2960,2960,2960,0
|
|
20241007,123600,507795470,2960,2960,2960,2960,626
|
|
20241007,123500,505942510,2960,2960,2960,2960,1
|
|
20241007,123400,505939550,2960,2960,2960,2960,18
|
|
20241007,123300,505886270,2960,2960,2960,2960,0
|
|
20241007,123200,505886270,2960,2960,2960,2960,7
|
|
20241007,123100,505865550,2960,2960,2960,2960,0
|
|
20241007,123000,505865550,2960,2960,2960,2960,3
|
|
20241007,122900,505856670,2960,2960,2960,2960,36
|
|
20241007,122800,505750110,2960,2960,2960,2960,56
|
|
20241007,122700,505584350,2960,2960,2960,2960,3353
|
|
20241007,122600,495659470,2960,2960,2960,2960,0
|
|
20241007,122500,495659470,2960,2960,2960,2960,0
|
|
20241007,122400,495659470,2960,2960,2960,2960,4092
|
|
20241007,122300,483547150,2960,2960,2960,2960,0
|
|
20241007,122200,483547150,2960,2960,2960,2960,20
|
|
20241007,122100,483487950,2960,2960,2960,2960,100
|
|
20241007,122000,483191950,2955,2955,2955,2955,0
|
|
20241007,121900,483191950,2955,2955,2955,2955,0
|
|
20241007,121800,483191950,2955,2955,2955,2955,0
|
|
20241007,121700,483191950,2955,2955,2955,2955,0
|
|
20241007,121600,483191950,2955,2955,2955,2955,1
|
|
20241007,121500,483188995,2960,2960,2960,2960,0
|
|
20241007,121400,483188995,2960,2960,2960,2960,11
|
|
20241007,121300,483156435,2960,2955,2960,2955,8
|
|
20241007,121200,483132760,2960,2960,2960,2960,35
|
|
20241007,121100,483029160,2960,2960,2960,2960,0
|
|
20241007,121000,483029160,2960,2960,2960,2960,11
|
|
20241007,120900,482996600,2955,2955,2955,2955,0
|
|
20241007,120800,482996600,2955,2955,2955,2955,24
|
|
20241007,120700,482925680,2955,2955,2955,2955,0
|
|
20241007,120600,482925680,2955,2955,2955,2955,1
|
|
20241007,120500,482922725,2955,2955,2955,2955,0
|
|
20241007,120400,482922725,2955,2955,2955,2955,100
|
|
20241007,120300,482627225,2955,2955,2955,2955,0
|
|
20241007,120200,482627225,2955,2955,2955,2955,639
|
|
20241007,120100,480738980,2955,2955,2955,2955,0
|
|
20241007,120000,480738980,2955,2955,2955,2955,300
|
|
20241007,115900,479852480,2960,2960,2960,2960,1
|
|
20241007,115800,479849520,2960,2960,2960,2960,1
|
|
20241007,115700,479846560,2960,2960,2960,2960,0
|
|
20241007,115600,479846560,2960,2960,2960,2960,6
|
|
20241007,115500,479828800,2955,2955,2955,2955,452
|
|
20241007,115400,478493140,2960,2955,2960,2955,20
|
|
20241007,115300,478433990,2955,2955,2955,2955,0
|
|
20241007,115200,478433990,2955,2960,2960,2955,2991
|
|
20241007,115100,469581015,2960,2960,2960,2960,93
|
|
20241007,115000,469305735,2960,2960,2960,2960,5
|
|
20241007,114900,469290935,2960,2960,2960,2960,2
|
|
20241007,114800,469285015,2955,2960,2960,2955,1001
|
|
20241007,114700,466323680,2965,2965,2965,2965,13
|
|
20241007,114600,466285135,2960,2960,2960,2960,0
|
|
20241007,114500,466285135,2960,2960,2960,2960,250
|
|
20241007,114400,465545135,2960,2965,2965,2960,1000
|
|
20241007,114300,462584480,2965,2965,2965,2965,17
|
|
20241007,114200,462534075,2965,2965,2965,2965,0
|
|
20241007,114100,462534075,2965,2965,2965,2965,300
|
|
20241007,114000,461644575,2965,2965,2965,2965,445
|
|
20241007,113900,460325150,2965,2960,2965,2960,119
|
|
20241007,113800,459972410,2960,2960,2960,2960,100
|
|
20241007,113700,459676410,2960,2960,2960,2960,30
|
|
20241007,113600,459587610,2955,2955,2955,2955,500
|
|
20241007,113500,458110110,2955,2955,2955,2955,108
|
|
20241007,113400,457790970,2955,2955,2955,2955,10
|
|
20241007,113300,457761420,2955,2960,2960,2955,885
|
|
20241007,113200,455145320,2960,2960,2960,2960,315
|
|
20241007,113100,454212920,2960,2960,2960,2960,75
|
|
20241007,113000,453990920,2955,2960,2960,2955,75
|
|
20241007,112900,453769290,2960,2955,2960,2950,226
|
|
20241007,112800,453101450,2955,2955,2955,2955,17
|
|
20241007,112700,453051215,2955,2955,2955,2955,0
|
|
20241007,112600,453051215,2955,2955,2955,2955,83
|
|
20241007,112500,452805950,2955,2960,2960,2955,26
|
|
20241007,112400,452728995,2950,2960,2960,2950,3101
|
|
20241007,112300,443581035,2960,2960,2960,2960,0
|
|
20241007,112200,443581035,2960,2960,2960,2960,0
|
|
20241007,112100,443581035,2960,2950,2960,2950,100
|
|
20241007,112000,443285505,2950,2950,2950,2950,360
|
|
20241007,111900,442223505,2955,2955,2955,2955,5
|
|
20241007,111800,442208730,2955,2955,2955,2955,116
|
|
20241007,111700,441865950,2960,2955,2960,2950,527
|
|
20241007,111600,440309335,2955,2955,2955,2955,160
|
|
20241007,111500,439836535,2955,2960,2960,2955,1535
|
|
20241007,111400,435300375,2960,2965,2965,2960,3379
|
|
20241007,111300,425298345,2965,2965,2965,2965,0
|
|
20241007,111200,425298345,2965,2965,2965,2965,1636
|
|
20241007,111100,420447605,2965,2970,2970,2965,446
|
|
20241007,111000,419123165,2970,2970,2970,2970,10
|
|
20241007,110900,419093465,2975,2975,2975,2975,1
|
|
20241007,110800,419090490,2960,2980,2980,2960,66
|
|
20241007,110700,418894900,2970,2970,2970,2970,0
|
|
20241007,110600,418894900,2970,2980,2980,2970,317
|
|
20241007,110500,417953260,2970,2970,2970,2970,1
|
|
20241007,110400,417950290,2970,2980,2980,2970,64
|
|
20241007,110300,417760160,2980,2980,2980,2980,20
|
|
20241007,110200,417700560,2960,2960,2960,2960,68
|
|
20241007,110100,417499280,2960,2980,2980,2960,130
|
|
20241007,110000,417113880,2980,2980,2980,2955,1019
|
|
20241007,105900,414100750,2980,2980,2980,2980,0
|
|
20241007,105800,414100750,2980,2980,2980,2980,67
|
|
20241007,105700,413901090,2985,2985,2985,2985,30
|
|
20241007,105600,413811540,2985,2970,2985,2970,2300
|
|
20241007,105500,406951790,2955,2955,2955,2955,0
|
|
20241007,105400,406951790,2955,2955,2955,2955,13
|
|
20241007,105300,406913375,2955,2955,2955,2955,200
|
|
20241007,105200,406322375,2955,2965,2965,2955,2457
|
|
20241007,105100,399056895,2965,2965,2965,2965,0
|
|
20241007,105000,399056895,2965,2965,2965,2965,10024
|
|
20241007,104900,369335735,2965,2965,2965,2965,1200
|
|
20241007,104800,365777735,2980,2985,2985,2965,5835
|
|
20241007,104700,348436775,2975,2980,2980,2975,1051
|
|
20241007,104600,345305045,2980,2980,2980,2980,1
|
|
20241007,104500,345302065,2970,2970,2970,2970,10
|
|
20241007,104400,345272365,2970,2970,2970,2970,0
|
|
20241007,104300,345272365,2970,2970,2970,2970,0
|
|
20241007,104200,345272365,2970,2975,2975,2970,2366
|
|
20241007,104100,338238955,2980,2980,2980,2980,4
|
|
20241007,104000,338227035,2975,2975,2975,2975,100
|
|
20241007,103900,337929535,2975,2975,2975,2975,0
|
|
20241007,103800,337929535,2975,2975,2975,2975,0
|
|
20241007,103700,337929535,2975,2975,2975,2975,208
|
|
20241007,103600,337310735,2980,2980,2980,2980,6
|
|
20241007,103500,337292855,2980,2985,2985,2980,451
|
|
20241007,103400,335948855,2990,2990,2990,2990,3
|
|
20241007,103300,335939885,2990,2990,2990,2990,9
|
|
20241007,103200,335912975,2990,2990,2990,2990,0
|
|
20241007,103100,335912975,2990,2990,2990,2990,200
|
|
20241007,103000,335314975,2990,2990,2990,2990,0
|
|
20241007,102900,335314975,2990,2990,2990,2990,1000
|
|
20241007,102800,332324975,2990,2990,2990,2990,0
|
|
20241007,102700,332324975,2990,2990,2990,2990,100
|
|
20241007,102600,332025975,2990,2990,2990,2990,0
|
|
20241007,102500,332025975,2990,2980,2990,2975,51
|
|
20241007,102400,331874145,2990,2990,2990,2990,0
|
|
20241007,102300,331874145,2990,2990,2990,2990,0
|
|
20241007,102200,331874145,2990,2985,2990,2985,117
|
|
20241007,102100,331524495,2990,2990,2990,2990,20
|
|
20241007,102000,331464695,2975,2975,2975,2975,0
|
|
20241007,101900,331464695,2975,2975,2975,2975,20
|
|
20241007,101800,331405195,2975,2990,2990,2975,2240
|
|
20241007,101700,324734090,2985,2985,2990,2985,39
|
|
20241007,101600,324617670,2990,2990,2990,2990,170
|
|
20241007,101500,324109370,2990,2990,2990,2985,207
|
|
20241007,101400,323491440,2990,2990,2990,2990,0
|
|
20241007,101300,323491440,2990,2985,2990,2985,310
|
|
20241007,101200,322566085,2990,2990,2990,2990,116
|
|
20241007,101100,322219245,2990,2990,2990,2990,174
|
|
20241007,101000,321698985,2990,2990,2990,2990,930
|
|
20241007,100900,318918285,2990,2990,2990,2990,23
|
|
20241007,100800,318849515,2990,2990,2990,2985,128
|
|
20241007,100700,318467420,2990,2990,2990,2990,12
|
|
20241007,100600,318431540,2990,2990,2990,2990,100
|
|
20241007,100500,318132540,2990,2990,2990,2990,150
|
|
20241007,100400,317684040,2990,2990,2990,2990,108
|
|
20241007,100300,317361120,2990,2990,2990,2990,118
|
|
20241007,100200,317008300,2985,2990,2990,2985,417
|
|
20241007,100100,315761555,2990,2990,2990,2990,405
|
|
20241007,100000,314550605,2980,2990,2990,2980,179
|
|
20241007,095900,314015445,2980,2990,2990,2980,582
|
|
20241007,095800,312280785,2980,2980,2980,2980,882
|
|
20241007,095700,309652425,2980,2980,2980,2980,54
|
|
20241007,095600,309491505,2980,2980,2980,2980,0
|
|
20241007,095500,309491505,2980,2980,2980,2980,10
|
|
20241007,095400,309461705,2980,2980,2980,2980,0
|
|
20241007,095300,309461705,2980,2980,2985,2980,512
|
|
20241007,095200,307935915,2980,2980,2980,2980,200
|
|
20241007,095100,307339915,2980,2980,2980,2980,23
|
|
20241007,095000,307271375,2980,2980,2980,2980,37
|
|
20241007,094900,307161115,2980,2975,2980,2975,564
|
|
20241007,094800,305481715,2980,2975,2980,2975,1001
|
|
20241007,094700,302498740,2980,2980,2980,2980,14
|
|
20241007,094600,302457020,2970,2980,2985,2970,765
|
|
20241007,094500,300179610,2980,2980,2980,2980,559
|
|
20241007,094400,298513790,2980,2980,2980,2980,502
|
|
20241007,094300,297017830,2980,2980,2980,2980,49
|
|
20241007,094200,296871810,2980,2970,2980,2970,159
|
|
20241007,094100,296398990,2980,2980,2980,2980,176
|
|
20241007,094000,295874510,2980,2970,2980,2970,105
|
|
20241007,093900,295561645,2970,2970,2970,2970,1548
|
|
20241007,093800,290964085,2965,2965,2965,2965,56
|
|
20241007,093700,290798045,2970,2970,2970,2965,3150
|
|
20241007,093600,281457625,2970,2970,2970,2970,2347
|
|
20241007,093500,274487035,2980,2980,2980,2970,2803
|
|
20241007,093400,266159075,2990,2990,2990,2990,1
|
|
20241007,093300,266156085,2970,2985,2985,2970,905
|
|
20241007,093200,263454885,2985,2985,2985,2985,50
|
|
20241007,093100,263305635,2990,2990,2990,2990,0
|
|
20241007,093000,263305635,2990,2990,2990,2990,3
|
|
20241007,092900,263296665,2970,2970,2970,2970,323
|
|
20241007,092800,262337355,2970,2980,2980,2965,10468
|
|
20241007,092700,231257320,2990,2985,2990,2985,1464
|
|
20241007,092600,226881765,2985,2985,2985,2985,396
|
|
20241007,092500,225699705,2990,2990,2990,2990,0
|
|
20241007,092400,225699705,2990,2980,2990,2980,1356
|
|
20241007,092300,221648415,2980,2980,2980,2980,1001
|
|
20241007,092200,218665435,2965,2980,2980,2965,1536
|
|
20241007,092100,214107725,2980,2980,2980,2980,585
|
|
20241007,092000,212364425,2980,2985,2985,2980,4325
|
|
20241007,091900,199467805,2985,2990,2990,2985,1476
|
|
20241007,091800,195061095,2990,2995,2995,2990,286
|
|
20241007,091700,194205705,2995,2995,2995,2990,1169
|
|
20241007,091600,190709130,2990,3000,3000,2990,8633
|
|
20241007,091500,164864515,3005,3005,3005,3005,301
|
|
20241007,091400,163960010,3005,2995,3005,2995,379
|
|
20241007,091300,162821905,2995,2995,2995,2995,624
|
|
20241007,091200,160953025,2990,2995,2995,2990,1311
|
|
20241007,091100,157032695,2995,3000,3000,2995,63
|
|
20241007,091000,156843835,3000,3015,3015,3000,230
|
|
20241007,090900,156153385,3015,3015,3015,3015,8995
|
|
20241007,090800,129033460,3015,2990,3015,2990,14544
|
|
20241007,090700,85422395,2990,3005,3005,2990,2722
|
|
20241007,090600,77276915,3000,3005,3010,2995,2044
|
|
20241007,090500,71141125,3005,3000,3015,2990,2629
|
|
20241007,090400,63232695,3000,3015,3015,2990,2130
|
|
20241007,090300,56835755,3010,3030,3030,3010,2238
|
|
20241007,090200,50085885,3030,3030,3030,3015,885
|
|
20241007,090100,47407840,3030,3025,3045,3000,3703
|
|
20241007,090000,36229850,3025,3000,3050,3000,12040
|