634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,193000,2854449715,2755,2755,2755,2755,0
|
|
20241024,192900,2854449715,2755,2755,2755,2755,0
|
|
20241024,192800,2854449715,2755,2755,2755,2755,0
|
|
20241024,192700,2854449715,2755,2755,2755,2755,0
|
|
20241024,192600,2854449715,2755,2755,2755,2755,0
|
|
20241024,192500,2854449715,2755,2755,2755,2755,0
|
|
20241024,192400,2854449715,2755,2755,2755,2755,0
|
|
20241024,192300,2854449715,2755,2755,2755,2755,0
|
|
20241024,192200,2854449715,2755,2755,2755,2755,0
|
|
20241024,192100,2854449715,2755,2755,2755,2755,0
|
|
20241024,192000,2854449715,2755,2755,2755,2755,0
|
|
20241024,191900,2854449715,2755,2755,2755,2755,0
|
|
20241024,191800,2854449715,2755,2755,2755,2755,0
|
|
20241024,191700,2854449715,2755,2755,2755,2755,0
|
|
20241024,191600,2854449715,2755,2755,2755,2755,0
|
|
20241024,191500,2854449715,2755,2755,2755,2755,0
|
|
20241024,191400,2854449715,2755,2755,2755,2755,0
|
|
20241024,191300,2854449715,2755,2755,2755,2755,0
|
|
20241024,191200,2854449715,2755,2755,2755,2755,0
|
|
20241024,191100,2854449715,2755,2755,2755,2755,0
|
|
20241024,191000,2854449715,2755,2755,2755,2755,0
|
|
20241024,190900,2854449715,2755,2755,2755,2755,0
|
|
20241024,190800,2854449715,2755,2755,2755,2755,0
|
|
20241024,190700,2854449715,2755,2755,2755,2755,0
|
|
20241024,190600,2854449715,2755,2755,2755,2755,0
|
|
20241024,190500,2854449715,2755,2755,2755,2755,0
|
|
20241024,190400,2854449715,2755,2755,2755,2755,0
|
|
20241024,190300,2854449715,2755,2755,2755,2755,0
|
|
20241024,190200,2854449715,2755,2755,2755,2755,0
|
|
20241024,190100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,190000,2854449715,2755,2755,2755,2755,0
|
|
20241024,185900,2854449715,2755,2755,2755,2755,0
|
|
20241024,185800,2854449715,2755,2755,2755,2755,0
|
|
20241024,185700,2854449715,2755,2755,2755,2755,0
|
|
20241024,185600,2854449715,2755,2755,2755,2755,0
|
|
20241024,185500,2854449715,2755,2755,2755,2755,0
|
|
20241024,185400,2854449715,2755,2755,2755,2755,0
|
|
20241024,185300,2854449715,2755,2755,2755,2755,0
|
|
20241024,185200,2854449715,2755,2755,2755,2755,0
|
|
20241024,185100,2854449715,2755,2755,2755,2755,0
|
|
20241024,185000,2854449715,2755,2755,2755,2755,0
|
|
20241024,184900,2854449715,2755,2755,2755,2755,0
|
|
20241024,184800,2854449715,2755,2755,2755,2755,0
|
|
20241024,184700,2854449715,2755,2755,2755,2755,0
|
|
20241024,184600,2854449715,2755,2755,2755,2755,0
|
|
20241024,184500,2854449715,2755,2755,2755,2755,0
|
|
20241024,184400,2854449715,2755,2755,2755,2755,0
|
|
20241024,184300,2854449715,2755,2755,2755,2755,0
|
|
20241024,184200,2854449715,2755,2755,2755,2755,0
|
|
20241024,184100,2854449715,2755,2755,2755,2755,0
|
|
20241024,184000,2854449715,2755,2755,2755,2755,0
|
|
20241024,183900,2854449715,2755,2755,2755,2755,0
|
|
20241024,183800,2854449715,2755,2755,2755,2755,0
|
|
20241024,183700,2854449715,2755,2755,2755,2755,0
|
|
20241024,183600,2854449715,2755,2755,2755,2755,0
|
|
20241024,183500,2854449715,2755,2755,2755,2755,0
|
|
20241024,183400,2854449715,2755,2755,2755,2755,0
|
|
20241024,183300,2854449715,2755,2755,2755,2755,0
|
|
20241024,183200,2854449715,2755,2755,2755,2755,0
|
|
20241024,183100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,183000,2854449715,2755,2755,2755,2755,0
|
|
20241024,182900,2854449715,2755,2755,2755,2755,0
|
|
20241024,182800,2854449715,2755,2755,2755,2755,0
|
|
20241024,182700,2854449715,2755,2755,2755,2755,0
|
|
20241024,182600,2854449715,2755,2755,2755,2755,0
|
|
20241024,182500,2854449715,2755,2755,2755,2755,0
|
|
20241024,182400,2854449715,2755,2755,2755,2755,0
|
|
20241024,182300,2854449715,2755,2755,2755,2755,0
|
|
20241024,182200,2854449715,2755,2755,2755,2755,0
|
|
20241024,182100,2854449715,2755,2755,2755,2755,0
|
|
20241024,182000,2854449715,2755,2755,2755,2755,0
|
|
20241024,181900,2854449715,2755,2755,2755,2755,0
|
|
20241024,181800,2854449715,2755,2755,2755,2755,0
|
|
20241024,181700,2854449715,2755,2755,2755,2755,0
|
|
20241024,181600,2854449715,2755,2755,2755,2755,0
|
|
20241024,181500,2854449715,2755,2755,2755,2755,0
|
|
20241024,181400,2854449715,2755,2755,2755,2755,0
|
|
20241024,181300,2854449715,2755,2755,2755,2755,0
|
|
20241024,181200,2854449715,2755,2755,2755,2755,0
|
|
20241024,181100,2854449715,2755,2755,2755,2755,0
|
|
20241024,181000,2854449715,2755,2755,2755,2755,0
|
|
20241024,180900,2854449715,2755,2755,2755,2755,0
|
|
20241024,180800,2854449715,2755,2755,2755,2755,0
|
|
20241024,180700,2854449715,2755,2755,2755,2755,0
|
|
20241024,180600,2854449715,2755,2755,2755,2755,0
|
|
20241024,180500,2854449715,2755,2755,2755,2755,0
|
|
20241024,180400,2854449715,2755,2755,2755,2755,0
|
|
20241024,180300,2854449715,2755,2755,2755,2755,0
|
|
20241024,180200,2854449715,2755,2755,2755,2755,0
|
|
20241024,180100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,180000,2854449715,2755,2755,2755,2755,0
|
|
20241024,175900,2854449715,2755,2755,2755,2755,0
|
|
20241024,175800,2854449715,2755,2755,2755,2755,0
|
|
20241024,175700,2854449715,2755,2755,2755,2755,0
|
|
20241024,175600,2854449715,2755,2755,2755,2755,0
|
|
20241024,175500,2854449715,2755,2755,2755,2755,0
|
|
20241024,175400,2854449715,2755,2755,2755,2755,0
|
|
20241024,175300,2854449715,2755,2755,2755,2755,0
|
|
20241024,175200,2854449715,2755,2755,2755,2755,0
|
|
20241024,175100,2854449715,2755,2755,2755,2755,0
|
|
20241024,175000,2854449715,2755,2755,2755,2755,0
|
|
20241024,174900,2854449715,2755,2755,2755,2755,0
|
|
20241024,174800,2854449715,2755,2755,2755,2755,0
|
|
20241024,174700,2854449715,2755,2755,2755,2755,0
|
|
20241024,174600,2854449715,2755,2755,2755,2755,0
|
|
20241024,174500,2854449715,2755,2755,2755,2755,0
|
|
20241024,174400,2854449715,2755,2755,2755,2755,0
|
|
20241024,174300,2854449715,2755,2755,2755,2755,0
|
|
20241024,174200,2854449715,2755,2755,2755,2755,0
|
|
20241024,174100,2854449715,2755,2755,2755,2755,0
|
|
20241024,174000,2854449715,2755,2755,2755,2755,0
|
|
20241024,173900,2854449715,2755,2755,2755,2755,0
|
|
20241024,173800,2854449715,2755,2755,2755,2755,0
|
|
20241024,173700,2854449715,2755,2755,2755,2755,0
|
|
20241024,173600,2854449715,2755,2755,2755,2755,0
|
|
20241024,173500,2854449715,2755,2755,2755,2755,0
|
|
20241024,173400,2854449715,2755,2755,2755,2755,0
|
|
20241024,173300,2854449715,2755,2755,2755,2755,0
|
|
20241024,173200,2854449715,2755,2755,2755,2755,0
|
|
20241024,173100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,173000,2854449715,2755,2755,2755,2755,0
|
|
20241024,172900,2854449715,2755,2755,2755,2755,0
|
|
20241024,172800,2854449715,2755,2755,2755,2755,0
|
|
20241024,172700,2854449715,2755,2755,2755,2755,0
|
|
20241024,172600,2854449715,2755,2755,2755,2755,0
|
|
20241024,172500,2854449715,2755,2755,2755,2755,0
|
|
20241024,172400,2854449715,2755,2755,2755,2755,0
|
|
20241024,172300,2854449715,2755,2755,2755,2755,0
|
|
20241024,172200,2854449715,2755,2755,2755,2755,0
|
|
20241024,172100,2854449715,2755,2755,2755,2755,0
|
|
20241024,172000,2854449715,2755,2755,2755,2755,0
|
|
20241024,171900,2854449715,2755,2755,2755,2755,0
|
|
20241024,171800,2854449715,2755,2755,2755,2755,0
|
|
20241024,171700,2854449715,2755,2755,2755,2755,0
|
|
20241024,171600,2854449715,2755,2755,2755,2755,0
|
|
20241024,171500,2854449715,2755,2755,2755,2755,0
|
|
20241024,171400,2854449715,2755,2755,2755,2755,0
|
|
20241024,171300,2854449715,2755,2755,2755,2755,0
|
|
20241024,171200,2854449715,2755,2755,2755,2755,0
|
|
20241024,171100,2854449715,2755,2755,2755,2755,0
|
|
20241024,171000,2854449715,2755,2755,2755,2755,0
|
|
20241024,170900,2854449715,2755,2755,2755,2755,0
|
|
20241024,170800,2854449715,2755,2755,2755,2755,0
|
|
20241024,170700,2854449715,2755,2755,2755,2755,0
|
|
20241024,170600,2854449715,2755,2755,2755,2755,0
|
|
20241024,170500,2854449715,2755,2755,2755,2755,0
|
|
20241024,170400,2854449715,2755,2755,2755,2755,0
|
|
20241024,170300,2854449715,2755,2755,2755,2755,0
|
|
20241024,170200,2854449715,2755,2755,2755,2755,0
|
|
20241024,170100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,170000,2854449715,2755,2755,2755,2755,0
|
|
20241024,165900,2854449715,2755,2755,2755,2755,0
|
|
20241024,165800,2854449715,2755,2755,2755,2755,0
|
|
20241024,165700,2854449715,2755,2755,2755,2755,0
|
|
20241024,165600,2854449715,2755,2755,2755,2755,0
|
|
20241024,165500,2854449715,2755,2755,2755,2755,0
|
|
20241024,165400,2854449715,2755,2755,2755,2755,0
|
|
20241024,165300,2854449715,2755,2755,2755,2755,0
|
|
20241024,165200,2854449715,2755,2755,2755,2755,0
|
|
20241024,165100,2854449715,2755,2755,2755,2755,0
|
|
20241024,165000,2854449715,2755,2755,2755,2755,0
|
|
20241024,164900,2854449715,2755,2755,2755,2755,0
|
|
20241024,164800,2854449715,2755,2755,2755,2755,0
|
|
20241024,164700,2854449715,2755,2755,2755,2755,0
|
|
20241024,164600,2854449715,2755,2755,2755,2755,0
|
|
20241024,164500,2854449715,2755,2755,2755,2755,0
|
|
20241024,164400,2854449715,2755,2755,2755,2755,0
|
|
20241024,164300,2854449715,2755,2755,2755,2755,0
|
|
20241024,164200,2854449715,2755,2755,2755,2755,0
|
|
20241024,164100,2854449715,2755,2755,2755,2755,0
|
|
20241024,164000,2854449715,2755,2755,2755,2755,0
|
|
20241024,163900,2854449715,2755,2755,2755,2755,0
|
|
20241024,163800,2854449715,2755,2755,2755,2755,0
|
|
20241024,163700,2854449715,2755,2755,2755,2755,0
|
|
20241024,163600,2854449715,2755,2755,2755,2755,0
|
|
20241024,163500,2854449715,2755,2755,2755,2755,0
|
|
20241024,163400,2854449715,2755,2755,2755,2755,0
|
|
20241024,163300,2854449715,2755,2755,2755,2755,0
|
|
20241024,163200,2854449715,2755,2755,2755,2755,0
|
|
20241024,163100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,163000,2854449715,2755,2755,2755,2755,0
|
|
20241024,162900,2854449715,2755,2755,2755,2755,0
|
|
20241024,162800,2854449715,2755,2755,2755,2755,0
|
|
20241024,162700,2854449715,2755,2755,2755,2755,0
|
|
20241024,162600,2854449715,2755,2755,2755,2755,0
|
|
20241024,162500,2854449715,2755,2755,2755,2755,0
|
|
20241024,162400,2854449715,2755,2755,2755,2755,0
|
|
20241024,162300,2854449715,2755,2755,2755,2755,0
|
|
20241024,162200,2854449715,2755,2755,2755,2755,0
|
|
20241024,162100,2854449715,2755,2755,2755,2755,0
|
|
20241024,162000,2854449715,2755,2755,2755,2755,0
|
|
20241024,161900,2854449715,2755,2755,2755,2755,0
|
|
20241024,161800,2854449715,2755,2755,2755,2755,0
|
|
20241024,161700,2854449715,2755,2755,2755,2755,0
|
|
20241024,161600,2854449715,2755,2755,2755,2755,0
|
|
20241024,161500,2854449715,2755,2755,2755,2755,0
|
|
20241024,161400,2854449715,2755,2755,2755,2755,0
|
|
20241024,161300,2854449715,2755,2755,2755,2755,0
|
|
20241024,161200,2854449715,2755,2755,2755,2755,0
|
|
20241024,161100,2854449715,2755,2755,2755,2755,0
|
|
20241024,161000,2854449715,2755,2755,2755,2755,0
|
|
20241024,160900,2854449715,2755,2755,2755,2755,0
|
|
20241024,160800,2854449715,2755,2755,2755,2755,0
|
|
20241024,160700,2854449715,2755,2755,2755,2755,0
|
|
20241024,160600,2854449715,2755,2755,2755,2755,0
|
|
20241024,160500,2854449715,2755,2755,2755,2755,0
|
|
20241024,160400,2854449715,2755,2755,2755,2755,0
|
|
20241024,160300,2854449715,2755,2755,2755,2755,0
|
|
20241024,160200,2854449715,2755,2755,2755,2755,0
|
|
20241024,160100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,160000,2854449715,2755,2755,2755,2755,0
|
|
20241024,155900,2854449715,2755,2755,2755,2755,0
|
|
20241024,155800,2854449715,2755,2755,2755,2755,0
|
|
20241024,155700,2854449715,2755,2755,2755,2755,0
|
|
20241024,155600,2854449715,2755,2755,2755,2755,0
|
|
20241024,155500,2854449715,2755,2755,2755,2755,0
|
|
20241024,155400,2854449715,2755,2755,2755,2755,0
|
|
20241024,155300,2854449715,2755,2755,2755,2755,0
|
|
20241024,155200,2854449715,2755,2755,2755,2755,0
|
|
20241024,155100,2854449715,2755,2755,2755,2755,0
|
|
20241024,155000,2854449715,2755,2755,2755,2755,0
|
|
20241024,154900,2854449715,2755,2755,2755,2755,0
|
|
20241024,154800,2854449715,2755,2755,2755,2755,0
|
|
20241024,154700,2854449715,2755,2755,2755,2755,0
|
|
20241024,154600,2854449715,2755,2755,2755,2755,0
|
|
20241024,154500,2854449715,2755,2755,2755,2755,0
|
|
20241024,154400,2854449715,2755,2755,2755,2755,0
|
|
20241024,154300,2854449715,2755,2755,2755,2755,0
|
|
20241024,154200,2854449715,2755,2755,2755,2755,0
|
|
20241024,154100,2854449715,2755,2755,2755,2755,0
|
|
20241024,154000,2854449715,2755,2755,2755,2755,0
|
|
20241024,153900,2854449715,2755,2755,2755,2755,0
|
|
20241024,153800,2854449715,2755,2755,2755,2755,0
|
|
20241024,153700,2854449715,2755,2755,2755,2755,0
|
|
20241024,153600,2854449715,2755,2755,2755,2755,0
|
|
20241024,153500,2854449715,2755,2755,2755,2755,0
|
|
20241024,153400,2854449715,2755,2755,2755,2755,0
|
|
20241024,153300,2854449715,2755,2755,2755,2755,0
|
|
20241024,153200,2854449715,2755,2755,2755,2755,0
|
|
20241024,153100,2854449715,2755,2755,2755,2755,11518
|
|
20241024,153000,2854449715,2755,2755,2755,2755,11518
|
|
20241024,152900,2822717625,2740,2740,2740,2740,0
|
|
20241024,152800,2822717625,2740,2740,2740,2740,0
|
|
20241024,152700,2822717625,2740,2740,2740,2740,0
|
|
20241024,152600,2822717625,2740,2740,2740,2740,0
|
|
20241024,152500,2822717625,2740,2740,2740,2740,0
|
|
20241024,152400,2822717625,2740,2740,2740,2740,0
|
|
20241024,152300,2822717625,2740,2740,2740,2740,0
|
|
20241024,152200,2822717625,2740,2740,2740,2740,0
|
|
20241024,152100,2822717625,2740,2740,2740,2740,0
|
|
20241024,152000,2822717625,2740,2740,2740,2740,0
|
|
20241024,151900,2822717625,2740,2760,2760,2740,3241
|
|
20241024,151800,2813830205,2745,2745,2750,2745,5844
|
|
20241024,151700,2797787925,2745,2750,2755,2745,314
|
|
20241024,151600,2796924975,2750,2750,2755,2745,626
|
|
20241024,151500,2795205115,2745,2745,2745,2745,1100
|
|
20241024,151400,2792185615,2755,2750,2755,2745,162
|
|
20241024,151300,2791739860,2750,2755,2755,2745,140
|
|
20241024,151200,2791354810,2745,2745,2745,2745,1264
|
|
20241024,151100,2787885130,2745,2745,2750,2745,6637
|
|
20241024,151000,2769661305,2740,2740,2740,2740,20183
|
|
20241024,150900,2714359885,2740,2750,2750,2740,815
|
|
20241024,150800,2712125355,2745,2745,2750,2745,15330
|
|
20241024,150700,2670044405,2745,2745,2745,2745,134
|
|
20241024,150600,2669676575,2750,2750,2750,2750,40
|
|
20241024,150500,2669566575,2755,2745,2755,2745,6050
|
|
20241024,150400,2652958825,2745,2745,2755,2745,7245
|
|
20241024,150300,2633065630,2750,2750,2750,2750,1001
|
|
20241024,150200,2630312880,2755,2755,2755,2755,1
|
|
20241024,150100,2630310125,2745,2745,2755,2745,1519
|
|
20241024,150000,2626137785,2750,2745,2750,2740,11281
|
|
20241024,145900,2595186680,2750,2750,2750,2750,210
|
|
20241024,145800,2594609180,2750,2750,2750,2745,196
|
|
20241024,145700,2594070930,2745,2750,2750,2745,232
|
|
20241024,145600,2593434040,2750,2750,2755,2750,2579
|
|
20241024,145500,2586341240,2750,2750,2750,2750,2903
|
|
20241024,145400,2578357990,2750,2755,2755,2750,6118
|
|
20241024,145300,2561533440,2750,2745,2750,2745,3283
|
|
20241024,145200,2552507960,2750,2755,2755,2740,9244
|
|
20241024,145100,2527124675,2750,2750,2750,2750,496
|
|
20241024,145000,2525760675,2750,2750,2750,2750,45
|
|
20241024,144900,2525636925,2750,2750,2750,2750,1466
|
|
20241024,144800,2521605425,2745,2740,2755,2740,20043
|
|
20241024,144700,2466587230,2750,2745,2750,2745,10500
|
|
20241024,144600,2437759730,2750,2750,2755,2745,8701
|
|
20241024,144500,2413865600,2750,2740,2755,2740,2868
|
|
20241024,144400,2405998855,2740,2755,2755,2740,17089
|
|
20241024,144300,2359071120,2765,2765,2765,2765,30
|
|
20241024,144200,2358988170,2765,2755,2765,2755,85
|
|
20241024,144100,2358753915,2755,2755,2755,2755,2
|
|
20241024,144000,2358748405,2755,2755,2755,2755,1300
|
|
20241024,143900,2355166905,2755,2755,2755,2755,0
|
|
20241024,143800,2355166905,2755,2755,2755,2755,904
|
|
20241024,143700,2352676385,2755,2755,2755,2755,6
|
|
20241024,143600,2352659855,2750,2750,2750,2750,492
|
|
20241024,143500,2351306855,2750,2750,2750,2750,50
|
|
20241024,143400,2351169355,2755,2740,2755,2740,1083
|
|
20241024,143300,2348197910,2740,2745,2755,2740,6021
|
|
20241024,143200,2331678115,2745,2745,2745,2745,6464
|
|
20241024,143100,2313934435,2745,2750,2750,2745,3183
|
|
20241024,143000,2305195275,2755,2750,2755,2750,500
|
|
20241024,142900,2303819775,2750,2750,2750,2750,1200
|
|
20241024,142800,2300519775,2755,2755,2755,2755,10
|
|
20241024,142700,2300492225,2750,2755,2755,2750,9640
|
|
20241024,142600,2273977195,2750,2760,2760,2750,9218
|
|
20241024,142500,2248617525,2755,2755,2755,2755,455
|
|
20241024,142400,2247364000,2760,2760,2760,2760,78
|
|
20241024,142300,2247148720,2755,2755,2760,2755,1651
|
|
20241024,142200,2242600205,2755,2755,2755,2755,37
|
|
20241024,142100,2242498270,2755,2755,2755,2755,72
|
|
20241024,142000,2242299910,2755,2755,2755,2755,644
|
|
20241024,141900,2240525690,2755,2755,2755,2755,1941
|
|
20241024,141800,2235178235,2755,2755,2755,2755,416
|
|
20241024,141700,2234032155,2755,2760,2760,2755,1615
|
|
20241024,141600,2229582800,2755,2760,2760,2755,1487
|
|
20241024,141500,2225486025,2755,2755,2755,2755,2359
|
|
20241024,141400,2218986980,2760,2755,2760,2755,1197
|
|
20241024,141300,2215689240,2755,2755,2755,2750,1796
|
|
20241024,141200,2210742090,2750,2755,2755,2750,46
|
|
20241024,141100,2210615580,2755,2755,2755,2750,15247
|
|
20241024,141000,2168659895,2760,2760,2760,2760,0
|
|
20241024,140900,2168659895,2760,2760,2760,2760,0
|
|
20241024,140800,2168659895,2760,2760,2760,2760,4361
|
|
20241024,140700,2156623535,2765,2765,2770,2765,925
|
|
20241024,140600,2154063810,2770,2770,2770,2770,2
|
|
20241024,140500,2154058270,2770,2770,2770,2770,2
|
|
20241024,140400,2154052730,2770,2770,2770,2770,0
|
|
20241024,140300,2154052730,2770,2770,2770,2770,0
|
|
20241024,140200,2154052730,2770,2760,2770,2755,256
|
|
20241024,140100,2153346640,2760,2760,2760,2760,725
|
|
20241024,140000,2151345640,2760,2760,2760,2755,40284
|
|
20241024,135900,2040231800,2765,2765,2765,2765,6
|
|
20241024,135800,2040215210,2760,2760,2760,2760,300
|
|
20241024,135700,2039387210,2760,2765,2765,2760,7160
|
|
20241024,135600,2019617020,2770,2770,2770,2765,545
|
|
20241024,135500,2018110065,2765,2760,2765,2760,728
|
|
20241024,135400,2016099815,2760,2765,2765,2760,877
|
|
20241024,135300,2013678290,2760,2765,2765,2760,1836
|
|
20241024,135200,2008608565,2765,2765,2765,2765,0
|
|
20241024,135100,2008608565,2765,2765,2765,2765,3000
|
|
20241024,135000,2000313565,2765,2765,2765,2765,1
|
|
20241024,134900,2000310800,2760,2765,2765,2760,2502
|
|
20241024,134800,1993392780,2765,2765,2765,2765,2932
|
|
20241024,134700,1985285800,2765,2765,2765,2765,75
|
|
20241024,134600,1985078425,2770,2770,2770,2770,0
|
|
20241024,134500,1985078425,2770,2770,2770,2770,2
|
|
20241024,134400,1985072885,2765,2765,2765,2765,331
|
|
20241024,134300,1984157670,2765,2765,2765,2765,200
|
|
20241024,134200,1983604670,2770,2770,2770,2770,3307
|
|
20241024,134100,1974444280,2775,2775,2775,2775,0
|
|
20241024,134000,1974444280,2775,2770,2775,2770,101
|
|
20241024,133900,1974164505,2765,2765,2765,2765,70
|
|
20241024,133800,1973970955,2765,2765,2765,2765,0
|
|
20241024,133700,1973970955,2765,2765,2765,2765,2000
|
|
20241024,133600,1968440955,2765,2765,2765,2765,6025
|
|
20241024,133500,1951781830,2765,2775,2775,2765,21398
|
|
20241024,133400,1892596970,2780,2780,2780,2780,2545
|
|
20241024,133300,1885521870,2780,2790,2790,2780,60
|
|
20241024,133200,1885354755,2790,2790,2790,2790,300
|
|
20241024,133100,1884517755,2795,2795,2795,2795,0
|
|
20241024,133000,1884517755,2795,2795,2795,2795,0
|
|
20241024,132900,1884517755,2795,2795,2795,2795,0
|
|
20241024,132800,1884517755,2795,2795,2795,2795,400
|
|
20241024,132700,1883399755,2795,2795,2795,2795,1
|
|
20241024,132600,1883396960,2785,2780,2800,2780,10244
|
|
20241024,132500,1854861265,2775,2775,2775,2775,1
|
|
20241024,132400,1854858490,2775,2775,2775,2775,1
|
|
20241024,132300,1854855715,2775,2780,2780,2775,51
|
|
20241024,132200,1854714185,2780,2780,2780,2780,0
|
|
20241024,132100,1854714185,2780,2780,2780,2780,35
|
|
20241024,132000,1854616885,2770,2770,2770,2770,0
|
|
20241024,131900,1854616885,2770,2770,2770,2770,10
|
|
20241024,131800,1854589185,2775,2775,2775,2775,1335
|
|
20241024,131700,1850884560,2775,2775,2775,2775,185
|
|
20241024,131600,1850371185,2765,2770,2770,2765,1642
|
|
20241024,131500,1845829365,2770,2770,2770,2770,502
|
|
20241024,131400,1844438825,2770,2770,2770,2770,287
|
|
20241024,131300,1843643835,2770,2770,2770,2770,8
|
|
20241024,131200,1843621675,2770,2770,2770,2770,0
|
|
20241024,131100,1843621675,2770,2770,2770,2770,0
|
|
20241024,131000,1843621675,2770,2770,2775,2770,121
|
|
20241024,130900,1843286405,2775,2775,2775,2775,2
|
|
20241024,130800,1843280855,2775,2775,2775,2775,1805
|
|
20241024,130700,1838271980,2770,2770,2770,2770,56
|
|
20241024,130600,1838116860,2770,2770,2770,2770,1
|
|
20241024,130500,1838114090,2775,2775,2775,2775,11
|
|
20241024,130400,1838083565,2770,2770,2770,2770,44
|
|
20241024,130300,1837961685,2775,2775,2775,2775,11
|
|
20241024,130200,1837931160,2775,2775,2775,2775,1000
|
|
20241024,130100,1835156160,2775,2775,2775,2775,6
|
|
20241024,130000,1835139510,2765,2775,2775,2765,12115
|
|
20241024,125900,1801587470,2770,2775,2775,2770,1201
|
|
20241024,125800,1798259700,2770,2770,2770,2770,407
|
|
20241024,125700,1797132310,2775,2775,2775,2775,100
|
|
20241024,125600,1796854810,2775,2775,2775,2775,2
|
|
20241024,125500,1796849260,2775,2775,2780,2775,6598
|
|
20241024,125400,1778539785,2780,2780,2780,2780,0
|
|
20241024,125300,1778539785,2780,2780,2780,2780,0
|
|
20241024,125200,1778539785,2780,2780,2780,2780,1112
|
|
20241024,125100,1775448425,2780,2780,2780,2780,2070
|
|
20241024,125000,1769693825,2785,2785,2785,2785,2
|
|
20241024,124900,1769688255,2785,2785,2785,2780,177
|
|
20241024,124800,1769195810,2780,2780,2780,2780,1558
|
|
20241024,124700,1764864570,2780,2780,2780,2780,0
|
|
20241024,124600,1764864570,2780,2775,2780,2775,2189
|
|
20241024,124500,1758783595,2780,2780,2780,2780,0
|
|
20241024,124400,1758783595,2780,2780,2780,2780,1
|
|
20241024,124300,1758780815,2775,2775,2775,2775,4
|
|
20241024,124200,1758769715,2780,2780,2780,2780,0
|
|
20241024,124100,1758769715,2780,2780,2780,2780,5
|
|
20241024,124000,1758755815,2780,2780,2780,2780,0
|
|
20241024,123900,1758755815,2780,2780,2780,2780,501
|
|
20241024,123800,1757363035,2780,2775,2780,2775,38
|
|
20241024,123700,1757257575,2775,2775,2775,2775,1
|
|
20241024,123600,1757254800,2780,2780,2780,2780,50
|
|
20241024,123500,1757115800,2780,2780,2780,2780,0
|
|
20241024,123400,1757115800,2780,2775,2780,2775,1532
|
|
20241024,123300,1752864495,2780,2775,2780,2775,511
|
|
20241024,123200,1751446445,2780,2780,2780,2780,1
|
|
20241024,123100,1751443665,2780,2780,2780,2780,500
|
|
20241024,123000,1750053665,2780,2780,2780,2780,0
|
|
20241024,122900,1750053665,2780,2780,2780,2780,100
|
|
20241024,122800,1749775665,2780,2780,2780,2780,0
|
|
20241024,122700,1749775665,2780,2780,2780,2780,143
|
|
20241024,122600,1749378125,2780,2780,2780,2780,0
|
|
20241024,122500,1749378125,2780,2780,2780,2780,3311
|
|
20241024,122400,1740173545,2785,2785,2785,2785,0
|
|
20241024,122300,1740173545,2785,2780,2785,2780,201
|
|
20241024,122200,1739614760,2785,2785,2785,2785,2
|
|
20241024,122100,1739609190,2785,2785,2785,2785,500
|
|
20241024,122000,1738216690,2785,2785,2785,2785,0
|
|
20241024,121900,1738216690,2785,2785,2785,2785,359
|
|
20241024,121800,1737216875,2785,2785,2785,2785,0
|
|
20241024,121700,1737216875,2785,2785,2785,2785,0
|
|
20241024,121600,1737216875,2785,2785,2785,2785,0
|
|
20241024,121500,1737216875,2785,2780,2785,2780,2002
|
|
20241024,121400,1731651305,2785,2780,2785,2780,43
|
|
20241024,121300,1731531760,2780,2785,2785,2780,27
|
|
20241024,121200,1731456690,2785,2785,2785,2785,0
|
|
20241024,121100,1731456690,2785,2785,2785,2785,0
|
|
20241024,121000,1731456690,2785,2785,2785,2785,10
|
|
20241024,120900,1731428840,2785,2785,2785,2785,0
|
|
20241024,120800,1731428840,2785,2785,2785,2785,500
|
|
20241024,120700,1730036340,2785,2790,2790,2785,2201
|
|
20241024,120600,1723906550,2785,2790,2790,2785,604
|
|
20241024,120500,1722222615,2790,2790,2790,2790,27
|
|
20241024,120400,1722147285,2790,2790,2790,2790,1
|
|
20241024,120300,1722144495,2785,2790,2790,2785,400
|
|
20241024,120200,1721029995,2790,2785,2790,2785,220
|
|
20241024,120100,1720417285,2790,2780,2790,2780,3464
|
|
20241024,120000,1710780040,2785,2785,2785,2785,0
|
|
20241024,115900,1710780040,2785,2785,2785,2785,0
|
|
20241024,115800,1710780040,2785,2785,2785,2785,0
|
|
20241024,115700,1710780040,2785,2785,2785,2785,115
|
|
20241024,115600,1710459765,2785,2785,2785,2785,2056
|
|
20241024,115500,1704733805,2785,2785,2785,2780,2332
|
|
20241024,115400,1698249185,2785,2780,2785,2780,670
|
|
20241024,115300,1696386580,2785,2780,2785,2775,2323
|
|
20241024,115200,1689930055,2780,2775,2780,2775,618
|
|
20241024,115100,1688215100,2775,2775,2775,2775,1503
|
|
20241024,115000,1684044275,2775,2775,2775,2775,0
|
|
20241024,114900,1684044275,2775,2775,2775,2775,0
|
|
20241024,114800,1684044275,2775,2775,2775,2775,1913
|
|
20241024,114700,1678735700,2775,2775,2775,2775,0
|
|
20241024,114600,1678735700,2775,2775,2775,2775,0
|
|
20241024,114500,1678735700,2775,2770,2775,2770,2
|
|
20241024,114400,1678730155,2775,2775,2775,2775,2
|
|
20241024,114300,1678724605,2770,2770,2770,2770,87
|
|
20241024,114200,1678483615,2775,2775,2775,2775,0
|
|
20241024,114100,1678483615,2775,2770,2775,2770,1554
|
|
20241024,114000,1674179030,2770,2765,2770,2765,501
|
|
20241024,113900,1672793760,2770,2770,2770,2770,40
|
|
20241024,113800,1672682960,2770,2770,2770,2770,0
|
|
20241024,113700,1672682960,2770,2770,2770,2770,3000
|
|
20241024,113600,1664372960,2770,2765,2770,2765,231
|
|
20241024,113500,1663733690,2770,2770,2770,2770,0
|
|
20241024,113400,1663733690,2770,2765,2770,2765,5504
|
|
20241024,113300,1648515120,2770,2765,2770,2765,873
|
|
20241024,113200,1646101260,2770,2770,2770,2765,6102
|
|
20241024,113100,1629225720,2765,2770,2770,2765,2232
|
|
20241024,113000,1623043700,2770,2770,2770,2770,1200
|
|
20241024,112900,1619719700,2770,2765,2775,2765,352
|
|
20241024,112800,1618744905,2770,2770,2770,2770,4219
|
|
20241024,112700,1607058275,2770,2770,2770,2770,236
|
|
20241024,112600,1606404555,2770,2775,2775,2770,5954
|
|
20241024,112500,1589911875,2775,2775,2775,2775,201
|
|
20241024,112400,1589354100,2770,2775,2775,2770,183
|
|
20241024,112300,1588846675,2775,2775,2775,2775,37
|
|
20241024,112200,1588744000,2775,2770,2775,2770,1510
|
|
20241024,112100,1584553800,2775,2775,2775,2775,1
|
|
20241024,112000,1584551025,2775,2775,2775,2775,250
|
|
20241024,111900,1583857275,2780,2775,2780,2775,204
|
|
20241024,111800,1583291165,2770,2770,2770,2770,97
|
|
20241024,111700,1583022475,2775,2775,2780,2775,203
|
|
20241024,111600,1582459145,2770,2775,2775,2770,342
|
|
20241024,111500,1581510300,2780,2780,2780,2780,1
|
|
20241024,111400,1581507520,2775,2780,2780,2775,2012
|
|
20241024,111300,1575923610,2780,2780,2780,2780,1000
|
|
20241024,111200,1573143610,2780,2780,2780,2780,50
|
|
20241024,111100,1573004610,2780,2780,2780,2780,0
|
|
20241024,111000,1573004610,2780,2780,2780,2780,81
|
|
20241024,110900,1572779430,2775,2775,2780,2775,1114
|
|
20241024,110800,1569688075,2775,2775,2775,2775,2588
|
|
20241024,110700,1562506375,2775,2775,2775,2775,2932
|
|
20241024,110600,1554370075,2775,2770,2775,2770,256
|
|
20241024,110500,1553659700,2775,2770,2775,2770,270
|
|
20241024,110400,1552911750,2775,2775,2775,2775,0
|
|
20241024,110300,1552911750,2775,2775,2775,2775,1510
|
|
20241024,110200,1548721500,2770,2770,2770,2770,101
|
|
20241024,110100,1548441730,2775,2775,2775,2775,10
|
|
20241024,110000,1548413980,2770,2770,2770,2770,330
|
|
20241024,105900,1547499880,2770,2770,2775,2770,1239
|
|
20241024,105800,1544067800,2770,2770,2770,2765,3714
|
|
20241024,105700,1533795415,2770,2770,2770,2770,500
|
|
20241024,105600,1532410415,2770,2770,2770,2770,1684
|
|
20241024,105500,1527745735,2775,2775,2775,2775,0
|
|
20241024,105400,1527745735,2775,2775,2775,2775,552
|
|
20241024,105300,1526213935,2770,2775,2775,2770,2064
|
|
20241024,105200,1520496505,2775,2775,2775,2775,50
|
|
20241024,105100,1520357755,2775,2775,2775,2775,1541
|
|
20241024,105000,1516081480,2775,2775,2775,2775,10
|
|
20241024,104900,1516053730,2775,2775,2775,2775,0
|
|
20241024,104800,1516053730,2775,2775,2775,2775,529
|
|
20241024,104700,1514585755,2775,2775,2775,2775,252
|
|
20241024,104600,1513886455,2775,2770,2775,2770,606
|
|
20241024,104500,1512207310,2770,2770,2775,2770,1182
|
|
20241024,104400,1508931035,2770,2775,2775,2770,2608
|
|
20241024,104300,1501704575,2765,2775,2775,2765,1105
|
|
20241024,104200,1498648425,2775,2775,2775,2775,1199
|
|
20241024,104100,1495321200,2775,2770,2775,2770,3001
|
|
20241024,104000,1487008425,2770,2770,2770,2770,1000
|
|
20241024,103900,1484238425,2770,2765,2770,2765,2932
|
|
20241024,103800,1476131410,2765,2770,2770,2765,6326
|
|
20241024,103700,1458638020,2770,2770,2775,2770,3650
|
|
20241024,103600,1448527475,2775,2775,2775,2775,14
|
|
20241024,103500,1448488625,2775,2770,2775,2770,5
|
|
20241024,103400,1448474770,2775,2770,2775,2770,85
|
|
20241024,103300,1448239315,2770,2770,2770,2770,1500
|
|
20241024,103200,1444084315,2775,2775,2775,2775,10
|
|
20241024,103100,1444056565,2770,2775,2775,2770,247
|
|
20241024,103000,1443372340,2770,2770,2770,2770,8
|
|
20241024,102900,1443350180,2775,2775,2775,2775,33
|
|
20241024,102800,1443258605,2775,2775,2775,2775,101
|
|
20241024,102700,1442978330,2775,2775,2775,2775,26
|
|
20241024,102600,1442906180,2780,2780,2780,2780,2000
|
|
20241024,102500,1437346180,2780,2765,2780,2765,5104
|
|
20241024,102400,1423167645,2765,2765,2775,2765,1196
|
|
20241024,102300,1419849735,2765,2765,2775,2760,5049
|
|
20241024,102200,1405889625,2765,2770,2770,2765,1171
|
|
20241024,102100,1402646060,2775,2770,2775,2770,107
|
|
20241024,102000,1402349665,2770,2770,2770,2765,552
|
|
20241024,101900,1400822395,2775,2775,2775,2775,106
|
|
20241024,101800,1400528245,2770,2770,2770,2770,420
|
|
20241024,101700,1399364845,2775,2775,2775,2770,363
|
|
20241024,101600,1398359320,2770,2780,2780,2770,720
|
|
20241024,101500,1396364820,2775,2765,2780,2765,1137
|
|
20241024,101400,1393220690,2765,2775,2775,2765,1993
|
|
20241024,101300,1387698795,2780,2775,2780,2775,31
|
|
20241024,101200,1387612665,2775,2775,2780,2775,711
|
|
20241024,101100,1385636125,2770,2770,2770,2765,2906
|
|
20241024,101000,1377587730,2770,2780,2780,2770,25
|
|
20241024,100900,1377518430,2780,2770,2780,2770,60
|
|
20241024,100800,1377351980,2770,2770,2770,2770,50
|
|
20241024,100700,1377213480,2775,2770,2780,2770,80
|
|
20241024,100600,1376991400,2765,2765,2770,2765,8122
|
|
20241024,100500,1354533570,2770,2775,2775,2765,4355
|
|
20241024,100400,1342470200,2775,2785,2785,2775,657
|
|
20241024,100300,1340646510,2770,2775,2785,2770,1119
|
|
20241024,100200,1337546555,2785,2785,2785,2770,784
|
|
20241024,100100,1335371805,2775,2770,2785,2770,471
|
|
20241024,100000,1334060380,2775,2775,2775,2775,401
|
|
20241024,095900,1332947605,2785,2785,2785,2785,20
|
|
20241024,095800,1332891905,2780,2780,2785,2775,152
|
|
20241024,095700,1332469980,2785,2785,2785,2785,30
|
|
20241024,095600,1332386430,2780,2780,2780,2780,473
|
|
20241024,095500,1331071490,2780,2780,2780,2780,110
|
|
20241024,095400,1330765690,2770,2775,2775,2770,1401
|
|
20241024,095300,1326884665,2780,2775,2780,2770,1413
|
|
20241024,095200,1322970420,2770,2780,2780,2770,3006
|
|
20241024,095100,1314643755,2775,2775,2780,2775,469
|
|
20241024,095000,1313342275,2780,2780,2780,2775,842
|
|
20241024,094900,1311002020,2770,2780,2780,2770,1378
|
|
20241024,094800,1307174310,2780,2770,2780,2765,2431
|
|
20241024,094700,1300421830,2765,2765,2780,2765,1897
|
|
20241024,094600,1295176610,2765,2780,2780,2765,8201
|
|
20241024,094500,1272461250,2790,2790,2790,2770,2254
|
|
20241024,094400,1266206720,2790,2795,2795,2780,2081
|
|
20241024,094300,1260402815,2795,2775,2795,2775,16078
|
|
20241024,094200,1215578630,2775,2765,2775,2760,2390
|
|
20241024,094100,1208966905,2760,2770,2770,2755,11069
|
|
20241024,094000,1178442950,2760,2760,2775,2760,8528
|
|
20241024,093900,1154877355,2760,2765,2770,2760,3195
|
|
20241024,093800,1146054860,2770,2755,2770,2755,6661
|
|
20241024,093700,1127638740,2755,2765,2770,2750,44593
|
|
20241024,093600,1004917335,2765,2765,2775,2750,30234
|
|
20241024,093500,921567060,2775,2780,2780,2750,79757
|
|
20241024,093400,701595980,2780,2790,2795,2765,50717
|
|
20241024,093300,560543490,2795,2800,2800,2790,2484
|
|
20241024,093200,553605070,2800,2800,2800,2800,0
|
|
20241024,093100,553605070,2800,2800,2800,2790,8802
|
|
20241024,093000,529035495,2800,2810,2810,2800,4653
|
|
20241024,092900,515998985,2825,2825,2825,2825,0
|
|
20241024,092800,515998985,2825,2825,2825,2825,0
|
|
20241024,092700,515998985,2825,2825,2825,2825,1
|
|
20241024,092600,515996160,2800,2810,2825,2800,3214
|
|
20241024,092500,506978315,2820,2820,2820,2820,3150
|
|
20241024,092400,498095315,2820,2805,2820,2800,2293
|
|
20241024,092300,491671090,2805,2820,2820,2805,964
|
|
20241024,092200,488963925,2820,2820,2820,2810,412
|
|
20241024,092100,487806005,2810,2820,2820,2810,81
|
|
20241024,092000,487577885,2830,2830,2830,2830,0
|
|
20241024,091900,487577885,2830,2810,2830,2810,71
|
|
20241024,091800,487378155,2830,2800,2845,2800,10506
|
|
20241024,091700,457726370,2800,2805,2805,2800,23
|
|
20241024,091600,457661920,2800,2800,2805,2790,4045
|
|
20241024,091500,446374790,2800,2800,2805,2785,12262
|
|
20241024,091400,412167605,2815,2815,2815,2785,36029
|
|
20241024,091300,311296420,2810,2820,2820,2810,19124
|
|
20241024,091200,257488025,2820,2835,2835,2820,7906
|
|
20241024,091100,235172830,2840,2845,2850,2840,82
|
|
20241024,091000,234939800,2855,2835,2855,2830,2753
|
|
20241024,090900,227140950,2835,2845,2845,2835,5135
|
|
20241024,090800,212558360,2845,2845,2845,2845,10
|
|
20241024,090700,212529910,2845,2845,2870,2845,10121
|
|
20241024,090600,183641615,2850,2835,2850,2830,1644
|
|
20241024,090500,178977350,2820,2835,2835,2820,2129
|
|
20241024,090400,172971630,2835,2830,2835,2820,5900
|
|
20241024,090300,156320500,2830,2835,2835,2830,307
|
|
20241024,090200,155451605,2850,2830,2850,2815,30046
|
|
20241024,090100,70614440,2830,2840,2855,2830,5603
|
|
20241024,090000,54734570,2840,2825,2850,2825,19371
|