700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,203700,719309005,2945,2945,2945,2945,2031
|
|
20241017,203600,719309005,2945,2945,2945,2945,0
|
|
20241017,203500,719309005,2945,2945,2945,2945,0
|
|
20241017,203400,719309005,2945,2945,2945,2945,0
|
|
20241017,203300,719309005,2945,2945,2945,2945,0
|
|
20241017,203200,719309005,2945,2945,2945,2945,0
|
|
20241017,203100,719309005,2945,2945,2945,2945,0
|
|
20241017,203000,719309005,2945,2945,2945,2945,0
|
|
20241017,202900,719309005,2945,2945,2945,2945,0
|
|
20241017,202800,719309005,2945,2945,2945,2945,0
|
|
20241017,202700,719309005,2945,2945,2945,2945,0
|
|
20241017,202600,719309005,2945,2945,2945,2945,0
|
|
20241017,202500,719309005,2945,2945,2945,2945,0
|
|
20241017,202400,719309005,2945,2945,2945,2945,0
|
|
20241017,202300,719309005,2945,2945,2945,2945,0
|
|
20241017,202200,719309005,2945,2945,2945,2945,0
|
|
20241017,202100,719309005,2945,2945,2945,2945,0
|
|
20241017,202000,719309005,2945,2945,2945,2945,0
|
|
20241017,201900,719309005,2945,2945,2945,2945,0
|
|
20241017,201800,719309005,2945,2945,2945,2945,0
|
|
20241017,201700,719309005,2945,2945,2945,2945,0
|
|
20241017,201600,719309005,2945,2945,2945,2945,0
|
|
20241017,201500,719309005,2945,2945,2945,2945,0
|
|
20241017,201400,719309005,2945,2945,2945,2945,0
|
|
20241017,201300,719309005,2945,2945,2945,2945,0
|
|
20241017,201200,719309005,2945,2945,2945,2945,0
|
|
20241017,201100,719309005,2945,2945,2945,2945,0
|
|
20241017,201000,719309005,2945,2945,2945,2945,0
|
|
20241017,200900,719309005,2945,2945,2945,2945,0
|
|
20241017,200800,719309005,2945,2945,2945,2945,0
|
|
20241017,200700,719309005,2945,2945,2945,2945,2031
|
|
20241017,200600,719309005,2945,2945,2945,2945,0
|
|
20241017,200500,719309005,2945,2945,2945,2945,0
|
|
20241017,200400,719309005,2945,2945,2945,2945,0
|
|
20241017,200300,719309005,2945,2945,2945,2945,0
|
|
20241017,200200,719309005,2945,2945,2945,2945,0
|
|
20241017,200100,719309005,2945,2945,2945,2945,0
|
|
20241017,200000,719309005,2945,2945,2945,2945,0
|
|
20241017,195900,719309005,2945,2945,2945,2945,0
|
|
20241017,195800,719309005,2945,2945,2945,2945,0
|
|
20241017,195700,719309005,2945,2945,2945,2945,0
|
|
20241017,195600,719309005,2945,2945,2945,2945,0
|
|
20241017,195500,719309005,2945,2945,2945,2945,0
|
|
20241017,195400,719309005,2945,2945,2945,2945,0
|
|
20241017,195300,719309005,2945,2945,2945,2945,0
|
|
20241017,195200,719309005,2945,2945,2945,2945,0
|
|
20241017,195100,719309005,2945,2945,2945,2945,0
|
|
20241017,195000,719309005,2945,2945,2945,2945,0
|
|
20241017,194900,719309005,2945,2945,2945,2945,0
|
|
20241017,194800,719309005,2945,2945,2945,2945,0
|
|
20241017,194700,719309005,2945,2945,2945,2945,0
|
|
20241017,194600,719309005,2945,2945,2945,2945,0
|
|
20241017,194500,719309005,2945,2945,2945,2945,0
|
|
20241017,194400,719309005,2945,2945,2945,2945,0
|
|
20241017,194300,719309005,2945,2945,2945,2945,0
|
|
20241017,194200,719309005,2945,2945,2945,2945,0
|
|
20241017,194100,719309005,2945,2945,2945,2945,0
|
|
20241017,194000,719309005,2945,2945,2945,2945,0
|
|
20241017,193900,719309005,2945,2945,2945,2945,0
|
|
20241017,193800,719309005,2945,2945,2945,2945,0
|
|
20241017,193700,719309005,2945,2945,2945,2945,2031
|
|
20241017,193600,719309005,2945,2945,2945,2945,0
|
|
20241017,193500,719309005,2945,2945,2945,2945,0
|
|
20241017,193400,719309005,2945,2945,2945,2945,0
|
|
20241017,193300,719309005,2945,2945,2945,2945,0
|
|
20241017,193200,719309005,2945,2945,2945,2945,0
|
|
20241017,193100,719309005,2945,2945,2945,2945,0
|
|
20241017,193000,719309005,2945,2945,2945,2945,0
|
|
20241017,192900,719309005,2945,2945,2945,2945,0
|
|
20241017,192800,719309005,2945,2945,2945,2945,0
|
|
20241017,192700,719309005,2945,2945,2945,2945,0
|
|
20241017,192600,719309005,2945,2945,2945,2945,0
|
|
20241017,192500,719309005,2945,2945,2945,2945,0
|
|
20241017,192400,719309005,2945,2945,2945,2945,0
|
|
20241017,192300,719309005,2945,2945,2945,2945,0
|
|
20241017,192200,719309005,2945,2945,2945,2945,0
|
|
20241017,192100,719309005,2945,2945,2945,2945,0
|
|
20241017,192000,719309005,2945,2945,2945,2945,0
|
|
20241017,191900,719309005,2945,2945,2945,2945,0
|
|
20241017,191800,719309005,2945,2945,2945,2945,0
|
|
20241017,191700,719309005,2945,2945,2945,2945,0
|
|
20241017,191600,719309005,2945,2945,2945,2945,0
|
|
20241017,191500,719309005,2945,2945,2945,2945,0
|
|
20241017,191400,719309005,2945,2945,2945,2945,0
|
|
20241017,191300,719309005,2945,2945,2945,2945,0
|
|
20241017,191200,719309005,2945,2945,2945,2945,0
|
|
20241017,191100,719309005,2945,2945,2945,2945,0
|
|
20241017,191000,719309005,2945,2945,2945,2945,0
|
|
20241017,190900,719309005,2945,2945,2945,2945,0
|
|
20241017,190800,719309005,2945,2945,2945,2945,0
|
|
20241017,190700,719309005,2945,2945,2945,2945,2031
|
|
20241017,190600,719309005,2945,2945,2945,2945,0
|
|
20241017,190500,719309005,2945,2945,2945,2945,0
|
|
20241017,190400,719309005,2945,2945,2945,2945,0
|
|
20241017,190300,719309005,2945,2945,2945,2945,0
|
|
20241017,190200,719309005,2945,2945,2945,2945,0
|
|
20241017,190100,719309005,2945,2945,2945,2945,0
|
|
20241017,190000,719309005,2945,2945,2945,2945,0
|
|
20241017,185900,719309005,2945,2945,2945,2945,0
|
|
20241017,185800,719309005,2945,2945,2945,2945,0
|
|
20241017,185700,719309005,2945,2945,2945,2945,0
|
|
20241017,185600,719309005,2945,2945,2945,2945,0
|
|
20241017,185500,719309005,2945,2945,2945,2945,0
|
|
20241017,185400,719309005,2945,2945,2945,2945,0
|
|
20241017,185300,719309005,2945,2945,2945,2945,0
|
|
20241017,185200,719309005,2945,2945,2945,2945,0
|
|
20241017,185100,719309005,2945,2945,2945,2945,0
|
|
20241017,185000,719309005,2945,2945,2945,2945,0
|
|
20241017,184900,719309005,2945,2945,2945,2945,0
|
|
20241017,184800,719309005,2945,2945,2945,2945,0
|
|
20241017,184700,719309005,2945,2945,2945,2945,0
|
|
20241017,184600,719309005,2945,2945,2945,2945,0
|
|
20241017,184500,719309005,2945,2945,2945,2945,0
|
|
20241017,184400,719309005,2945,2945,2945,2945,0
|
|
20241017,184300,719309005,2945,2945,2945,2945,0
|
|
20241017,184200,719309005,2945,2945,2945,2945,0
|
|
20241017,184100,719309005,2945,2945,2945,2945,0
|
|
20241017,184000,719309005,2945,2945,2945,2945,0
|
|
20241017,183900,719309005,2945,2945,2945,2945,0
|
|
20241017,183800,719309005,2945,2945,2945,2945,0
|
|
20241017,183700,719309005,2945,2945,2945,2945,2031
|
|
20241017,183600,719309005,2945,2945,2945,2945,0
|
|
20241017,183500,719309005,2945,2945,2945,2945,0
|
|
20241017,183400,719309005,2945,2945,2945,2945,0
|
|
20241017,183300,719309005,2945,2945,2945,2945,0
|
|
20241017,183200,719309005,2945,2945,2945,2945,0
|
|
20241017,183100,719309005,2945,2945,2945,2945,0
|
|
20241017,183000,719309005,2945,2945,2945,2945,0
|
|
20241017,182900,719309005,2945,2945,2945,2945,0
|
|
20241017,182800,719309005,2945,2945,2945,2945,0
|
|
20241017,182700,719309005,2945,2945,2945,2945,0
|
|
20241017,182600,719309005,2945,2945,2945,2945,0
|
|
20241017,182500,719309005,2945,2945,2945,2945,0
|
|
20241017,182400,719309005,2945,2945,2945,2945,0
|
|
20241017,182300,719309005,2945,2945,2945,2945,0
|
|
20241017,182200,719309005,2945,2945,2945,2945,0
|
|
20241017,182100,719309005,2945,2945,2945,2945,0
|
|
20241017,182000,719309005,2945,2945,2945,2945,0
|
|
20241017,181900,719309005,2945,2945,2945,2945,0
|
|
20241017,181800,719309005,2945,2945,2945,2945,0
|
|
20241017,181700,719309005,2945,2945,2945,2945,0
|
|
20241017,181600,719309005,2945,2945,2945,2945,0
|
|
20241017,181500,719309005,2945,2945,2945,2945,0
|
|
20241017,181400,719309005,2945,2945,2945,2945,0
|
|
20241017,181300,719309005,2945,2945,2945,2945,0
|
|
20241017,181200,719309005,2945,2945,2945,2945,0
|
|
20241017,181100,719309005,2945,2945,2945,2945,0
|
|
20241017,181000,719309005,2945,2945,2945,2945,0
|
|
20241017,180900,719309005,2945,2945,2945,2945,0
|
|
20241017,180800,719309005,2945,2945,2945,2945,0
|
|
20241017,180700,719309005,2945,2945,2945,2945,2031
|
|
20241017,180600,719309005,2945,2945,2945,2945,0
|
|
20241017,180500,719309005,2945,2945,2945,2945,0
|
|
20241017,180400,719309005,2945,2945,2945,2945,0
|
|
20241017,180300,719309005,2945,2945,2945,2945,0
|
|
20241017,180200,719309005,2945,2945,2945,2945,0
|
|
20241017,180100,719309005,2945,2945,2945,2945,0
|
|
20241017,180000,719309005,2945,2945,2945,2945,0
|
|
20241017,175900,719309005,2945,2945,2945,2945,0
|
|
20241017,175800,719309005,2945,2945,2945,2945,0
|
|
20241017,175700,719309005,2945,2945,2945,2945,0
|
|
20241017,175600,719309005,2945,2945,2945,2945,0
|
|
20241017,175500,719309005,2945,2945,2945,2945,0
|
|
20241017,175400,719309005,2945,2945,2945,2945,0
|
|
20241017,175300,719309005,2945,2945,2945,2945,0
|
|
20241017,175200,719309005,2945,2945,2945,2945,0
|
|
20241017,175100,719309005,2945,2945,2945,2945,0
|
|
20241017,175000,719309005,2945,2945,2945,2945,0
|
|
20241017,174900,719309005,2945,2945,2945,2945,0
|
|
20241017,174800,719309005,2945,2945,2945,2945,0
|
|
20241017,174700,719309005,2945,2945,2945,2945,0
|
|
20241017,174600,719309005,2945,2945,2945,2945,0
|
|
20241017,174500,719309005,2945,2945,2945,2945,0
|
|
20241017,174400,719309005,2945,2945,2945,2945,0
|
|
20241017,174300,719309005,2945,2945,2945,2945,0
|
|
20241017,174200,719309005,2945,2945,2945,2945,0
|
|
20241017,174100,719309005,2945,2945,2945,2945,0
|
|
20241017,174000,719309005,2945,2945,2945,2945,0
|
|
20241017,173900,719309005,2945,2945,2945,2945,0
|
|
20241017,173800,719309005,2945,2945,2945,2945,0
|
|
20241017,173700,719309005,2945,2945,2945,2945,2031
|
|
20241017,173600,719309005,2945,2945,2945,2945,0
|
|
20241017,173500,719309005,2945,2945,2945,2945,0
|
|
20241017,173400,719309005,2945,2945,2945,2945,0
|
|
20241017,173300,719309005,2945,2945,2945,2945,0
|
|
20241017,173200,719309005,2945,2945,2945,2945,0
|
|
20241017,173100,719309005,2945,2945,2945,2945,0
|
|
20241017,173000,719309005,2945,2945,2945,2945,0
|
|
20241017,172900,719309005,2945,2945,2945,2945,0
|
|
20241017,172800,719309005,2945,2945,2945,2945,0
|
|
20241017,172700,719309005,2945,2945,2945,2945,0
|
|
20241017,172600,719309005,2945,2945,2945,2945,0
|
|
20241017,172500,719309005,2945,2945,2945,2945,0
|
|
20241017,172400,719309005,2945,2945,2945,2945,0
|
|
20241017,172300,719309005,2945,2945,2945,2945,0
|
|
20241017,172200,719309005,2945,2945,2945,2945,0
|
|
20241017,172100,719309005,2945,2945,2945,2945,0
|
|
20241017,172000,719309005,2945,2945,2945,2945,0
|
|
20241017,171900,719309005,2945,2945,2945,2945,0
|
|
20241017,171800,719309005,2945,2945,2945,2945,0
|
|
20241017,171700,719309005,2945,2945,2945,2945,0
|
|
20241017,171600,719309005,2945,2945,2945,2945,0
|
|
20241017,171500,719309005,2945,2945,2945,2945,0
|
|
20241017,171400,719309005,2945,2945,2945,2945,0
|
|
20241017,171300,719309005,2945,2945,2945,2945,0
|
|
20241017,171200,719309005,2945,2945,2945,2945,0
|
|
20241017,171100,719309005,2945,2945,2945,2945,0
|
|
20241017,171000,719309005,2945,2945,2945,2945,0
|
|
20241017,170900,719309005,2945,2945,2945,2945,0
|
|
20241017,170800,719309005,2945,2945,2945,2945,0
|
|
20241017,170700,719309005,2945,2945,2945,2945,2031
|
|
20241017,170600,719309005,2945,2945,2945,2945,0
|
|
20241017,170500,719309005,2945,2945,2945,2945,0
|
|
20241017,170400,719309005,2945,2945,2945,2945,0
|
|
20241017,170300,719309005,2945,2945,2945,2945,0
|
|
20241017,170200,719309005,2945,2945,2945,2945,0
|
|
20241017,170100,719309005,2945,2945,2945,2945,0
|
|
20241017,170000,719309005,2945,2945,2945,2945,0
|
|
20241017,165900,719309005,2945,2945,2945,2945,0
|
|
20241017,165800,719309005,2945,2945,2945,2945,0
|
|
20241017,165700,719309005,2945,2945,2945,2945,0
|
|
20241017,165600,719309005,2945,2945,2945,2945,0
|
|
20241017,165500,719309005,2945,2945,2945,2945,0
|
|
20241017,165400,719309005,2945,2945,2945,2945,0
|
|
20241017,165300,719309005,2945,2945,2945,2945,0
|
|
20241017,165200,719309005,2945,2945,2945,2945,0
|
|
20241017,165100,719309005,2945,2945,2945,2945,0
|
|
20241017,165000,719309005,2945,2945,2945,2945,0
|
|
20241017,164900,719309005,2945,2945,2945,2945,0
|
|
20241017,164800,719309005,2945,2945,2945,2945,0
|
|
20241017,164700,719309005,2945,2945,2945,2945,0
|
|
20241017,164600,719309005,2945,2945,2945,2945,0
|
|
20241017,164500,719309005,2945,2945,2945,2945,0
|
|
20241017,164400,719309005,2945,2945,2945,2945,0
|
|
20241017,164300,719309005,2945,2945,2945,2945,0
|
|
20241017,164200,719309005,2945,2945,2945,2945,0
|
|
20241017,164100,719309005,2945,2945,2945,2945,0
|
|
20241017,164000,719309005,2945,2945,2945,2945,0
|
|
20241017,163900,719309005,2945,2945,2945,2945,0
|
|
20241017,163800,719309005,2945,2945,2945,2945,0
|
|
20241017,163700,719309005,2945,2945,2945,2945,2031
|
|
20241017,163600,719309005,2945,2945,2945,2945,0
|
|
20241017,163500,719309005,2945,2945,2945,2945,0
|
|
20241017,163400,719309005,2945,2945,2945,2945,0
|
|
20241017,163300,719309005,2945,2945,2945,2945,0
|
|
20241017,163200,719309005,2945,2945,2945,2945,0
|
|
20241017,163100,719309005,2945,2945,2945,2945,0
|
|
20241017,163000,719309005,2945,2945,2945,2945,0
|
|
20241017,162900,719309005,2945,2945,2945,2945,0
|
|
20241017,162800,719309005,2945,2945,2945,2945,0
|
|
20241017,162700,719309005,2945,2945,2945,2945,0
|
|
20241017,162600,719309005,2945,2945,2945,2945,0
|
|
20241017,162500,719309005,2945,2945,2945,2945,0
|
|
20241017,162400,719309005,2945,2945,2945,2945,0
|
|
20241017,162300,719309005,2945,2945,2945,2945,0
|
|
20241017,162200,719309005,2945,2945,2945,2945,0
|
|
20241017,162100,719309005,2945,2945,2945,2945,0
|
|
20241017,162000,719309005,2945,2945,2945,2945,0
|
|
20241017,161900,719309005,2945,2945,2945,2945,0
|
|
20241017,161800,719309005,2945,2945,2945,2945,0
|
|
20241017,161700,719309005,2945,2945,2945,2945,0
|
|
20241017,161600,719309005,2945,2945,2945,2945,0
|
|
20241017,161500,719309005,2945,2945,2945,2945,0
|
|
20241017,161400,719309005,2945,2945,2945,2945,0
|
|
20241017,161300,719309005,2945,2945,2945,2945,0
|
|
20241017,161200,719309005,2945,2945,2945,2945,0
|
|
20241017,161100,719309005,2945,2945,2945,2945,0
|
|
20241017,161000,719309005,2945,2945,2945,2945,0
|
|
20241017,160900,719309005,2945,2945,2945,2945,0
|
|
20241017,160800,719309005,2945,2945,2945,2945,0
|
|
20241017,160700,719309005,2945,2945,2945,2945,2031
|
|
20241017,160600,719309005,2945,2945,2945,2945,0
|
|
20241017,160500,719309005,2945,2945,2945,2945,0
|
|
20241017,160400,719309005,2945,2945,2945,2945,0
|
|
20241017,160300,719309005,2945,2945,2945,2945,0
|
|
20241017,160200,719309005,2945,2945,2945,2945,0
|
|
20241017,160100,719309005,2945,2945,2945,2945,0
|
|
20241017,160000,719309005,2945,2945,2945,2945,0
|
|
20241017,155900,719309005,2945,2945,2945,2945,0
|
|
20241017,155800,719309005,2945,2945,2945,2945,0
|
|
20241017,155700,719309005,2945,2945,2945,2945,0
|
|
20241017,155600,719309005,2945,2945,2945,2945,0
|
|
20241017,155500,719309005,2945,2945,2945,2945,0
|
|
20241017,155400,719309005,2945,2945,2945,2945,0
|
|
20241017,155300,719309005,2945,2945,2945,2945,0
|
|
20241017,155200,719309005,2945,2945,2945,2945,0
|
|
20241017,155100,719309005,2945,2945,2945,2945,0
|
|
20241017,155000,719309005,2945,2945,2945,2945,0
|
|
20241017,154900,719309005,2945,2945,2945,2945,0
|
|
20241017,154800,719309005,2945,2945,2945,2945,0
|
|
20241017,154700,719309005,2945,2945,2945,2945,0
|
|
20241017,154600,719309005,2945,2945,2945,2945,0
|
|
20241017,154500,719309005,2945,2945,2945,2945,0
|
|
20241017,154400,719309005,2945,2945,2945,2945,0
|
|
20241017,154300,719309005,2945,2945,2945,2945,0
|
|
20241017,154200,719309005,2945,2945,2945,2945,0
|
|
20241017,154100,719309005,2945,2945,2945,2945,0
|
|
20241017,154000,719309005,2945,2945,2945,2945,0
|
|
20241017,153900,719309005,2945,2945,2945,2945,0
|
|
20241017,153800,719309005,2945,2945,2945,2945,0
|
|
20241017,153700,719309005,2945,2945,2945,2945,2031
|
|
20241017,153600,719309005,2945,2945,2945,2945,0
|
|
20241017,153500,719309005,2945,2945,2945,2945,0
|
|
20241017,153400,719309005,2945,2945,2945,2945,0
|
|
20241017,153300,719309005,2945,2945,2945,2945,0
|
|
20241017,153200,719309005,2945,2945,2945,2945,0
|
|
20241017,153100,719309005,2945,2945,2945,2945,0
|
|
20241017,153000,719309005,2945,2945,2945,2945,2031
|
|
20241017,152900,713327710,2950,2950,2950,2950,0
|
|
20241017,152800,713327710,2950,2950,2950,2950,0
|
|
20241017,152700,713327710,2950,2950,2950,2950,0
|
|
20241017,152600,713327710,2950,2950,2950,2950,0
|
|
20241017,152500,713327710,2950,2950,2950,2950,0
|
|
20241017,152400,713327710,2950,2950,2950,2950,0
|
|
20241017,152300,713327710,2950,2950,2950,2950,0
|
|
20241017,152200,713327710,2950,2950,2950,2950,0
|
|
20241017,152100,713327710,2950,2950,2950,2950,0
|
|
20241017,152000,713327710,2950,2950,2950,2950,0
|
|
20241017,151900,713327710,2950,2950,2950,2950,1
|
|
20241017,151800,713324760,2950,2935,2950,2935,4136
|
|
20241017,151700,701130825,2940,2935,2940,2930,1708
|
|
20241017,151600,696123840,2935,2935,2935,2935,55
|
|
20241017,151500,695962415,2935,2935,2935,2935,252
|
|
20241017,151400,695222795,2935,2935,2935,2935,1115
|
|
20241017,151300,691950270,2935,2935,2935,2935,219
|
|
20241017,151200,691307505,2930,2930,2930,2930,188
|
|
20241017,151100,690756665,2930,2925,2930,2925,4252
|
|
20241017,151000,678318525,2925,2925,2925,2925,179
|
|
20241017,150900,677794950,2915,2920,2925,2915,1360
|
|
20241017,150800,673823755,2915,2915,2915,2915,523
|
|
20241017,150700,672299210,2920,2920,2920,2920,0
|
|
20241017,150600,672299210,2920,2920,2920,2920,22
|
|
20241017,150500,672234970,2920,2920,2920,2920,910
|
|
20241017,150400,669577770,2910,2920,2920,2910,1100
|
|
20241017,150300,666375770,2910,2915,2915,2910,152
|
|
20241017,150200,665933425,2920,2920,2920,2920,1
|
|
20241017,150100,665930505,2910,2915,2915,2910,18033
|
|
20241017,150000,613440990,2925,2925,2925,2915,102
|
|
20241017,145900,613143640,2915,2920,2925,2915,1503
|
|
20241017,145800,608754885,2915,2915,2925,2915,3
|
|
20241017,145700,608746130,2925,2925,2925,2925,180
|
|
20241017,145600,608219630,2915,2915,2915,2915,214
|
|
20241017,145500,607595820,2920,2925,2925,2920,5151
|
|
20241017,145400,592540080,2930,2930,2930,2930,2
|
|
20241017,145300,592534220,2930,2930,2930,2930,504
|
|
20241017,145200,591057500,2930,2930,2930,2930,154
|
|
20241017,145100,590606280,2930,2930,2930,2930,0
|
|
20241017,145000,590606280,2930,2930,2930,2930,0
|
|
20241017,144900,590606280,2930,2930,2930,2930,0
|
|
20241017,144800,590606280,2930,2935,2935,2930,910
|
|
20241017,144700,587935580,2935,2935,2935,2935,0
|
|
20241017,144600,587935580,2935,2935,2935,2935,103
|
|
20241017,144500,587633275,2935,2935,2935,2935,23
|
|
20241017,144400,587565770,2935,2935,2935,2935,0
|
|
20241017,144300,587565770,2935,2935,2935,2935,0
|
|
20241017,144200,587565770,2935,2935,2935,2935,68
|
|
20241017,144100,587366190,2935,2935,2935,2935,30
|
|
20241017,144000,587278140,2930,2930,2930,2930,351
|
|
20241017,143900,586249710,2930,2930,2930,2930,349
|
|
20241017,143800,585227140,2945,2945,2945,2945,0
|
|
20241017,143700,585227140,2945,2935,2945,2935,835
|
|
20241017,143600,582775395,2920,2935,2935,2920,2126
|
|
20241017,143500,576554265,2930,2930,2930,2930,460
|
|
20241017,143400,575206465,2925,2925,2925,2925,478
|
|
20241017,143300,573808315,2920,2920,2920,2920,710
|
|
20241017,143200,571735115,2920,2920,2920,2920,0
|
|
20241017,143100,571735115,2920,2920,2920,2920,20
|
|
20241017,143000,571676715,2915,2915,2915,2915,262
|
|
20241017,142900,570912985,2915,2915,2915,2915,233
|
|
20241017,142800,570233790,2920,2920,2920,2920,6
|
|
20241017,142700,570216270,2915,2915,2915,2915,300
|
|
20241017,142600,569341770,2910,2910,2910,2910,0
|
|
20241017,142500,569341770,2910,2915,2915,2910,1000
|
|
20241017,142400,566427765,2910,2910,2910,2910,0
|
|
20241017,142300,566427765,2910,2910,2910,2910,0
|
|
20241017,142200,566427765,2910,2910,2910,2910,0
|
|
20241017,142100,566427765,2910,2915,2925,2910,1725
|
|
20241017,142000,561398655,2915,2915,2915,2915,3520
|
|
20241017,141900,551137855,2915,2915,2915,2910,3852
|
|
20241017,141800,539914315,2915,2915,2915,2915,2400
|
|
20241017,141700,532918315,2920,2920,2920,2920,589
|
|
20241017,141600,531198435,2925,2920,2925,2915,626
|
|
20241017,141500,529370540,2920,2920,2920,2920,0
|
|
20241017,141400,529370540,2920,2920,2920,2920,15
|
|
20241017,141300,529326740,2920,2920,2920,2910,1035
|
|
20241017,141200,526310440,2920,2920,2920,2915,1024
|
|
20241017,141100,523323765,2925,2920,2925,2920,3
|
|
20241017,141000,523315000,2915,2920,2925,2915,7187
|
|
20241017,140900,502341135,2925,2925,2925,2925,36
|
|
20241017,140800,502235835,2925,2925,2925,2925,11
|
|
20241017,140700,502203660,2925,2925,2925,2925,56
|
|
20241017,140600,502039860,2925,2925,2925,2925,1500
|
|
20241017,140500,497652360,2925,2925,2925,2925,2006
|
|
20241017,140400,491784810,2920,2920,2920,2920,300
|
|
20241017,140300,490908810,2925,2925,2925,2925,10
|
|
20241017,140200,490879560,2925,2920,2925,2920,2848
|
|
20241017,140100,482561290,2925,2925,2925,2925,0
|
|
20241017,140000,482561290,2925,2925,2925,2925,0
|
|
20241017,135900,482561290,2925,2920,2925,2920,23
|
|
20241017,135800,482494030,2925,2920,2925,2920,206
|
|
20241017,135700,481892505,2920,2925,2925,2920,520
|
|
20241017,135600,480374005,2925,2925,2925,2925,15
|
|
20241017,135500,480330130,2920,2920,2920,2920,3612
|
|
20241017,135400,469783090,2920,2920,2920,2920,627
|
|
20241017,135300,467952250,2920,2930,2930,2915,1693
|
|
20241017,135200,463008415,2925,2925,2930,2920,1298
|
|
20241017,135100,459214935,2930,2930,2930,2930,0
|
|
20241017,135000,459214935,2930,2925,2930,2925,888
|
|
20241017,134900,456617530,2930,2930,2930,2930,0
|
|
20241017,134800,456617530,2930,2935,2935,2930,8429
|
|
20241017,134700,431893895,2940,2940,2940,2940,0
|
|
20241017,134600,431893895,2940,2940,2940,2940,0
|
|
20241017,134500,431893895,2940,2940,2940,2940,3487
|
|
20241017,134400,421642115,2945,2945,2945,2945,0
|
|
20241017,134300,421642115,2945,2940,2945,2940,215
|
|
20241017,134200,421009945,2945,2945,2945,2945,0
|
|
20241017,134100,421009945,2945,2945,2945,2945,0
|
|
20241017,134000,421009945,2945,2945,2945,2945,0
|
|
20241017,133900,421009945,2945,2945,2945,2945,0
|
|
20241017,133800,421009945,2945,2945,2945,2945,401
|
|
20241017,133700,419829000,2945,2945,2945,2945,1
|
|
20241017,133600,419826055,2940,2945,2945,2940,173
|
|
20241017,133500,419317420,2940,2940,2940,2940,11
|
|
20241017,133400,419285080,2940,2940,2940,2940,0
|
|
20241017,133300,419285080,2940,2945,2945,2940,35
|
|
20241017,133200,419182155,2945,2940,2945,2940,107
|
|
20241017,133100,418867070,2940,2940,2940,2940,132
|
|
20241017,133000,418478990,2945,2945,2945,2945,1
|
|
20241017,132900,418476045,2940,2940,2940,2940,0
|
|
20241017,132800,418476045,2940,2940,2945,2940,806
|
|
20241017,132700,416106400,2945,2940,2945,2940,2383
|
|
20241017,132600,409100370,2945,2945,2945,2945,0
|
|
20241017,132500,409100370,2945,2945,2945,2945,0
|
|
20241017,132400,409100370,2945,2940,2945,2940,251
|
|
20241017,132300,408362425,2945,2945,2945,2945,0
|
|
20241017,132200,408362425,2945,2945,2945,2945,12
|
|
20241017,132100,408327085,2945,2945,2945,2945,0
|
|
20241017,132000,408327085,2945,2945,2945,2945,0
|
|
20241017,131900,408327085,2945,2950,2950,2945,36
|
|
20241017,131800,408221050,2950,2950,2950,2950,66
|
|
20241017,131700,408026350,2950,2950,2950,2950,0
|
|
20241017,131600,408026350,2950,2945,2950,2945,47
|
|
20241017,131500,407887925,2945,2945,2945,2945,0
|
|
20241017,131400,407887925,2945,2945,2945,2945,2
|
|
20241017,131300,407882035,2945,2950,2950,2945,2122
|
|
20241017,131200,401631900,2950,2950,2950,2950,1
|
|
20241017,131100,401628950,2945,2945,2945,2945,0
|
|
20241017,131000,401628950,2945,2945,2945,2945,600
|
|
20241017,130900,399861950,2955,2955,2955,2955,1
|
|
20241017,130800,399858995,2950,2950,2950,2950,1000
|
|
20241017,130700,396908995,2955,2955,2955,2955,0
|
|
20241017,130600,396908995,2955,2955,2955,2955,0
|
|
20241017,130500,396908995,2955,2955,2955,2955,0
|
|
20241017,130400,396908995,2955,2955,2955,2955,0
|
|
20241017,130300,396908995,2955,2955,2955,2955,0
|
|
20241017,130200,396908995,2955,2955,2955,2945,19
|
|
20241017,130100,396852980,2955,2950,2955,2950,169
|
|
20241017,130000,396354425,2955,2955,2955,2955,1
|
|
20241017,125900,396351470,2955,2945,2955,2945,1364
|
|
20241017,125800,392329415,2945,2945,2945,2945,0
|
|
20241017,125700,392329415,2945,2945,2945,2945,0
|
|
20241017,125600,392329415,2945,2945,2945,2945,1016
|
|
20241017,125500,389337295,2945,2945,2945,2945,1
|
|
20241017,125400,389334350,2945,2945,2945,2945,0
|
|
20241017,125300,389334350,2945,2945,2945,2945,2
|
|
20241017,125200,389328460,2945,2945,2945,2945,0
|
|
20241017,125100,389328460,2945,2945,2945,2945,300
|
|
20241017,125000,388444960,2945,2945,2945,2945,76
|
|
20241017,124900,388221140,2945,2945,2945,2945,611
|
|
20241017,124800,386421745,2950,2950,2950,2950,0
|
|
20241017,124700,386421745,2950,2950,2950,2950,0
|
|
20241017,124600,386421745,2950,2950,2950,2950,160
|
|
20241017,124500,385949745,2950,2950,2950,2950,0
|
|
20241017,124400,385949745,2950,2950,2950,2950,0
|
|
20241017,124300,385949745,2950,2950,2950,2950,0
|
|
20241017,124200,385949745,2950,2950,2950,2950,0
|
|
20241017,124100,385949745,2950,2950,2950,2950,0
|
|
20241017,124000,385949745,2950,2950,2950,2950,0
|
|
20241017,123900,385949745,2950,2945,2950,2945,6
|
|
20241017,123800,385932065,2945,2950,2950,2945,4175
|
|
20241017,123700,373636390,2950,2950,2950,2950,104
|
|
20241017,123600,373329590,2945,2950,2950,2945,69
|
|
20241017,123500,373126275,2950,2950,2950,2950,5
|
|
20241017,123400,373111525,2955,2955,2955,2955,0
|
|
20241017,123300,373111525,2955,2955,2955,2955,20
|
|
20241017,123200,373052425,2955,2955,2955,2955,2
|
|
20241017,123100,373046515,2950,2950,2950,2950,100
|
|
20241017,123000,372751515,2950,2950,2950,2950,0
|
|
20241017,122900,372751515,2950,2950,2950,2950,1
|
|
20241017,122800,372748565,2950,2945,2950,2945,12
|
|
20241017,122700,372713220,2950,2950,2950,2950,0
|
|
20241017,122600,372713220,2950,2950,2950,2950,45
|
|
20241017,122500,372580470,2955,2950,2955,2950,207
|
|
20241017,122400,371969810,2955,2955,2955,2955,5
|
|
20241017,122300,371955035,2955,2955,2955,2955,0
|
|
20241017,122200,371955035,2955,2955,2955,2955,25
|
|
20241017,122100,371881160,2955,2955,2955,2955,50
|
|
20241017,122000,371733410,2955,2955,2955,2955,10
|
|
20241017,121900,371703860,2955,2955,2955,2955,0
|
|
20241017,121800,371703860,2955,2955,2955,2955,2
|
|
20241017,121700,371697950,2955,2955,2955,2955,0
|
|
20241017,121600,371697950,2955,2945,2955,2945,12
|
|
20241017,121500,371662600,2945,2945,2945,2945,0
|
|
20241017,121400,371662600,2945,2945,2945,2945,0
|
|
20241017,121300,371662600,2945,2945,2945,2945,0
|
|
20241017,121200,371662600,2945,2945,2945,2945,1000
|
|
20241017,121100,368717600,2950,2945,2950,2945,22
|
|
20241017,121000,368652805,2950,2950,2950,2950,0
|
|
20241017,120900,368652805,2950,2950,2950,2950,68
|
|
20241017,120800,368452205,2950,2950,2950,2950,0
|
|
20241017,120700,368452205,2950,2945,2950,2945,8
|
|
20241017,120600,368428640,2945,2945,2945,2945,1
|
|
20241017,120500,368425695,2950,2950,2950,2945,2012
|
|
20241017,120400,362497795,2950,2950,2950,2950,2
|
|
20241017,120300,362491895,2945,2945,2945,2945,100
|
|
20241017,120200,362197395,2950,2950,2950,2950,0
|
|
20241017,120100,362197395,2950,2950,2950,2950,0
|
|
20241017,120000,362197395,2950,2950,2950,2950,0
|
|
20241017,115900,362197395,2950,2950,2950,2950,0
|
|
20241017,115800,362197395,2950,2950,2950,2950,0
|
|
20241017,115700,362197395,2950,2950,2950,2950,4
|
|
20241017,115600,362185595,2950,2950,2950,2950,12
|
|
20241017,115500,362150195,2950,2955,2955,2950,91
|
|
20241017,115400,361881740,2955,2950,2955,2950,101
|
|
20241017,115300,361583785,2955,2955,2955,2955,1
|
|
20241017,115200,361580830,2950,2950,2950,2950,0
|
|
20241017,115100,361580830,2950,2950,2955,2950,5
|
|
20241017,115000,361566075,2955,2950,2955,2950,624
|
|
20241017,114900,359725270,2950,2950,2950,2950,1
|
|
20241017,114800,359722320,2945,2945,2950,2945,7
|
|
20241017,114700,359701690,2950,2950,2950,2950,17
|
|
20241017,114600,359651540,2950,2950,2950,2950,0
|
|
20241017,114500,359651540,2950,2950,2950,2950,1
|
|
20241017,114400,359648590,2945,2945,2945,2945,100
|
|
20241017,114300,359354090,2945,2945,2945,2945,401
|
|
20241017,114200,358173145,2940,2940,2940,2940,0
|
|
20241017,114100,358173145,2940,2945,2945,2940,1511
|
|
20241017,114000,353730750,2950,2950,2950,2950,0
|
|
20241017,113900,353730750,2950,2950,2950,2950,0
|
|
20241017,113800,353730750,2950,2945,2950,2940,357
|
|
20241017,113700,352681085,2940,2945,2945,2940,335
|
|
20241017,113600,351696175,2955,2940,2955,2940,33
|
|
20241017,113500,351599120,2940,2955,2955,2940,1030
|
|
20241017,113400,348567085,2955,2950,2955,2945,466
|
|
20241017,113300,347193865,2955,2955,2955,2955,29
|
|
20241017,113200,347108170,2960,2960,2960,2960,0
|
|
20241017,113100,347108170,2960,2960,2960,2960,0
|
|
20241017,113000,347108170,2960,2960,2960,2960,0
|
|
20241017,112900,347108170,2960,2960,2960,2960,0
|
|
20241017,112800,347108170,2960,2960,2960,2960,0
|
|
20241017,112700,347108170,2960,2960,2960,2960,0
|
|
20241017,112600,347108170,2960,2960,2960,2960,0
|
|
20241017,112500,347108170,2960,2950,2960,2950,981
|
|
20241017,112400,344213605,2950,2955,2955,2950,13
|
|
20241017,112300,344175250,2950,2950,2950,2950,50
|
|
20241017,112200,344027750,2945,2945,2945,2945,473
|
|
20241017,112100,342634765,2945,2950,2950,2945,1100
|
|
20241017,112000,339390770,2960,2955,2960,2955,2
|
|
20241017,111900,339384855,2960,2960,2960,2960,0
|
|
20241017,111800,339384855,2960,2960,2960,2960,0
|
|
20241017,111700,339384855,2960,2960,2960,2960,168
|
|
20241017,111600,338887575,2960,2960,2960,2960,0
|
|
20241017,111500,338887575,2960,2960,2960,2960,0
|
|
20241017,111400,338887575,2960,2960,2960,2960,0
|
|
20241017,111300,338887575,2960,2950,2960,2950,12
|
|
20241017,111200,338852165,2950,2960,2960,2950,32
|
|
20241017,111100,338757755,2960,2965,2965,2960,1317
|
|
20241017,111000,334859430,2965,2965,2965,2965,2
|
|
20241017,110900,334853500,2965,2965,2965,2965,220
|
|
20241017,110800,334201200,2965,2965,2965,2965,844
|
|
20241017,110700,331698740,2970,2970,2970,2970,0
|
|
20241017,110600,331698740,2970,2965,2970,2965,4
|
|
20241017,110500,331686875,2970,2945,2970,2945,8781
|
|
20241017,110400,305762135,2945,2945,2945,2945,22
|
|
20241017,110300,305697345,2945,2945,2945,2945,0
|
|
20241017,110200,305697345,2945,2945,2945,2945,0
|
|
20241017,110100,305697345,2945,2945,2945,2945,201
|
|
20241017,110000,305105400,2945,2945,2945,2945,0
|
|
20241017,105900,305105400,2945,2945,2945,2945,0
|
|
20241017,105800,305105400,2945,2935,2945,2935,21
|
|
20241017,105700,305043665,2935,2935,2935,2935,0
|
|
20241017,105600,305043665,2935,2935,2935,2935,200
|
|
20241017,105500,304456665,2935,2935,2935,2935,0
|
|
20241017,105400,304456665,2935,2935,2935,2935,0
|
|
20241017,105300,304456665,2935,2945,2945,2935,830
|
|
20241017,105200,302020605,2940,2940,2940,2940,0
|
|
20241017,105100,302020605,2940,2935,2940,2935,4
|
|
20241017,105000,302008850,2935,2935,2935,2935,0
|
|
20241017,104900,302008850,2935,2935,2935,2935,0
|
|
20241017,104800,302008850,2935,2935,2935,2935,712
|
|
20241017,104700,299919130,2935,2935,2935,2935,1014
|
|
20241017,104600,296943040,2935,2935,2935,2935,264
|
|
20241017,104500,296168200,2935,2935,2935,2935,6
|
|
20241017,104400,296150590,2935,2940,2940,2935,2456
|
|
20241017,104300,288933495,2945,2945,2945,2945,120
|
|
20241017,104200,288580095,2945,2940,2945,2940,936
|
|
20241017,104100,285825920,2940,2940,2940,2940,501
|
|
20241017,104000,284352980,2945,2945,2945,2945,101
|
|
20241017,103900,284055535,2945,2945,2945,2945,62
|
|
20241017,103800,283872945,2945,2945,2945,2945,220
|
|
20241017,103700,283225045,2940,2945,2945,2940,1282
|
|
20241017,103600,279455675,2945,2945,2945,2945,347
|
|
20241017,103500,278433760,2945,2945,2945,2945,87
|
|
20241017,103400,278177545,2945,2945,2945,2945,421
|
|
20241017,103300,276937700,2945,2945,2950,2945,286
|
|
20241017,103200,276095425,2950,2950,2950,2950,30
|
|
20241017,103100,276006925,2950,2950,2950,2950,50
|
|
20241017,103000,275859425,2950,2950,2950,2950,1
|
|
20241017,102900,275856475,2945,2945,2950,2945,2015
|
|
20241017,102800,269912295,2945,2945,2945,2945,2466
|
|
20241017,102700,262649925,2950,2950,2950,2950,75
|
|
20241017,102600,262428675,2950,2955,2955,2950,401
|
|
20241017,102500,261245720,2950,2955,2955,2950,36
|
|
20241017,102400,261139515,2955,2950,2955,2950,1579
|
|
20241017,102300,256480880,2955,2955,2955,2955,0
|
|
20241017,102200,256480880,2955,2955,2955,2955,2
|
|
20241017,102100,256474970,2955,2955,2955,2955,29
|
|
20241017,102000,256389275,2955,2955,2955,2955,40
|
|
20241017,101900,256271075,2960,2955,2960,2955,1025
|
|
20241017,101800,253242190,2960,2960,2960,2960,0
|
|
20241017,101700,253242190,2960,2960,2960,2960,3
|
|
20241017,101600,253233310,2960,2960,2960,2960,0
|
|
20241017,101500,253233310,2960,2960,2960,2960,1
|
|
20241017,101400,253230350,2955,2955,2955,2955,110
|
|
20241017,101300,252905300,2960,2960,2960,2960,11
|
|
20241017,101200,252872740,2960,2960,2960,2960,5
|
|
20241017,101100,252857940,2950,2950,2950,2950,2
|
|
20241017,101000,252852040,2960,2955,2960,2955,4
|
|
20241017,100900,252840215,2960,2960,2960,2960,3
|
|
20241017,100800,252831335,2950,2950,2950,2950,227
|
|
20241017,100700,252161685,2950,2940,2950,2940,232
|
|
20241017,100600,251478385,2940,2950,2955,2940,651
|
|
20241017,100500,249561795,2940,2955,2955,2940,1525
|
|
20241017,100400,245070125,2955,2955,2955,2955,0
|
|
20241017,100300,245070125,2955,2950,2955,2950,60
|
|
20241017,100200,244892930,2955,2950,2955,2945,2207
|
|
20241017,100100,238384125,2955,2965,2965,2955,5008
|
|
20241017,100000,223563710,2970,2970,2970,2970,100
|
|
20241017,095900,223266710,2965,2960,2965,2960,4059
|
|
20241017,095800,211241365,2960,2960,2960,2960,200
|
|
20241017,095700,210649365,2960,2960,2960,2960,16
|
|
20241017,095600,210602005,2960,2960,2960,2960,10
|
|
20241017,095500,210572405,2955,2960,2960,2955,4435
|
|
20241017,095400,197453105,2965,2965,2965,2965,150
|
|
20241017,095300,197008355,2965,2960,2965,2960,10
|
|
20241017,095200,196978750,2965,2965,2965,2965,30
|
|
20241017,095100,196889800,2965,2970,2970,2965,42
|
|
20241017,095000,196765265,2970,2970,2970,2965,125
|
|
20241017,094900,196394030,2970,2960,2970,2955,1399
|
|
20241017,094800,192253465,2960,2965,2965,2960,1184
|
|
20241017,094700,188743605,2965,2970,2970,2965,4415
|
|
20241017,094600,175640510,2970,2970,2970,2970,0
|
|
20241017,094500,175640510,2970,2970,2970,2970,0
|
|
20241017,094400,175640510,2970,2975,2975,2970,75
|
|
20241017,094300,175417390,2975,2975,2975,2975,150
|
|
20241017,094200,174971140,2975,2975,2975,2970,305
|
|
20241017,094100,174063955,2975,2975,2975,2975,501
|
|
20241017,094000,172573480,2975,2975,2975,2975,23
|
|
20241017,093900,172505055,2970,2970,2970,2965,1774
|
|
20241017,093800,167236355,2970,2970,2970,2970,1672
|
|
20241017,093700,162270515,2975,2970,2975,2970,699
|
|
20241017,093600,160194405,2975,2970,2975,2970,783
|
|
20241017,093500,157867895,2975,2975,2975,2975,10
|
|
20241017,093400,157838145,2975,2975,2975,2975,101
|
|
20241017,093300,157537670,2970,2985,2985,2970,3747
|
|
20241017,093200,146396240,2985,2985,2985,2980,4663
|
|
20241017,093100,132488015,2990,2990,2990,2985,195
|
|
20241017,093000,131905005,2990,2990,2990,2990,1772
|
|
20241017,092900,126606725,2990,2990,2990,2990,0
|
|
20241017,092800,126606725,2990,2995,2995,2990,3323
|
|
20241017,092700,116670775,2990,2990,2990,2990,244
|
|
20241017,092600,115941215,2990,3010,3010,2990,1166
|
|
20241017,092500,112448840,3010,3010,3015,3000,2383
|
|
20241017,092400,105284085,3005,3010,3010,3005,4
|
|
20241017,092300,105272050,3010,3010,3010,3010,4
|
|
20241017,092200,105260010,3010,3010,3010,3010,101
|
|
20241017,092100,104956000,3010,3010,3010,3010,718
|
|
20241017,092000,102794820,3010,2995,3010,2995,1278
|
|
20241017,091900,98956470,2995,2995,2995,2995,10
|
|
20241017,091800,98926520,2995,2995,2995,2995,0
|
|
20241017,091700,98926520,2995,3000,3000,2995,1867
|
|
20241017,091600,93334630,3005,3000,3005,3000,458
|
|
20241017,091500,91960625,2995,2990,2995,2990,583
|
|
20241017,091400,90214645,2995,2990,2995,2985,1092
|
|
20241017,091300,86951595,2995,2995,2995,2990,1460
|
|
20241017,091200,82581175,3005,3005,3005,3005,300
|
|
20241017,091100,81679675,3005,3005,3010,3005,205
|
|
20241017,091000,81063645,2990,3010,3010,2990,1913
|
|
20241017,090900,75337395,3010,3025,3025,3010,2609
|
|
20241017,090800,67466535,3035,3030,3035,3030,916
|
|
20241017,090700,64687095,3035,3025,3035,3025,3
|
|
20241017,090600,64678010,3035,3025,3035,3025,515
|
|
20241017,090500,63120125,3025,3035,3040,3025,2110
|
|
20241017,090400,56724305,3035,3045,3045,3035,737
|
|
20241017,090300,54485665,3045,3040,3050,3025,5689
|
|
20241017,090200,37177995,3020,3025,3045,3020,4378
|
|
20241017,090100,23891650,3040,3040,3040,3025,2984
|
|
20241017,090000,14827805,3040,3045,3045,3015,4872
|