590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184700,3200369180,2960,2960,2960,2960,34327
|
|
20241002,184600,3200369180,2960,2960,2960,2960,0
|
|
20241002,184500,3200369180,2960,2960,2960,2960,0
|
|
20241002,184400,3200369180,2960,2960,2960,2960,0
|
|
20241002,184300,3200369180,2960,2960,2960,2960,0
|
|
20241002,184200,3200369180,2960,2960,2960,2960,0
|
|
20241002,184100,3200369180,2960,2960,2960,2960,0
|
|
20241002,184000,3200369180,2960,2960,2960,2960,0
|
|
20241002,183900,3200369180,2960,2960,2960,2960,0
|
|
20241002,183800,3200369180,2960,2960,2960,2960,0
|
|
20241002,183700,3200369180,2960,2960,2960,2960,0
|
|
20241002,183600,3200369180,2960,2960,2960,2960,0
|
|
20241002,183500,3200369180,2960,2960,2960,2960,0
|
|
20241002,183400,3200369180,2960,2960,2960,2960,0
|
|
20241002,183300,3200369180,2960,2960,2960,2960,0
|
|
20241002,183200,3200369180,2960,2960,2960,2960,0
|
|
20241002,183100,3200369180,2960,2960,2960,2960,0
|
|
20241002,183000,3200369180,2960,2960,2960,2960,0
|
|
20241002,182900,3200369180,2960,2960,2960,2960,0
|
|
20241002,182800,3200369180,2960,2960,2960,2960,0
|
|
20241002,182700,3200369180,2960,2960,2960,2960,0
|
|
20241002,182600,3200369180,2960,2960,2960,2960,0
|
|
20241002,182500,3200369180,2960,2960,2960,2960,0
|
|
20241002,182400,3200369180,2960,2960,2960,2960,0
|
|
20241002,182300,3200369180,2960,2960,2960,2960,0
|
|
20241002,182200,3200369180,2960,2960,2960,2960,0
|
|
20241002,182100,3200369180,2960,2960,2960,2960,0
|
|
20241002,182000,3200369180,2960,2960,2960,2960,0
|
|
20241002,181900,3200369180,2960,2960,2960,2960,0
|
|
20241002,181800,3200369180,2960,2960,2960,2960,0
|
|
20241002,181700,3200369180,2960,2960,2960,2960,34327
|
|
20241002,181600,3200369180,2960,2960,2960,2960,0
|
|
20241002,181500,3200369180,2960,2960,2960,2960,0
|
|
20241002,181400,3200369180,2960,2960,2960,2960,0
|
|
20241002,181300,3200369180,2960,2960,2960,2960,0
|
|
20241002,181200,3200369180,2960,2960,2960,2960,0
|
|
20241002,181100,3200369180,2960,2960,2960,2960,0
|
|
20241002,181000,3200369180,2960,2960,2960,2960,0
|
|
20241002,180900,3200369180,2960,2960,2960,2960,0
|
|
20241002,180800,3200369180,2960,2960,2960,2960,0
|
|
20241002,180700,3200369180,2960,2960,2960,2960,0
|
|
20241002,180600,3200369180,2960,2960,2960,2960,0
|
|
20241002,180500,3200369180,2960,2960,2960,2960,0
|
|
20241002,180400,3200369180,2960,2960,2960,2960,0
|
|
20241002,180300,3200369180,2960,2960,2960,2960,0
|
|
20241002,180200,3200369180,2960,2960,2960,2960,0
|
|
20241002,180100,3200369180,2960,2960,2960,2960,0
|
|
20241002,180000,3200369180,2960,2960,2960,2960,0
|
|
20241002,175900,3200369180,2960,2960,2960,2960,0
|
|
20241002,175800,3200369180,2960,2960,2960,2960,0
|
|
20241002,175700,3200369180,2960,2960,2960,2960,0
|
|
20241002,175600,3200369180,2960,2960,2960,2960,0
|
|
20241002,175500,3200369180,2960,2960,2960,2960,0
|
|
20241002,175400,3200369180,2960,2960,2960,2960,0
|
|
20241002,175300,3200369180,2960,2960,2960,2960,0
|
|
20241002,175200,3200369180,2960,2960,2960,2960,0
|
|
20241002,175100,3200369180,2960,2960,2960,2960,0
|
|
20241002,175000,3200369180,2960,2960,2960,2960,0
|
|
20241002,174900,3200369180,2960,2960,2960,2960,0
|
|
20241002,174800,3200369180,2960,2960,2960,2960,0
|
|
20241002,174700,3200369180,2960,2960,2960,2960,34327
|
|
20241002,174600,3200369180,2960,2960,2960,2960,0
|
|
20241002,174500,3200369180,2960,2960,2960,2960,0
|
|
20241002,174400,3200369180,2960,2960,2960,2960,0
|
|
20241002,174300,3200369180,2960,2960,2960,2960,0
|
|
20241002,174200,3200369180,2960,2960,2960,2960,0
|
|
20241002,174100,3200369180,2960,2960,2960,2960,0
|
|
20241002,174000,3200369180,2960,2960,2960,2960,0
|
|
20241002,173900,3200369180,2960,2960,2960,2960,0
|
|
20241002,173800,3200369180,2960,2960,2960,2960,0
|
|
20241002,173700,3200369180,2960,2960,2960,2960,0
|
|
20241002,173600,3200369180,2960,2960,2960,2960,0
|
|
20241002,173500,3200369180,2960,2960,2960,2960,0
|
|
20241002,173400,3200369180,2960,2960,2960,2960,0
|
|
20241002,173300,3200369180,2960,2960,2960,2960,0
|
|
20241002,173200,3200369180,2960,2960,2960,2960,0
|
|
20241002,173100,3200369180,2960,2960,2960,2960,0
|
|
20241002,173000,3200369180,2960,2960,2960,2960,0
|
|
20241002,172900,3200369180,2960,2960,2960,2960,0
|
|
20241002,172800,3200369180,2960,2960,2960,2960,0
|
|
20241002,172700,3200369180,2960,2960,2960,2960,0
|
|
20241002,172600,3200369180,2960,2960,2960,2960,0
|
|
20241002,172500,3200369180,2960,2960,2960,2960,0
|
|
20241002,172400,3200369180,2960,2960,2960,2960,0
|
|
20241002,172300,3200369180,2960,2960,2960,2960,0
|
|
20241002,172200,3200369180,2960,2960,2960,2960,0
|
|
20241002,172100,3200369180,2960,2960,2960,2960,0
|
|
20241002,172000,3200369180,2960,2960,2960,2960,0
|
|
20241002,171900,3200369180,2960,2960,2960,2960,0
|
|
20241002,171800,3200369180,2960,2960,2960,2960,0
|
|
20241002,171700,3200369180,2960,2960,2960,2960,34327
|
|
20241002,171600,3200369180,2960,2960,2960,2960,0
|
|
20241002,171500,3200369180,2960,2960,2960,2960,0
|
|
20241002,171400,3200369180,2960,2960,2960,2960,0
|
|
20241002,171300,3200369180,2960,2960,2960,2960,0
|
|
20241002,171200,3200369180,2960,2960,2960,2960,0
|
|
20241002,171100,3200369180,2960,2960,2960,2960,0
|
|
20241002,171000,3200369180,2960,2960,2960,2960,0
|
|
20241002,170900,3200369180,2960,2960,2960,2960,0
|
|
20241002,170800,3200369180,2960,2960,2960,2960,0
|
|
20241002,170700,3200369180,2960,2960,2960,2960,0
|
|
20241002,170600,3200369180,2960,2960,2960,2960,0
|
|
20241002,170500,3200369180,2960,2960,2960,2960,0
|
|
20241002,170400,3200369180,2960,2960,2960,2960,0
|
|
20241002,170300,3200369180,2960,2960,2960,2960,0
|
|
20241002,170200,3200369180,2960,2960,2960,2960,0
|
|
20241002,170100,3200369180,2960,2960,2960,2960,0
|
|
20241002,170000,3200369180,2960,2960,2960,2960,0
|
|
20241002,165900,3200369180,2960,2960,2960,2960,0
|
|
20241002,165800,3200369180,2960,2960,2960,2960,0
|
|
20241002,165700,3200369180,2960,2960,2960,2960,0
|
|
20241002,165600,3200369180,2960,2960,2960,2960,0
|
|
20241002,165500,3200369180,2960,2960,2960,2960,0
|
|
20241002,165400,3200369180,2960,2960,2960,2960,0
|
|
20241002,165300,3200369180,2960,2960,2960,2960,0
|
|
20241002,165200,3200369180,2960,2960,2960,2960,0
|
|
20241002,165100,3200369180,2960,2960,2960,2960,0
|
|
20241002,165000,3200369180,2960,2960,2960,2960,0
|
|
20241002,164900,3200369180,2960,2960,2960,2960,0
|
|
20241002,164800,3200369180,2960,2960,2960,2960,0
|
|
20241002,164700,3200369180,2960,2960,2960,2960,34327
|
|
20241002,164600,3200369180,2960,2960,2960,2960,0
|
|
20241002,164500,3200369180,2960,2960,2960,2960,0
|
|
20241002,164400,3200369180,2960,2960,2960,2960,0
|
|
20241002,164300,3200369180,2960,2960,2960,2960,0
|
|
20241002,164200,3200369180,2960,2960,2960,2960,0
|
|
20241002,164100,3200369180,2960,2960,2960,2960,0
|
|
20241002,164000,3200369180,2960,2960,2960,2960,0
|
|
20241002,163900,3200369180,2960,2960,2960,2960,0
|
|
20241002,163800,3200369180,2960,2960,2960,2960,0
|
|
20241002,163700,3200369180,2960,2960,2960,2960,0
|
|
20241002,163600,3200369180,2960,2960,2960,2960,0
|
|
20241002,163500,3200369180,2960,2960,2960,2960,0
|
|
20241002,163400,3200369180,2960,2960,2960,2960,0
|
|
20241002,163300,3200369180,2960,2960,2960,2960,0
|
|
20241002,163200,3200369180,2960,2960,2960,2960,0
|
|
20241002,163100,3200369180,2960,2960,2960,2960,0
|
|
20241002,163000,3200369180,2960,2960,2960,2960,0
|
|
20241002,162900,3200369180,2960,2960,2960,2960,0
|
|
20241002,162800,3200369180,2960,2960,2960,2960,0
|
|
20241002,162700,3200369180,2960,2960,2960,2960,0
|
|
20241002,162600,3200369180,2960,2960,2960,2960,0
|
|
20241002,162500,3200369180,2960,2960,2960,2960,0
|
|
20241002,162400,3200369180,2960,2960,2960,2960,0
|
|
20241002,162300,3200369180,2960,2960,2960,2960,0
|
|
20241002,162200,3200369180,2960,2960,2960,2960,0
|
|
20241002,162100,3200369180,2960,2960,2960,2960,0
|
|
20241002,162000,3200369180,2960,2960,2960,2960,0
|
|
20241002,161900,3200369180,2960,2960,2960,2960,0
|
|
20241002,161800,3200369180,2960,2960,2960,2960,0
|
|
20241002,161700,3200369180,2960,2960,2960,2960,34327
|
|
20241002,161600,3200369180,2960,2960,2960,2960,0
|
|
20241002,161500,3200369180,2960,2960,2960,2960,0
|
|
20241002,161400,3200369180,2960,2960,2960,2960,0
|
|
20241002,161300,3200369180,2960,2960,2960,2960,0
|
|
20241002,161200,3200369180,2960,2960,2960,2960,0
|
|
20241002,161100,3200369180,2960,2960,2960,2960,0
|
|
20241002,161000,3200369180,2960,2960,2960,2960,0
|
|
20241002,160900,3200369180,2960,2960,2960,2960,0
|
|
20241002,160800,3200369180,2960,2960,2960,2960,0
|
|
20241002,160700,3200369180,2960,2960,2960,2960,0
|
|
20241002,160600,3200369180,2960,2960,2960,2960,0
|
|
20241002,160500,3200369180,2960,2960,2960,2960,0
|
|
20241002,160400,3200369180,2960,2960,2960,2960,0
|
|
20241002,160300,3200369180,2960,2960,2960,2960,0
|
|
20241002,160200,3200369180,2960,2960,2960,2960,0
|
|
20241002,160100,3200369180,2960,2960,2960,2960,0
|
|
20241002,160000,3200369180,2960,2960,2960,2960,0
|
|
20241002,155900,3200369180,2960,2960,2960,2960,0
|
|
20241002,155800,3200369180,2960,2960,2960,2960,0
|
|
20241002,155700,3200369180,2960,2960,2960,2960,0
|
|
20241002,155600,3200369180,2960,2960,2960,2960,0
|
|
20241002,155500,3200369180,2960,2960,2960,2960,0
|
|
20241002,155400,3200369180,2960,2960,2960,2960,0
|
|
20241002,155300,3200369180,2960,2960,2960,2960,0
|
|
20241002,155200,3200369180,2960,2960,2960,2960,0
|
|
20241002,155100,3200369180,2960,2960,2960,2960,0
|
|
20241002,155000,3200369180,2960,2960,2960,2960,0
|
|
20241002,154900,3200369180,2960,2960,2960,2960,0
|
|
20241002,154800,3200369180,2960,2960,2960,2960,0
|
|
20241002,154700,3200369180,2960,2960,2960,2960,34327
|
|
20241002,154600,3200369180,2960,2960,2960,2960,0
|
|
20241002,154500,3200369180,2960,2960,2960,2960,0
|
|
20241002,154400,3200369180,2960,2960,2960,2960,0
|
|
20241002,154300,3200369180,2960,2960,2960,2960,0
|
|
20241002,154200,3200369180,2960,2960,2960,2960,0
|
|
20241002,154100,3200369180,2960,2960,2960,2960,0
|
|
20241002,154000,3200369180,2960,2960,2960,2960,0
|
|
20241002,153900,3200369180,2960,2960,2960,2960,0
|
|
20241002,153800,3200369180,2960,2960,2960,2960,0
|
|
20241002,153700,3200369180,2960,2960,2960,2960,0
|
|
20241002,153600,3200369180,2960,2960,2960,2960,0
|
|
20241002,153500,3200369180,2960,2960,2960,2960,0
|
|
20241002,153400,3200369180,2960,2960,2960,2960,0
|
|
20241002,153300,3200369180,2960,2960,2960,2960,0
|
|
20241002,153200,3200369180,2960,2960,2960,2960,0
|
|
20241002,153100,3200369180,2960,2960,2960,2960,0
|
|
20241002,153000,3200369180,2960,2960,2960,2960,34327
|
|
20241002,152900,3098761260,2970,2970,2970,2970,0
|
|
20241002,152800,3098761260,2970,2970,2970,2970,0
|
|
20241002,152700,3098761260,2970,2970,2970,2970,0
|
|
20241002,152600,3098761260,2970,2970,2970,2970,0
|
|
20241002,152500,3098761260,2970,2970,2970,2970,0
|
|
20241002,152400,3098761260,2970,2970,2970,2970,0
|
|
20241002,152300,3098761260,2970,2970,2970,2970,0
|
|
20241002,152200,3098761260,2970,2970,2970,2970,0
|
|
20241002,152100,3098761260,2970,2970,2970,2970,0
|
|
20241002,152000,3098761260,2970,2970,2970,2970,0
|
|
20241002,151900,3098761260,2970,2970,2975,2965,4985
|
|
20241002,151800,3083956660,2975,2970,2975,2965,11138
|
|
20241002,151700,3050887700,2975,2980,2980,2970,4594
|
|
20241002,151600,3037242425,2975,2975,2980,2975,411
|
|
20241002,151500,3036019685,2975,2975,2980,2970,1202
|
|
20241002,151400,3032444850,2975,2975,2980,2975,461
|
|
20241002,151300,3031073345,2975,2970,2980,2970,13746
|
|
20241002,151200,2990181420,2970,2970,2975,2970,2746
|
|
20241002,151100,2982025755,2970,2965,2970,2965,10829
|
|
20241002,151000,2949898650,2970,2970,2970,2965,5707
|
|
20241002,150900,2932974620,2970,2970,2975,2970,580
|
|
20241002,150800,2931251995,2975,2970,2975,2965,919
|
|
20241002,150700,2928520270,2965,2970,2970,2965,3195
|
|
20241002,150600,2919032665,2970,2970,2970,2965,2579
|
|
20241002,150500,2911374035,2970,2970,2975,2970,861
|
|
20241002,150400,2908816825,2975,2975,2975,2970,2056
|
|
20241002,150300,2902710335,2970,2970,2975,2970,5017
|
|
20241002,150200,2887809775,2975,2970,2975,2965,7695
|
|
20241002,150100,2864980360,2970,2975,2975,2970,7523
|
|
20241002,150000,2842632940,2980,2980,2980,2975,1111
|
|
20241002,145900,2839327125,2980,2975,2980,2975,294
|
|
20241002,145800,2838451055,2980,2975,2980,2975,10305
|
|
20241002,145700,2807768675,2975,2975,2975,2970,6338
|
|
20241002,145600,2788913130,2970,2970,2975,2970,526
|
|
20241002,145500,2787350300,2970,2970,2975,2970,1094
|
|
20241002,145400,2784100755,2980,2970,2980,2970,1171
|
|
20241002,145300,2780622845,2975,2980,2980,2975,1503
|
|
20241002,145200,2776148895,2980,2975,2980,2975,2230
|
|
20241002,145100,2769508525,2980,2980,2980,2980,103
|
|
20241002,145000,2769201585,2975,2975,2980,2970,5336
|
|
20241002,144900,2753327380,2975,2980,2980,2975,1572
|
|
20241002,144800,2748647345,2980,2975,2980,2975,6382
|
|
20241002,144700,2729629490,2975,2975,2975,2975,30
|
|
20241002,144600,2729540240,2970,2980,2980,2970,2588
|
|
20241002,144500,2721853830,2970,2975,2980,2970,6694
|
|
20241002,144400,2701954175,2970,2975,2975,2970,1076
|
|
20241002,144300,2698758430,2970,2970,2970,2970,1053
|
|
20241002,144200,2695631020,2970,2975,2975,2970,2490
|
|
20241002,144100,2688226785,2980,2980,2980,2975,32
|
|
20241002,144000,2688131475,2980,2975,2980,2975,999
|
|
20241002,143900,2685159145,2980,2980,2980,2975,647
|
|
20241002,143800,2683232595,2980,2980,2980,2980,6675
|
|
20241002,143700,2663341095,2980,2985,2990,2980,1406
|
|
20241002,143600,2659144775,2985,2985,2985,2985,1183
|
|
20241002,143500,2655613520,2980,2980,2985,2980,763
|
|
20241002,143400,2653339765,2980,2985,2985,2980,2149
|
|
20241002,143300,2646934000,2985,2985,2985,2980,1264
|
|
20241002,143200,2643163365,2985,2990,2990,2985,2097
|
|
20241002,143100,2636903740,2985,2990,2990,2985,1868
|
|
20241002,143000,2631326175,2990,2990,2990,2990,64
|
|
20241002,142900,2631134815,2990,2995,2995,2990,340
|
|
20241002,142800,2630118065,2990,2995,2995,2990,951
|
|
20241002,142700,2627269825,2995,2990,2995,2990,7116
|
|
20241002,142600,2605992970,2990,2990,2990,2990,2364
|
|
20241002,142500,2598924610,2990,2990,2995,2990,3313
|
|
20241002,142400,2589018720,2995,2990,3000,2990,895
|
|
20241002,142300,2586338830,2995,3000,3000,2995,5817
|
|
20241002,142200,2568916105,3000,2995,3000,2995,1696
|
|
20241002,142100,2563829140,2995,2995,2995,2995,784
|
|
20241002,142000,2561481060,2995,2995,3000,2995,2136
|
|
20241002,141900,2555083700,2995,2995,3000,2990,1256
|
|
20241002,141800,2551322275,3000,2995,3000,2995,505
|
|
20241002,141700,2549809755,2995,2990,2995,2980,18797
|
|
20241002,141600,2493575060,2990,2985,2990,2980,24
|
|
20241002,141500,2493503410,2990,2980,2990,2980,84
|
|
20241002,141400,2493252260,2980,2985,2990,2980,1611
|
|
20241002,141300,2488443735,2990,2990,2990,2985,1527
|
|
20241002,141200,2483885595,2985,2990,2990,2985,417
|
|
20241002,141100,2482640800,2990,2985,2990,2985,339
|
|
20241002,141000,2481628870,2985,2990,2990,2985,1582
|
|
20241002,140900,2476900260,2990,2990,2995,2990,215
|
|
20241002,140800,2476257345,2990,2985,2995,2985,7194
|
|
20241002,140700,2454760775,2990,2990,2990,2990,1000
|
|
20241002,140600,2451770775,2990,2990,2990,2990,98
|
|
20241002,140500,2451477755,2985,2985,2985,2985,0
|
|
20241002,140400,2451477755,2985,2985,2985,2985,4144
|
|
20241002,140300,2439107915,2990,2990,2990,2990,13
|
|
20241002,140200,2439069045,2985,2985,2985,2985,341
|
|
20241002,140100,2438051160,2985,2990,2990,2980,1666
|
|
20241002,140000,2433086450,2985,2985,2985,2985,2344
|
|
20241002,135900,2426089610,2990,2985,2990,2985,1083
|
|
20241002,135800,2422856655,2985,2990,2990,2985,3
|
|
20241002,135700,2422847690,2985,2990,2990,2985,167
|
|
20241002,135600,2422348375,2995,2990,2995,2990,303
|
|
20241002,135500,2421442390,2990,2990,2990,2990,304
|
|
20241002,135400,2420533430,2995,2990,2995,2990,759
|
|
20241002,135300,2418260240,2990,2995,2995,2985,11
|
|
20241002,135200,2418227340,2985,2990,2995,2985,213
|
|
20241002,135100,2417590885,2995,2985,2995,2985,47
|
|
20241002,135000,2417450380,2995,2995,2995,2985,743
|
|
20241002,134900,2415230095,2985,2990,2990,2985,6940
|
|
20241002,134800,2394479705,2990,2990,2990,2985,524
|
|
20241002,134700,2392915545,2990,2990,2990,2990,50
|
|
20241002,134600,2392766045,2990,2990,2990,2990,6
|
|
20241002,134500,2392748105,2990,2990,2990,2990,0
|
|
20241002,134400,2392748105,2990,2990,2990,2990,49
|
|
20241002,134300,2392601595,2990,2985,2990,2980,613
|
|
20241002,134200,2390772265,2985,2985,2985,2985,18
|
|
20241002,134100,2390718535,2985,2980,2985,2970,2908
|
|
20241002,134000,2382073445,2980,2980,2980,2980,213
|
|
20241002,133900,2381438705,2980,2985,2985,2980,66
|
|
20241002,133800,2381241975,2985,2975,2985,2975,2339
|
|
20241002,133700,2374283415,2980,2985,2985,2980,8495
|
|
20241002,133600,2348968305,2980,2985,2985,2980,1621
|
|
20241002,133500,2344133955,2985,2985,2990,2985,1128
|
|
20241002,133400,2340766850,2985,2985,2985,2980,1010
|
|
20241002,133300,2337753475,2985,2985,2985,2985,210
|
|
20241002,133200,2337126625,2985,2985,2990,2985,84
|
|
20241002,133100,2336875860,2985,2990,2990,2985,661
|
|
20241002,133000,2334902725,2985,2990,2990,2985,8150
|
|
20241002,132900,2310548155,2990,2990,2990,2990,442
|
|
20241002,132800,2309226575,2990,2995,2995,2990,574
|
|
20241002,132700,2307510255,2995,2995,3000,2995,354
|
|
20241002,132600,2306450000,2995,2995,3000,2995,1936
|
|
20241002,132500,2300651655,2995,2995,2995,2995,15
|
|
20241002,132400,2300606730,2995,2990,2995,2985,2582
|
|
20241002,132300,2292891680,2995,2995,2995,2990,1250
|
|
20241002,132200,2289154150,2995,3000,3000,2995,117
|
|
20241002,132100,2288803710,2995,3000,3000,2995,1206
|
|
20241002,132000,2285191715,3000,3000,3005,2995,5576
|
|
20241002,131900,2268463495,3000,3005,3005,3000,840
|
|
20241002,131800,2265943440,3005,3005,3005,3005,501
|
|
20241002,131700,2264437935,3005,3000,3010,3000,2427
|
|
20241002,131600,2257156825,3005,3000,3005,3000,259
|
|
20241002,131500,2256378810,3005,3005,3005,3005,763
|
|
20241002,131400,2254085995,3005,3005,3010,3000,1096
|
|
20241002,131300,2250793660,3010,3010,3010,3010,6
|
|
20241002,131200,2250775600,3005,3005,3010,3005,1316
|
|
20241002,131100,2246820970,3005,3010,3010,3005,160
|
|
20241002,131000,2246339375,3010,3010,3010,3005,62
|
|
20241002,130900,2246152980,3010,3005,3010,3005,532
|
|
20241002,130800,2244554265,3005,3000,3005,3000,661
|
|
20241002,130700,2242568290,3000,3005,3010,3000,735
|
|
20241002,130600,2240360105,3005,3010,3010,3005,204
|
|
20241002,130500,2239747065,3010,3005,3010,3005,590
|
|
20241002,130400,2237974110,3010,3010,3010,3000,3034
|
|
20241002,130300,2228858150,3010,3010,3010,3010,13
|
|
20241002,130200,2228819020,3010,3005,3010,3005,993
|
|
20241002,130100,2225835035,3005,3005,3010,3005,624
|
|
20241002,130000,2223958850,3010,3010,3010,3005,4
|
|
20241002,125900,2223946815,3010,3010,3010,3005,2423
|
|
20241002,125800,2216665575,3010,3010,3010,3005,60
|
|
20241002,125700,2216485250,3005,3010,3010,3005,887
|
|
20241002,125600,2213819810,3010,3010,3010,3010,304
|
|
20241002,125500,2212904770,3010,3015,3015,3010,8555
|
|
20241002,125400,2187154170,3010,3015,3015,3010,1778
|
|
20241002,125300,2181795005,3015,3015,3015,3010,1600
|
|
20241002,125200,2176971505,3015,3015,3015,3015,3557
|
|
20241002,125100,2166247150,3015,3010,3015,3010,269
|
|
20241002,125000,2165436760,3010,3010,3015,3010,5992
|
|
20241002,124900,2147400760,3010,3015,3015,3010,1993
|
|
20241002,124800,2141398445,3010,3010,3010,3010,4498
|
|
20241002,124700,2127859465,3010,3015,3015,3005,441
|
|
20241002,124600,2126532425,3005,3010,3015,3005,3107
|
|
20241002,124500,2117179590,3010,3010,3015,3010,6751
|
|
20241002,124400,2096859065,3010,3000,3010,3000,2881
|
|
20241002,124300,2088199660,3005,3005,3005,3005,113
|
|
20241002,124200,2087860095,3005,3000,3005,3000,519
|
|
20241002,124100,2086303070,3000,3010,3010,3000,1773
|
|
20241002,124000,2080975805,3010,3000,3010,3000,1779
|
|
20241002,123900,2075638465,3000,3000,3005,3000,4860
|
|
20241002,123800,2061053460,3005,3005,3010,3000,2124
|
|
20241002,123700,2054670050,3010,3005,3010,3000,3867
|
|
20241002,123600,2043045780,3005,2995,3005,2995,16059
|
|
20241002,123500,1994877450,2990,2990,2990,2990,3297
|
|
20241002,123400,1985019420,2990,2990,2990,2990,2276
|
|
20241002,123300,1978214180,2990,2980,2990,2980,10989
|
|
20241002,123200,1945404875,2980,2985,2985,2980,272
|
|
20241002,123100,1944593460,2985,2980,2985,2980,233
|
|
20241002,123000,1943899115,2980,2985,2985,2980,774
|
|
20241002,122900,1941588930,2980,2975,2980,2975,6867
|
|
20241002,122800,1921127320,2980,2975,2980,2975,10201
|
|
20241002,122700,1890732085,2975,2980,2980,2975,1290
|
|
20241002,122600,1886890960,2975,2975,2975,2975,5
|
|
20241002,122500,1886876085,2980,2980,2980,2980,441
|
|
20241002,122400,1885561905,2980,2980,2985,2980,309
|
|
20241002,122300,1884640815,2975,2980,2980,2975,944
|
|
20241002,122200,1881827700,2980,2985,2985,2980,412
|
|
20241002,122100,1880597955,2985,2980,2985,2980,310
|
|
20241002,122000,1879673630,2985,2985,2985,2985,1
|
|
20241002,121900,1879670645,2980,2980,2980,2980,701
|
|
20241002,121800,1877581665,2980,2980,2985,2980,621
|
|
20241002,121700,1875731065,2985,2975,2985,2975,2613
|
|
20241002,121600,1867947030,2975,2975,2975,2975,0
|
|
20241002,121500,1867947030,2975,2980,2980,2975,2066
|
|
20241002,121400,1861799275,2980,2980,2980,2980,1303
|
|
20241002,121300,1857916335,2980,2980,2985,2975,4164
|
|
20241002,121200,1845506510,2980,2975,2980,2975,1646
|
|
20241002,121100,1840608180,2975,2975,2975,2975,956
|
|
20241002,121000,1837764080,2975,2975,2975,2970,5020
|
|
20241002,120900,1822853035,2975,2975,2975,2975,500
|
|
20241002,120800,1821365535,2975,2970,2975,2970,1079
|
|
20241002,120700,1818160510,2975,2975,2980,2975,2448
|
|
20241002,120600,1810870685,2975,2975,2975,2975,1900
|
|
20241002,120500,1805218185,2970,2970,2970,2970,1011
|
|
20241002,120400,1802215515,2975,2975,2975,2975,973
|
|
20241002,120300,1799320840,2975,2975,2975,2965,1753
|
|
20241002,120200,1794118165,2975,2970,2975,2970,3
|
|
20241002,120100,1794109245,2970,2970,2975,2970,4
|
|
20241002,120000,1794097360,2975,2975,2975,2975,0
|
|
20241002,115900,1794097360,2975,2970,2975,2970,4753
|
|
20241002,115800,1779976500,2970,2970,2970,2970,229
|
|
20241002,115700,1779296370,2970,2970,2970,2970,91
|
|
20241002,115600,1779026100,2970,2965,2970,2965,661
|
|
20241002,115500,1777065720,2965,2965,2970,2965,4006
|
|
20241002,115400,1765187915,2965,2965,2970,2965,2004
|
|
20241002,115300,1759246045,2965,2965,2965,2965,1370
|
|
20241002,115200,1755183995,2965,2970,2970,2965,876
|
|
20241002,115100,1752585430,2970,2970,2970,2970,675
|
|
20241002,115000,1750580680,2970,2970,2970,2965,3800
|
|
20241002,114900,1739297690,2970,2970,2970,2970,1342
|
|
20241002,114800,1735311950,2970,2970,2970,2970,3500
|
|
20241002,114700,1724916950,2975,2970,2975,2970,1999
|
|
20241002,114600,1718975425,2970,2970,2970,2970,3150
|
|
20241002,114500,1709619925,2970,2980,2980,2970,234
|
|
20241002,114400,1708923735,2980,2975,2980,2975,226
|
|
20241002,114300,1708250275,2975,2980,2980,2975,1334
|
|
20241002,114200,1704281605,2985,2980,2985,2980,1005
|
|
20241002,114100,1701285075,2980,2975,2980,2975,1321
|
|
20241002,114000,1697348580,2975,2975,2980,2975,14523
|
|
20241002,113900,1654142635,2980,2975,2980,2975,719
|
|
20241002,113800,1652003565,2975,2980,2980,2975,83
|
|
20241002,113700,1651756525,2980,2980,2980,2980,141
|
|
20241002,113600,1651336345,2980,2975,2980,2975,4652
|
|
20241002,113500,1637490215,2980,2980,2980,2980,12
|
|
20241002,113400,1637454455,2980,2975,2980,2975,75
|
|
20241002,113300,1637230960,2980,2980,2980,2975,946
|
|
20241002,113200,1634415070,2980,2980,2980,2975,3833
|
|
20241002,113100,1622994230,2980,2975,2980,2975,107
|
|
20241002,113000,1622675620,2980,2980,2980,2975,100
|
|
20241002,112900,1622378105,2975,2980,2980,2975,1057
|
|
20241002,112800,1619233525,2980,2980,2980,2975,129
|
|
20241002,112700,1618849725,2985,2985,2985,2980,276
|
|
20241002,112600,1618027215,2985,2985,2985,2980,573
|
|
20241002,112500,1616318425,2985,2980,2985,2980,1530
|
|
20241002,112400,1611759010,2980,2975,2980,2975,160
|
|
20241002,112300,1611282995,2980,2975,2980,2975,2361
|
|
20241002,112200,1604247265,2980,2975,2980,2975,327
|
|
20241002,112100,1603273270,2975,2980,2985,2975,268
|
|
20241002,112000,1602474875,2985,2975,2985,2975,393
|
|
20241002,111900,1601305090,2975,2985,2985,2975,2988
|
|
20241002,111800,1592400685,2990,2990,2990,2985,214
|
|
20241002,111700,1591761325,2980,2985,2990,2980,2156
|
|
20241002,111600,1585329975,2985,2985,2985,2985,43
|
|
20241002,111500,1585201620,2980,2975,2985,2975,2703
|
|
20241002,111400,1577146725,2980,2985,2985,2980,213
|
|
20241002,111300,1576511975,2980,2980,2980,2980,848
|
|
20241002,111200,1573984935,2980,2980,2980,2980,658
|
|
20241002,111100,1572024095,2985,2985,2985,2985,201
|
|
20241002,111000,1571424110,2985,2985,2985,2980,487
|
|
20241002,110900,1569970420,2985,2985,2985,2980,1014
|
|
20241002,110800,1566948580,2985,2985,2985,2985,416
|
|
20241002,110700,1565706820,2985,2985,2985,2985,95
|
|
20241002,110600,1565423245,2985,2985,2985,2980,44
|
|
20241002,110500,1565291910,2985,2980,2990,2975,2967
|
|
20241002,110400,1556436605,2985,2980,2985,2975,1799
|
|
20241002,110300,1551075725,2980,2980,2980,2980,213
|
|
20241002,110200,1550440985,2980,2980,2980,2980,102
|
|
20241002,110100,1550137025,2980,2975,2980,2975,244
|
|
20241002,110000,1549411115,2975,2975,2975,2975,3579
|
|
20241002,105900,1538763590,2975,2975,2975,2970,20
|
|
20241002,105800,1538704100,2975,2975,2975,2970,2257
|
|
20241002,105700,1531998525,2975,2975,2975,2975,4
|
|
20241002,105600,1531986625,2975,2970,2975,2970,422
|
|
20241002,105500,1530733210,2975,2980,2980,2970,5638
|
|
20241002,105400,1513950115,2980,2975,2985,2975,393
|
|
20241002,105300,1512779390,2980,2980,2985,2975,241
|
|
20241002,105200,1512061695,2985,2980,2985,2980,1819
|
|
20241002,105100,1506640910,2990,2990,2990,2990,3060
|
|
20241002,105000,1497491510,2990,2975,2990,2970,18026
|
|
20241002,104900,1443751170,2970,2975,2975,2970,209
|
|
20241002,104800,1443130190,2975,2970,2975,2970,1066
|
|
20241002,104700,1439964150,2975,2980,2980,2970,1848
|
|
20241002,104600,1434473420,2980,2975,2980,2970,861
|
|
20241002,104500,1431912630,2975,2975,2975,2975,768
|
|
20241002,104400,1429627830,2975,2980,2980,2975,204
|
|
20241002,104300,1429020915,2980,2975,2980,2975,82
|
|
20241002,104200,1428776830,2980,2975,2980,2975,502
|
|
20241002,104100,1427283375,2980,2980,2980,2975,299
|
|
20241002,104000,1426393420,2980,2975,2980,2975,38
|
|
20241002,103900,1426280310,2975,2980,2980,2975,1715
|
|
20241002,103800,1421177335,2975,2980,2980,2975,99
|
|
20241002,103700,1420882645,2980,2980,2985,2980,816
|
|
20241002,103600,1418448850,2985,2980,2985,2975,3220
|
|
20241002,103500,1408850725,2985,2980,2985,2980,905
|
|
20241002,103400,1406153785,2985,2980,2985,2980,2606
|
|
20241002,103300,1398387900,2980,2975,2980,2975,1878
|
|
20241002,103200,1392797120,2975,2980,2980,2975,1106
|
|
20241002,103100,1389506680,2975,2975,2975,2975,3785
|
|
20241002,103000,1378246305,2970,2980,2980,2970,8065
|
|
20241002,102900,1354252620,2980,2980,2985,2980,4557
|
|
20241002,102800,1340672755,2980,2970,2980,2970,2728
|
|
20241002,102700,1332556960,2975,2975,2975,2975,1231
|
|
20241002,102600,1328894735,2975,2975,2980,2970,2187
|
|
20241002,102500,1322388400,2975,2975,2975,2975,479
|
|
20241002,102400,1320963375,2965,2980,2980,2965,1833
|
|
20241002,102300,1315521090,2970,2980,2985,2965,3371
|
|
20241002,102200,1305464770,2980,2970,2980,2970,3023
|
|
20241002,102100,1296486450,2970,2965,2970,2965,162
|
|
20241002,102000,1296006110,2965,2965,2965,2965,188
|
|
20241002,101900,1295448690,2970,2980,2980,2970,2982
|
|
20241002,101800,1286591965,2975,2980,2980,2975,1700
|
|
20241002,101700,1281531215,2980,2970,2980,2970,3843
|
|
20241002,101600,1270097805,2975,2975,2975,2965,212
|
|
20241002,101500,1269467560,2970,2970,2970,2965,1525
|
|
20241002,101400,1264938510,2970,2960,2970,2960,5227
|
|
20241002,101300,1249440485,2965,2960,2965,2960,264
|
|
20241002,101200,1248658970,2965,2955,2965,2955,900
|
|
20241002,101100,1245996460,2955,2955,2955,2955,232
|
|
20241002,101000,1245310900,2955,2965,2965,2955,1222
|
|
20241002,100900,1241694010,2965,2960,2965,2955,5375
|
|
20241002,100800,1225784285,2960,2960,2960,2955,5832
|
|
20241002,100700,1208536910,2960,2960,2965,2955,6690
|
|
20241002,100600,1188746965,2960,2970,2970,2960,540
|
|
20241002,100500,1187144170,2970,2955,2970,2955,9619
|
|
20241002,100400,1158662285,2955,2950,2955,2950,1493
|
|
20241002,100300,1154251475,2950,2950,2950,2950,201
|
|
20241002,100200,1153658525,2950,2950,2955,2945,1708
|
|
20241002,100100,1148619720,2950,2950,2950,2950,132
|
|
20241002,100000,1148230320,2950,2950,2950,2945,260
|
|
20241002,095900,1147464175,2945,2940,2950,2935,3812
|
|
20241002,095800,1136232215,2940,2940,2940,2935,8987
|
|
20241002,095700,1109812935,2935,2940,2940,2935,1247
|
|
20241002,095600,1106152190,2940,2940,2940,2940,555
|
|
20241002,095500,1104520490,2935,2940,2940,2935,678
|
|
20241002,095400,1102528640,2935,2935,2940,2930,598
|
|
20241002,095300,1100773310,2935,2945,2945,2935,6299
|
|
20241002,095200,1082284795,2940,2950,2950,2935,21536
|
|
20241002,095100,1018946245,2945,2950,2950,2945,2492
|
|
20241002,095000,1011597575,2950,2960,2960,2950,801
|
|
20241002,094900,1009230625,2960,2950,2960,2945,3375
|
|
20241002,094800,999277900,2960,2950,2960,2950,6029
|
|
20241002,094700,981492300,2950,2960,2960,2950,720
|
|
20241002,094600,979362760,2960,2960,2960,2955,1479
|
|
20241002,094500,974992220,2960,2960,2960,2950,2984
|
|
20241002,094400,966179000,2960,2950,2960,2945,9252
|
|
20241002,094300,938860155,2945,2945,2945,2940,5187
|
|
20241002,094200,923588790,2945,2950,2950,2945,2510
|
|
20241002,094100,916196830,2950,2940,2950,2940,6400
|
|
20241002,094000,897346610,2945,2940,2945,2940,2417
|
|
20241002,093900,890237685,2940,2935,2940,2930,9618
|
|
20241002,093800,861974000,2935,2930,2935,2925,4548
|
|
20241002,093700,848642680,2930,2935,2935,2930,1546
|
|
20241002,093600,844112840,2935,2930,2935,2930,561
|
|
20241002,093500,842469035,2930,2930,2930,2925,1423
|
|
20241002,093400,838299650,2930,2930,2930,2925,1565
|
|
20241002,093300,833714210,2925,2925,2925,2925,1422
|
|
20241002,093200,829554860,2925,2925,2925,2925,699
|
|
20241002,093100,827510285,2930,2930,2930,2925,1674
|
|
20241002,093000,822613490,2930,2935,2935,2925,1930
|
|
20241002,092900,816959235,2935,2935,2935,2925,10202
|
|
20241002,092800,787111540,2935,2935,2935,2930,274
|
|
20241002,092700,786307400,2935,2940,2940,2935,1347
|
|
20241002,092600,782351225,2935,2930,2940,2925,5751
|
|
20241002,092500,765485540,2935,2925,2935,2925,10270
|
|
20241002,092400,735411065,2925,2935,2935,2920,5820
|
|
20241002,092300,718393360,2935,2930,2935,2925,3980
|
|
20241002,092200,706734230,2930,2935,2940,2930,2804
|
|
20241002,092100,698510335,2940,2935,2940,2930,2444
|
|
20241002,092000,691334985,2935,2930,2935,2930,698
|
|
20241002,091900,689287490,2930,2935,2940,2930,3756
|
|
20241002,091800,678281190,2935,2935,2940,2930,1073
|
|
20241002,091700,675134160,2935,2940,2940,2930,960
|
|
20241002,091600,672314220,2940,2940,2945,2935,5914
|
|
20241002,091500,654937300,2940,2945,2945,2940,1172
|
|
20241002,091400,651486555,2935,2940,2945,2935,8237
|
|
20241002,091300,627268235,2940,2935,2945,2930,4239
|
|
20241002,091200,614827245,2930,2925,2940,2925,4872
|
|
20241002,091100,600549740,2925,2915,2930,2915,5769
|
|
20241002,091000,583685325,2915,2925,2930,2915,15413
|
|
20241002,090900,538698565,2920,2930,2930,2920,9466
|
|
20241002,090800,511011470,2935,2935,2935,2925,8082
|
|
20241002,090700,487354955,2935,2940,2940,2930,2588
|
|
20241002,090600,479760525,2940,2940,2940,2935,1738
|
|
20241002,090500,474654800,2940,2950,2950,2940,8788
|
|
20241002,090400,448802555,2955,2940,2955,2925,32625
|
|
20241002,090300,352791955,2940,2935,2945,2920,30218
|
|
20241002,090200,264235325,2935,2940,2945,2930,5576
|
|
20241002,090100,247867450,2940,2920,2940,2910,40248
|
|
20241002,090000,130169725,2920,2940,2940,2920,43962
|