592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184900,2409356845,2935,2935,2935,2935,25580
|
|
20241010,184800,2409356845,2935,2935,2935,2935,0
|
|
20241010,184700,2409356845,2935,2935,2935,2935,0
|
|
20241010,184600,2409356845,2935,2935,2935,2935,0
|
|
20241010,184500,2409356845,2935,2935,2935,2935,0
|
|
20241010,184400,2409356845,2935,2935,2935,2935,0
|
|
20241010,184300,2409356845,2935,2935,2935,2935,0
|
|
20241010,184200,2409356845,2935,2935,2935,2935,0
|
|
20241010,184100,2409356845,2935,2935,2935,2935,0
|
|
20241010,184000,2409356845,2935,2935,2935,2935,0
|
|
20241010,183900,2409356845,2935,2935,2935,2935,0
|
|
20241010,183800,2409356845,2935,2935,2935,2935,0
|
|
20241010,183700,2409356845,2935,2935,2935,2935,0
|
|
20241010,183600,2409356845,2935,2935,2935,2935,0
|
|
20241010,183500,2409356845,2935,2935,2935,2935,0
|
|
20241010,183400,2409356845,2935,2935,2935,2935,0
|
|
20241010,183300,2409356845,2935,2935,2935,2935,0
|
|
20241010,183200,2409356845,2935,2935,2935,2935,0
|
|
20241010,183100,2409356845,2935,2935,2935,2935,0
|
|
20241010,183000,2409356845,2935,2935,2935,2935,0
|
|
20241010,182900,2409356845,2935,2935,2935,2935,0
|
|
20241010,182800,2409356845,2935,2935,2935,2935,0
|
|
20241010,182700,2409356845,2935,2935,2935,2935,0
|
|
20241010,182600,2409356845,2935,2935,2935,2935,0
|
|
20241010,182500,2409356845,2935,2935,2935,2935,0
|
|
20241010,182400,2409356845,2935,2935,2935,2935,0
|
|
20241010,182300,2409356845,2935,2935,2935,2935,0
|
|
20241010,182200,2409356845,2935,2935,2935,2935,0
|
|
20241010,182100,2409356845,2935,2935,2935,2935,0
|
|
20241010,182000,2409356845,2935,2935,2935,2935,0
|
|
20241010,181900,2409356845,2935,2935,2935,2935,25580
|
|
20241010,181800,2409356845,2935,2935,2935,2935,0
|
|
20241010,181700,2409356845,2935,2935,2935,2935,0
|
|
20241010,181600,2409356845,2935,2935,2935,2935,0
|
|
20241010,181500,2409356845,2935,2935,2935,2935,0
|
|
20241010,181400,2409356845,2935,2935,2935,2935,0
|
|
20241010,181300,2409356845,2935,2935,2935,2935,0
|
|
20241010,181200,2409356845,2935,2935,2935,2935,0
|
|
20241010,181100,2409356845,2935,2935,2935,2935,0
|
|
20241010,181000,2409356845,2935,2935,2935,2935,0
|
|
20241010,180900,2409356845,2935,2935,2935,2935,0
|
|
20241010,180800,2409356845,2935,2935,2935,2935,0
|
|
20241010,180700,2409356845,2935,2935,2935,2935,0
|
|
20241010,180600,2409356845,2935,2935,2935,2935,0
|
|
20241010,180500,2409356845,2935,2935,2935,2935,0
|
|
20241010,180400,2409356845,2935,2935,2935,2935,0
|
|
20241010,180300,2409356845,2935,2935,2935,2935,0
|
|
20241010,180200,2409356845,2935,2935,2935,2935,0
|
|
20241010,180100,2409356845,2935,2935,2935,2935,0
|
|
20241010,180000,2409356845,2935,2935,2935,2935,0
|
|
20241010,175900,2409356845,2935,2935,2935,2935,0
|
|
20241010,175800,2409356845,2935,2935,2935,2935,0
|
|
20241010,175700,2409356845,2935,2935,2935,2935,0
|
|
20241010,175600,2409356845,2935,2935,2935,2935,0
|
|
20241010,175500,2409356845,2935,2935,2935,2935,0
|
|
20241010,175400,2409356845,2935,2935,2935,2935,0
|
|
20241010,175300,2409356845,2935,2935,2935,2935,0
|
|
20241010,175200,2409356845,2935,2935,2935,2935,0
|
|
20241010,175100,2409356845,2935,2935,2935,2935,0
|
|
20241010,175000,2409356845,2935,2935,2935,2935,0
|
|
20241010,174900,2409356845,2935,2935,2935,2935,25580
|
|
20241010,174800,2409356845,2935,2935,2935,2935,0
|
|
20241010,174700,2409356845,2935,2935,2935,2935,0
|
|
20241010,174600,2409356845,2935,2935,2935,2935,0
|
|
20241010,174500,2409356845,2935,2935,2935,2935,0
|
|
20241010,174400,2409356845,2935,2935,2935,2935,0
|
|
20241010,174300,2409356845,2935,2935,2935,2935,0
|
|
20241010,174200,2409356845,2935,2935,2935,2935,0
|
|
20241010,174100,2409356845,2935,2935,2935,2935,0
|
|
20241010,174000,2409356845,2935,2935,2935,2935,0
|
|
20241010,173900,2409356845,2935,2935,2935,2935,0
|
|
20241010,173800,2409356845,2935,2935,2935,2935,0
|
|
20241010,173700,2409356845,2935,2935,2935,2935,0
|
|
20241010,173600,2409356845,2935,2935,2935,2935,0
|
|
20241010,173500,2409356845,2935,2935,2935,2935,0
|
|
20241010,173400,2409356845,2935,2935,2935,2935,0
|
|
20241010,173300,2409356845,2935,2935,2935,2935,0
|
|
20241010,173200,2409356845,2935,2935,2935,2935,0
|
|
20241010,173100,2409356845,2935,2935,2935,2935,0
|
|
20241010,173000,2409356845,2935,2935,2935,2935,0
|
|
20241010,172900,2409356845,2935,2935,2935,2935,0
|
|
20241010,172800,2409356845,2935,2935,2935,2935,0
|
|
20241010,172700,2409356845,2935,2935,2935,2935,0
|
|
20241010,172600,2409356845,2935,2935,2935,2935,0
|
|
20241010,172500,2409356845,2935,2935,2935,2935,0
|
|
20241010,172400,2409356845,2935,2935,2935,2935,0
|
|
20241010,172300,2409356845,2935,2935,2935,2935,0
|
|
20241010,172200,2409356845,2935,2935,2935,2935,0
|
|
20241010,172100,2409356845,2935,2935,2935,2935,0
|
|
20241010,172000,2409356845,2935,2935,2935,2935,0
|
|
20241010,171900,2409356845,2935,2935,2935,2935,25580
|
|
20241010,171800,2409356845,2935,2935,2935,2935,0
|
|
20241010,171700,2409356845,2935,2935,2935,2935,0
|
|
20241010,171600,2409356845,2935,2935,2935,2935,0
|
|
20241010,171500,2409356845,2935,2935,2935,2935,0
|
|
20241010,171400,2409356845,2935,2935,2935,2935,0
|
|
20241010,171300,2409356845,2935,2935,2935,2935,0
|
|
20241010,171200,2409356845,2935,2935,2935,2935,0
|
|
20241010,171100,2409356845,2935,2935,2935,2935,0
|
|
20241010,171000,2409356845,2935,2935,2935,2935,0
|
|
20241010,170900,2409356845,2935,2935,2935,2935,0
|
|
20241010,170800,2409356845,2935,2935,2935,2935,0
|
|
20241010,170700,2409356845,2935,2935,2935,2935,0
|
|
20241010,170600,2409356845,2935,2935,2935,2935,0
|
|
20241010,170500,2409356845,2935,2935,2935,2935,0
|
|
20241010,170400,2409356845,2935,2935,2935,2935,0
|
|
20241010,170300,2409356845,2935,2935,2935,2935,0
|
|
20241010,170200,2409356845,2935,2935,2935,2935,0
|
|
20241010,170100,2409356845,2935,2935,2935,2935,0
|
|
20241010,170000,2409356845,2935,2935,2935,2935,0
|
|
20241010,165900,2409356845,2935,2935,2935,2935,0
|
|
20241010,165800,2409356845,2935,2935,2935,2935,0
|
|
20241010,165700,2409356845,2935,2935,2935,2935,0
|
|
20241010,165600,2409356845,2935,2935,2935,2935,0
|
|
20241010,165500,2409356845,2935,2935,2935,2935,0
|
|
20241010,165400,2409356845,2935,2935,2935,2935,0
|
|
20241010,165300,2409356845,2935,2935,2935,2935,0
|
|
20241010,165200,2409356845,2935,2935,2935,2935,0
|
|
20241010,165100,2409356845,2935,2935,2935,2935,0
|
|
20241010,165000,2409356845,2935,2935,2935,2935,0
|
|
20241010,164900,2409356845,2935,2935,2935,2935,25580
|
|
20241010,164800,2409356845,2935,2935,2935,2935,0
|
|
20241010,164700,2409356845,2935,2935,2935,2935,0
|
|
20241010,164600,2409356845,2935,2935,2935,2935,0
|
|
20241010,164500,2409356845,2935,2935,2935,2935,0
|
|
20241010,164400,2409356845,2935,2935,2935,2935,0
|
|
20241010,164300,2409356845,2935,2935,2935,2935,0
|
|
20241010,164200,2409356845,2935,2935,2935,2935,0
|
|
20241010,164100,2409356845,2935,2935,2935,2935,0
|
|
20241010,164000,2409356845,2935,2935,2935,2935,0
|
|
20241010,163900,2409356845,2935,2935,2935,2935,0
|
|
20241010,163800,2409356845,2935,2935,2935,2935,0
|
|
20241010,163700,2409356845,2935,2935,2935,2935,0
|
|
20241010,163600,2409356845,2935,2935,2935,2935,0
|
|
20241010,163500,2409356845,2935,2935,2935,2935,0
|
|
20241010,163400,2409356845,2935,2935,2935,2935,0
|
|
20241010,163300,2409356845,2935,2935,2935,2935,0
|
|
20241010,163200,2409356845,2935,2935,2935,2935,0
|
|
20241010,163100,2409356845,2935,2935,2935,2935,0
|
|
20241010,163000,2409356845,2935,2935,2935,2935,0
|
|
20241010,162900,2409356845,2935,2935,2935,2935,0
|
|
20241010,162800,2409356845,2935,2935,2935,2935,0
|
|
20241010,162700,2409356845,2935,2935,2935,2935,0
|
|
20241010,162600,2409356845,2935,2935,2935,2935,0
|
|
20241010,162500,2409356845,2935,2935,2935,2935,0
|
|
20241010,162400,2409356845,2935,2935,2935,2935,0
|
|
20241010,162300,2409356845,2935,2935,2935,2935,0
|
|
20241010,162200,2409356845,2935,2935,2935,2935,0
|
|
20241010,162100,2409356845,2935,2935,2935,2935,0
|
|
20241010,162000,2409356845,2935,2935,2935,2935,0
|
|
20241010,161900,2409356845,2935,2935,2935,2935,25580
|
|
20241010,161800,2409356845,2935,2935,2935,2935,0
|
|
20241010,161700,2409356845,2935,2935,2935,2935,0
|
|
20241010,161600,2409356845,2935,2935,2935,2935,0
|
|
20241010,161500,2409356845,2935,2935,2935,2935,0
|
|
20241010,161400,2409356845,2935,2935,2935,2935,0
|
|
20241010,161300,2409356845,2935,2935,2935,2935,0
|
|
20241010,161200,2409356845,2935,2935,2935,2935,0
|
|
20241010,161100,2409356845,2935,2935,2935,2935,0
|
|
20241010,161000,2409356845,2935,2935,2935,2935,0
|
|
20241010,160900,2409356845,2935,2935,2935,2935,0
|
|
20241010,160800,2409356845,2935,2935,2935,2935,0
|
|
20241010,160700,2409356845,2935,2935,2935,2935,0
|
|
20241010,160600,2409356845,2935,2935,2935,2935,0
|
|
20241010,160500,2409356845,2935,2935,2935,2935,0
|
|
20241010,160400,2409356845,2935,2935,2935,2935,0
|
|
20241010,160300,2409356845,2935,2935,2935,2935,0
|
|
20241010,160200,2409356845,2935,2935,2935,2935,0
|
|
20241010,160100,2409356845,2935,2935,2935,2935,0
|
|
20241010,160000,2409356845,2935,2935,2935,2935,0
|
|
20241010,155900,2409356845,2935,2935,2935,2935,0
|
|
20241010,155800,2409356845,2935,2935,2935,2935,0
|
|
20241010,155700,2409356845,2935,2935,2935,2935,0
|
|
20241010,155600,2409356845,2935,2935,2935,2935,0
|
|
20241010,155500,2409356845,2935,2935,2935,2935,0
|
|
20241010,155400,2409356845,2935,2935,2935,2935,0
|
|
20241010,155300,2409356845,2935,2935,2935,2935,0
|
|
20241010,155200,2409356845,2935,2935,2935,2935,0
|
|
20241010,155100,2409356845,2935,2935,2935,2935,0
|
|
20241010,155000,2409356845,2935,2935,2935,2935,0
|
|
20241010,154900,2409356845,2935,2935,2935,2935,25580
|
|
20241010,154800,2409356845,2935,2935,2935,2935,0
|
|
20241010,154700,2409356845,2935,2935,2935,2935,0
|
|
20241010,154600,2409356845,2935,2935,2935,2935,0
|
|
20241010,154500,2409356845,2935,2935,2935,2935,0
|
|
20241010,154400,2409356845,2935,2935,2935,2935,0
|
|
20241010,154300,2409356845,2935,2935,2935,2935,0
|
|
20241010,154200,2409356845,2935,2935,2935,2935,0
|
|
20241010,154100,2409356845,2935,2935,2935,2935,0
|
|
20241010,154000,2409356845,2935,2935,2935,2935,0
|
|
20241010,153900,2409356845,2935,2935,2935,2935,0
|
|
20241010,153800,2409356845,2935,2935,2935,2935,0
|
|
20241010,153700,2409356845,2935,2935,2935,2935,0
|
|
20241010,153600,2409356845,2935,2935,2935,2935,0
|
|
20241010,153500,2409356845,2935,2935,2935,2935,0
|
|
20241010,153400,2409356845,2935,2935,2935,2935,0
|
|
20241010,153300,2409356845,2935,2935,2935,2935,0
|
|
20241010,153200,2409356845,2935,2935,2935,2935,0
|
|
20241010,153100,2409356845,2935,2935,2935,2935,0
|
|
20241010,153000,2409356845,2935,2935,2935,2935,25580
|
|
20241010,152900,2334279545,2950,2950,2950,2950,0
|
|
20241010,152800,2334279545,2950,2950,2950,2950,0
|
|
20241010,152700,2334279545,2950,2950,2950,2950,0
|
|
20241010,152600,2334279545,2950,2950,2950,2950,0
|
|
20241010,152500,2334279545,2950,2950,2950,2950,0
|
|
20241010,152400,2334279545,2950,2950,2950,2950,0
|
|
20241010,152300,2334279545,2950,2950,2950,2950,0
|
|
20241010,152200,2334279545,2950,2950,2950,2950,0
|
|
20241010,152100,2334279545,2950,2950,2950,2950,0
|
|
20241010,152000,2334279545,2950,2950,2950,2950,0
|
|
20241010,151900,2334279545,2950,2945,2955,2940,11490
|
|
20241010,151800,2300466065,2945,2950,2950,2945,12360
|
|
20241010,151700,2264065015,2945,2950,2950,2945,393
|
|
20241010,151600,2262906105,2950,2950,2950,2950,509
|
|
20241010,151500,2261404555,2950,2945,2950,2945,1417
|
|
20241010,151400,2257224490,2945,2950,2950,2945,1001
|
|
20241010,151300,2254272165,2950,2950,2955,2945,14656
|
|
20241010,151200,2211036875,2950,2955,2955,2950,17562
|
|
20241010,151100,2159227360,2955,2955,2955,2950,1876
|
|
20241010,151000,2153684970,2955,2955,2960,2955,30605
|
|
20241010,150900,2063247190,2955,2960,2960,2955,526
|
|
20241010,150800,2061691585,2960,2960,2960,2960,5480
|
|
20241010,150700,2045470785,2960,2960,2960,2955,951
|
|
20241010,150600,2042656325,2960,2960,2960,2960,137
|
|
20241010,150500,2042250805,2960,2955,2960,2955,6788
|
|
20241010,150400,2022187210,2955,2960,2960,2955,207
|
|
20241010,150300,2021575325,2955,2955,2960,2955,3659
|
|
20241010,150200,2010762970,2955,2960,2960,2955,239
|
|
20241010,150100,2010056440,2960,2960,2960,2955,678
|
|
20241010,150000,2008052060,2960,2960,2960,2955,273
|
|
20241010,145900,2007245030,2960,2960,2960,2960,466
|
|
20241010,145800,2005865670,2960,2960,2960,2955,693
|
|
20241010,145700,2003815515,2960,2960,2965,2960,1034
|
|
20241010,145600,2000754420,2960,2960,2960,2960,4014
|
|
20241010,145500,1988872980,2965,2960,2965,2960,11270
|
|
20241010,145400,1955513775,2965,2960,2965,2960,4299
|
|
20241010,145300,1942770575,2965,2960,2965,2960,3723
|
|
20241010,145200,1931750435,2960,2960,2960,2960,461
|
|
20241010,145100,1930385875,2965,2965,2965,2965,0
|
|
20241010,145000,1930385875,2965,2965,2965,2965,49
|
|
20241010,144900,1930240590,2965,2965,2965,2965,1876
|
|
20241010,144800,1924678250,2960,2960,2965,2960,222
|
|
20241010,144700,1924021100,2960,2960,2960,2960,70
|
|
20241010,144600,1923813900,2965,2960,2965,2960,16
|
|
20241010,144500,1923766535,2960,2960,2965,2960,2332
|
|
20241010,144400,1916863765,2960,2960,2965,2960,3855
|
|
20241010,144300,1905452860,2965,2960,2965,2960,3745
|
|
20241010,144200,1894357480,2960,2960,2965,2960,3476
|
|
20241010,144100,1884068370,2965,2965,2965,2965,1126
|
|
20241010,144000,1880729780,2965,2965,2970,2965,3043
|
|
20241010,143900,1871707280,2965,2965,2965,2965,4362
|
|
20241010,143800,1858773950,2970,2970,2970,2970,1
|
|
20241010,143700,1858770980,2970,2970,2970,2965,1209
|
|
20241010,143600,1855186250,2965,2970,2970,2965,7
|
|
20241010,143500,1855165470,2970,2970,2970,2970,500
|
|
20241010,143400,1853680470,2970,2970,2970,2965,1728
|
|
20241010,143300,1848548585,2965,2970,2970,2965,8237
|
|
20241010,143200,1824125875,2970,2965,2970,2965,1960
|
|
20241010,143100,1818314360,2970,2970,2970,2970,8
|
|
20241010,143000,1818290600,2965,2970,2970,2965,56
|
|
20241010,142900,1818124505,2970,2970,2970,2970,7
|
|
20241010,142800,1818103715,2970,2965,2970,2965,780
|
|
20241010,142700,1815789515,2965,2970,2970,2965,5230
|
|
20241010,142600,1800282455,2970,2970,2970,2970,18
|
|
20241010,142500,1800228995,2965,2970,2970,2965,610
|
|
20241010,142400,1798420210,2970,2965,2970,2965,1679
|
|
20241010,142300,1793441970,2965,2965,2965,2965,12027
|
|
20241010,142200,1757781915,2970,2965,2970,2965,125
|
|
20241010,142100,1757411265,2970,2965,2970,2965,1285
|
|
20241010,142000,1753594855,2965,2965,2965,2965,100
|
|
20241010,141900,1753298355,2965,2965,2965,2965,45
|
|
20241010,141800,1753164930,2970,2970,2970,2965,3
|
|
20241010,141700,1753156025,2965,2965,2965,2965,304
|
|
20241010,141600,1752254665,2970,2970,2970,2960,953
|
|
20241010,141500,1749431180,2970,2965,2970,2965,1215
|
|
20241010,141400,1745828700,2970,2970,2970,2970,0
|
|
20241010,141300,1745828700,2970,2970,2970,2970,0
|
|
20241010,141200,1745828700,2970,2965,2970,2965,2497
|
|
20241010,141100,1738425080,2965,2965,2965,2965,4351
|
|
20241010,141000,1725524365,2965,2965,2965,2965,4033
|
|
20241010,140900,1713566520,2965,2970,2970,2965,4
|
|
20241010,140800,1713554645,2965,2965,2965,2965,5693
|
|
20241010,140700,1696674900,2965,2965,2965,2965,302
|
|
20241010,140600,1695779470,2970,2970,2970,2970,165
|
|
20241010,140500,1695289420,2970,2970,2970,2970,6
|
|
20241010,140400,1695271600,2965,2965,2965,2965,168
|
|
20241010,140300,1694773480,2965,2965,2965,2965,1401
|
|
20241010,140200,1690619515,2965,2965,2970,2965,349
|
|
20241010,140100,1689584720,2965,2970,2970,2965,1407
|
|
20241010,140000,1685409095,2970,2970,2970,2970,1671
|
|
20241010,135900,1680446225,2970,2970,2970,2970,2
|
|
20241010,135800,1680440285,2970,2965,2970,2965,71
|
|
20241010,135700,1680229760,2965,2970,2970,2965,104
|
|
20241010,135600,1679921390,2970,2970,2970,2965,3116
|
|
20241010,135500,1670681945,2970,2970,2970,2970,12
|
|
20241010,135400,1670646305,2970,2970,2970,2970,909
|
|
20241010,135300,1667946575,2970,2970,2970,2970,1
|
|
20241010,135200,1667943605,2965,2970,2970,2965,116
|
|
20241010,135100,1667599110,2970,2970,2970,2965,630
|
|
20241010,135000,1665728110,2970,2970,2970,2970,102
|
|
20241010,134900,1665425170,2970,2970,2970,2970,2260
|
|
20241010,134800,1658712970,2970,2970,2970,2970,1212
|
|
20241010,134700,1655113330,2970,2970,2970,2965,2229
|
|
20241010,134600,1648503550,2970,2965,2970,2965,2719
|
|
20241010,134500,1640441695,2970,2965,2970,2965,21
|
|
20241010,134400,1640379330,2970,2965,2970,2965,711
|
|
20241010,134300,1638271210,2965,2965,2965,2965,10
|
|
20241010,134200,1638241560,2970,2965,2970,2965,600
|
|
20241010,134100,1636459600,2970,2965,2970,2965,24
|
|
20241010,134000,1636388420,2965,2965,2965,2965,509
|
|
20241010,133900,1634879235,2970,2970,2970,2970,468
|
|
20241010,133800,1633489275,2965,2965,2965,2965,1061
|
|
20241010,133700,1630343410,2970,2965,2970,2965,70
|
|
20241010,133600,1630135610,2965,2970,2970,2965,355
|
|
20241010,133500,1629082980,2965,2965,2965,2965,0
|
|
20241010,133400,1629082980,2965,2970,2970,2965,1298
|
|
20241010,133300,1625234385,2970,2965,2970,2965,152
|
|
20241010,133200,1624783690,2965,2965,2965,2965,20
|
|
20241010,133100,1624724390,2965,2970,2970,2965,887
|
|
20241010,133000,1622094180,2970,2970,2970,2970,307
|
|
20241010,132900,1621182390,2970,2970,2970,2965,721
|
|
20241010,132800,1619042020,2970,2970,2970,2970,3
|
|
20241010,132700,1619033110,2970,2970,2970,2970,534
|
|
20241010,132600,1617447130,2970,2970,2970,2970,0
|
|
20241010,132500,1617447130,2970,2970,2970,2970,104
|
|
20241010,132400,1617138250,2965,2965,2965,2965,1827
|
|
20241010,132300,1611721195,2965,2965,2970,2965,1337
|
|
20241010,132200,1607756950,2965,2965,2970,2965,183
|
|
20241010,132100,1607214350,2965,2965,2965,2965,105
|
|
20241010,132000,1606903025,2965,2965,2965,2965,9
|
|
20241010,131900,1606876340,2965,2970,2970,2965,3060
|
|
20241010,131800,1597788190,2970,2965,2970,2965,3579
|
|
20241010,131700,1587176440,2965,2965,2970,2965,980
|
|
20241010,131600,1584270690,2965,2970,2970,2965,554
|
|
20241010,131500,1582628075,2965,2970,2970,2965,60
|
|
20241010,131400,1582450150,2970,2970,2970,2970,150
|
|
20241010,131300,1582004650,2970,2970,2970,2970,6
|
|
20241010,131200,1581986830,2965,2965,2965,2965,1310
|
|
20241010,131100,1578102680,2970,2965,2970,2965,148
|
|
20241010,131000,1577663825,2965,2975,2975,2965,29
|
|
20241010,130900,1577577780,2975,2965,2975,2965,2471
|
|
20241010,130800,1570251255,2965,2965,2965,2965,20
|
|
20241010,130700,1570191955,2965,2965,2965,2965,43
|
|
20241010,130600,1570064460,2965,2965,2965,2965,170
|
|
20241010,130500,1569560410,2975,2975,2975,2975,200
|
|
20241010,130400,1568965410,2965,2970,2970,2965,1685
|
|
20241010,130300,1563968980,2975,2975,2975,2975,7
|
|
20241010,130200,1563948155,2970,2970,2970,2970,115
|
|
20241010,130100,1563606605,2970,2970,2970,2970,69
|
|
20241010,130000,1563401675,2970,2970,2970,2970,220
|
|
20241010,125900,1562748275,2970,2970,2970,2970,10
|
|
20241010,125800,1562718575,2970,2970,2970,2970,22
|
|
20241010,125700,1562653235,2970,2970,2970,2970,173
|
|
20241010,125600,1562139425,2970,2970,2975,2970,48
|
|
20241010,125500,1561996860,2970,2970,2970,2970,327
|
|
20241010,125400,1561025670,2970,2975,2975,2970,389
|
|
20241010,125300,1559870240,2975,2970,2975,2970,12
|
|
20241010,125200,1559834590,2970,2970,2970,2970,251
|
|
20241010,125100,1559089120,2970,2980,2980,2970,54
|
|
20241010,125000,1558928650,2970,2980,2980,2970,816
|
|
20241010,124900,1556503235,2980,2965,2980,2965,755
|
|
20241010,124800,1554258955,2970,2975,2975,2970,606
|
|
20241010,124700,1552456135,2975,2970,2975,2970,5
|
|
20241010,124600,1552441270,2960,2965,2975,2960,468
|
|
20241010,124500,1551054290,2960,2975,2975,2960,12504
|
|
20241010,124400,1513957635,2975,2975,2975,2975,10
|
|
20241010,124300,1513927885,2970,2970,2970,2970,400
|
|
20241010,124200,1512739885,2970,2975,2975,2970,103
|
|
20241010,124100,1512433470,2975,2975,2975,2975,2
|
|
20241010,124000,1512427520,2975,2975,2975,2975,2
|
|
20241010,123900,1512421570,2975,2975,2975,2975,29
|
|
20241010,123800,1512335295,2975,2970,2975,2970,17
|
|
20241010,123700,1512284800,2975,2970,2975,2970,256
|
|
20241010,123600,1511524475,2975,2975,2975,2970,252
|
|
20241010,123500,1510775345,2975,2970,2975,2970,2078
|
|
20241010,123400,1504603035,2980,2970,2980,2970,145
|
|
20241010,123300,1504170945,2980,2980,2980,2970,8917
|
|
20241010,123200,1477676850,2975,2980,2980,2975,102
|
|
20241010,123100,1477373385,2975,2975,2980,2975,302
|
|
20241010,123000,1476474905,2975,2980,2980,2975,3
|
|
20241010,122900,1476465970,2980,2975,2980,2975,1136
|
|
20241010,122800,1473086365,2975,2975,2975,2975,316
|
|
20241010,122700,1472146265,2975,2980,2980,2975,27
|
|
20241010,122600,1472065810,2980,2980,2980,2980,2
|
|
20241010,122500,1472059850,2980,2980,2980,2980,0
|
|
20241010,122400,1472059850,2980,2980,2980,2980,0
|
|
20241010,122300,1472059850,2980,2975,2980,2975,2061
|
|
20241010,122200,1465928360,2980,2980,2980,2975,1404
|
|
20241010,122100,1461745185,2975,2975,2980,2975,1047
|
|
20241010,122000,1458630350,2980,2980,2980,2980,1
|
|
20241010,121900,1458627370,2975,2980,2980,2975,11
|
|
20241010,121800,1458594640,2975,2980,2980,2975,880
|
|
20241010,121700,1455972260,2980,2985,2985,2975,2102
|
|
20241010,121600,1449708795,2980,2980,2985,2980,214
|
|
20241010,121500,1449071070,2980,2985,2985,2975,32
|
|
20241010,121400,1448975660,2985,2975,2985,2975,41
|
|
20241010,121300,1448853305,2980,2980,2985,2980,11043
|
|
20241010,121200,1415945160,2980,2980,2980,2980,18
|
|
20241010,121100,1415891520,2975,2975,2975,2975,23
|
|
20241010,121000,1415823095,2980,2980,2980,2975,30
|
|
20241010,120900,1415733710,2975,2980,2980,2975,577
|
|
20241010,120800,1414017110,2980,2975,2980,2975,1078
|
|
20241010,120700,1410810055,2980,2975,2980,2975,2823
|
|
20241010,120600,1402411550,2980,2980,2980,2980,726
|
|
20241010,120500,1400248070,2980,2980,2980,2980,0
|
|
20241010,120400,1400248070,2980,2980,2980,2980,3500
|
|
20241010,120300,1389818070,2975,2975,2980,2975,416
|
|
20241010,120200,1388580465,2975,2980,2980,2975,2027
|
|
20241010,120100,1382550120,2980,2975,2980,2970,6784
|
|
20241010,120000,1362368025,2975,2975,2975,2975,692
|
|
20241010,115900,1360309325,2975,2970,2975,2970,176
|
|
20241010,115800,1359785830,2970,2975,2975,2970,124
|
|
20241010,115700,1359416935,2975,2975,2975,2975,114
|
|
20241010,115600,1359077785,2970,2975,2975,2970,133
|
|
20241010,115500,1358682510,2975,2975,2975,2975,1440
|
|
20241010,115400,1354398510,2975,2975,2975,2975,6
|
|
20241010,115300,1354380660,2970,2970,2975,2970,104
|
|
20241010,115200,1354071770,2970,2975,2975,2970,1005
|
|
20241010,115100,1351086895,2975,2975,2975,2975,1
|
|
20241010,115000,1351083920,2975,2970,2975,2970,590
|
|
20241010,114900,1349329935,2975,2975,2975,2975,150
|
|
20241010,114800,1348883685,2975,2975,2975,2975,136
|
|
20241010,114700,1348479085,2975,2975,2975,2975,199
|
|
20241010,114600,1347887060,2975,2975,2975,2975,101
|
|
20241010,114500,1347586585,2975,2975,2975,2975,35
|
|
20241010,114400,1347482460,2970,2970,2975,2970,175
|
|
20241010,114300,1346962550,2970,2975,2975,2970,130
|
|
20241010,114200,1346576300,2975,2975,2975,2975,1100
|
|
20241010,114100,1343303800,2970,2970,2970,2970,100
|
|
20241010,114000,1343006800,2970,2970,2975,2970,744
|
|
20241010,113900,1340797115,2970,2975,2975,2970,820
|
|
20241010,113800,1338360980,2975,2975,2975,2975,1
|
|
20241010,113700,1338358005,2970,2970,2975,2970,1729
|
|
20241010,113600,1333222850,2975,2975,2975,2975,0
|
|
20241010,113500,1333222850,2975,2975,2975,2975,35
|
|
20241010,113400,1333118725,2975,2975,2975,2975,700
|
|
20241010,113300,1331036225,2975,2975,2975,2975,755
|
|
20241010,113200,1328790100,2975,2970,2975,2970,1543
|
|
20241010,113100,1324199685,2970,2970,2970,2970,314
|
|
20241010,113000,1323267105,2970,2975,2975,2970,68
|
|
20241010,112900,1323064820,2975,2970,2980,2970,1647
|
|
20241010,112800,1318164995,2975,2975,2975,2975,11
|
|
20241010,112700,1318132270,2970,2970,2970,2970,1
|
|
20241010,112600,1318129300,2975,2970,2975,2970,23
|
|
20241010,112500,1318060925,2970,2975,2975,2970,132
|
|
20241010,112400,1317668385,2975,2975,2975,2975,7
|
|
20241010,112300,1317647560,2970,2970,2970,2970,1094
|
|
20241010,112200,1314398380,2970,2970,2970,2970,3114
|
|
20241010,112100,1305149800,2970,2970,2970,2970,767
|
|
20241010,112000,1302871810,2975,2975,2975,2975,20
|
|
20241010,111900,1302812310,2970,2980,2980,2970,5291
|
|
20241010,111800,1287092440,2980,2980,2980,2980,1
|
|
20241010,111700,1287089460,2970,2975,2975,2970,10
|
|
20241010,111600,1287059735,2980,2975,2980,2975,1980
|
|
20241010,111500,1281168525,2975,2975,2975,2975,105
|
|
20241010,111400,1280856150,2980,2975,2980,2975,95
|
|
20241010,111300,1280573520,2975,2975,2975,2975,1359
|
|
20241010,111200,1276530495,2975,2975,2975,2975,606
|
|
20241010,111100,1274727645,2975,2975,2975,2975,78
|
|
20241010,111000,1274495595,2975,2970,2980,2970,117
|
|
20241010,110900,1274148000,2970,2980,2980,2970,1687
|
|
20241010,110800,1269120870,2980,2980,2980,2980,155
|
|
20241010,110700,1268658970,2980,2975,2980,2970,1638
|
|
20241010,110600,1263790175,2980,2980,2980,2980,5
|
|
20241010,110500,1263775275,2980,2975,2980,2975,4163
|
|
20241010,110400,1251389950,2975,2975,2975,2975,152
|
|
20241010,110300,1250937750,2970,2965,2970,2965,3855
|
|
20241010,110200,1239488530,2965,2965,2965,2965,101
|
|
20241010,110100,1239189065,2970,2970,2970,2970,39
|
|
20241010,110000,1239073235,2970,2965,2970,2965,365
|
|
20241010,105900,1237990995,2965,2970,2970,2965,161
|
|
20241010,105800,1237513580,2970,2970,2970,2970,120
|
|
20241010,105700,1237157180,2970,2970,2970,2970,411
|
|
20241010,105600,1235936510,2965,2965,2965,2960,1246
|
|
20241010,105500,1232247245,2960,2965,2965,2960,353
|
|
20241010,105400,1231200695,2965,2965,2965,2965,5
|
|
20241010,105300,1231185870,2965,2965,2965,2965,1073
|
|
20241010,105200,1228004425,2965,2965,2965,2965,391
|
|
20241010,105100,1226845110,2960,2960,2960,2960,1289
|
|
20241010,105000,1223029670,2960,2960,2960,2960,261
|
|
20241010,104900,1222257110,2960,2960,2960,2960,941
|
|
20241010,104800,1219471750,2960,2960,2960,2960,2109
|
|
20241010,104700,1213229110,2960,2965,2965,2960,330
|
|
20241010,104600,1212251560,2965,2960,2965,2960,85
|
|
20241010,104500,1211999935,2960,2970,2970,2960,1400
|
|
20241010,104400,1207855885,2965,2965,2965,2965,3233
|
|
20241010,104300,1198270040,2965,2965,2965,2965,111
|
|
20241010,104200,1197940925,2965,2960,2965,2960,199
|
|
20241010,104100,1197351880,2960,2960,2960,2960,197
|
|
20241010,104000,1196768760,2960,2960,2960,2960,4724
|
|
20241010,103900,1182785720,2960,2960,2960,2960,2583
|
|
20241010,103800,1175140040,2960,2960,2960,2960,5747
|
|
20241010,103700,1158128920,2960,2965,2965,2960,156
|
|
20241010,103600,1157666605,2960,2965,2965,2960,51
|
|
20241010,103500,1157515615,2960,2960,2960,2960,0
|
|
20241010,103400,1157515615,2960,2960,2960,2960,735
|
|
20241010,103300,1155340015,2960,2960,2965,2960,655
|
|
20241010,103200,1153400470,2965,2965,2965,2960,808
|
|
20241010,103100,1151004755,2965,2965,2965,2965,113
|
|
20241010,103000,1150669710,2965,2965,2965,2965,5
|
|
20241010,102900,1150654885,2965,2965,2965,2965,4
|
|
20241010,102800,1150643025,2965,2960,2965,2955,217
|
|
20241010,102700,1150000665,2955,2955,2960,2955,3563
|
|
20241010,102600,1139454855,2955,2955,2955,2955,286
|
|
20241010,102500,1138609725,2955,2955,2955,2955,66
|
|
20241010,102400,1138414695,2955,2955,2960,2955,1121
|
|
20241010,102300,1135101640,2955,2955,2960,2955,762
|
|
20241010,102200,1132849115,2960,2955,2960,2955,1046
|
|
20241010,102100,1129757120,2955,2960,2960,2955,6775
|
|
20241010,102000,1109735245,2960,2960,2960,2960,6
|
|
20241010,101900,1109717485,2960,2960,2960,2960,14
|
|
20241010,101800,1109676045,2960,2960,2960,2955,1172
|
|
20241010,101700,1106212730,2955,2955,2960,2955,941
|
|
20241010,101600,1103430815,2960,2955,2960,2955,160
|
|
20241010,101500,1102957265,2960,2955,2960,2955,832
|
|
20241010,101400,1100497870,2955,2955,2960,2955,616
|
|
20241010,101300,1098677565,2955,2955,2960,2955,1516
|
|
20241010,101200,1094192705,2955,2965,2965,2955,2229
|
|
20241010,101100,1087598990,2960,2960,2960,2960,40
|
|
20241010,101000,1087480590,2960,2965,2965,2960,3254
|
|
20241010,100900,1077839575,2965,2965,2965,2960,46
|
|
20241010,100800,1077703290,2965,2960,2965,2955,1370
|
|
20241010,100700,1073653390,2960,2960,2965,2960,6020
|
|
20241010,100600,1055826565,2960,2955,2960,2955,1745
|
|
20241010,100500,1050664165,2955,2955,2955,2955,327
|
|
20241010,100400,1049697880,2955,2955,2960,2955,1171
|
|
20241010,100300,1046237075,2955,2960,2960,2955,126
|
|
20241010,100200,1045864145,2960,2960,2960,2960,776
|
|
20241010,100100,1043567185,2960,2960,2960,2955,415
|
|
20241010,100000,1042339740,2960,2960,2960,2960,3825
|
|
20241010,095900,1031017740,2960,2960,2960,2960,5121
|
|
20241010,095800,1015859580,2965,2960,2965,2960,27
|
|
20241010,095700,1015779625,2960,2965,2965,2960,1612
|
|
20241010,095600,1011007405,2960,2965,2965,2960,3221
|
|
20241010,095500,1001472900,2960,2960,2965,2960,1818
|
|
20241010,095400,996091450,2960,2965,2965,2960,10164
|
|
20241010,095300,966004765,2960,2965,2965,2960,1518
|
|
20241010,095200,961504000,2965,2965,2965,2965,1613
|
|
20241010,095100,956721455,2970,2970,2970,2965,1199
|
|
20241010,095000,953165020,2970,2965,2970,2965,409
|
|
20241010,094900,951952095,2965,2970,2970,2965,233
|
|
20241010,094800,951261190,2970,2965,2970,2960,2617
|
|
20241010,094700,943501780,2965,2970,2970,2960,2905
|
|
20241010,094600,934888680,2965,2965,2965,2960,4586
|
|
20241010,094500,921291290,2965,2970,2980,2965,18621
|
|
20241010,094400,865993880,2970,2975,2975,2970,1981
|
|
20241010,094300,860103590,2975,2975,2980,2975,1760
|
|
20241010,094200,854867565,2975,2975,2975,2975,1858
|
|
20241010,094100,849340015,2975,2980,2980,2975,4699
|
|
20241010,094000,835360160,2975,2980,2980,2975,596
|
|
20241010,093900,833587035,2980,2975,2980,2975,2377
|
|
20241010,093800,826514445,2975,2975,2975,2975,3670
|
|
20241010,093700,815596195,2975,2980,2980,2975,5764
|
|
20241010,093600,798446945,2980,2980,2980,2975,3145
|
|
20241010,093500,789089995,2980,2980,2985,2975,5700
|
|
20241010,093400,772103985,2985,2985,2985,2980,3239
|
|
20241010,093300,762451670,2985,2985,2985,2980,100
|
|
20241010,093200,762153465,2985,2985,2985,2980,74
|
|
20241010,093100,761932675,2985,2980,2985,2975,2491
|
|
20241010,093000,754512105,2980,2980,2980,2975,80
|
|
20241010,092900,754273805,2980,2975,2980,2975,1292
|
|
20241010,092800,750426670,2975,2980,2980,2975,2875
|
|
20241010,092700,741859265,2980,2980,2985,2980,1257
|
|
20241010,092600,738111885,2980,2980,2985,2980,1740
|
|
20241010,092500,732926655,2980,2985,2985,2980,1816
|
|
20241010,092400,727507325,2985,2990,2990,2985,638
|
|
20241010,092300,725601975,2990,2990,2990,2990,4007
|
|
20241010,092200,713621045,2995,2980,2995,2980,7289
|
|
20241010,092100,691854255,2980,2980,2985,2980,654
|
|
20241010,092000,689902660,2980,2980,2980,2970,1655
|
|
20241010,091900,684971260,2970,2975,2980,2970,16166
|
|
20241010,091800,636885145,2980,2980,2980,2975,3159
|
|
20241010,091700,627482570,2975,2985,2985,2975,3215
|
|
20241010,091600,617912965,2990,2980,2990,2980,2216
|
|
20241010,091500,611304645,2980,2975,2985,2975,8599
|
|
20241010,091400,585673905,2975,2980,2980,2975,23350
|
|
20241010,091300,516173215,2985,2985,2985,2980,1993
|
|
20241010,091200,510225190,2985,2985,2985,2985,4724
|
|
20241010,091100,496124050,2985,2995,3000,2985,9084
|
|
20241010,091000,468949070,3000,3000,3000,2995,5112
|
|
20241010,090900,453635555,3000,2995,3010,2990,10975
|
|
20241010,090800,420702910,3000,3015,3015,2990,28054
|
|
20241010,090700,336620985,3000,3020,3020,3000,13491
|
|
20241010,090600,296045065,3020,3020,3025,3005,16593
|
|
20241010,090500,245969235,3020,3010,3020,3010,13776
|
|
20241010,090400,204453790,3015,3005,3015,3005,6248
|
|
20241010,090300,185647135,3010,2990,3010,2990,10557
|
|
20241010,090200,153972205,2990,3005,3010,2990,25098
|
|
20241010,090100,78714255,3005,3005,3010,3000,13652
|
|
20241010,090000,37672595,3005,3000,3010,3000,12556
|