666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,200200,16330016060,2870,2870,2870,2870,0
|
|
20241017,200100,16330016060,2870,2870,2870,2870,0
|
|
20241017,200000,16330016060,2870,2870,2870,2870,0
|
|
20241017,195900,16330016060,2870,2870,2870,2870,0
|
|
20241017,195800,16330016060,2870,2870,2870,2870,0
|
|
20241017,195700,16330016060,2870,2870,2870,2870,0
|
|
20241017,195600,16330016060,2870,2870,2870,2870,0
|
|
20241017,195500,16330016060,2870,2870,2870,2870,0
|
|
20241017,195400,16330016060,2870,2870,2870,2870,0
|
|
20241017,195300,16330016060,2870,2870,2870,2870,0
|
|
20241017,195200,16330016060,2870,2870,2870,2870,0
|
|
20241017,195100,16330016060,2870,2870,2870,2870,0
|
|
20241017,195000,16330016060,2870,2870,2870,2870,0
|
|
20241017,194900,16330016060,2870,2870,2870,2870,0
|
|
20241017,194800,16330016060,2870,2870,2870,2870,0
|
|
20241017,194700,16330016060,2870,2870,2870,2870,0
|
|
20241017,194600,16330016060,2870,2870,2870,2870,0
|
|
20241017,194500,16330016060,2870,2870,2870,2870,0
|
|
20241017,194400,16330016060,2870,2870,2870,2870,0
|
|
20241017,194300,16330016060,2870,2870,2870,2870,0
|
|
20241017,194200,16330016060,2870,2870,2870,2870,0
|
|
20241017,194100,16330016060,2870,2870,2870,2870,0
|
|
20241017,194000,16330016060,2870,2870,2870,2870,0
|
|
20241017,193900,16330016060,2870,2870,2870,2870,0
|
|
20241017,193800,16330016060,2870,2870,2870,2870,0
|
|
20241017,193700,16330016060,2870,2870,2870,2870,0
|
|
20241017,193600,16330016060,2870,2870,2870,2870,0
|
|
20241017,193500,16330016060,2870,2870,2870,2870,0
|
|
20241017,193400,16330016060,2870,2870,2870,2870,0
|
|
20241017,193300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,193200,16330016060,2870,2870,2870,2870,0
|
|
20241017,193100,16330016060,2870,2870,2870,2870,0
|
|
20241017,193000,16330016060,2870,2870,2870,2870,0
|
|
20241017,192900,16330016060,2870,2870,2870,2870,0
|
|
20241017,192800,16330016060,2870,2870,2870,2870,0
|
|
20241017,192700,16330016060,2870,2870,2870,2870,0
|
|
20241017,192600,16330016060,2870,2870,2870,2870,0
|
|
20241017,192500,16330016060,2870,2870,2870,2870,0
|
|
20241017,192400,16330016060,2870,2870,2870,2870,0
|
|
20241017,192300,16330016060,2870,2870,2870,2870,0
|
|
20241017,192200,16330016060,2870,2870,2870,2870,0
|
|
20241017,192100,16330016060,2870,2870,2870,2870,0
|
|
20241017,192000,16330016060,2870,2870,2870,2870,0
|
|
20241017,191900,16330016060,2870,2870,2870,2870,0
|
|
20241017,191800,16330016060,2870,2870,2870,2870,0
|
|
20241017,191700,16330016060,2870,2870,2870,2870,0
|
|
20241017,191600,16330016060,2870,2870,2870,2870,0
|
|
20241017,191500,16330016060,2870,2870,2870,2870,0
|
|
20241017,191400,16330016060,2870,2870,2870,2870,0
|
|
20241017,191300,16330016060,2870,2870,2870,2870,0
|
|
20241017,191200,16330016060,2870,2870,2870,2870,0
|
|
20241017,191100,16330016060,2870,2870,2870,2870,0
|
|
20241017,191000,16330016060,2870,2870,2870,2870,0
|
|
20241017,190900,16330016060,2870,2870,2870,2870,0
|
|
20241017,190800,16330016060,2870,2870,2870,2870,0
|
|
20241017,190700,16330016060,2870,2870,2870,2870,0
|
|
20241017,190600,16330016060,2870,2870,2870,2870,0
|
|
20241017,190500,16330016060,2870,2870,2870,2870,0
|
|
20241017,190400,16330016060,2870,2870,2870,2870,0
|
|
20241017,190300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,190200,16330016060,2870,2870,2870,2870,0
|
|
20241017,190100,16330016060,2870,2870,2870,2870,0
|
|
20241017,190000,16330016060,2870,2870,2870,2870,0
|
|
20241017,185900,16330016060,2870,2870,2870,2870,0
|
|
20241017,185800,16330016060,2870,2870,2870,2870,0
|
|
20241017,185700,16330016060,2870,2870,2870,2870,0
|
|
20241017,185600,16330016060,2870,2870,2870,2870,0
|
|
20241017,185500,16330016060,2870,2870,2870,2870,0
|
|
20241017,185400,16330016060,2870,2870,2870,2870,0
|
|
20241017,185300,16330016060,2870,2870,2870,2870,0
|
|
20241017,185200,16330016060,2870,2870,2870,2870,0
|
|
20241017,185100,16330016060,2870,2870,2870,2870,0
|
|
20241017,185000,16330016060,2870,2870,2870,2870,0
|
|
20241017,184900,16330016060,2870,2870,2870,2870,0
|
|
20241017,184800,16330016060,2870,2870,2870,2870,0
|
|
20241017,184700,16330016060,2870,2870,2870,2870,0
|
|
20241017,184600,16330016060,2870,2870,2870,2870,0
|
|
20241017,184500,16330016060,2870,2870,2870,2870,0
|
|
20241017,184400,16330016060,2870,2870,2870,2870,0
|
|
20241017,184300,16330016060,2870,2870,2870,2870,0
|
|
20241017,184200,16330016060,2870,2870,2870,2870,0
|
|
20241017,184100,16330016060,2870,2870,2870,2870,0
|
|
20241017,184000,16330016060,2870,2870,2870,2870,0
|
|
20241017,183900,16330016060,2870,2870,2870,2870,0
|
|
20241017,183800,16330016060,2870,2870,2870,2870,0
|
|
20241017,183700,16330016060,2870,2870,2870,2870,0
|
|
20241017,183600,16330016060,2870,2870,2870,2870,0
|
|
20241017,183500,16330016060,2870,2870,2870,2870,0
|
|
20241017,183400,16330016060,2870,2870,2870,2870,0
|
|
20241017,183300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,183200,16330016060,2870,2870,2870,2870,0
|
|
20241017,183100,16330016060,2870,2870,2870,2870,0
|
|
20241017,183000,16330016060,2870,2870,2870,2870,0
|
|
20241017,182900,16330016060,2870,2870,2870,2870,0
|
|
20241017,182800,16330016060,2870,2870,2870,2870,0
|
|
20241017,182700,16330016060,2870,2870,2870,2870,0
|
|
20241017,182600,16330016060,2870,2870,2870,2870,0
|
|
20241017,182500,16330016060,2870,2870,2870,2870,0
|
|
20241017,182400,16330016060,2870,2870,2870,2870,0
|
|
20241017,182300,16330016060,2870,2870,2870,2870,0
|
|
20241017,182200,16330016060,2870,2870,2870,2870,0
|
|
20241017,182100,16330016060,2870,2870,2870,2870,0
|
|
20241017,182000,16330016060,2870,2870,2870,2870,0
|
|
20241017,181900,16330016060,2870,2870,2870,2870,0
|
|
20241017,181800,16330016060,2870,2870,2870,2870,0
|
|
20241017,181700,16330016060,2870,2870,2870,2870,0
|
|
20241017,181600,16330016060,2870,2870,2870,2870,0
|
|
20241017,181500,16330016060,2870,2870,2870,2870,0
|
|
20241017,181400,16330016060,2870,2870,2870,2870,0
|
|
20241017,181300,16330016060,2870,2870,2870,2870,0
|
|
20241017,181200,16330016060,2870,2870,2870,2870,0
|
|
20241017,181100,16330016060,2870,2870,2870,2870,0
|
|
20241017,181000,16330016060,2870,2870,2870,2870,0
|
|
20241017,180900,16330016060,2870,2870,2870,2870,0
|
|
20241017,180800,16330016060,2870,2870,2870,2870,0
|
|
20241017,180700,16330016060,2870,2870,2870,2870,0
|
|
20241017,180600,16330016060,2870,2870,2870,2870,0
|
|
20241017,180500,16330016060,2870,2870,2870,2870,0
|
|
20241017,180400,16330016060,2870,2870,2870,2870,0
|
|
20241017,180300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,180200,16330016060,2870,2870,2870,2870,0
|
|
20241017,180100,16330016060,2870,2870,2870,2870,0
|
|
20241017,180000,16330016060,2870,2870,2870,2870,0
|
|
20241017,175900,16330016060,2870,2870,2870,2870,0
|
|
20241017,175800,16330016060,2870,2870,2870,2870,0
|
|
20241017,175700,16330016060,2870,2870,2870,2870,0
|
|
20241017,175600,16330016060,2870,2870,2870,2870,0
|
|
20241017,175500,16330016060,2870,2870,2870,2870,0
|
|
20241017,175400,16330016060,2870,2870,2870,2870,0
|
|
20241017,175300,16330016060,2870,2870,2870,2870,0
|
|
20241017,175200,16330016060,2870,2870,2870,2870,0
|
|
20241017,175100,16330016060,2870,2870,2870,2870,0
|
|
20241017,175000,16330016060,2870,2870,2870,2870,0
|
|
20241017,174900,16330016060,2870,2870,2870,2870,0
|
|
20241017,174800,16330016060,2870,2870,2870,2870,0
|
|
20241017,174700,16330016060,2870,2870,2870,2870,0
|
|
20241017,174600,16330016060,2870,2870,2870,2870,0
|
|
20241017,174500,16330016060,2870,2870,2870,2870,0
|
|
20241017,174400,16330016060,2870,2870,2870,2870,0
|
|
20241017,174300,16330016060,2870,2870,2870,2870,0
|
|
20241017,174200,16330016060,2870,2870,2870,2870,0
|
|
20241017,174100,16330016060,2870,2870,2870,2870,0
|
|
20241017,174000,16330016060,2870,2870,2870,2870,0
|
|
20241017,173900,16330016060,2870,2870,2870,2870,0
|
|
20241017,173800,16330016060,2870,2870,2870,2870,0
|
|
20241017,173700,16330016060,2870,2870,2870,2870,0
|
|
20241017,173600,16330016060,2870,2870,2870,2870,0
|
|
20241017,173500,16330016060,2870,2870,2870,2870,0
|
|
20241017,173400,16330016060,2870,2870,2870,2870,0
|
|
20241017,173300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,173200,16330016060,2870,2870,2870,2870,0
|
|
20241017,173100,16330016060,2870,2870,2870,2870,0
|
|
20241017,173000,16330016060,2870,2870,2870,2870,0
|
|
20241017,172900,16330016060,2870,2870,2870,2870,0
|
|
20241017,172800,16330016060,2870,2870,2870,2870,0
|
|
20241017,172700,16330016060,2870,2870,2870,2870,0
|
|
20241017,172600,16330016060,2870,2870,2870,2870,0
|
|
20241017,172500,16330016060,2870,2870,2870,2870,0
|
|
20241017,172400,16330016060,2870,2870,2870,2870,0
|
|
20241017,172300,16330016060,2870,2870,2870,2870,0
|
|
20241017,172200,16330016060,2870,2870,2870,2870,0
|
|
20241017,172100,16330016060,2870,2870,2870,2870,0
|
|
20241017,172000,16330016060,2870,2870,2870,2870,0
|
|
20241017,171900,16330016060,2870,2870,2870,2870,0
|
|
20241017,171800,16330016060,2870,2870,2870,2870,0
|
|
20241017,171700,16330016060,2870,2870,2870,2870,0
|
|
20241017,171600,16330016060,2870,2870,2870,2870,0
|
|
20241017,171500,16330016060,2870,2870,2870,2870,0
|
|
20241017,171400,16330016060,2870,2870,2870,2870,0
|
|
20241017,171300,16330016060,2870,2870,2870,2870,0
|
|
20241017,171200,16330016060,2870,2870,2870,2870,0
|
|
20241017,171100,16330016060,2870,2870,2870,2870,0
|
|
20241017,171000,16330016060,2870,2870,2870,2870,0
|
|
20241017,170900,16330016060,2870,2870,2870,2870,0
|
|
20241017,170800,16330016060,2870,2870,2870,2870,0
|
|
20241017,170700,16330016060,2870,2870,2870,2870,0
|
|
20241017,170600,16330016060,2870,2870,2870,2870,0
|
|
20241017,170500,16330016060,2870,2870,2870,2870,0
|
|
20241017,170400,16330016060,2870,2870,2870,2870,0
|
|
20241017,170300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,170200,16330016060,2870,2870,2870,2870,0
|
|
20241017,170100,16330016060,2870,2870,2870,2870,0
|
|
20241017,170000,16330016060,2870,2870,2870,2870,0
|
|
20241017,165900,16330016060,2870,2870,2870,2870,0
|
|
20241017,165800,16330016060,2870,2870,2870,2870,0
|
|
20241017,165700,16330016060,2870,2870,2870,2870,0
|
|
20241017,165600,16330016060,2870,2870,2870,2870,0
|
|
20241017,165500,16330016060,2870,2870,2870,2870,0
|
|
20241017,165400,16330016060,2870,2870,2870,2870,0
|
|
20241017,165300,16330016060,2870,2870,2870,2870,0
|
|
20241017,165200,16330016060,2870,2870,2870,2870,0
|
|
20241017,165100,16330016060,2870,2870,2870,2870,0
|
|
20241017,165000,16330016060,2870,2870,2870,2870,0
|
|
20241017,164900,16330016060,2870,2870,2870,2870,0
|
|
20241017,164800,16330016060,2870,2870,2870,2870,0
|
|
20241017,164700,16330016060,2870,2870,2870,2870,0
|
|
20241017,164600,16330016060,2870,2870,2870,2870,0
|
|
20241017,164500,16330016060,2870,2870,2870,2870,0
|
|
20241017,164400,16330016060,2870,2870,2870,2870,0
|
|
20241017,164300,16330016060,2870,2870,2870,2870,0
|
|
20241017,164200,16330016060,2870,2870,2870,2870,0
|
|
20241017,164100,16330016060,2870,2870,2870,2870,0
|
|
20241017,164000,16330016060,2870,2870,2870,2870,0
|
|
20241017,163900,16330016060,2870,2870,2870,2870,0
|
|
20241017,163800,16330016060,2870,2870,2870,2870,0
|
|
20241017,163700,16330016060,2870,2870,2870,2870,0
|
|
20241017,163600,16330016060,2870,2870,2870,2870,0
|
|
20241017,163500,16330016060,2870,2870,2870,2870,0
|
|
20241017,163400,16330016060,2870,2870,2870,2870,0
|
|
20241017,163300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,163200,16330016060,2870,2870,2870,2870,0
|
|
20241017,163100,16330016060,2870,2870,2870,2870,0
|
|
20241017,163000,16330016060,2870,2870,2870,2870,0
|
|
20241017,162900,16330016060,2870,2870,2870,2870,0
|
|
20241017,162800,16330016060,2870,2870,2870,2870,0
|
|
20241017,162700,16330016060,2870,2870,2870,2870,0
|
|
20241017,162600,16330016060,2870,2870,2870,2870,0
|
|
20241017,162500,16330016060,2870,2870,2870,2870,0
|
|
20241017,162400,16330016060,2870,2870,2870,2870,0
|
|
20241017,162300,16330016060,2870,2870,2870,2870,0
|
|
20241017,162200,16330016060,2870,2870,2870,2870,0
|
|
20241017,162100,16330016060,2870,2870,2870,2870,0
|
|
20241017,162000,16330016060,2870,2870,2870,2870,0
|
|
20241017,161900,16330016060,2870,2870,2870,2870,0
|
|
20241017,161800,16330016060,2870,2870,2870,2870,0
|
|
20241017,161700,16330016060,2870,2870,2870,2870,0
|
|
20241017,161600,16330016060,2870,2870,2870,2870,0
|
|
20241017,161500,16330016060,2870,2870,2870,2870,0
|
|
20241017,161400,16330016060,2870,2870,2870,2870,0
|
|
20241017,161300,16330016060,2870,2870,2870,2870,0
|
|
20241017,161200,16330016060,2870,2870,2870,2870,0
|
|
20241017,161100,16330016060,2870,2870,2870,2870,0
|
|
20241017,161000,16330016060,2870,2870,2870,2870,0
|
|
20241017,160900,16330016060,2870,2870,2870,2870,0
|
|
20241017,160800,16330016060,2870,2870,2870,2870,0
|
|
20241017,160700,16330016060,2870,2870,2870,2870,0
|
|
20241017,160600,16330016060,2870,2870,2870,2870,0
|
|
20241017,160500,16330016060,2870,2870,2870,2870,0
|
|
20241017,160400,16330016060,2870,2870,2870,2870,0
|
|
20241017,160300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,160200,16330016060,2870,2870,2870,2870,0
|
|
20241017,160100,16330016060,2870,2870,2870,2870,0
|
|
20241017,160000,16330016060,2870,2870,2870,2870,0
|
|
20241017,155900,16330016060,2870,2870,2870,2870,0
|
|
20241017,155800,16330016060,2870,2870,2870,2870,0
|
|
20241017,155700,16330016060,2870,2870,2870,2870,0
|
|
20241017,155600,16330016060,2870,2870,2870,2870,0
|
|
20241017,155500,16330016060,2870,2870,2870,2870,0
|
|
20241017,155400,16330016060,2870,2870,2870,2870,0
|
|
20241017,155300,16330016060,2870,2870,2870,2870,0
|
|
20241017,155200,16330016060,2870,2870,2870,2870,0
|
|
20241017,155100,16330016060,2870,2870,2870,2870,0
|
|
20241017,155000,16330016060,2870,2870,2870,2870,0
|
|
20241017,154900,16330016060,2870,2870,2870,2870,0
|
|
20241017,154800,16330016060,2870,2870,2870,2870,0
|
|
20241017,154700,16330016060,2870,2870,2870,2870,0
|
|
20241017,154600,16330016060,2870,2870,2870,2870,0
|
|
20241017,154500,16330016060,2870,2870,2870,2870,0
|
|
20241017,154400,16330016060,2870,2870,2870,2870,0
|
|
20241017,154300,16330016060,2870,2870,2870,2870,0
|
|
20241017,154200,16330016060,2870,2870,2870,2870,0
|
|
20241017,154100,16330016060,2870,2870,2870,2870,0
|
|
20241017,154000,16330016060,2870,2870,2870,2870,0
|
|
20241017,153900,16330016060,2870,2870,2870,2870,0
|
|
20241017,153800,16330016060,2870,2870,2870,2870,0
|
|
20241017,153700,16330016060,2870,2870,2870,2870,0
|
|
20241017,153600,16330016060,2870,2870,2870,2870,0
|
|
20241017,153500,16330016060,2870,2870,2870,2870,0
|
|
20241017,153400,16330016060,2870,2870,2870,2870,0
|
|
20241017,153300,16330016060,2870,2870,2870,2870,123124
|
|
20241017,153200,16330016060,2870,2870,2870,2870,0
|
|
20241017,153100,16330016060,2870,2870,2870,2870,0
|
|
20241017,153000,16330016060,2870,2870,2870,2870,123124
|
|
20241017,152900,15976650180,2865,2865,2865,2865,0
|
|
20241017,152800,15976650180,2865,2865,2865,2865,0
|
|
20241017,152700,15976650180,2865,2865,2865,2865,0
|
|
20241017,152600,15976650180,2865,2865,2865,2865,0
|
|
20241017,152500,15976650180,2865,2865,2865,2865,0
|
|
20241017,152400,15976650180,2865,2865,2865,2865,0
|
|
20241017,152300,15976650180,2865,2865,2865,2865,0
|
|
20241017,152200,15976650180,2865,2865,2865,2865,0
|
|
20241017,152100,15976650180,2865,2865,2865,2865,0
|
|
20241017,152000,15976650180,2865,2865,2865,2865,0
|
|
20241017,151900,15976650180,2865,2870,2875,2865,43202
|
|
20241017,151800,15852754795,2870,2870,2870,2865,14671
|
|
20241017,151700,15810656845,2870,2870,2870,2865,14169
|
|
20241017,151600,15770045750,2870,2860,2870,2860,23094
|
|
20241017,151500,15703889920,2865,2860,2865,2860,28305
|
|
20241017,151400,15622922280,2860,2870,2870,2860,106639
|
|
20241017,151300,15317808130,2870,2865,2870,2865,16902
|
|
20241017,151200,15269382015,2860,2865,2870,2860,81937
|
|
20241017,151100,15034653680,2865,2870,2870,2865,20902
|
|
20241017,151000,14974765970,2870,2865,2870,2860,101110
|
|
20241017,150900,14685073565,2870,2870,2870,2865,13263
|
|
20241017,150800,14647024955,2870,2875,2880,2870,41560
|
|
20241017,150700,14527718010,2875,2875,2880,2870,15206
|
|
20241017,150600,14484036385,2875,2880,2880,2870,16558
|
|
20241017,150500,14436429510,2880,2875,2880,2875,1055
|
|
20241017,150400,14433394195,2880,2880,2880,2875,27093
|
|
20241017,150300,14355468950,2880,2875,2880,2875,2229
|
|
20241017,150200,14349060305,2875,2880,2880,2875,7250
|
|
20241017,150100,14328216385,2875,2880,2880,2875,14608
|
|
20241017,150000,14286149925,2885,2875,2885,2870,9331
|
|
20241017,145900,14259289995,2870,2870,2875,2870,23434
|
|
20241017,145800,14192016030,2875,2870,2875,2870,5147
|
|
20241017,145700,14177222680,2870,2875,2875,2870,19557
|
|
20241017,145600,14121065995,2875,2875,2875,2870,22484
|
|
20241017,145500,14056526405,2870,2875,2880,2870,30063
|
|
20241017,145400,13969976400,2870,2870,2875,2870,8306
|
|
20241017,145300,13946116920,2870,2875,2875,2870,3853
|
|
20241017,145200,13935041765,2875,2875,2875,2870,13834
|
|
20241017,145100,13895288810,2875,2870,2880,2870,16395
|
|
20241017,145000,13848195070,2875,2875,2880,2870,3999
|
|
20241017,144900,13836697945,2870,2865,2875,2865,8120
|
|
20241017,144800,13813404465,2865,2875,2875,2865,43229
|
|
20241017,144700,13689357055,2875,2880,2880,2870,15555
|
|
20241017,144600,13644689690,2880,2880,2885,2870,160961
|
|
20241017,144500,13181442520,2880,2880,2885,2880,5832
|
|
20241017,144400,13164634655,2880,2885,2885,2880,9662
|
|
20241017,144300,13136763475,2885,2880,2890,2880,16291
|
|
20241017,144200,13089819290,2880,2885,2885,2880,24904
|
|
20241017,144100,13018092230,2880,2885,2890,2880,8692
|
|
20241017,144000,12993019990,2885,2885,2890,2880,5575
|
|
20241017,143900,12976926090,2880,2885,2890,2880,6966
|
|
20241017,143800,12956827950,2885,2885,2885,2880,21748
|
|
20241017,143700,12894088510,2885,2885,2885,2880,10795
|
|
20241017,143600,12862982055,2880,2880,2885,2880,5737
|
|
20241017,143500,12846439665,2885,2885,2885,2880,26053
|
|
20241017,143400,12771375175,2880,2890,2890,2880,10168
|
|
20241017,143300,12742043090,2885,2885,2890,2885,10630
|
|
20241017,143200,12711371825,2885,2885,2890,2880,11960
|
|
20241017,143100,12676876235,2880,2885,2890,2880,2922
|
|
20241017,143000,12668448915,2885,2890,2890,2880,39668
|
|
20241017,142900,12554011255,2890,2890,2890,2885,1945
|
|
20241017,142800,12548399435,2890,2890,2890,2885,7474
|
|
20241017,142700,12526809930,2885,2885,2890,2885,2514
|
|
20241017,142600,12519556960,2885,2885,2890,2885,2022
|
|
20241017,142500,12513721230,2885,2885,2890,2885,2699
|
|
20241017,142400,12505926110,2885,2885,2895,2885,6146
|
|
20241017,142300,12488178010,2885,2885,2890,2885,3598
|
|
20241017,142200,12477787675,2885,2890,2890,2885,1465
|
|
20241017,142100,12473559125,2885,2885,2890,2885,7411
|
|
20241017,142000,12452175390,2885,2890,2890,2885,7974
|
|
20241017,141900,12429169150,2885,2890,2895,2885,2283
|
|
20241017,141800,12422576655,2890,2895,2895,2890,6542
|
|
20241017,141700,12403669930,2895,2890,2895,2885,1066
|
|
20241017,141600,12400589790,2890,2890,2890,2885,933
|
|
20241017,141500,12397897160,2890,2885,2890,2885,2849
|
|
20241017,141400,12389673410,2885,2885,2885,2880,7489
|
|
20241017,141300,12368068400,2880,2880,2885,2880,5065
|
|
20241017,141200,12353472180,2885,2885,2885,2880,5414
|
|
20241017,141100,12337867515,2885,2880,2885,2880,3834
|
|
20241017,141000,12326812730,2885,2885,2890,2885,2313
|
|
20241017,140900,12320139705,2885,2885,2890,2880,8375
|
|
20241017,140800,12295983325,2890,2890,2890,2885,336
|
|
20241017,140700,12295013065,2880,2890,2890,2880,9034
|
|
20241017,140600,12268921735,2885,2890,2895,2885,307
|
|
20241017,140500,12268035520,2895,2890,2895,2880,10636
|
|
20241017,140400,12237350390,2890,2885,2895,2885,3412
|
|
20241017,140300,12227490185,2890,2890,2895,2885,6660
|
|
20241017,140200,12208264110,2890,2895,2895,2885,23026
|
|
20241017,140100,12141822420,2895,2895,2900,2895,1137
|
|
20241017,140000,12138530415,2895,2890,2895,2890,2776
|
|
20241017,135900,12130496080,2890,2890,2895,2885,9024
|
|
20241017,135800,12104440045,2885,2890,2890,2885,1494
|
|
20241017,135700,12100129835,2885,2885,2890,2880,8795
|
|
20241017,135600,12074768180,2885,2885,2885,2880,10248
|
|
20241017,135500,12045226690,2885,2885,2885,2880,13705
|
|
20241017,135400,12005716705,2885,2885,2890,2880,18710
|
|
20241017,135300,11951772560,2880,2880,2885,2880,15088
|
|
20241017,135200,11908304260,2880,2890,2895,2880,58682
|
|
20241017,135100,11738984565,2890,2890,2895,2890,9884
|
|
20241017,135000,11710417365,2890,2895,2895,2890,716
|
|
20241017,134900,11708347605,2890,2890,2895,2890,1848
|
|
20241017,134800,11703005615,2895,2890,2895,2890,3563
|
|
20241017,134700,11692703995,2890,2895,2895,2890,890
|
|
20241017,134600,11690130670,2890,2900,2900,2890,2661
|
|
20241017,134500,11682419830,2900,2895,2900,2890,10493
|
|
20241017,134400,11652059455,2890,2895,2895,2890,3017
|
|
20241017,134300,11643325255,2895,2895,2895,2890,2662
|
|
20241017,134200,11635619270,2900,2900,2900,2890,6386
|
|
20241017,134100,11617133400,2900,2900,2905,2900,757
|
|
20241017,134000,11614938075,2900,2900,2900,2895,1928
|
|
20241017,133900,11609355945,2895,2895,2900,2895,4365
|
|
20241017,133800,11596712445,2895,2895,2900,2895,2402
|
|
20241017,133700,11589758585,2900,2895,2900,2895,449
|
|
20241017,133600,11588458365,2900,2900,2900,2895,14832
|
|
20241017,133500,11545495460,2900,2895,2900,2895,340
|
|
20241017,133400,11544510850,2900,2895,2900,2895,3229
|
|
20241017,133300,11535152785,2895,2895,2900,2895,1772
|
|
20241017,133200,11530020930,2900,2895,2900,2895,4680
|
|
20241017,133100,11516449520,2900,2895,2900,2895,7242
|
|
20241017,133000,11495478125,2895,2900,2900,2895,319
|
|
20241017,132900,11494554100,2895,2895,2900,2895,1051
|
|
20241017,132800,11491508855,2900,2900,2905,2895,1449
|
|
20241017,132700,11487312400,2900,2900,2900,2895,798
|
|
20241017,132600,11485002125,2895,2905,2905,2895,891
|
|
20241017,132500,11482419700,2905,2900,2905,2900,177
|
|
20241017,132400,11481906040,2900,2900,2905,2900,2980
|
|
20241017,132300,11473263995,2895,2900,2900,2895,1429
|
|
20241017,132200,11469126830,2895,2895,2900,2890,13790
|
|
20241017,132100,11429262475,2895,2895,2900,2895,631
|
|
20241017,132000,11427435665,2895,2895,2900,2895,3085
|
|
20241017,131900,11418504510,2895,2895,2895,2890,1363
|
|
20241017,131800,11414562660,2895,2895,2895,2890,4521
|
|
20241017,131700,11401490210,2890,2895,2895,2890,920
|
|
20241017,131600,11398828550,2890,2890,2895,2890,629
|
|
20241017,131500,11397009510,2890,2895,2895,2890,5360
|
|
20241017,131400,11381508825,2890,2890,2890,2885,4672
|
|
20241017,131300,11368016740,2890,2895,2895,2885,24894
|
|
20241017,131200,11296031500,2895,2895,2900,2895,4328
|
|
20241017,131100,11283501880,2900,2905,2910,2895,21809
|
|
20241017,131000,11220260460,2900,2905,2905,2900,6894
|
|
20241017,130900,11200258960,2900,2910,2910,2900,4027
|
|
20241017,130800,11188573255,2910,2905,2910,2900,10449
|
|
20241017,130700,11158241235,2905,2905,2905,2905,12771
|
|
20241017,130600,11121141480,2905,2910,2910,2905,2304
|
|
20241017,130500,11114448355,2905,2915,2915,2905,8361
|
|
20241017,130400,11090157160,2915,2910,2915,2905,6346
|
|
20241017,130300,11071693400,2910,2915,2915,2910,13578
|
|
20241017,130200,11032176000,2915,2910,2915,2910,2931
|
|
20241017,130100,11023636225,2915,2915,2915,2910,8721
|
|
20241017,130000,10998218480,2915,2915,2915,2910,1650
|
|
20241017,125900,10993408735,2915,2915,2915,2910,7120
|
|
20241017,125800,10972658330,2915,2915,2915,2910,811
|
|
20241017,125700,10970295720,2915,2910,2915,2910,5155
|
|
20241017,125600,10955275115,2920,2915,2920,2910,4978
|
|
20241017,125500,10940756195,2905,2900,2915,2900,10114
|
|
20241017,125400,10911329150,2900,2900,2900,2900,1750
|
|
20241017,125300,10906254150,2900,2900,2900,2900,1926
|
|
20241017,125200,10900668750,2900,2900,2905,2895,2607
|
|
20241017,125100,10893108890,2900,2900,2905,2900,4636
|
|
20241017,125000,10879662980,2900,2895,2900,2895,10538
|
|
20241017,124900,10849122815,2895,2895,2900,2895,1352
|
|
20241017,124800,10845208285,2895,2895,2900,2890,6786
|
|
20241017,124700,10825548215,2895,2895,2900,2895,1016
|
|
20241017,124600,10822606770,2895,2895,2895,2895,1659
|
|
20241017,124500,10817803965,2890,2895,2895,2890,1332
|
|
20241017,124400,10813953405,2895,2890,2895,2890,1961
|
|
20241017,124300,10808285585,2895,2895,2895,2890,7449
|
|
20241017,124200,10786741940,2890,2890,2895,2885,8228
|
|
20241017,124100,10762977540,2890,2890,2895,2885,14436
|
|
20241017,124000,10721290705,2890,2890,2895,2890,3039
|
|
20241017,123900,10712506270,2890,2895,2895,2890,7535
|
|
20241017,123800,10690701470,2895,2890,2895,2890,7068
|
|
20241017,123700,10670254885,2895,2890,2895,2890,2618
|
|
20241017,123600,10662688840,2890,2885,2890,2880,9730
|
|
20241017,123500,10634617235,2885,2885,2885,2880,8072
|
|
20241017,123400,10611346560,2880,2885,2890,2880,41042
|
|
20241017,123300,10493023350,2885,2890,2895,2885,12832
|
|
20241017,123200,10455984230,2885,2890,2895,2885,4543
|
|
20241017,123100,10442853260,2895,2890,2895,2890,4994
|
|
20241017,123000,10428419575,2890,2895,2895,2890,2474
|
|
20241017,122900,10421266565,2895,2895,2895,2890,1532
|
|
20241017,122800,10416838080,2890,2890,2895,2885,8053
|
|
20241017,122700,10393581185,2885,2890,2890,2885,2942
|
|
20241017,122600,10385086525,2890,2890,2895,2885,19528
|
|
20241017,122500,10328651775,2895,2890,2895,2890,9323
|
|
20241017,122400,10301707485,2890,2895,2895,2890,3186
|
|
20241017,122300,10292493280,2895,2895,2895,2890,10255
|
|
20241017,122200,10262824205,2895,2890,2895,2885,8688
|
|
20241017,122100,10237722415,2890,2895,2895,2890,9952
|
|
20241017,122000,10208961060,2890,2895,2900,2890,10438
|
|
20241017,121900,10178762030,2895,2895,2900,2895,646
|
|
20241017,121800,10176891310,2895,2890,2900,2890,11453
|
|
20241017,121700,10143754295,2895,2895,2895,2890,4639
|
|
20241017,121600,10130336895,2895,2895,2895,2890,2185
|
|
20241017,121500,10124020630,2890,2895,2895,2890,5341
|
|
20241017,121400,10108573690,2890,2890,2895,2890,2646
|
|
20241017,121300,10100921210,2895,2890,2895,2885,12475
|
|
20241017,121200,10064854915,2890,2885,2890,2885,5169
|
|
20241017,121100,10049925510,2885,2890,2890,2885,22296
|
|
20241017,121000,9985587270,2890,2890,2890,2885,20566
|
|
20241017,120900,9926221175,2890,2905,2905,2885,230280
|
|
20241017,120800,9258876670,2905,2900,2905,2900,43943
|
|
20241017,120700,9131437790,2905,2905,2905,2900,3444
|
|
20241017,120600,9121439830,2905,2905,2905,2905,4631
|
|
20241017,120500,9107986775,2905,2900,2905,2900,7209
|
|
20241017,120400,9087048970,2900,2900,2905,2900,7692
|
|
20241017,120300,9064728330,2905,2900,2905,2900,4702
|
|
20241017,120200,9051082070,2905,2905,2910,2900,797
|
|
20241017,120100,9048767470,2905,2905,2910,2905,38703
|
|
20241017,120000,8936335155,2905,2910,2910,2905,5247
|
|
20241017,115900,8921067575,2910,2905,2910,2905,5277
|
|
20241017,115800,8905737865,2905,2910,2910,2905,1653
|
|
20241017,115700,8900929365,2905,2905,2910,2905,2982
|
|
20241017,115600,8892258265,2910,2910,2910,2905,2610
|
|
20241017,115500,8884670510,2910,2910,2910,2905,2199
|
|
20241017,115400,8878282170,2910,2910,2910,2905,227
|
|
20241017,115300,8877622210,2905,2910,2910,2905,788
|
|
20241017,115200,8875330315,2910,2910,2910,2905,1410
|
|
20241017,115100,8871228245,2910,2905,2910,2905,1087
|
|
20241017,115000,8868067040,2905,2910,2910,2905,18414
|
|
20241017,114900,8814568235,2910,2910,2910,2905,8246
|
|
20241017,114800,8790573565,2910,2905,2910,2905,2528
|
|
20241017,114700,8783220455,2910,2915,2915,2905,12814
|
|
20241017,114600,8745992370,2915,2915,2915,2910,1570
|
|
20241017,114500,8741421175,2910,2915,2915,2910,5343
|
|
20241017,114400,8725867810,2910,2915,2915,2910,1081
|
|
20241017,114300,8722720415,2915,2910,2920,2910,20251
|
|
20241017,114200,8663785260,2910,2915,2915,2910,2499
|
|
20241017,114100,8656511115,2915,2915,2915,2915,3426
|
|
20241017,114000,8646524325,2915,2915,2920,2915,5087
|
|
20241017,113900,8631695715,2915,2915,2920,2910,753
|
|
20241017,113800,8629500270,2915,2910,2920,2910,298
|
|
20241017,113700,8628632385,2915,2910,2915,2910,2663
|
|
20241017,113600,8620881760,2910,2910,2910,2910,1084
|
|
20241017,113500,8617727320,2910,2905,2910,2905,6795
|
|
20241017,113400,8597966960,2905,2910,2910,2905,6251
|
|
20241017,113300,8579796095,2910,2920,2920,2910,13165
|
|
20241017,113200,8541456300,2920,2915,2920,2915,566
|
|
20241017,113100,8539805300,2920,2915,2920,2915,419
|
|
20241017,113000,8538583910,2915,2915,2920,2915,2553
|
|
20241017,112900,8531141410,2915,2915,2915,2910,23584
|
|
20241017,112800,8462464230,2920,2920,2920,2920,9131
|
|
20241017,112700,8435801710,2925,2920,2925,2920,1422
|
|
20241017,112600,8431642865,2920,2925,2925,2920,3618
|
|
20241017,112500,8421062830,2925,2930,2930,2925,2647
|
|
20241017,112400,8413311250,2930,2925,2930,2925,2685
|
|
20241017,112300,8405448535,2925,2925,2925,2920,4579
|
|
20241017,112200,8392067675,2920,2925,2925,2920,5472
|
|
20241017,112100,8376064120,2920,2925,2925,2920,4136
|
|
20241017,112000,8363970170,2920,2925,2925,2920,2435
|
|
20241017,111900,8356859405,2920,2925,2925,2920,3913
|
|
20241017,111800,8345431175,2925,2925,2925,2920,1438
|
|
20241017,111700,8341226605,2920,2925,2930,2915,18730
|
|
20241017,111600,8286501915,2930,2930,2930,2920,13927
|
|
20241017,111500,8245794565,2930,2925,2930,2920,5704
|
|
20241017,111400,8229107615,2925,2915,2925,2915,2845
|
|
20241017,111300,8220800645,2920,2920,2925,2915,9869
|
|
20241017,111200,8191989265,2920,2920,2925,2920,147
|
|
20241017,111100,8191560020,2925,2920,2925,2920,10167
|
|
20241017,111000,8161847565,2920,2915,2920,2915,2220
|
|
20241017,110900,8155375475,2915,2920,2920,2910,3370
|
|
20241017,110800,8145566525,2910,2915,2920,2910,2340
|
|
20241017,110700,8138743030,2920,2920,2920,2915,281
|
|
20241017,110600,8137923260,2910,2915,2920,2910,420
|
|
20241017,110500,8136699565,2910,2915,2920,2910,5450
|
|
20241017,110400,8120820675,2915,2910,2915,2910,1934
|
|
20241017,110300,8115192470,2905,2905,2910,2905,4522
|
|
20241017,110200,8102053960,2910,2910,2910,2900,20768
|
|
20241017,110100,8041724810,2905,2910,2910,2905,9614
|
|
20241017,110000,8013791460,2910,2910,2910,2905,1708
|
|
20241017,105900,8008828455,2910,2910,2910,2905,9828
|
|
20241017,105800,7980271825,2910,2905,2910,2905,5008
|
|
20241017,105700,7965710850,2910,2905,2910,2900,29290
|
|
20241017,105600,7880676540,2905,2905,2910,2905,7757
|
|
20241017,105500,7858135235,2905,2910,2920,2905,6730
|
|
20241017,105400,7838574360,2920,2910,2920,2905,12578
|
|
20241017,105300,7801979590,2915,2905,2915,2905,3360
|
|
20241017,105200,7792203530,2910,2910,2910,2905,9990
|
|
20241017,105100,7763141145,2905,2905,2910,2905,7169
|
|
20241017,105000,7742314915,2905,2905,2910,2900,10315
|
|
20241017,104900,7712348125,2910,2900,2910,2900,8293
|
|
20241017,104800,7688267870,2900,2905,2910,2900,52743
|
|
20241017,104700,7535225290,2910,2910,2910,2905,4815
|
|
20241017,104600,7521229640,2905,2910,2910,2905,11501
|
|
20241017,104500,7487809955,2905,2905,2910,2905,10846
|
|
20241017,104400,7456302270,2905,2910,2910,2905,16780
|
|
20241017,104300,7407556320,2910,2910,2910,2905,4656
|
|
20241017,104200,7394030605,2905,2905,2910,2905,26917
|
|
20241017,104100,7315834165,2905,2905,2910,2905,9063
|
|
20241017,104000,7289490650,2905,2910,2910,2905,2819
|
|
20241017,103900,7281300880,2910,2905,2910,2905,3506
|
|
20241017,103800,7271115500,2910,2910,2910,2905,2231
|
|
20241017,103700,7264631290,2910,2910,2910,2905,10227
|
|
20241017,103600,7234904995,2905,2910,2910,2905,3667
|
|
20241017,103500,7224248340,2910,2910,2910,2905,19654
|
|
20241017,103400,7167125975,2910,2905,2910,2905,13387
|
|
20241017,103300,7128230745,2905,2910,2910,2905,2967
|
|
20241017,103200,7119609925,2910,2910,2910,2905,3136
|
|
20241017,103100,7110496475,2910,2910,2910,2905,4482
|
|
20241017,103000,7097468180,2905,2910,2915,2905,8335
|
|
20241017,102900,7073230720,2910,2915,2915,2905,4573
|
|
20241017,102800,7059931615,2915,2905,2915,2905,5848
|
|
20241017,102700,7042932935,2910,2910,2910,2905,7027
|
|
20241017,102600,7022492190,2910,2910,2915,2905,8811
|
|
20241017,102500,6996859715,2910,2910,2910,2905,29905
|
|
20241017,102400,6909923565,2910,2905,2915,2905,8605
|
|
20241017,102300,6884895735,2905,2915,2915,2905,7403
|
|
20241017,102200,6863360285,2915,2910,2915,2905,8665
|
|
20241017,102100,6838152615,2910,2905,2915,2905,36859
|
|
20241017,102000,6731017965,2915,2915,2915,2905,48508
|
|
20241017,101900,6589890150,2915,2920,2920,2910,14346
|
|
20241017,101800,6548076820,2920,2915,2920,2910,10184
|
|
20241017,101700,6518415100,2915,2910,2920,2910,7979
|
|
20241017,101600,6495165020,2915,2915,2920,2910,8285
|
|
20241017,101500,6471025950,2915,2920,2920,2910,10255
|
|
20241017,101400,6441161695,2920,2920,2920,2910,10358
|
|
20241017,101300,6410988205,2920,2920,2920,2915,7497
|
|
20241017,101200,6389134080,2915,2915,2920,2910,13809
|
|
20241017,101100,6348877810,2915,2915,2920,2910,5011
|
|
20241017,101000,6334270970,2915,2915,2920,2910,13419
|
|
20241017,100900,6295154800,2915,2910,2920,2910,11239
|
|
20241017,100800,6262404020,2915,2910,2915,2905,11420
|
|
20241017,100700,6229157940,2910,2905,2915,2905,12002
|
|
20241017,100600,6194255155,2910,2905,2910,2900,29889
|
|
20241017,100500,6107432985,2905,2905,2905,2900,21459
|
|
20241017,100400,6045132235,2905,2910,2910,2900,43797
|
|
20241017,100300,5917892375,2905,2905,2915,2905,21388
|
|
20241017,100200,5855699745,2910,2920,2920,2900,197589
|
|
20241017,100100,5281386405,2920,2925,2925,2915,45521
|
|
20241017,100000,5148521810,2925,2925,2930,2920,56471
|
|
20241017,095900,4983574340,2925,2925,2935,2920,18764
|
|
20241017,095800,4928706645,2925,2930,2940,2920,66452
|
|
20241017,095700,4734132990,2930,2935,2940,2930,14578
|
|
20241017,095600,4691360735,2935,2940,2940,2935,8510
|
|
20241017,095500,4666382800,2935,2940,2940,2930,33478
|
|
20241017,095400,4568194865,2945,2940,2950,2935,8495
|
|
20241017,095300,4543205955,2940,2945,2950,2935,12844
|
|
20241017,095200,4505442025,2945,2940,2950,2940,3703
|
|
20241017,095100,4494545740,2940,2940,2950,2935,13138
|
|
20241017,095000,4455886580,2940,2940,2940,2935,1787
|
|
20241017,094900,4450639325,2940,2945,2945,2935,20187
|
|
20241017,094800,4391336435,2945,2955,2955,2935,39616
|
|
20241017,094700,4274898200,2940,2960,2960,2940,37653
|
|
20241017,094600,4163854355,2960,2955,2960,2950,6719
|
|
20241017,094500,4144001875,2955,2955,2960,2955,7898
|
|
20241017,094400,4120655100,2955,2960,2960,2955,1766
|
|
20241017,094300,4115434590,2955,2955,2960,2955,6204
|
|
20241017,094200,4097101670,2955,2955,2960,2955,4210
|
|
20241017,094100,4084649235,2955,2945,2955,2945,15637
|
|
20241017,094000,4038533480,2945,2945,2945,2940,4521
|
|
20241017,093900,4025224720,2940,2940,2945,2940,5256
|
|
20241017,093800,4009771605,2940,2945,2950,2940,13427
|
|
20241017,093700,3970262105,2950,2945,2950,2940,2139
|
|
20241017,093600,3963964900,2945,2940,2945,2940,6520
|
|
20241017,093500,3944785895,2940,2945,2945,2940,11678
|
|
20241017,093400,3910441960,2945,2950,2955,2940,18268
|
|
20241017,093300,3856628820,2955,2960,2960,2945,13092
|
|
20241017,093200,3818001280,2960,2955,2960,2955,5214
|
|
20241017,093100,3802588545,2955,2955,2960,2950,7336
|
|
20241017,093000,3780928025,2955,2960,2960,2955,8981
|
|
20241017,092900,3754386320,2960,2960,2965,2955,5380
|
|
20241017,092800,3738474430,2960,2960,2965,2950,19251
|
|
20241017,092700,3681577460,2960,2940,2965,2935,28187
|
|
20241017,092600,3598432830,2940,2945,2950,2930,16226
|
|
20241017,092500,3550786735,2940,2940,2950,2935,29665
|
|
20241017,092400,3463587055,2940,2935,2945,2930,18815
|
|
20241017,092300,3408396860,2935,2945,2950,2930,74286
|
|
20241017,092200,3190496570,2945,2940,2955,2935,23308
|
|
20241017,092100,3122007315,2940,2945,2950,2930,73593
|
|
20241017,092000,2905870430,2945,2955,2960,2945,56708
|
|
20241017,091900,2738621370,2955,2955,2960,2950,21312
|
|
20241017,091800,2675696730,2955,2955,2960,2950,18738
|
|
20241017,091700,2620322910,2960,2965,2965,2955,9565
|
|
20241017,091600,2592014070,2960,2960,2965,2955,20974
|
|
20241017,091500,2529928775,2965,2955,2965,2945,58541
|
|
20241017,091400,2357165810,2950,2975,2975,2945,61091
|
|
20241017,091300,2176753030,2965,2975,2975,2960,30192
|
|
20241017,091200,2087206505,2975,2970,2975,2965,7404
|
|
20241017,091100,2065230370,2965,2965,2970,2960,60080
|
|
20241017,091000,1887301510,2965,2975,2975,2965,12954
|
|
20241017,090900,1848855005,2970,2980,2990,2965,71096
|
|
20241017,090800,1637663875,2980,2995,2995,2975,57844
|
|
20241017,090700,1464951350,2995,2995,3005,2995,11032
|
|
20241017,090600,1431905125,2995,3010,3015,2995,27874
|
|
20241017,090500,1348204400,3010,3000,3020,2995,81489
|
|
20241017,090400,1103016195,3005,2985,3010,2975,30274
|
|
20241017,090300,1012133300,2970,2960,2995,2955,45499
|
|
20241017,090200,877032265,2965,2965,2985,2960,65116
|
|
20241017,090100,684009340,2970,2970,2985,2960,73570
|
|
20241017,090000,465727175,2985,2965,2985,2960,153105
|