591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184800,5436032150,3035,3035,3035,3035,29670
|
|
20241014,184700,5436032150,3035,3035,3035,3035,0
|
|
20241014,184600,5436032150,3035,3035,3035,3035,0
|
|
20241014,184500,5436032150,3035,3035,3035,3035,0
|
|
20241014,184400,5436032150,3035,3035,3035,3035,0
|
|
20241014,184300,5436032150,3035,3035,3035,3035,0
|
|
20241014,184200,5436032150,3035,3035,3035,3035,0
|
|
20241014,184100,5436032150,3035,3035,3035,3035,0
|
|
20241014,184000,5436032150,3035,3035,3035,3035,0
|
|
20241014,183900,5436032150,3035,3035,3035,3035,0
|
|
20241014,183800,5436032150,3035,3035,3035,3035,0
|
|
20241014,183700,5436032150,3035,3035,3035,3035,0
|
|
20241014,183600,5436032150,3035,3035,3035,3035,0
|
|
20241014,183500,5436032150,3035,3035,3035,3035,0
|
|
20241014,183400,5436032150,3035,3035,3035,3035,0
|
|
20241014,183300,5436032150,3035,3035,3035,3035,0
|
|
20241014,183200,5436032150,3035,3035,3035,3035,0
|
|
20241014,183100,5436032150,3035,3035,3035,3035,0
|
|
20241014,183000,5436032150,3035,3035,3035,3035,0
|
|
20241014,182900,5436032150,3035,3035,3035,3035,0
|
|
20241014,182800,5436032150,3035,3035,3035,3035,0
|
|
20241014,182700,5436032150,3035,3035,3035,3035,0
|
|
20241014,182600,5436032150,3035,3035,3035,3035,0
|
|
20241014,182500,5436032150,3035,3035,3035,3035,0
|
|
20241014,182400,5436032150,3035,3035,3035,3035,0
|
|
20241014,182300,5436032150,3035,3035,3035,3035,0
|
|
20241014,182200,5436032150,3035,3035,3035,3035,0
|
|
20241014,182100,5436032150,3035,3035,3035,3035,0
|
|
20241014,182000,5436032150,3035,3035,3035,3035,0
|
|
20241014,181900,5436032150,3035,3035,3035,3035,0
|
|
20241014,181800,5436032150,3035,3035,3035,3035,29670
|
|
20241014,181700,5436032150,3035,3035,3035,3035,0
|
|
20241014,181600,5436032150,3035,3035,3035,3035,0
|
|
20241014,181500,5436032150,3035,3035,3035,3035,0
|
|
20241014,181400,5436032150,3035,3035,3035,3035,0
|
|
20241014,181300,5436032150,3035,3035,3035,3035,0
|
|
20241014,181200,5436032150,3035,3035,3035,3035,0
|
|
20241014,181100,5436032150,3035,3035,3035,3035,0
|
|
20241014,181000,5436032150,3035,3035,3035,3035,0
|
|
20241014,180900,5436032150,3035,3035,3035,3035,0
|
|
20241014,180800,5436032150,3035,3035,3035,3035,0
|
|
20241014,180700,5436032150,3035,3035,3035,3035,0
|
|
20241014,180600,5436032150,3035,3035,3035,3035,0
|
|
20241014,180500,5436032150,3035,3035,3035,3035,0
|
|
20241014,180400,5436032150,3035,3035,3035,3035,0
|
|
20241014,180300,5436032150,3035,3035,3035,3035,0
|
|
20241014,180200,5436032150,3035,3035,3035,3035,0
|
|
20241014,180100,5436032150,3035,3035,3035,3035,0
|
|
20241014,180000,5436032150,3035,3035,3035,3035,0
|
|
20241014,175900,5436032150,3035,3035,3035,3035,0
|
|
20241014,175800,5436032150,3035,3035,3035,3035,0
|
|
20241014,175700,5436032150,3035,3035,3035,3035,0
|
|
20241014,175600,5436032150,3035,3035,3035,3035,0
|
|
20241014,175500,5436032150,3035,3035,3035,3035,0
|
|
20241014,175400,5436032150,3035,3035,3035,3035,0
|
|
20241014,175300,5436032150,3035,3035,3035,3035,0
|
|
20241014,175200,5436032150,3035,3035,3035,3035,0
|
|
20241014,175100,5436032150,3035,3035,3035,3035,0
|
|
20241014,175000,5436032150,3035,3035,3035,3035,0
|
|
20241014,174900,5436032150,3035,3035,3035,3035,0
|
|
20241014,174800,5436032150,3035,3035,3035,3035,29670
|
|
20241014,174700,5436032150,3035,3035,3035,3035,0
|
|
20241014,174600,5436032150,3035,3035,3035,3035,0
|
|
20241014,174500,5436032150,3035,3035,3035,3035,0
|
|
20241014,174400,5436032150,3035,3035,3035,3035,0
|
|
20241014,174300,5436032150,3035,3035,3035,3035,0
|
|
20241014,174200,5436032150,3035,3035,3035,3035,0
|
|
20241014,174100,5436032150,3035,3035,3035,3035,0
|
|
20241014,174000,5436032150,3035,3035,3035,3035,0
|
|
20241014,173900,5436032150,3035,3035,3035,3035,0
|
|
20241014,173800,5436032150,3035,3035,3035,3035,0
|
|
20241014,173700,5436032150,3035,3035,3035,3035,0
|
|
20241014,173600,5436032150,3035,3035,3035,3035,0
|
|
20241014,173500,5436032150,3035,3035,3035,3035,0
|
|
20241014,173400,5436032150,3035,3035,3035,3035,0
|
|
20241014,173300,5436032150,3035,3035,3035,3035,0
|
|
20241014,173200,5436032150,3035,3035,3035,3035,0
|
|
20241014,173100,5436032150,3035,3035,3035,3035,0
|
|
20241014,173000,5436032150,3035,3035,3035,3035,0
|
|
20241014,172900,5436032150,3035,3035,3035,3035,0
|
|
20241014,172800,5436032150,3035,3035,3035,3035,0
|
|
20241014,172700,5436032150,3035,3035,3035,3035,0
|
|
20241014,172600,5436032150,3035,3035,3035,3035,0
|
|
20241014,172500,5436032150,3035,3035,3035,3035,0
|
|
20241014,172400,5436032150,3035,3035,3035,3035,0
|
|
20241014,172300,5436032150,3035,3035,3035,3035,0
|
|
20241014,172200,5436032150,3035,3035,3035,3035,0
|
|
20241014,172100,5436032150,3035,3035,3035,3035,0
|
|
20241014,172000,5436032150,3035,3035,3035,3035,0
|
|
20241014,171900,5436032150,3035,3035,3035,3035,0
|
|
20241014,171800,5436032150,3035,3035,3035,3035,29670
|
|
20241014,171700,5436032150,3035,3035,3035,3035,0
|
|
20241014,171600,5436032150,3035,3035,3035,3035,0
|
|
20241014,171500,5436032150,3035,3035,3035,3035,0
|
|
20241014,171400,5436032150,3035,3035,3035,3035,0
|
|
20241014,171300,5436032150,3035,3035,3035,3035,0
|
|
20241014,171200,5436032150,3035,3035,3035,3035,0
|
|
20241014,171100,5436032150,3035,3035,3035,3035,0
|
|
20241014,171000,5436032150,3035,3035,3035,3035,0
|
|
20241014,170900,5436032150,3035,3035,3035,3035,0
|
|
20241014,170800,5436032150,3035,3035,3035,3035,0
|
|
20241014,170700,5436032150,3035,3035,3035,3035,0
|
|
20241014,170600,5436032150,3035,3035,3035,3035,0
|
|
20241014,170500,5436032150,3035,3035,3035,3035,0
|
|
20241014,170400,5436032150,3035,3035,3035,3035,0
|
|
20241014,170300,5436032150,3035,3035,3035,3035,0
|
|
20241014,170200,5436032150,3035,3035,3035,3035,0
|
|
20241014,170100,5436032150,3035,3035,3035,3035,0
|
|
20241014,170000,5436032150,3035,3035,3035,3035,0
|
|
20241014,165900,5436032150,3035,3035,3035,3035,0
|
|
20241014,165800,5436032150,3035,3035,3035,3035,0
|
|
20241014,165700,5436032150,3035,3035,3035,3035,0
|
|
20241014,165600,5436032150,3035,3035,3035,3035,0
|
|
20241014,165500,5436032150,3035,3035,3035,3035,0
|
|
20241014,165400,5436032150,3035,3035,3035,3035,0
|
|
20241014,165300,5436032150,3035,3035,3035,3035,0
|
|
20241014,165200,5436032150,3035,3035,3035,3035,0
|
|
20241014,165100,5436032150,3035,3035,3035,3035,0
|
|
20241014,165000,5436032150,3035,3035,3035,3035,0
|
|
20241014,164900,5436032150,3035,3035,3035,3035,0
|
|
20241014,164800,5436032150,3035,3035,3035,3035,29670
|
|
20241014,164700,5436032150,3035,3035,3035,3035,0
|
|
20241014,164600,5436032150,3035,3035,3035,3035,0
|
|
20241014,164500,5436032150,3035,3035,3035,3035,0
|
|
20241014,164400,5436032150,3035,3035,3035,3035,0
|
|
20241014,164300,5436032150,3035,3035,3035,3035,0
|
|
20241014,164200,5436032150,3035,3035,3035,3035,0
|
|
20241014,164100,5436032150,3035,3035,3035,3035,0
|
|
20241014,164000,5436032150,3035,3035,3035,3035,0
|
|
20241014,163900,5436032150,3035,3035,3035,3035,0
|
|
20241014,163800,5436032150,3035,3035,3035,3035,0
|
|
20241014,163700,5436032150,3035,3035,3035,3035,0
|
|
20241014,163600,5436032150,3035,3035,3035,3035,0
|
|
20241014,163500,5436032150,3035,3035,3035,3035,0
|
|
20241014,163400,5436032150,3035,3035,3035,3035,0
|
|
20241014,163300,5436032150,3035,3035,3035,3035,0
|
|
20241014,163200,5436032150,3035,3035,3035,3035,0
|
|
20241014,163100,5436032150,3035,3035,3035,3035,0
|
|
20241014,163000,5436032150,3035,3035,3035,3035,0
|
|
20241014,162900,5436032150,3035,3035,3035,3035,0
|
|
20241014,162800,5436032150,3035,3035,3035,3035,0
|
|
20241014,162700,5436032150,3035,3035,3035,3035,0
|
|
20241014,162600,5436032150,3035,3035,3035,3035,0
|
|
20241014,162500,5436032150,3035,3035,3035,3035,0
|
|
20241014,162400,5436032150,3035,3035,3035,3035,0
|
|
20241014,162300,5436032150,3035,3035,3035,3035,0
|
|
20241014,162200,5436032150,3035,3035,3035,3035,0
|
|
20241014,162100,5436032150,3035,3035,3035,3035,0
|
|
20241014,162000,5436032150,3035,3035,3035,3035,0
|
|
20241014,161900,5436032150,3035,3035,3035,3035,0
|
|
20241014,161800,5436032150,3035,3035,3035,3035,29670
|
|
20241014,161700,5436032150,3035,3035,3035,3035,0
|
|
20241014,161600,5436032150,3035,3035,3035,3035,0
|
|
20241014,161500,5436032150,3035,3035,3035,3035,0
|
|
20241014,161400,5436032150,3035,3035,3035,3035,0
|
|
20241014,161300,5436032150,3035,3035,3035,3035,0
|
|
20241014,161200,5436032150,3035,3035,3035,3035,0
|
|
20241014,161100,5436032150,3035,3035,3035,3035,0
|
|
20241014,161000,5436032150,3035,3035,3035,3035,0
|
|
20241014,160900,5436032150,3035,3035,3035,3035,0
|
|
20241014,160800,5436032150,3035,3035,3035,3035,0
|
|
20241014,160700,5436032150,3035,3035,3035,3035,0
|
|
20241014,160600,5436032150,3035,3035,3035,3035,0
|
|
20241014,160500,5436032150,3035,3035,3035,3035,0
|
|
20241014,160400,5436032150,3035,3035,3035,3035,0
|
|
20241014,160300,5436032150,3035,3035,3035,3035,0
|
|
20241014,160200,5436032150,3035,3035,3035,3035,0
|
|
20241014,160100,5436032150,3035,3035,3035,3035,0
|
|
20241014,160000,5436032150,3035,3035,3035,3035,0
|
|
20241014,155900,5436032150,3035,3035,3035,3035,0
|
|
20241014,155800,5436032150,3035,3035,3035,3035,0
|
|
20241014,155700,5436032150,3035,3035,3035,3035,0
|
|
20241014,155600,5436032150,3035,3035,3035,3035,0
|
|
20241014,155500,5436032150,3035,3035,3035,3035,0
|
|
20241014,155400,5436032150,3035,3035,3035,3035,0
|
|
20241014,155300,5436032150,3035,3035,3035,3035,0
|
|
20241014,155200,5436032150,3035,3035,3035,3035,0
|
|
20241014,155100,5436032150,3035,3035,3035,3035,0
|
|
20241014,155000,5436032150,3035,3035,3035,3035,0
|
|
20241014,154900,5436032150,3035,3035,3035,3035,0
|
|
20241014,154800,5436032150,3035,3035,3035,3035,29670
|
|
20241014,154700,5436032150,3035,3035,3035,3035,0
|
|
20241014,154600,5436032150,3035,3035,3035,3035,0
|
|
20241014,154500,5436032150,3035,3035,3035,3035,0
|
|
20241014,154400,5436032150,3035,3035,3035,3035,0
|
|
20241014,154300,5436032150,3035,3035,3035,3035,0
|
|
20241014,154200,5436032150,3035,3035,3035,3035,0
|
|
20241014,154100,5436032150,3035,3035,3035,3035,0
|
|
20241014,154000,5436032150,3035,3035,3035,3035,0
|
|
20241014,153900,5436032150,3035,3035,3035,3035,0
|
|
20241014,153800,5436032150,3035,3035,3035,3035,0
|
|
20241014,153700,5436032150,3035,3035,3035,3035,0
|
|
20241014,153600,5436032150,3035,3035,3035,3035,0
|
|
20241014,153500,5436032150,3035,3035,3035,3035,0
|
|
20241014,153400,5436032150,3035,3035,3035,3035,0
|
|
20241014,153300,5436032150,3035,3035,3035,3035,0
|
|
20241014,153200,5436032150,3035,3035,3035,3035,0
|
|
20241014,153100,5436032150,3035,3035,3035,3035,0
|
|
20241014,153000,5436032150,3035,3035,3035,3035,29670
|
|
20241014,152900,5345983700,3030,3030,3030,3030,0
|
|
20241014,152800,5345983700,3030,3030,3030,3030,0
|
|
20241014,152700,5345983700,3030,3030,3030,3030,0
|
|
20241014,152600,5345983700,3030,3030,3030,3030,0
|
|
20241014,152500,5345983700,3030,3030,3030,3030,0
|
|
20241014,152400,5345983700,3030,3030,3030,3030,0
|
|
20241014,152300,5345983700,3030,3030,3030,3030,0
|
|
20241014,152200,5345983700,3030,3030,3030,3030,0
|
|
20241014,152100,5345983700,3030,3030,3030,3030,0
|
|
20241014,152000,5345983700,3030,3030,3030,3030,0
|
|
20241014,151900,5345983700,3030,3035,3035,3025,9024
|
|
20241014,151800,5318627805,3030,3035,3035,3030,1651
|
|
20241014,151700,5313621265,3035,3030,3035,3030,5388
|
|
20241014,151600,5297290665,3030,3030,3030,3030,3663
|
|
20241014,151500,5286191775,3035,3035,3035,3030,3184
|
|
20241014,151400,5276531735,3035,3035,3040,3035,4336
|
|
20241014,151300,5263371965,3035,3035,3035,3035,2567
|
|
20241014,151200,5255581120,3030,3035,3035,3030,28101
|
|
20241014,151100,5170299235,3035,3040,3040,3035,1308
|
|
20241014,151000,5166329380,3040,3035,3040,3035,2113
|
|
20241014,150900,5159912685,3035,3035,3035,3035,1785
|
|
20241014,150800,5154495210,3035,3040,3040,3035,11686
|
|
20241014,150700,5119027815,3040,3040,3040,3035,902
|
|
20241014,150600,5116287525,3040,3035,3040,3035,3339
|
|
20241014,150500,5106153515,3040,3040,3040,3035,369
|
|
20241014,150400,5105032570,3040,3040,3040,3035,1203
|
|
20241014,150300,5101376010,3035,3040,3040,3035,321
|
|
20241014,150200,5100401735,3040,3040,3040,3035,647
|
|
20241014,150100,5098436510,3040,3035,3040,3035,5269
|
|
20241014,150000,5082445070,3035,3040,3040,3035,111
|
|
20241014,145900,5082107885,3040,3040,3040,3035,1414
|
|
20241014,145800,5077811325,3035,3040,3040,3035,2245
|
|
20241014,145700,5070997735,3040,3035,3040,3035,1218
|
|
20241014,145600,5067301075,3035,3035,3035,3030,3430
|
|
20241014,145500,5056895525,3030,3030,3035,3030,2638
|
|
20241014,145400,5048889880,3030,3035,3040,3030,11150
|
|
20241014,145300,5015064750,3035,3030,3035,3030,2163
|
|
20241014,145200,5008510300,3035,3030,3035,3030,1690
|
|
20241014,145100,5003389315,3030,3030,3030,3030,1687
|
|
20241014,145000,4998277705,3030,3030,3030,3025,1783
|
|
20241014,144900,4992876865,3030,3030,3030,3030,1618
|
|
20241014,144800,4987974325,3030,3035,3035,3030,3918
|
|
20241014,144700,4976102055,3035,3030,3035,3030,2585
|
|
20241014,144600,4968268240,3030,3030,3030,3030,8304
|
|
20241014,144500,4943107120,3030,3030,3035,3025,811
|
|
20241014,144400,4940650495,3030,3030,3030,3025,2977
|
|
20241014,144300,4931630235,3035,3035,3035,3035,488
|
|
20241014,144200,4930149155,3035,3035,3035,3030,187
|
|
20241014,144100,4929582370,3030,3035,3035,3030,2300
|
|
20241014,144000,4922611870,3035,3030,3035,3030,2326
|
|
20241014,143900,4915556420,3030,3030,3030,3030,2555
|
|
20241014,143800,4907814770,3025,3030,3030,3025,62
|
|
20241014,143700,4907627015,3030,3030,3030,3025,9407
|
|
20241014,143600,4879125105,3030,3035,3035,3030,1056
|
|
20241014,143500,4875922105,3035,3030,3035,3025,224
|
|
20241014,143400,4875242965,3030,3030,3030,3025,9671
|
|
20241014,143300,4845954670,3035,3035,3035,3035,787
|
|
20241014,143200,4843566125,3035,3040,3040,3035,3355
|
|
20241014,143100,4833383670,3040,3040,3040,3040,34
|
|
20241014,143000,4833280310,3035,3035,3040,3030,4018
|
|
20241014,142900,4821087225,3040,3035,3040,3035,2784
|
|
20241014,142800,4812637250,3035,3035,3040,3035,751
|
|
20241014,142700,4810357785,3035,3035,3035,3035,251
|
|
20241014,142600,4809596000,3040,3040,3040,3035,1830
|
|
20241014,142500,4804040990,3040,3035,3040,3035,73
|
|
20241014,142400,4803819170,3035,3040,3040,3035,8578
|
|
20241014,142300,4777784855,3040,3035,3040,3035,589
|
|
20241014,142200,4775994565,3040,3040,3040,3035,1201
|
|
20241014,142100,4772344525,3040,3035,3040,3035,5012
|
|
20241014,142000,4757108055,3040,3040,3040,3035,681
|
|
20241014,141900,4755040515,3040,3035,3040,3035,125
|
|
20241014,141800,4754661060,3035,3035,3040,3035,3475
|
|
20241014,141700,4744114310,3035,3040,3040,3035,2550
|
|
20241014,141600,4736374060,3035,3040,3040,3035,818
|
|
20241014,141500,4733891300,3040,3045,3045,3040,325
|
|
20241014,141400,4732901775,3045,3040,3045,3035,440
|
|
20241014,141300,4731564665,3035,3040,3040,3035,1014
|
|
20241014,141200,4728485530,3040,3040,3040,3040,2100
|
|
20241014,141100,4722101530,3040,3045,3045,3040,2667
|
|
20241014,141000,4713993720,3040,3045,3045,3040,2622
|
|
20241014,140900,4706022785,3040,3045,3045,3040,6334
|
|
20241014,140800,4686758045,3045,3045,3045,3045,1572
|
|
20241014,140700,4681971305,3040,3045,3045,3040,7035
|
|
20241014,140600,4660550190,3045,3045,3050,3045,7160
|
|
20241014,140500,4638737975,3050,3050,3050,3045,1053
|
|
20241014,140400,4635528305,3050,3045,3050,3040,22636
|
|
20241014,140300,4566557245,3045,3045,3045,3040,5120
|
|
20241014,140200,4550991730,3045,3040,3045,3035,2413
|
|
20241014,140100,4543659855,3040,3040,3040,3035,334
|
|
20241014,140000,4542645775,3035,3040,3040,3035,1160
|
|
20241014,135900,4539124425,3040,3045,3045,3040,3851
|
|
20241014,135800,4527416885,3045,3040,3045,3040,235
|
|
20241014,135700,4526702320,3040,3040,3045,3040,192
|
|
20241014,135600,4526118605,3040,3045,3045,3040,90
|
|
20241014,135500,4525844580,3040,3045,3045,3040,2501
|
|
20241014,135400,4518241535,3040,3045,3045,3040,946
|
|
20241014,135300,4515365300,3045,3045,3045,3045,33
|
|
20241014,135200,4515264815,3040,3045,3045,3040,915
|
|
20241014,135100,4512482080,3045,3040,3045,3040,3054
|
|
20241014,135000,4503182780,3045,3045,3045,3045,7663
|
|
20241014,134900,4479848945,3045,3045,3045,3040,3122
|
|
20241014,134800,4470343560,3045,3045,3045,3040,8998
|
|
20241014,134700,4442950110,3045,3040,3045,3040,13527
|
|
20241014,134600,4401827980,3040,3040,3040,3035,447
|
|
20241014,134500,4400469630,3040,3040,3040,3040,1629
|
|
20241014,134400,4395517470,3040,3045,3045,3035,7725
|
|
20241014,134300,4372047820,3040,3045,3045,3040,4065
|
|
20241014,134200,4359670120,3045,3045,3045,3040,1051
|
|
20241014,134100,4356472555,3045,3045,3045,3040,542
|
|
20241014,134000,4354824665,3045,3040,3045,3040,1257
|
|
20241014,133900,4350997120,3040,3040,3045,3040,3222
|
|
20241014,133800,4341202095,3045,3045,3045,3040,882
|
|
20241014,133700,4338518915,3045,3045,3045,3040,3818
|
|
20241014,133600,4326893115,3045,3040,3045,3040,6879
|
|
20241014,133500,4305980825,3040,3045,3045,3040,12482
|
|
20241014,133400,4267986770,3045,3050,3050,3045,8328
|
|
20241014,133300,4242626190,3045,3045,3050,3045,1526
|
|
20241014,133200,4237977195,3045,3040,3045,3040,5108
|
|
20241014,133100,4222423490,3045,3045,3045,3040,7562
|
|
20241014,133000,4199399525,3045,3040,3050,3030,46510
|
|
20241014,132900,4057919155,3040,3035,3040,3030,4705
|
|
20241014,132800,4043639935,3035,3035,3035,3030,1081
|
|
20241014,132700,4040359125,3035,3035,3040,3030,7003
|
|
20241014,132600,4019123080,3040,3035,3040,3035,11154
|
|
20241014,132500,3985267720,3035,3040,3040,3035,3776
|
|
20241014,132400,3973800510,3035,3030,3035,3030,25141
|
|
20241014,132300,3897513395,3030,3030,3030,3030,1747
|
|
20241014,132200,3892219985,3035,3030,3035,3030,1707
|
|
20241014,132100,3887046145,3030,3030,3035,3030,792
|
|
20241014,132000,3884646225,3030,3030,3030,3030,3034
|
|
20241014,131900,3875453205,3030,3035,3035,3030,3401
|
|
20241014,131800,3865137995,3030,3035,3035,3030,3014
|
|
20241014,131700,3856004615,3035,3030,3035,3030,3358
|
|
20241014,131600,3845828855,3030,3030,3030,3025,13598
|
|
20241014,131500,3804644070,3030,3030,3030,3030,3477
|
|
20241014,131400,3794108760,3030,3030,3035,3030,13874
|
|
20241014,131300,3752065970,3025,3030,3030,3025,6306
|
|
20241014,131200,3732986075,3030,3030,3035,3030,13372
|
|
20241014,131100,3692417905,3030,3015,3030,3015,22766
|
|
20241014,131000,3623522910,3015,3015,3015,3010,7733
|
|
20241014,130900,3600238805,3010,3015,3015,3010,1972
|
|
20241014,130800,3594297780,3015,3015,3015,3015,0
|
|
20241014,130700,3594297780,3015,3015,3015,3010,275
|
|
20241014,130600,3593469890,3010,3010,3010,3010,700
|
|
20241014,130500,3591362890,3010,3005,3010,3005,541
|
|
20241014,130400,3589736480,3005,3010,3010,3005,351
|
|
20241014,130300,3588681390,3010,3010,3010,3010,210
|
|
20241014,130200,3588049290,3010,3005,3010,3005,492
|
|
20241014,130100,3586570815,3015,3010,3015,3010,1091
|
|
20241014,130000,3583286855,3010,3010,3015,3010,132
|
|
20241014,125900,3582889390,3005,3005,3015,3005,1354
|
|
20241014,125800,3578817855,3015,3010,3015,3010,704
|
|
20241014,125700,3576698585,3005,3010,3015,3005,6769
|
|
20241014,125600,3556336945,3015,3010,3015,3010,517
|
|
20241014,125500,3554780690,3015,3015,3015,3010,1384
|
|
20241014,125400,3550614430,3010,3010,3015,3010,2562
|
|
20241014,125300,3542897725,3015,3015,3015,3010,629
|
|
20241014,125200,3541003240,3015,3010,3015,3010,2627
|
|
20241014,125100,3533094050,3010,3015,3015,3010,2287
|
|
20241014,125000,3526199495,3020,3020,3020,3020,935
|
|
20241014,124900,3523375795,3015,3015,3025,3015,7375
|
|
20241014,124800,3501105050,3015,3015,3020,3015,1550
|
|
20241014,124700,3496430215,3020,3015,3020,3015,4059
|
|
20241014,124600,3484191555,3015,3020,3020,3015,646
|
|
20241014,124500,3482243580,3020,3015,3020,3015,5073
|
|
20241014,124400,3466948395,3015,3015,3020,3015,2378
|
|
20241014,124300,3459778630,3015,3020,3020,3015,2162
|
|
20241014,124200,3453259885,3020,3030,3030,3020,7881
|
|
20241014,124100,3429436620,3030,3025,3030,3025,2663
|
|
20241014,124000,3421375595,3025,3030,3030,3025,813
|
|
20241014,123900,3418915650,3030,3030,3035,3025,2816
|
|
20241014,123800,3410383310,3030,3030,3035,3030,4863
|
|
20241014,123700,3395643220,3030,3030,3035,3030,7269
|
|
20241014,123600,3373617645,3025,3020,3030,3015,10357
|
|
20241014,123500,3342295415,3020,3030,3030,3020,5473
|
|
20241014,123400,3325754425,3030,3025,3030,3025,4783
|
|
20241014,123300,3311270475,3030,3030,3030,3025,636
|
|
20241014,123200,3309343650,3025,3025,3030,3025,5082
|
|
20241014,123100,3293946140,3025,3025,3030,3025,5492
|
|
20241014,123000,3277312605,3020,3020,3025,3020,9317
|
|
20241014,122900,3249165355,3020,3030,3030,3020,6144
|
|
20241014,122800,3230579265,3030,3025,3030,3025,1486
|
|
20241014,122700,3226077530,3030,3035,3035,3025,13988
|
|
20241014,122600,3183704450,3030,3040,3040,3030,8409
|
|
20241014,122500,3158183075,3040,3040,3040,3035,11165
|
|
20241014,122400,3124242620,3035,3035,3040,3030,28480
|
|
20241014,122300,3037812655,3035,3020,3035,3020,9227
|
|
20241014,122200,3009877510,3020,3025,3030,3020,26136
|
|
20241014,122100,2930748260,3030,3030,3030,3025,6143
|
|
20241014,122000,2912141790,3025,3010,3030,3010,50079
|
|
20241014,121900,2760964505,3015,3015,3015,3010,1229
|
|
20241014,121800,2757264595,3015,3015,3015,3010,1045
|
|
20241014,121700,2754116430,3015,3010,3015,3010,16846
|
|
20241014,121600,2703409725,3010,3010,3010,3005,7306
|
|
20241014,121500,2681420025,3005,3005,3010,3005,533
|
|
20241014,121400,2679818175,3005,3005,3010,3005,577
|
|
20241014,121300,2678084120,3005,3010,3010,3005,847
|
|
20241014,121200,2675538430,3010,3010,3010,3010,36
|
|
20241014,121100,2675430070,3010,3010,3010,3005,1681
|
|
20241014,121000,2670377300,3010,3010,3010,3010,2078
|
|
20241014,120900,2664122520,3005,3010,3010,3005,1684
|
|
20241014,120800,2659060930,3010,3010,3010,3010,4917
|
|
20241014,120700,2644260760,3005,3005,3010,3005,692
|
|
20241014,120600,2642180710,3010,3005,3010,3005,892
|
|
20241014,120500,2639500070,3005,3005,3010,3005,750
|
|
20241014,120400,2637244980,3010,3010,3010,3005,606
|
|
20241014,120300,2635423680,3010,3005,3010,3005,3067
|
|
20241014,120200,2626192205,3005,3005,3005,3000,24139
|
|
20241014,120100,2553656470,3005,2995,3005,2995,9121
|
|
20241014,120000,2526281920,3000,2995,3000,2995,7973
|
|
20241014,115900,2502379365,2995,2995,2995,2995,135
|
|
20241014,115800,2501975040,2995,3000,3000,2995,417
|
|
20241014,115700,2500726035,3000,3000,3000,2995,357
|
|
20241014,115600,2499656410,2995,2995,3000,2995,7079
|
|
20241014,115500,2478428805,2990,3000,3000,2990,16960
|
|
20241014,115400,2427629225,2995,2995,3000,2995,55
|
|
20241014,115300,2427464325,2995,3000,3000,2995,527
|
|
20241014,115200,2425885875,3000,3000,3005,3000,2159
|
|
20241014,115100,2419408495,3000,3000,3005,3000,4157
|
|
20241014,115000,2406937160,3005,3005,3005,3005,55
|
|
20241014,114900,2406771885,3005,3005,3005,3000,1085
|
|
20241014,114800,2403516710,3000,3005,3005,3000,278
|
|
20241014,114700,2402682095,3005,3005,3005,3000,4591
|
|
20241014,114600,2388898740,3005,3005,3005,3005,1024
|
|
20241014,114500,2385821620,3005,3005,3005,3005,204
|
|
20241014,114400,2385208600,3000,3000,3005,3000,338
|
|
20241014,114300,2384194515,3005,3005,3005,3000,64
|
|
20241014,114200,2384002245,3005,3005,3005,3000,162
|
|
20241014,114100,2383516070,3005,3005,3005,3000,416
|
|
20241014,114000,2382267565,3005,3000,3005,2995,976
|
|
20241014,113900,2379339480,3000,3000,3000,2995,638
|
|
20241014,113800,2377427020,3000,3000,3000,2995,346
|
|
20241014,113700,2376390150,3000,3000,3005,3000,784
|
|
20241014,113600,2374035660,2995,3005,3005,2995,827
|
|
20241014,113500,2371556000,3005,3000,3005,3000,420
|
|
20241014,113400,2370295615,3000,3005,3005,3000,1139
|
|
20241014,113300,2366872930,3005,3005,3005,3000,267
|
|
20241014,113200,2366070890,3005,3005,3005,3000,1247
|
|
20241014,113100,2362327660,3000,3005,3005,3000,1499
|
|
20241014,113000,2357829610,3005,3005,3005,3000,215
|
|
20241014,112900,2357184255,3000,3005,3005,3000,8210
|
|
20241014,112800,2332518370,3005,3000,3005,3000,2477
|
|
20241014,112700,2325085960,3000,3000,3005,3000,392
|
|
20241014,112600,2323909875,3005,3000,3005,2995,2279
|
|
20241014,112500,2317072840,3000,3005,3005,3000,7330
|
|
20241014,112400,2295082755,3005,3000,3005,3000,628
|
|
20241014,112300,2293198130,3005,3005,3005,3005,71
|
|
20241014,112200,2292984775,3000,3000,3005,3000,2434
|
|
20241014,112100,2285682640,3005,3005,3005,3005,380
|
|
20241014,112000,2284540740,3005,3005,3005,3005,141
|
|
20241014,111900,2284117035,3005,3005,3005,3000,180
|
|
20241014,111800,2283576410,3005,3000,3005,3000,102
|
|
20241014,111700,2283269960,3000,3005,3010,3000,2559
|
|
20241014,111600,2275590210,3005,3010,3010,3005,828
|
|
20241014,111500,2273099215,3005,3005,3010,3005,1117
|
|
20241014,111400,2269742545,3005,3005,3010,3005,3480
|
|
20241014,111300,2259281925,3005,3005,3010,3005,500
|
|
20241014,111200,2257777565,3005,3005,3010,3005,9375
|
|
20241014,111100,2229575605,3005,3005,3010,3005,2222
|
|
20241014,111000,2222898225,3005,3005,3005,3000,9181
|
|
20241014,110900,2195325830,3000,3000,3000,3000,4880
|
|
20241014,110800,2180685830,3000,2995,3000,2995,907
|
|
20241014,110700,2177968980,3000,3000,3000,2995,56
|
|
20241014,110600,2177801080,3000,3000,3000,2995,494
|
|
20241014,110500,2176321195,2995,3000,3000,2995,1335
|
|
20241014,110400,2172322785,3000,3000,3000,2995,1190
|
|
20241014,110300,2168758230,3000,2995,3000,2995,20
|
|
20241014,110200,2168698240,2995,3000,3000,2995,4959
|
|
20241014,110100,2153827965,3005,3005,3005,3000,6647
|
|
20241014,110000,2133886555,3000,3005,3005,3000,1824
|
|
20241014,105900,2128405480,3010,3010,3010,3005,2858
|
|
20241014,105800,2119812955,3010,3005,3010,3005,5919
|
|
20241014,105700,2102025420,3000,3005,3005,3000,1336
|
|
20241014,105600,2098011490,3005,3005,3010,3005,851
|
|
20241014,105500,2095454145,3005,3005,3010,3000,3558
|
|
20241014,105400,2084762530,3005,3005,3010,3005,2953
|
|
20241014,105300,2075882665,3005,3005,3005,3000,9539
|
|
20241014,105200,2047218035,3005,3005,3005,3000,1292
|
|
20241014,105100,2043339625,3000,3000,3005,3000,1107
|
|
20241014,105000,2040016190,3005,3005,3005,3005,1236
|
|
20241014,104900,2036302010,3005,3000,3005,3000,311
|
|
20241014,104800,2035368455,3000,3000,3005,3000,2718
|
|
20241014,104700,2027214365,3000,3005,3005,3000,2701
|
|
20241014,104600,2019099360,3005,3000,3005,2995,25782
|
|
20241014,104500,1941738395,2990,2990,2995,2985,26963
|
|
20241014,104400,1861074505,2990,2995,2995,2990,705
|
|
20241014,104300,1858963055,2990,2990,2995,2990,2500
|
|
20241014,104200,1851484150,2990,2995,2995,2990,1679
|
|
20241014,104100,1846460820,2990,2990,2995,2990,396
|
|
20241014,104000,1845276695,2990,2990,2995,2990,6006
|
|
20241014,103900,1827318085,2990,2985,2990,2985,1330
|
|
20241014,103800,1823344565,2985,2980,2985,2980,668
|
|
20241014,103700,1821353655,2980,2980,2985,2975,4297
|
|
20241014,103600,1808544940,2980,2975,2980,2975,4439
|
|
20241014,103500,1795318960,2980,2980,2980,2975,1065
|
|
20241014,103400,1792150010,2980,2980,2985,2980,3334
|
|
20241014,103300,1782214440,2980,2990,2990,2980,2139
|
|
20241014,103200,1775834280,2990,2990,2990,2990,522
|
|
20241014,103100,1774273500,2985,2985,2990,2980,2826
|
|
20241014,103000,1765838980,2985,2990,2990,2985,4493
|
|
20241014,102900,1752426950,2985,2990,2990,2985,1246
|
|
20241014,102800,1748707495,2985,2995,2995,2985,43
|
|
20241014,102700,1748578995,2990,2990,2995,2985,10699
|
|
20241014,102600,1716598000,2990,2995,3000,2990,5606
|
|
20241014,102500,1699818745,3000,3000,3005,2995,3800
|
|
20241014,102400,1688423560,3000,2995,3000,2995,4138
|
|
20241014,102300,1676013930,2995,2990,2995,2985,772
|
|
20241014,102200,1673705840,2985,2995,3000,2985,4748
|
|
20241014,102100,1659511395,3000,3000,3000,2990,3886
|
|
20241014,102000,1647858790,3005,3000,3005,3000,11238
|
|
20241014,101900,1614139745,3005,3005,3010,3000,2845
|
|
20241014,101800,1605589280,3005,3005,3010,3000,2543
|
|
20241014,101700,1597941610,3005,3010,3015,3000,14040
|
|
20241014,101600,1555683225,3010,3015,3015,3010,15497
|
|
20241014,101500,1508970105,3015,3005,3015,3000,37984
|
|
20241014,101400,1394787270,3005,3010,3010,3000,9591
|
|
20241014,101300,1365990245,3010,2985,3010,2985,87250
|
|
20241014,101200,1104470660,2985,2985,2985,2985,4465
|
|
20241014,101100,1091142635,2985,2980,2985,2980,1168
|
|
20241014,101000,1087658665,2985,2980,2985,2975,26634
|
|
20241014,100900,1008249290,2975,2975,2980,2970,13276
|
|
20241014,100800,968769690,2975,2975,2980,2970,3084
|
|
20241014,100700,959594490,2980,2970,2980,2970,29503
|
|
20241014,100600,871899540,2970,2970,2970,2965,63
|
|
20241014,100500,871712445,2970,2965,2970,2965,808
|
|
20241014,100400,869316415,2970,2965,2975,2965,14691
|
|
20241014,100300,825685390,2970,2965,2970,2960,10680
|
|
20241014,100200,794014940,2965,2960,2965,2960,5765
|
|
20241014,100100,776949450,2960,2965,2965,2960,6076
|
|
20241014,100000,758963770,2960,2960,2965,2960,4790
|
|
20241014,095900,744785030,2960,2965,2965,2960,182
|
|
20241014,095800,744245890,2965,2960,2965,2960,764
|
|
20241014,095700,741984230,2960,2965,2965,2960,788
|
|
20241014,095600,739651660,2965,2965,2965,2960,677
|
|
20241014,095500,737647450,2965,2965,2965,2965,583
|
|
20241014,095400,735918855,2965,2965,2965,2960,608
|
|
20241014,095300,734118090,2970,2965,2970,2965,5363
|
|
20241014,095200,718212270,2970,2965,2970,2960,12773
|
|
20241014,095100,680348375,2965,2960,2965,2960,1601
|
|
20241014,095000,675609325,2960,2960,2960,2955,4575
|
|
20241014,094900,662067350,2960,2960,2960,2955,108
|
|
20241014,094800,661747905,2955,2960,2960,2955,177
|
|
20241014,094700,661224005,2955,2955,2960,2955,4012
|
|
20241014,094600,649368470,2955,2955,2955,2950,270
|
|
20241014,094500,648571120,2955,2950,2955,2950,2333
|
|
20241014,094400,641679995,2955,2955,2955,2950,970
|
|
20241014,094300,638815775,2955,2950,2955,2950,2351
|
|
20241014,094200,631868980,2950,2950,2955,2950,688
|
|
20241014,094100,629839040,2955,2965,2965,2955,9163
|
|
20241014,094000,602744540,2965,2960,2965,2960,96
|
|
20241014,093900,602460000,2965,2965,2965,2960,818
|
|
20241014,093800,600034645,2965,2965,2965,2960,177
|
|
20241014,093700,599510340,2965,2965,2965,2960,1000
|
|
20241014,093600,596550045,2965,2965,2965,2965,78
|
|
20241014,093500,596318775,2960,2965,2965,2960,1770
|
|
20241014,093400,591076275,2965,2965,2965,2960,3524
|
|
20241014,093300,580644800,2960,2965,2965,2960,1609
|
|
20241014,093200,575876970,2965,2960,2965,2955,17786
|
|
20241014,093100,523165530,2960,2955,2960,2950,4941
|
|
20241014,093000,508570615,2955,2955,2955,2950,820
|
|
20241014,092900,506149310,2955,2955,2955,2950,141
|
|
20241014,092800,505733035,2955,2955,2955,2955,29
|
|
20241014,092700,505647340,2955,2950,2955,2950,2664
|
|
20241014,092600,497783955,2950,2955,2955,2950,1859
|
|
20241014,092500,492299900,2955,2955,2960,2950,11873
|
|
20241014,092400,457218000,2960,2960,2960,2955,1687
|
|
20241014,092300,452225085,2960,2960,2965,2955,5638
|
|
20241014,092200,435526800,2955,2960,2960,2950,6264
|
|
20241014,092100,417017535,2955,2960,2965,2955,7627
|
|
20241014,092000,394477550,2960,2960,2960,2960,4307
|
|
20241014,091900,381728830,2960,2960,2965,2960,752
|
|
20241014,091800,379502855,2965,2960,2965,2960,3673
|
|
20241014,091700,368612750,2965,2965,2970,2960,3694
|
|
20241014,091600,357660070,2965,2970,2970,2965,1409
|
|
20241014,091500,353481175,2970,2965,2975,2965,7605
|
|
20241014,091400,330892665,2965,2965,2970,2960,2672
|
|
20241014,091300,322970225,2965,2970,2970,2965,1348
|
|
20241014,091200,318972605,2975,2970,2975,2970,6945
|
|
20241014,091100,298336670,2970,2965,2975,2965,12561
|
|
20241014,091000,261030085,2965,2945,2970,2945,14650
|
|
20241014,090900,217666645,2945,2950,2950,2945,2607
|
|
20241014,090800,209980505,2945,2945,2950,2945,8628
|
|
20241014,090700,184546185,2945,2945,2950,2940,3704
|
|
20241014,090600,173638250,2940,2935,2940,2920,5474
|
|
20241014,090500,157588330,2935,2930,2935,2925,4518
|
|
20241014,090400,144367620,2930,2930,2935,2925,816
|
|
20241014,090300,141978030,2940,2930,2940,2925,9403
|
|
20241014,090200,114401940,2930,2930,2935,2920,6083
|
|
20241014,090100,96587720,2935,2930,2940,2920,10344
|
|
20241014,090000,66233385,2930,2930,2935,2915,22626
|