591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184800,2842562765,2995,2995,2995,2995,19830
|
|
20241015,184700,2842562765,2995,2995,2995,2995,0
|
|
20241015,184600,2842562765,2995,2995,2995,2995,0
|
|
20241015,184500,2842562765,2995,2995,2995,2995,0
|
|
20241015,184400,2842562765,2995,2995,2995,2995,0
|
|
20241015,184300,2842562765,2995,2995,2995,2995,0
|
|
20241015,184200,2842562765,2995,2995,2995,2995,0
|
|
20241015,184100,2842562765,2995,2995,2995,2995,0
|
|
20241015,184000,2842562765,2995,2995,2995,2995,0
|
|
20241015,183900,2842562765,2995,2995,2995,2995,0
|
|
20241015,183800,2842562765,2995,2995,2995,2995,0
|
|
20241015,183700,2842562765,2995,2995,2995,2995,0
|
|
20241015,183600,2842562765,2995,2995,2995,2995,0
|
|
20241015,183500,2842562765,2995,2995,2995,2995,0
|
|
20241015,183400,2842562765,2995,2995,2995,2995,0
|
|
20241015,183300,2842562765,2995,2995,2995,2995,0
|
|
20241015,183200,2842562765,2995,2995,2995,2995,0
|
|
20241015,183100,2842562765,2995,2995,2995,2995,0
|
|
20241015,183000,2842562765,2995,2995,2995,2995,0
|
|
20241015,182900,2842562765,2995,2995,2995,2995,0
|
|
20241015,182800,2842562765,2995,2995,2995,2995,0
|
|
20241015,182700,2842562765,2995,2995,2995,2995,0
|
|
20241015,182600,2842562765,2995,2995,2995,2995,0
|
|
20241015,182500,2842562765,2995,2995,2995,2995,0
|
|
20241015,182400,2842562765,2995,2995,2995,2995,0
|
|
20241015,182300,2842562765,2995,2995,2995,2995,0
|
|
20241015,182200,2842562765,2995,2995,2995,2995,0
|
|
20241015,182100,2842562765,2995,2995,2995,2995,0
|
|
20241015,182000,2842562765,2995,2995,2995,2995,0
|
|
20241015,181900,2842562765,2995,2995,2995,2995,0
|
|
20241015,181800,2842562765,2995,2995,2995,2995,19830
|
|
20241015,181700,2842562765,2995,2995,2995,2995,0
|
|
20241015,181600,2842562765,2995,2995,2995,2995,0
|
|
20241015,181500,2842562765,2995,2995,2995,2995,0
|
|
20241015,181400,2842562765,2995,2995,2995,2995,0
|
|
20241015,181300,2842562765,2995,2995,2995,2995,0
|
|
20241015,181200,2842562765,2995,2995,2995,2995,0
|
|
20241015,181100,2842562765,2995,2995,2995,2995,0
|
|
20241015,181000,2842562765,2995,2995,2995,2995,0
|
|
20241015,180900,2842562765,2995,2995,2995,2995,0
|
|
20241015,180800,2842562765,2995,2995,2995,2995,0
|
|
20241015,180700,2842562765,2995,2995,2995,2995,0
|
|
20241015,180600,2842562765,2995,2995,2995,2995,0
|
|
20241015,180500,2842562765,2995,2995,2995,2995,0
|
|
20241015,180400,2842562765,2995,2995,2995,2995,0
|
|
20241015,180300,2842562765,2995,2995,2995,2995,0
|
|
20241015,180200,2842562765,2995,2995,2995,2995,0
|
|
20241015,180100,2842562765,2995,2995,2995,2995,0
|
|
20241015,180000,2842562765,2995,2995,2995,2995,0
|
|
20241015,175900,2842562765,2995,2995,2995,2995,0
|
|
20241015,175800,2842562765,2995,2995,2995,2995,0
|
|
20241015,175700,2842562765,2995,2995,2995,2995,0
|
|
20241015,175600,2842562765,2995,2995,2995,2995,0
|
|
20241015,175500,2842562765,2995,2995,2995,2995,0
|
|
20241015,175400,2842562765,2995,2995,2995,2995,0
|
|
20241015,175300,2842562765,2995,2995,2995,2995,0
|
|
20241015,175200,2842562765,2995,2995,2995,2995,0
|
|
20241015,175100,2842562765,2995,2995,2995,2995,0
|
|
20241015,175000,2842562765,2995,2995,2995,2995,0
|
|
20241015,174900,2842562765,2995,2995,2995,2995,0
|
|
20241015,174800,2842562765,2995,2995,2995,2995,19830
|
|
20241015,174700,2842562765,2995,2995,2995,2995,0
|
|
20241015,174600,2842562765,2995,2995,2995,2995,0
|
|
20241015,174500,2842562765,2995,2995,2995,2995,0
|
|
20241015,174400,2842562765,2995,2995,2995,2995,0
|
|
20241015,174300,2842562765,2995,2995,2995,2995,0
|
|
20241015,174200,2842562765,2995,2995,2995,2995,0
|
|
20241015,174100,2842562765,2995,2995,2995,2995,0
|
|
20241015,174000,2842562765,2995,2995,2995,2995,0
|
|
20241015,173900,2842562765,2995,2995,2995,2995,0
|
|
20241015,173800,2842562765,2995,2995,2995,2995,0
|
|
20241015,173700,2842562765,2995,2995,2995,2995,0
|
|
20241015,173600,2842562765,2995,2995,2995,2995,0
|
|
20241015,173500,2842562765,2995,2995,2995,2995,0
|
|
20241015,173400,2842562765,2995,2995,2995,2995,0
|
|
20241015,173300,2842562765,2995,2995,2995,2995,0
|
|
20241015,173200,2842562765,2995,2995,2995,2995,0
|
|
20241015,173100,2842562765,2995,2995,2995,2995,0
|
|
20241015,173000,2842562765,2995,2995,2995,2995,0
|
|
20241015,172900,2842562765,2995,2995,2995,2995,0
|
|
20241015,172800,2842562765,2995,2995,2995,2995,0
|
|
20241015,172700,2842562765,2995,2995,2995,2995,0
|
|
20241015,172600,2842562765,2995,2995,2995,2995,0
|
|
20241015,172500,2842562765,2995,2995,2995,2995,0
|
|
20241015,172400,2842562765,2995,2995,2995,2995,0
|
|
20241015,172300,2842562765,2995,2995,2995,2995,0
|
|
20241015,172200,2842562765,2995,2995,2995,2995,0
|
|
20241015,172100,2842562765,2995,2995,2995,2995,0
|
|
20241015,172000,2842562765,2995,2995,2995,2995,0
|
|
20241015,171900,2842562765,2995,2995,2995,2995,0
|
|
20241015,171800,2842562765,2995,2995,2995,2995,19830
|
|
20241015,171700,2842562765,2995,2995,2995,2995,0
|
|
20241015,171600,2842562765,2995,2995,2995,2995,0
|
|
20241015,171500,2842562765,2995,2995,2995,2995,0
|
|
20241015,171400,2842562765,2995,2995,2995,2995,0
|
|
20241015,171300,2842562765,2995,2995,2995,2995,0
|
|
20241015,171200,2842562765,2995,2995,2995,2995,0
|
|
20241015,171100,2842562765,2995,2995,2995,2995,0
|
|
20241015,171000,2842562765,2995,2995,2995,2995,0
|
|
20241015,170900,2842562765,2995,2995,2995,2995,0
|
|
20241015,170800,2842562765,2995,2995,2995,2995,0
|
|
20241015,170700,2842562765,2995,2995,2995,2995,0
|
|
20241015,170600,2842562765,2995,2995,2995,2995,0
|
|
20241015,170500,2842562765,2995,2995,2995,2995,0
|
|
20241015,170400,2842562765,2995,2995,2995,2995,0
|
|
20241015,170300,2842562765,2995,2995,2995,2995,0
|
|
20241015,170200,2842562765,2995,2995,2995,2995,0
|
|
20241015,170100,2842562765,2995,2995,2995,2995,0
|
|
20241015,170000,2842562765,2995,2995,2995,2995,0
|
|
20241015,165900,2842562765,2995,2995,2995,2995,0
|
|
20241015,165800,2842562765,2995,2995,2995,2995,0
|
|
20241015,165700,2842562765,2995,2995,2995,2995,0
|
|
20241015,165600,2842562765,2995,2995,2995,2995,0
|
|
20241015,165500,2842562765,2995,2995,2995,2995,0
|
|
20241015,165400,2842562765,2995,2995,2995,2995,0
|
|
20241015,165300,2842562765,2995,2995,2995,2995,0
|
|
20241015,165200,2842562765,2995,2995,2995,2995,0
|
|
20241015,165100,2842562765,2995,2995,2995,2995,0
|
|
20241015,165000,2842562765,2995,2995,2995,2995,0
|
|
20241015,164900,2842562765,2995,2995,2995,2995,0
|
|
20241015,164800,2842562765,2995,2995,2995,2995,19830
|
|
20241015,164700,2842562765,2995,2995,2995,2995,0
|
|
20241015,164600,2842562765,2995,2995,2995,2995,0
|
|
20241015,164500,2842562765,2995,2995,2995,2995,0
|
|
20241015,164400,2842562765,2995,2995,2995,2995,0
|
|
20241015,164300,2842562765,2995,2995,2995,2995,0
|
|
20241015,164200,2842562765,2995,2995,2995,2995,0
|
|
20241015,164100,2842562765,2995,2995,2995,2995,0
|
|
20241015,164000,2842562765,2995,2995,2995,2995,0
|
|
20241015,163900,2842562765,2995,2995,2995,2995,0
|
|
20241015,163800,2842562765,2995,2995,2995,2995,0
|
|
20241015,163700,2842562765,2995,2995,2995,2995,0
|
|
20241015,163600,2842562765,2995,2995,2995,2995,0
|
|
20241015,163500,2842562765,2995,2995,2995,2995,0
|
|
20241015,163400,2842562765,2995,2995,2995,2995,0
|
|
20241015,163300,2842562765,2995,2995,2995,2995,0
|
|
20241015,163200,2842562765,2995,2995,2995,2995,0
|
|
20241015,163100,2842562765,2995,2995,2995,2995,0
|
|
20241015,163000,2842562765,2995,2995,2995,2995,0
|
|
20241015,162900,2842562765,2995,2995,2995,2995,0
|
|
20241015,162800,2842562765,2995,2995,2995,2995,0
|
|
20241015,162700,2842562765,2995,2995,2995,2995,0
|
|
20241015,162600,2842562765,2995,2995,2995,2995,0
|
|
20241015,162500,2842562765,2995,2995,2995,2995,0
|
|
20241015,162400,2842562765,2995,2995,2995,2995,0
|
|
20241015,162300,2842562765,2995,2995,2995,2995,0
|
|
20241015,162200,2842562765,2995,2995,2995,2995,0
|
|
20241015,162100,2842562765,2995,2995,2995,2995,0
|
|
20241015,162000,2842562765,2995,2995,2995,2995,0
|
|
20241015,161900,2842562765,2995,2995,2995,2995,0
|
|
20241015,161800,2842562765,2995,2995,2995,2995,19830
|
|
20241015,161700,2842562765,2995,2995,2995,2995,0
|
|
20241015,161600,2842562765,2995,2995,2995,2995,0
|
|
20241015,161500,2842562765,2995,2995,2995,2995,0
|
|
20241015,161400,2842562765,2995,2995,2995,2995,0
|
|
20241015,161300,2842562765,2995,2995,2995,2995,0
|
|
20241015,161200,2842562765,2995,2995,2995,2995,0
|
|
20241015,161100,2842562765,2995,2995,2995,2995,0
|
|
20241015,161000,2842562765,2995,2995,2995,2995,0
|
|
20241015,160900,2842562765,2995,2995,2995,2995,0
|
|
20241015,160800,2842562765,2995,2995,2995,2995,0
|
|
20241015,160700,2842562765,2995,2995,2995,2995,0
|
|
20241015,160600,2842562765,2995,2995,2995,2995,0
|
|
20241015,160500,2842562765,2995,2995,2995,2995,0
|
|
20241015,160400,2842562765,2995,2995,2995,2995,0
|
|
20241015,160300,2842562765,2995,2995,2995,2995,0
|
|
20241015,160200,2842562765,2995,2995,2995,2995,0
|
|
20241015,160100,2842562765,2995,2995,2995,2995,0
|
|
20241015,160000,2842562765,2995,2995,2995,2995,0
|
|
20241015,155900,2842562765,2995,2995,2995,2995,0
|
|
20241015,155800,2842562765,2995,2995,2995,2995,0
|
|
20241015,155700,2842562765,2995,2995,2995,2995,0
|
|
20241015,155600,2842562765,2995,2995,2995,2995,0
|
|
20241015,155500,2842562765,2995,2995,2995,2995,0
|
|
20241015,155400,2842562765,2995,2995,2995,2995,0
|
|
20241015,155300,2842562765,2995,2995,2995,2995,0
|
|
20241015,155200,2842562765,2995,2995,2995,2995,0
|
|
20241015,155100,2842562765,2995,2995,2995,2995,0
|
|
20241015,155000,2842562765,2995,2995,2995,2995,0
|
|
20241015,154900,2842562765,2995,2995,2995,2995,0
|
|
20241015,154800,2842562765,2995,2995,2995,2995,19830
|
|
20241015,154700,2842562765,2995,2995,2995,2995,0
|
|
20241015,154600,2842562765,2995,2995,2995,2995,0
|
|
20241015,154500,2842562765,2995,2995,2995,2995,0
|
|
20241015,154400,2842562765,2995,2995,2995,2995,0
|
|
20241015,154300,2842562765,2995,2995,2995,2995,0
|
|
20241015,154200,2842562765,2995,2995,2995,2995,0
|
|
20241015,154100,2842562765,2995,2995,2995,2995,0
|
|
20241015,154000,2842562765,2995,2995,2995,2995,0
|
|
20241015,153900,2842562765,2995,2995,2995,2995,0
|
|
20241015,153800,2842562765,2995,2995,2995,2995,0
|
|
20241015,153700,2842562765,2995,2995,2995,2995,0
|
|
20241015,153600,2842562765,2995,2995,2995,2995,0
|
|
20241015,153500,2842562765,2995,2995,2995,2995,0
|
|
20241015,153400,2842562765,2995,2995,2995,2995,0
|
|
20241015,153300,2842562765,2995,2995,2995,2995,0
|
|
20241015,153200,2842562765,2995,2995,2995,2995,0
|
|
20241015,153100,2842562765,2995,2995,2995,2995,0
|
|
20241015,153000,2842562765,2995,2995,2995,2995,19830
|
|
20241015,152900,2783171915,3005,3005,3005,3005,0
|
|
20241015,152800,2783171915,3005,3005,3005,3005,0
|
|
20241015,152700,2783171915,3005,3005,3005,3005,0
|
|
20241015,152600,2783171915,3005,3005,3005,3005,0
|
|
20241015,152500,2783171915,3005,3005,3005,3005,0
|
|
20241015,152400,2783171915,3005,3005,3005,3005,0
|
|
20241015,152300,2783171915,3005,3005,3005,3005,0
|
|
20241015,152200,2783171915,3005,3005,3005,3005,0
|
|
20241015,152100,2783171915,3005,3005,3005,3005,0
|
|
20241015,152000,2783171915,3005,3005,3005,3005,0
|
|
20241015,151900,2783171915,3005,3000,3005,2995,800
|
|
20241015,151800,2780771950,3000,3005,3005,3000,2361
|
|
20241015,151700,2773688915,3005,3005,3005,2995,1745
|
|
20241015,151600,2768458025,3000,3000,3005,3000,298
|
|
20241015,151500,2767564020,3000,3005,3005,3000,5252
|
|
20241015,151400,2751806825,3005,3005,3005,3000,58
|
|
20241015,151300,2751632700,3000,3000,3010,3000,6398
|
|
20241015,151200,2732397020,3000,3000,3005,3000,862
|
|
20241015,151100,2729810995,3000,3000,3000,2995,6579
|
|
20241015,151000,2710074005,3000,3000,3000,2995,104
|
|
20241015,150900,2709762015,3000,3000,3000,2995,349
|
|
20241015,150800,2708716725,2995,2995,3000,2995,1043
|
|
20241015,150700,2705591495,2995,2995,3000,2995,1206
|
|
20241015,150600,2701977565,2995,2995,3000,2990,1467
|
|
20241015,150500,2697582035,3000,3000,3000,2995,123
|
|
20241015,150400,2697213300,2995,3000,3000,2995,16763
|
|
20241015,150300,2647007095,2995,2995,3000,2995,509
|
|
20241015,150200,2645480110,3000,3000,3000,2995,60
|
|
20241015,150100,2645300380,3000,2995,3000,2995,257
|
|
20241015,150000,2644529440,2995,3000,3000,2995,79
|
|
20241015,145900,2644292445,3000,3000,3000,2995,2545
|
|
20241015,145800,2636660930,3000,3000,3000,2995,2249
|
|
20241015,145700,2629923315,3000,2995,3000,2995,847
|
|
20241015,145600,2627382820,2995,3000,3000,2995,254
|
|
20241015,145500,2626621320,3000,3000,3000,2995,262
|
|
20241015,145400,2625835570,3000,3000,3000,3000,30
|
|
20241015,145300,2625745570,3000,3000,3000,3000,3
|
|
20241015,145200,2625736570,3000,3000,3000,2995,1667
|
|
20241015,145100,2620735820,3000,2995,3000,2995,638
|
|
20241015,145000,2618825000,2995,2995,2995,2990,7806
|
|
20241015,144900,2595446180,2995,2995,2995,2990,896
|
|
20241015,144800,2592764235,2995,2995,2995,2995,1831
|
|
20241015,144700,2587280390,2995,2995,2995,2990,36
|
|
20241015,144600,2587172720,2995,2995,2995,2990,95
|
|
20241015,144500,2586888390,2995,2995,2995,2990,1731
|
|
20241015,144400,2581704545,2995,2995,2995,2995,16
|
|
20241015,144300,2581656625,2995,2995,2995,2990,928
|
|
20241015,144200,2578880770,2995,2995,2995,2990,1211
|
|
20241015,144100,2575259825,2990,2995,2995,2990,247
|
|
20241015,144000,2574520065,2990,2990,2995,2990,4178
|
|
20241015,143900,2562027735,2990,2995,2995,2990,289
|
|
20241015,143800,2561162455,2995,2995,2995,2995,7
|
|
20241015,143700,2561141490,2995,2995,2995,2990,2296
|
|
20241015,143600,2554266430,2995,2995,2995,2995,486
|
|
20241015,143500,2552810860,2995,2995,2995,2990,134
|
|
20241015,143400,2552409670,2995,2995,2995,2990,2314
|
|
20241015,143300,2545489510,2995,2995,2995,2990,29792
|
|
20241015,143200,2456405085,2995,2995,2995,2990,1352
|
|
20241015,143100,2452356570,2995,2995,2995,2995,424
|
|
20241015,143000,2451086690,2995,2995,2995,2990,545
|
|
20241015,142900,2449456470,2995,2995,2995,2990,317
|
|
20241015,142800,2448507280,2995,2990,2995,2990,506
|
|
20241015,142700,2446993820,2995,2990,2995,2990,1792
|
|
20241015,142600,2441628205,2995,2990,2995,2990,502
|
|
20241015,142500,2440125535,2995,2995,2995,2990,247
|
|
20241015,142400,2439385775,2995,2995,2995,2995,1116
|
|
20241015,142300,2436043355,2995,2995,2995,2995,1093
|
|
20241015,142200,2432769820,2995,2990,2995,2990,290
|
|
20241015,142100,2431902660,2995,2995,2995,2995,7226
|
|
20241015,142000,2410260790,2995,2990,2995,2990,311
|
|
20241015,141900,2409329350,2995,2995,2995,2995,1570
|
|
20241015,141800,2404627200,2995,2995,2995,2990,722
|
|
20241015,141700,2402467425,2995,2995,2995,2995,232
|
|
20241015,141600,2401772585,2995,2995,3000,2995,7789
|
|
20241015,141500,2378443475,2995,3000,3000,2995,14249
|
|
20241015,141400,2335746245,3000,3000,3000,2995,2106
|
|
20241015,141300,2329428250,3000,3000,3000,3000,1375
|
|
20241015,141200,2325303250,3000,3000,3000,2995,208
|
|
20241015,141100,2324680250,3000,3000,3000,2995,2952
|
|
20241015,141000,2315837915,3000,3000,3000,2995,479
|
|
20241015,140900,2314401655,3000,3000,3000,2995,617
|
|
20241015,140800,2312552705,3000,3000,3000,3000,13
|
|
20241015,140700,2312513705,3000,3000,3000,3000,16
|
|
20241015,140600,2312465705,3000,3000,3000,3000,228
|
|
20241015,140500,2311781705,3000,3000,3000,3000,68
|
|
20241015,140400,2311577705,2995,3000,3000,2995,508
|
|
20241015,140300,2310053765,3000,3000,3000,2995,64
|
|
20241015,140200,2309862015,3000,3000,3000,2995,1352
|
|
20241015,140100,2305810310,3000,3000,3000,2995,204
|
|
20241015,140000,2305199310,3000,2995,3000,2995,823
|
|
20241015,135900,2302730360,3000,2995,3000,2995,10354
|
|
20241015,135800,2271720110,3000,3000,3000,2995,1624
|
|
20241015,135700,2266854610,3000,3000,3000,3000,218
|
|
20241015,135600,2266200610,3000,3000,3000,3000,27
|
|
20241015,135500,2266119610,3000,3000,3000,3000,981
|
|
20241015,135400,2263176610,3000,3000,3000,2995,501
|
|
20241015,135300,2261675015,3000,3000,3000,3000,578
|
|
20241015,135200,2259941015,3000,3000,3000,3000,8
|
|
20241015,135100,2259917015,3000,3000,3000,2995,5
|
|
20241015,135000,2259902020,3000,3000,3000,2995,2771
|
|
20241015,134900,2251591870,3000,3000,3000,2995,222
|
|
20241015,134800,2250926960,3000,3000,3005,2995,4278
|
|
20241015,134700,2238093120,3000,3000,3000,2995,4002
|
|
20241015,134600,2226107120,3000,3000,3005,3000,2017
|
|
20241015,134500,2220055125,3000,2995,3000,2995,2126
|
|
20241015,134400,2213687545,3000,2995,3000,2995,363
|
|
20241015,134300,2212599245,3000,3000,3000,3000,32
|
|
20241015,134200,2212503245,3000,3000,3000,2995,57
|
|
20241015,134100,2212332270,3000,3000,3000,3000,3197
|
|
20241015,134000,2202741270,3000,3000,3000,2995,5
|
|
20241015,133900,2202726280,3000,3000,3000,3000,233
|
|
20241015,133800,2202027280,3000,3000,3000,3000,33
|
|
20241015,133700,2201928280,3000,3000,3000,3000,196
|
|
20241015,133600,2201340280,2995,3000,3000,2995,5312
|
|
20241015,133500,2185430780,2995,3000,3000,2995,34
|
|
20241015,133400,2185328785,3000,3000,3000,2995,276
|
|
20241015,133300,2184501010,3000,3000,3000,2995,855
|
|
20241015,133200,2181937925,3000,3000,3000,2995,450
|
|
20241015,133100,2180589180,3000,2995,3000,2995,144
|
|
20241015,133000,2180157880,2995,2995,2995,2995,249
|
|
20241015,132900,2179412125,2990,3000,3000,2990,535
|
|
20241015,132800,2177809900,3000,3000,3000,3000,253
|
|
20241015,132700,2177050900,3000,3000,3000,2995,2397
|
|
20241015,132600,2169871845,3000,3000,3000,3000,29
|
|
20241015,132500,2169784845,3000,3000,3000,3000,227
|
|
20241015,132400,2169103845,3000,3000,3000,2995,249
|
|
20241015,132300,2168357925,3000,3000,3000,2995,238
|
|
20241015,132200,2167644030,3000,3000,3000,3000,3
|
|
20241015,132100,2167635030,3000,2995,3000,2990,501
|
|
20241015,132000,2166134575,2990,2995,2995,2990,1804
|
|
20241015,131900,2160733070,3000,3000,3000,3000,22
|
|
20241015,131800,2160667070,2995,2995,2995,2995,100
|
|
20241015,131700,2160367570,2990,2995,2995,2990,3603
|
|
20241015,131600,2149577795,2995,3000,3000,2995,3664
|
|
20241015,131500,2138603045,3000,2995,3000,2995,19
|
|
20241015,131400,2138546095,3000,2995,3000,2995,1898
|
|
20241015,131300,2132860595,2995,2995,2995,2995,2460
|
|
20241015,131200,2125492895,3000,3000,3000,3000,214
|
|
20241015,131100,2124850895,3000,3000,3000,3000,0
|
|
20241015,131000,2124850895,3000,3000,3000,3000,2
|
|
20241015,130900,2124844895,2995,2995,3000,2995,349
|
|
20241015,130800,2123798645,2995,2995,2995,2995,2
|
|
20241015,130700,2123792655,3000,3000,3000,3000,234
|
|
20241015,130600,2123090655,3000,3000,3000,3000,505
|
|
20241015,130500,2121575655,3000,3000,3000,3000,1057
|
|
20241015,130400,2118404655,3000,3000,3000,3000,35
|
|
20241015,130300,2118299655,3000,3000,3000,3000,0
|
|
20241015,130200,2118299655,3000,2995,3000,2995,1403
|
|
20241015,130100,2114094005,2995,2995,2995,2995,100
|
|
20241015,130000,2113794505,2995,3000,3000,2995,586
|
|
20241015,125900,2112038505,2995,2995,2995,2995,50
|
|
20241015,125800,2111888755,3000,3000,3000,3000,212
|
|
20241015,125700,2111252755,2995,2995,2995,2995,184
|
|
20241015,125600,2110701675,3000,3000,3000,3000,26
|
|
20241015,125500,2110623675,3000,2995,3000,2995,315
|
|
20241015,125400,2109679250,2995,3000,3000,2995,116
|
|
20241015,125300,2109331580,3000,3000,3000,2995,2746
|
|
20241015,125200,2101105420,2995,2995,3000,2995,256
|
|
20241015,125100,2100338675,3000,3000,3000,3000,195
|
|
20241015,125000,2099753675,3000,2995,3000,2995,1326
|
|
20241015,124900,2095782300,3000,2995,3000,2995,3309
|
|
20241015,124800,2085870300,3000,3000,3000,2995,329
|
|
20241015,124700,2084883355,2995,3000,3000,2995,5906
|
|
20241015,124600,2067194850,3000,3000,3000,3000,1689
|
|
20241015,124500,2062127850,3000,3005,3005,3000,3015
|
|
20241015,124400,2053079190,3005,3005,3005,3005,275
|
|
20241015,124300,2052252815,3000,3005,3005,3000,289
|
|
20241015,124200,2051385810,3000,3000,3005,3000,282
|
|
20241015,124100,2050538825,3000,3000,3000,3000,200
|
|
20241015,124000,2049938825,3000,2995,3000,2995,532
|
|
20241015,123900,2048343075,3000,3000,3000,3000,263
|
|
20241015,123800,2047554075,3000,3000,3000,3000,411
|
|
20241015,123700,2046321075,3000,3000,3000,3000,4
|
|
20241015,123600,2046309075,2995,3000,3000,2995,201
|
|
20241015,123500,2045706935,3000,2995,3000,2995,2766
|
|
20241015,123400,2037409585,2995,2995,2995,2995,1716
|
|
20241015,123300,2032270165,2995,3000,3000,2995,382
|
|
20241015,123200,2031125130,3000,3000,3000,3000,4
|
|
20241015,123100,2031113130,2995,3000,3000,2995,325
|
|
20241015,123000,2030139630,3000,2995,3000,2995,1034
|
|
20241015,122900,2027041735,2995,2995,2995,2995,0
|
|
20241015,122800,2027041735,2995,3000,3000,2995,791
|
|
20241015,122700,2024671195,3000,3000,3000,3000,2
|
|
20241015,122600,2024665195,2995,3000,3000,2995,263
|
|
20241015,122500,2023876460,2995,2995,2995,2995,49
|
|
20241015,122400,2023729705,2995,3000,3000,2995,35
|
|
20241015,122300,2023624855,3000,2995,3000,2995,376
|
|
20241015,122200,2022497725,2995,2995,2995,2995,59
|
|
20241015,122100,2022321020,2995,2995,2995,2995,50
|
|
20241015,122000,2022171270,3000,2995,3000,2995,6124
|
|
20241015,121900,2003807005,2995,2995,2995,2990,3795
|
|
20241015,121800,1992442620,2990,2995,2995,2990,3935
|
|
20241015,121700,1980657300,2995,3000,3000,2995,585
|
|
20241015,121600,1978904150,2995,2995,2995,2995,103
|
|
20241015,121500,1978595665,2995,2995,2995,2995,265
|
|
20241015,121400,1977801990,2995,2995,3000,2995,782
|
|
20241015,121300,1975458915,2995,2995,3000,2995,2967
|
|
20241015,121200,1966565415,2995,2995,2995,2995,718
|
|
20241015,121100,1964415005,2990,2995,2995,2990,650
|
|
20241015,121000,1962469005,2995,2995,2995,2995,295
|
|
20241015,120900,1961585480,2995,2995,2995,2995,481
|
|
20241015,120800,1960144885,2990,2990,2995,2990,483
|
|
20241015,120700,1958700695,2990,2990,2995,2990,2211
|
|
20241015,120600,1952088610,2990,2995,2995,2990,593
|
|
20241015,120500,1950312825,3000,2995,3000,2995,441
|
|
20241015,120400,1948991015,2995,2995,2995,2995,50
|
|
20241015,120300,1948841265,2995,2995,2995,2995,1448
|
|
20241015,120200,1944504505,2995,2995,3000,2995,237
|
|
20241015,120100,1943794685,2995,2995,2995,2995,3141
|
|
20241015,120000,1934387390,2990,2990,2990,2990,21
|
|
20241015,115900,1934324600,2995,2990,2995,2990,1472
|
|
20241015,115800,1929923310,2995,2995,2995,2995,1238
|
|
20241015,115700,1926215500,2995,2995,2995,2995,108
|
|
20241015,115600,1925892040,2995,2995,2995,2990,1729
|
|
20241015,115500,1920713935,2990,2990,2990,2990,250
|
|
20241015,115400,1919966435,2990,2995,2995,2990,1048
|
|
20241015,115300,1916831775,2990,2990,2990,2990,592
|
|
20241015,115200,1915061695,2990,2995,2995,2990,7
|
|
20241015,115100,1915040740,3000,2995,3000,2995,700
|
|
20241015,115000,1912943300,2990,2995,2995,2990,77
|
|
20241015,114900,1912712960,2995,2995,3000,2995,622
|
|
20241015,114800,1910848970,2995,2995,2995,2995,4
|
|
20241015,114700,1910836990,2995,2995,2995,2990,3992
|
|
20241015,114600,1898881200,2995,2995,2995,2995,502
|
|
20241015,114500,1897377710,2995,2995,2995,2995,10
|
|
20241015,114400,1897347760,2995,2990,2995,2990,264
|
|
20241015,114300,1896557325,2990,2995,2995,2990,273
|
|
20241015,114200,1895741035,2995,2990,2995,2990,247
|
|
20241015,114100,1895001520,2990,2990,2990,2990,0
|
|
20241015,114000,1895001520,2990,2990,2995,2990,1192
|
|
20241015,113900,1891436085,2990,2995,2995,2990,184
|
|
20241015,113800,1890885755,2990,2995,2995,2990,5897
|
|
20241015,113700,1873252790,2995,2990,2995,2990,265
|
|
20241015,113600,1872460430,2995,2995,2995,2995,15
|
|
20241015,113500,1872415505,3000,2995,3000,2995,272
|
|
20241015,113400,1871599755,2990,2990,2990,2990,169
|
|
20241015,113300,1871094445,2990,2995,3000,2990,1587
|
|
20241015,113200,1866347315,2995,3000,3000,2995,9643
|
|
20241015,113100,1837462330,3000,2995,3000,2995,240
|
|
20241015,113000,1836742335,2995,2995,2995,2995,2252
|
|
20241015,112900,1829997595,3000,3000,3000,3000,0
|
|
20241015,112800,1829997595,3000,2995,3000,2995,199
|
|
20241015,112700,1829400645,2995,2995,2995,2995,424
|
|
20241015,112600,1828130765,3000,3000,3000,3000,248
|
|
20241015,112500,1827386765,3000,3000,3000,3000,5
|
|
20241015,112400,1827371765,3000,3005,3005,3000,200
|
|
20241015,112300,1826770825,3000,3005,3005,3000,726
|
|
20241015,112200,1824592820,3000,3005,3005,3000,1850
|
|
20241015,112100,1819041710,3000,3005,3005,3000,367
|
|
20241015,112000,1817939150,3005,3000,3005,3000,117
|
|
20241015,111900,1817588120,3010,3000,3010,2995,6680
|
|
20241015,111800,1797502900,3000,2995,3000,2995,1199
|
|
20241015,111700,1793906245,2995,3000,3000,2995,345
|
|
20241015,111600,1792871630,3000,3000,3000,3000,1009
|
|
20241015,111500,1789844630,3000,2995,3000,2995,17823
|
|
20241015,111400,1736389990,2995,2995,2995,2995,60
|
|
20241015,111300,1736210290,2990,2985,2990,2985,4636
|
|
20241015,111200,1722349100,2985,2985,2990,2985,978
|
|
20241015,111100,1719428625,2985,2990,2990,2985,2216
|
|
20241015,111000,1712805665,2985,2985,2990,2985,5393
|
|
20241015,110900,1696680865,2985,2990,2990,2985,1075
|
|
20241015,110800,1693471615,2990,2990,2990,2990,843
|
|
20241015,110700,1690951045,2985,2990,2990,2985,1246
|
|
20241015,110600,1687231570,2985,2990,2995,2985,720
|
|
20241015,110500,1685078440,2995,2990,2995,2990,3
|
|
20241015,110400,1685069465,2995,3000,3000,2990,29917
|
|
20241015,110300,1595503035,3000,3000,3000,2995,2697
|
|
20241015,110200,1587413120,3000,3000,3000,3000,5274
|
|
20241015,110100,1571591120,3000,2995,3000,2995,1098
|
|
20241015,110000,1568297365,3000,2995,3000,2995,2375
|
|
20241015,105900,1561184090,2995,3000,3000,2995,1371
|
|
20241015,105800,1557071845,3000,3000,3000,2995,1871
|
|
20241015,105700,1551459095,3000,3000,3000,2995,482
|
|
20241015,105600,1550015195,3000,2995,3000,2995,480
|
|
20241015,105500,1548576120,3000,3000,3000,3000,2333
|
|
20241015,105400,1541577120,3000,3000,3000,3000,301
|
|
20241015,105300,1540674120,3000,2995,3000,2995,192
|
|
20241015,105200,1540099025,2995,3000,3000,2995,911
|
|
20241015,105100,1537369625,3000,2995,3000,2995,486
|
|
20241015,105000,1535913980,3000,3000,3000,2995,322
|
|
20241015,104900,1534948480,3000,2995,3000,2995,59
|
|
20241015,104800,1534771730,2995,2995,3000,2995,874
|
|
20241015,104700,1532149785,3000,3000,3000,3000,921
|
|
20241015,104600,1529386785,2995,3000,3000,2995,61
|
|
20241015,104500,1529204065,3000,2995,3000,2995,291
|
|
20241015,104400,1528331385,2995,2995,3000,2995,52
|
|
20241015,104300,1528175640,3000,2995,3000,2995,309
|
|
20241015,104200,1527248645,2995,3000,3000,2995,74
|
|
20241015,104100,1527027010,2995,2995,2995,2995,1095
|
|
20241015,104000,1523747485,2995,2995,2995,2990,968
|
|
20241015,103900,1520848340,2995,2995,2995,2990,290
|
|
20241015,103800,1519980040,2995,2995,2995,2995,1395
|
|
20241015,103700,1515802015,2995,2995,2995,2995,109
|
|
20241015,103600,1515475560,2995,2995,2995,2990,320
|
|
20241015,103500,1514517660,2990,2990,2990,2990,1365
|
|
20241015,103400,1510436310,2995,2995,2995,2990,319
|
|
20241015,103300,1509482350,2995,2995,2995,2990,1335
|
|
20241015,103200,1505484180,2990,2985,2990,2985,1919
|
|
20241015,103100,1499746620,2985,2990,2990,2985,7407
|
|
20241015,103000,1477628660,2990,2995,2995,2990,321
|
|
20241015,102900,1476667630,2990,2990,2990,2990,2036
|
|
20241015,102800,1470579990,2990,2990,2990,2990,523
|
|
20241015,102700,1469016220,2985,2990,2990,2985,803
|
|
20241015,102600,1466617625,2990,2985,2990,2985,440
|
|
20241015,102500,1465302275,2985,2990,2990,2985,1426
|
|
20241015,102400,1461045660,2985,2990,2990,2985,5131
|
|
20241015,102300,1445728575,2985,2985,2985,2985,777
|
|
20241015,102200,1443409230,2985,2985,2990,2985,2076
|
|
20241015,102100,1437206240,2990,2990,2990,2990,386
|
|
20241015,102000,1436052100,2990,2990,2995,2990,823
|
|
20241015,101900,1433590395,2990,2995,2995,2990,144
|
|
20241015,101800,1433159365,2990,2990,2990,2990,365
|
|
20241015,101700,1432068015,2990,2990,2990,2985,1574
|
|
20241015,101600,1427362010,2990,2990,2990,2985,1255
|
|
20241015,101500,1423609710,2990,2990,2990,2985,779
|
|
20241015,101400,1421280750,2990,2990,2990,2985,219
|
|
20241015,101300,1420625965,2990,2985,2990,2985,575
|
|
20241015,101200,1418909585,2985,2985,2985,2985,3387
|
|
20241015,101100,1408799390,2985,2985,2990,2985,1279
|
|
20241015,101000,1404980640,2985,2985,2990,2985,5867
|
|
20241015,100900,1387467590,2990,2990,2990,2985,1750
|
|
20241015,100800,1382239595,2995,2990,2995,2990,1673
|
|
20241015,100700,1377229750,2995,2990,2995,2985,4127
|
|
20241015,100600,1364890475,2990,2990,2990,2985,15328
|
|
20241015,100500,1319134775,2985,2990,2995,2985,2038
|
|
20241015,100400,1313041405,2990,2995,2995,2990,558
|
|
20241015,100300,1311371880,2990,2990,2995,2990,3123
|
|
20241015,100200,1302033925,2995,2995,2995,2995,62
|
|
20241015,100100,1301848235,2995,2990,2995,2990,1060
|
|
20241015,100000,1298677805,2990,2995,2995,2990,4288
|
|
20241015,095900,1285853530,2995,2995,3000,2995,4084
|
|
20241015,095800,1273620830,2995,2990,2995,2985,3754
|
|
20241015,095700,1262396140,2990,2995,3000,2990,15672
|
|
20241015,095600,1215526095,2995,2995,3000,2995,2553
|
|
20241015,095500,1207877335,2995,2990,2995,2985,3469
|
|
20241015,095400,1197494415,2990,2995,2995,2990,10052
|
|
20241015,095300,1167438930,2995,2995,3000,2995,324
|
|
20241015,095200,1166468545,3000,2995,3000,2990,13681
|
|
20241015,095100,1125498950,2995,2995,3000,2995,2185
|
|
20241015,095000,1118954485,2995,3000,3000,2995,1319
|
|
20241015,094900,1115002340,3000,3000,3000,2995,4243
|
|
20241015,094800,1102288705,3000,3000,3000,2995,2044
|
|
20241015,094700,1096160250,3000,3000,3010,2995,7894
|
|
20241015,094600,1072478160,3000,3005,3005,3000,4480
|
|
20241015,094500,1059026660,3005,3010,3015,3005,24198
|
|
20241015,094400,986265675,3010,3015,3015,3010,7629
|
|
20241015,094300,963301810,3020,3010,3020,3010,817
|
|
20241015,094200,960839020,3010,3020,3020,3010,944
|
|
20241015,094100,957992920,3020,3010,3020,3010,488
|
|
20241015,094000,956521920,3015,3015,3015,3010,3969
|
|
20241015,093900,944562190,3015,3015,3020,3015,2449
|
|
20241015,093800,937178445,3010,3015,3020,3010,3445
|
|
20241015,093700,926797880,3020,3020,3020,3010,2303
|
|
20241015,093600,919856315,3015,3015,3015,3010,1663
|
|
20241015,093500,914844115,3015,3015,3020,3010,2193
|
|
20241015,093400,908236000,3020,3020,3020,3010,957
|
|
20241015,093300,905353180,3015,3020,3025,3015,11618
|
|
20241015,093200,870321170,3015,3025,3025,3015,4100
|
|
20241015,093100,857930860,3025,3025,3025,3020,584
|
|
20241015,093000,856165485,3025,3025,3025,3015,52
|
|
20241015,092900,856008200,3015,3015,3025,3010,32949
|
|
20241015,092800,756537870,3015,3015,3015,3015,2176
|
|
20241015,092700,749977230,3015,3015,3015,3010,8680
|
|
20241015,092600,723826280,3015,3015,3020,3015,979
|
|
20241015,092500,720874590,3020,3015,3020,3015,5978
|
|
20241015,092400,702836700,3015,3015,3015,3010,17332
|
|
20241015,092300,650666915,3015,3020,3020,3015,973
|
|
20241015,092200,647729435,3020,3020,3020,3015,14410
|
|
20241015,092100,604276620,3015,3015,3020,3015,3933
|
|
20241015,092000,592411015,3015,3020,3020,3015,4770
|
|
20241015,091900,578011775,3020,3020,3025,3020,4623
|
|
20241015,091800,564049655,3020,3030,3030,3015,17728
|
|
20241015,091700,510481885,3030,3025,3030,3025,1183
|
|
20241015,091600,506902925,3030,3040,3040,3025,8210
|
|
20241015,091500,482023380,3040,3035,3040,3030,3875
|
|
20241015,091400,470262860,3035,3030,3035,3030,1746
|
|
20241015,091300,464964485,3030,3030,3035,3030,3186
|
|
20241015,091200,455305000,3035,3035,3035,3030,3785
|
|
20241015,091100,443817895,3035,3040,3040,3035,11860
|
|
20241015,091000,407816805,3035,3020,3040,3020,25599
|
|
20241015,090900,330181730,3025,3020,3025,3015,2045
|
|
20241015,090800,324007570,3025,3025,3025,3025,2
|
|
20241015,090700,324001520,3015,3025,3025,3015,5922
|
|
20241015,090600,306107265,3025,3025,3030,3025,713
|
|
20241015,090500,303950390,3025,3025,3030,3020,674
|
|
20241015,090400,301910260,3015,3015,3020,3010,22445
|
|
20241015,090300,234221330,3010,3020,3020,3010,24696
|
|
20241015,090200,159741720,3020,3030,3035,3020,13481
|
|
20241015,090100,118951700,3030,3040,3040,3025,10111
|
|
20241015,090000,88277160,3045,3035,3055,3035,27789
|