590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184700,2394082860,2925,2925,2925,2925,21232
|
|
20241016,184600,2394082860,2925,2925,2925,2925,0
|
|
20241016,184500,2394082860,2925,2925,2925,2925,0
|
|
20241016,184400,2394082860,2925,2925,2925,2925,0
|
|
20241016,184300,2394082860,2925,2925,2925,2925,0
|
|
20241016,184200,2394082860,2925,2925,2925,2925,0
|
|
20241016,184100,2394082860,2925,2925,2925,2925,0
|
|
20241016,184000,2394082860,2925,2925,2925,2925,0
|
|
20241016,183900,2394082860,2925,2925,2925,2925,0
|
|
20241016,183800,2394082860,2925,2925,2925,2925,0
|
|
20241016,183700,2394082860,2925,2925,2925,2925,0
|
|
20241016,183600,2394082860,2925,2925,2925,2925,0
|
|
20241016,183500,2394082860,2925,2925,2925,2925,0
|
|
20241016,183400,2394082860,2925,2925,2925,2925,0
|
|
20241016,183300,2394082860,2925,2925,2925,2925,0
|
|
20241016,183200,2394082860,2925,2925,2925,2925,0
|
|
20241016,183100,2394082860,2925,2925,2925,2925,0
|
|
20241016,183000,2394082860,2925,2925,2925,2925,0
|
|
20241016,182900,2394082860,2925,2925,2925,2925,0
|
|
20241016,182800,2394082860,2925,2925,2925,2925,0
|
|
20241016,182700,2394082860,2925,2925,2925,2925,0
|
|
20241016,182600,2394082860,2925,2925,2925,2925,0
|
|
20241016,182500,2394082860,2925,2925,2925,2925,0
|
|
20241016,182400,2394082860,2925,2925,2925,2925,0
|
|
20241016,182300,2394082860,2925,2925,2925,2925,0
|
|
20241016,182200,2394082860,2925,2925,2925,2925,0
|
|
20241016,182100,2394082860,2925,2925,2925,2925,0
|
|
20241016,182000,2394082860,2925,2925,2925,2925,0
|
|
20241016,181900,2394082860,2925,2925,2925,2925,0
|
|
20241016,181800,2394082860,2925,2925,2925,2925,0
|
|
20241016,181700,2394082860,2925,2925,2925,2925,21232
|
|
20241016,181600,2394082860,2925,2925,2925,2925,0
|
|
20241016,181500,2394082860,2925,2925,2925,2925,0
|
|
20241016,181400,2394082860,2925,2925,2925,2925,0
|
|
20241016,181300,2394082860,2925,2925,2925,2925,0
|
|
20241016,181200,2394082860,2925,2925,2925,2925,0
|
|
20241016,181100,2394082860,2925,2925,2925,2925,0
|
|
20241016,181000,2394082860,2925,2925,2925,2925,0
|
|
20241016,180900,2394082860,2925,2925,2925,2925,0
|
|
20241016,180800,2394082860,2925,2925,2925,2925,0
|
|
20241016,180700,2394082860,2925,2925,2925,2925,0
|
|
20241016,180600,2394082860,2925,2925,2925,2925,0
|
|
20241016,180500,2394082860,2925,2925,2925,2925,0
|
|
20241016,180400,2394082860,2925,2925,2925,2925,0
|
|
20241016,180300,2394082860,2925,2925,2925,2925,0
|
|
20241016,180200,2394082860,2925,2925,2925,2925,0
|
|
20241016,180100,2394082860,2925,2925,2925,2925,0
|
|
20241016,180000,2394082860,2925,2925,2925,2925,0
|
|
20241016,175900,2394082860,2925,2925,2925,2925,0
|
|
20241016,175800,2394082860,2925,2925,2925,2925,0
|
|
20241016,175700,2394082860,2925,2925,2925,2925,0
|
|
20241016,175600,2394082860,2925,2925,2925,2925,0
|
|
20241016,175500,2394082860,2925,2925,2925,2925,0
|
|
20241016,175400,2394082860,2925,2925,2925,2925,0
|
|
20241016,175300,2394082860,2925,2925,2925,2925,0
|
|
20241016,175200,2394082860,2925,2925,2925,2925,0
|
|
20241016,175100,2394082860,2925,2925,2925,2925,0
|
|
20241016,175000,2394082860,2925,2925,2925,2925,0
|
|
20241016,174900,2394082860,2925,2925,2925,2925,0
|
|
20241016,174800,2394082860,2925,2925,2925,2925,0
|
|
20241016,174700,2394082860,2925,2925,2925,2925,21232
|
|
20241016,174600,2394082860,2925,2925,2925,2925,0
|
|
20241016,174500,2394082860,2925,2925,2925,2925,0
|
|
20241016,174400,2394082860,2925,2925,2925,2925,0
|
|
20241016,174300,2394082860,2925,2925,2925,2925,0
|
|
20241016,174200,2394082860,2925,2925,2925,2925,0
|
|
20241016,174100,2394082860,2925,2925,2925,2925,0
|
|
20241016,174000,2394082860,2925,2925,2925,2925,0
|
|
20241016,173900,2394082860,2925,2925,2925,2925,0
|
|
20241016,173800,2394082860,2925,2925,2925,2925,0
|
|
20241016,173700,2394082860,2925,2925,2925,2925,0
|
|
20241016,173600,2394082860,2925,2925,2925,2925,0
|
|
20241016,173500,2394082860,2925,2925,2925,2925,0
|
|
20241016,173400,2394082860,2925,2925,2925,2925,0
|
|
20241016,173300,2394082860,2925,2925,2925,2925,0
|
|
20241016,173200,2394082860,2925,2925,2925,2925,0
|
|
20241016,173100,2394082860,2925,2925,2925,2925,0
|
|
20241016,173000,2394082860,2925,2925,2925,2925,0
|
|
20241016,172900,2394082860,2925,2925,2925,2925,0
|
|
20241016,172800,2394082860,2925,2925,2925,2925,0
|
|
20241016,172700,2394082860,2925,2925,2925,2925,0
|
|
20241016,172600,2394082860,2925,2925,2925,2925,0
|
|
20241016,172500,2394082860,2925,2925,2925,2925,0
|
|
20241016,172400,2394082860,2925,2925,2925,2925,0
|
|
20241016,172300,2394082860,2925,2925,2925,2925,0
|
|
20241016,172200,2394082860,2925,2925,2925,2925,0
|
|
20241016,172100,2394082860,2925,2925,2925,2925,0
|
|
20241016,172000,2394082860,2925,2925,2925,2925,0
|
|
20241016,171900,2394082860,2925,2925,2925,2925,0
|
|
20241016,171800,2394082860,2925,2925,2925,2925,0
|
|
20241016,171700,2394082860,2925,2925,2925,2925,21232
|
|
20241016,171600,2394082860,2925,2925,2925,2925,0
|
|
20241016,171500,2394082860,2925,2925,2925,2925,0
|
|
20241016,171400,2394082860,2925,2925,2925,2925,0
|
|
20241016,171300,2394082860,2925,2925,2925,2925,0
|
|
20241016,171200,2394082860,2925,2925,2925,2925,0
|
|
20241016,171100,2394082860,2925,2925,2925,2925,0
|
|
20241016,171000,2394082860,2925,2925,2925,2925,0
|
|
20241016,170900,2394082860,2925,2925,2925,2925,0
|
|
20241016,170800,2394082860,2925,2925,2925,2925,0
|
|
20241016,170700,2394082860,2925,2925,2925,2925,0
|
|
20241016,170600,2394082860,2925,2925,2925,2925,0
|
|
20241016,170500,2394082860,2925,2925,2925,2925,0
|
|
20241016,170400,2394082860,2925,2925,2925,2925,0
|
|
20241016,170300,2394082860,2925,2925,2925,2925,0
|
|
20241016,170200,2394082860,2925,2925,2925,2925,0
|
|
20241016,170100,2394082860,2925,2925,2925,2925,0
|
|
20241016,170000,2394082860,2925,2925,2925,2925,0
|
|
20241016,165900,2394082860,2925,2925,2925,2925,0
|
|
20241016,165800,2394082860,2925,2925,2925,2925,0
|
|
20241016,165700,2394082860,2925,2925,2925,2925,0
|
|
20241016,165600,2394082860,2925,2925,2925,2925,0
|
|
20241016,165500,2394082860,2925,2925,2925,2925,0
|
|
20241016,165400,2394082860,2925,2925,2925,2925,0
|
|
20241016,165300,2394082860,2925,2925,2925,2925,0
|
|
20241016,165200,2394082860,2925,2925,2925,2925,0
|
|
20241016,165100,2394082860,2925,2925,2925,2925,0
|
|
20241016,165000,2394082860,2925,2925,2925,2925,0
|
|
20241016,164900,2394082860,2925,2925,2925,2925,0
|
|
20241016,164800,2394082860,2925,2925,2925,2925,0
|
|
20241016,164700,2394082860,2925,2925,2925,2925,21232
|
|
20241016,164600,2394082860,2925,2925,2925,2925,0
|
|
20241016,164500,2394082860,2925,2925,2925,2925,0
|
|
20241016,164400,2394082860,2925,2925,2925,2925,0
|
|
20241016,164300,2394082860,2925,2925,2925,2925,0
|
|
20241016,164200,2394082860,2925,2925,2925,2925,0
|
|
20241016,164100,2394082860,2925,2925,2925,2925,0
|
|
20241016,164000,2394082860,2925,2925,2925,2925,0
|
|
20241016,163900,2394082860,2925,2925,2925,2925,0
|
|
20241016,163800,2394082860,2925,2925,2925,2925,0
|
|
20241016,163700,2394082860,2925,2925,2925,2925,0
|
|
20241016,163600,2394082860,2925,2925,2925,2925,0
|
|
20241016,163500,2394082860,2925,2925,2925,2925,0
|
|
20241016,163400,2394082860,2925,2925,2925,2925,0
|
|
20241016,163300,2394082860,2925,2925,2925,2925,0
|
|
20241016,163200,2394082860,2925,2925,2925,2925,0
|
|
20241016,163100,2394082860,2925,2925,2925,2925,0
|
|
20241016,163000,2394082860,2925,2925,2925,2925,0
|
|
20241016,162900,2394082860,2925,2925,2925,2925,0
|
|
20241016,162800,2394082860,2925,2925,2925,2925,0
|
|
20241016,162700,2394082860,2925,2925,2925,2925,0
|
|
20241016,162600,2394082860,2925,2925,2925,2925,0
|
|
20241016,162500,2394082860,2925,2925,2925,2925,0
|
|
20241016,162400,2394082860,2925,2925,2925,2925,0
|
|
20241016,162300,2394082860,2925,2925,2925,2925,0
|
|
20241016,162200,2394082860,2925,2925,2925,2925,0
|
|
20241016,162100,2394082860,2925,2925,2925,2925,0
|
|
20241016,162000,2394082860,2925,2925,2925,2925,0
|
|
20241016,161900,2394082860,2925,2925,2925,2925,0
|
|
20241016,161800,2394082860,2925,2925,2925,2925,0
|
|
20241016,161700,2394082860,2925,2925,2925,2925,21232
|
|
20241016,161600,2394082860,2925,2925,2925,2925,0
|
|
20241016,161500,2394082860,2925,2925,2925,2925,0
|
|
20241016,161400,2394082860,2925,2925,2925,2925,0
|
|
20241016,161300,2394082860,2925,2925,2925,2925,0
|
|
20241016,161200,2394082860,2925,2925,2925,2925,0
|
|
20241016,161100,2394082860,2925,2925,2925,2925,0
|
|
20241016,161000,2394082860,2925,2925,2925,2925,0
|
|
20241016,160900,2394082860,2925,2925,2925,2925,0
|
|
20241016,160800,2394082860,2925,2925,2925,2925,0
|
|
20241016,160700,2394082860,2925,2925,2925,2925,0
|
|
20241016,160600,2394082860,2925,2925,2925,2925,0
|
|
20241016,160500,2394082860,2925,2925,2925,2925,0
|
|
20241016,160400,2394082860,2925,2925,2925,2925,0
|
|
20241016,160300,2394082860,2925,2925,2925,2925,0
|
|
20241016,160200,2394082860,2925,2925,2925,2925,0
|
|
20241016,160100,2394082860,2925,2925,2925,2925,0
|
|
20241016,160000,2394082860,2925,2925,2925,2925,0
|
|
20241016,155900,2394082860,2925,2925,2925,2925,0
|
|
20241016,155800,2394082860,2925,2925,2925,2925,0
|
|
20241016,155700,2394082860,2925,2925,2925,2925,0
|
|
20241016,155600,2394082860,2925,2925,2925,2925,0
|
|
20241016,155500,2394082860,2925,2925,2925,2925,0
|
|
20241016,155400,2394082860,2925,2925,2925,2925,0
|
|
20241016,155300,2394082860,2925,2925,2925,2925,0
|
|
20241016,155200,2394082860,2925,2925,2925,2925,0
|
|
20241016,155100,2394082860,2925,2925,2925,2925,0
|
|
20241016,155000,2394082860,2925,2925,2925,2925,0
|
|
20241016,154900,2394082860,2925,2925,2925,2925,0
|
|
20241016,154800,2394082860,2925,2925,2925,2925,0
|
|
20241016,154700,2394082860,2925,2925,2925,2925,21232
|
|
20241016,154600,2394082860,2925,2925,2925,2925,0
|
|
20241016,154500,2394082860,2925,2925,2925,2925,0
|
|
20241016,154400,2394082860,2925,2925,2925,2925,0
|
|
20241016,154300,2394082860,2925,2925,2925,2925,0
|
|
20241016,154200,2394082860,2925,2925,2925,2925,0
|
|
20241016,154100,2394082860,2925,2925,2925,2925,0
|
|
20241016,154000,2394082860,2925,2925,2925,2925,0
|
|
20241016,153900,2394082860,2925,2925,2925,2925,0
|
|
20241016,153800,2394082860,2925,2925,2925,2925,0
|
|
20241016,153700,2394082860,2925,2925,2925,2925,0
|
|
20241016,153600,2394082860,2925,2925,2925,2925,0
|
|
20241016,153500,2394082860,2925,2925,2925,2925,0
|
|
20241016,153400,2394082860,2925,2925,2925,2925,0
|
|
20241016,153300,2394082860,2925,2925,2925,2925,0
|
|
20241016,153200,2394082860,2925,2925,2925,2925,0
|
|
20241016,153100,2394082860,2925,2925,2925,2925,0
|
|
20241016,153000,2394082860,2925,2925,2925,2925,21232
|
|
20241016,152900,2331979260,2925,2925,2925,2925,0
|
|
20241016,152800,2331979260,2925,2925,2925,2925,0
|
|
20241016,152700,2331979260,2925,2925,2925,2925,0
|
|
20241016,152600,2331979260,2925,2925,2925,2925,0
|
|
20241016,152500,2331979260,2925,2925,2925,2925,0
|
|
20241016,152400,2331979260,2925,2925,2925,2925,0
|
|
20241016,152300,2331979260,2925,2925,2925,2925,0
|
|
20241016,152200,2331979260,2925,2925,2925,2925,0
|
|
20241016,152100,2331979260,2925,2925,2925,2925,0
|
|
20241016,152000,2331979260,2925,2925,2925,2925,0
|
|
20241016,151900,2331979260,2925,2925,2930,2925,2139
|
|
20241016,151800,2325722660,2925,2930,2930,2925,5004
|
|
20241016,151700,2311074570,2925,2925,2930,2925,3026
|
|
20241016,151600,2302218040,2925,2925,2925,2925,3560
|
|
20241016,151500,2291805040,2925,2930,2930,2925,4114
|
|
20241016,151400,2279771545,2930,2930,2930,2930,647
|
|
20241016,151300,2277875835,2930,2930,2930,2925,1832
|
|
20241016,151200,2272517210,2930,2935,2935,2925,5750
|
|
20241016,151100,2255696190,2930,2930,2935,2930,883
|
|
20241016,151000,2253108955,2930,2935,2935,2925,22592
|
|
20241016,150900,2186917275,2935,2940,2940,2935,3976
|
|
20241016,150800,2175247660,2935,2940,2940,2935,4351
|
|
20241016,150700,2162476905,2940,2940,2940,2935,212
|
|
20241016,150600,2161853640,2940,2940,2940,2935,1917
|
|
20241016,150500,2156219615,2940,2940,2940,2940,728
|
|
20241016,150400,2154079295,2940,2940,2940,2935,2326
|
|
20241016,150300,2147248505,2940,2940,2940,2940,36
|
|
20241016,150200,2147142665,2940,2940,2940,2940,610
|
|
20241016,150100,2145349265,2940,2935,2940,2935,345
|
|
20241016,150000,2144336660,2940,2940,2940,2940,9
|
|
20241016,145900,2144310200,2935,2940,2940,2935,493
|
|
20241016,145800,2142863205,2935,2935,2940,2935,2364
|
|
20241016,145700,2135924840,2935,2940,2940,2935,10676
|
|
20241016,145600,2104590640,2940,2940,2940,2935,57
|
|
20241016,145500,2104423230,2940,2940,2940,2935,486
|
|
20241016,145400,2102994415,2935,2940,2940,2935,608
|
|
20241016,145300,2101208300,2940,2940,2940,2940,258
|
|
20241016,145200,2100449780,2940,2940,2940,2940,269
|
|
20241016,145100,2099658920,2935,2940,2940,2935,485
|
|
20241016,145000,2098234990,2940,2940,2945,2940,2156
|
|
20241016,144900,2091896325,2940,2940,2940,2935,1520
|
|
20241016,144800,2087432525,2940,2940,2945,2940,2097
|
|
20241016,144700,2081267325,2945,2945,2945,2945,10
|
|
20241016,144600,2081237875,2945,2935,2945,2935,1632
|
|
20241016,144500,2076445475,2940,2940,2940,2935,330
|
|
20241016,144400,2075476885,2935,2940,2945,2935,1171
|
|
20241016,144300,2072038215,2945,2940,2945,2935,224
|
|
20241016,144200,2071379640,2940,2945,2945,2940,234
|
|
20241016,144100,2070691080,2945,2945,2945,2945,14
|
|
20241016,144000,2070649850,2940,2940,2940,2940,6045
|
|
20241016,143900,2052877550,2940,2940,2940,2940,329
|
|
20241016,143800,2051910290,2935,2940,2940,2935,459
|
|
20241016,143700,2050562515,2940,2940,2940,2940,581
|
|
20241016,143600,2048854375,2940,2940,2940,2940,365
|
|
20241016,143500,2047781275,2935,2940,2945,2935,2802
|
|
20241016,143400,2039547735,2945,2940,2945,2940,14067
|
|
20241016,143300,1998190735,2940,2940,2940,2940,15
|
|
20241016,143200,1998146635,2940,2940,2940,2935,3705
|
|
20241016,143100,1987272370,2940,2935,2940,2935,512
|
|
20241016,143000,1985768605,2940,2935,2940,2930,907
|
|
20241016,142900,1983108260,2940,2935,2940,2935,459
|
|
20241016,142800,1981761000,2935,2935,2935,2935,303
|
|
20241016,142700,1980871695,2935,2935,2935,2935,988
|
|
20241016,142600,1977971915,2935,2930,2940,2930,10215
|
|
20241016,142500,1948013295,2935,2935,2935,2935,80
|
|
20241016,142400,1947778495,2935,2935,2935,2930,2910
|
|
20241016,142300,1939244645,2935,2935,2940,2935,450
|
|
20241016,142200,1937923855,2935,2940,2940,2935,1100
|
|
20241016,142100,1934694855,2940,2940,2940,2940,60
|
|
20241016,142000,1934518455,2935,2940,2940,2935,368
|
|
20241016,141900,1933438035,2935,2935,2940,2930,4132
|
|
20241016,141800,1921316100,2940,2940,2940,2930,962
|
|
20241016,141700,1918495030,2940,2940,2940,2935,9239
|
|
20241016,141600,1891377015,2935,2940,2940,2935,145
|
|
20241016,141500,1890950940,2935,2945,2945,2935,12573
|
|
20241016,141400,1853996095,2940,2940,2950,2940,1750
|
|
20241016,141300,1848849535,2940,2945,2950,2940,2578
|
|
20241016,141200,1841257800,2945,2950,2950,2940,511
|
|
20241016,141100,1839755340,2940,2950,2950,2940,29980
|
|
20241016,141000,1751510125,2950,2950,2950,2950,2127
|
|
20241016,140900,1745235475,2950,2950,2950,2950,2661
|
|
20241016,140800,1737385525,2950,2950,2955,2950,24408
|
|
20241016,140700,1665381900,2950,2955,2955,2950,979
|
|
20241016,140600,1662489955,2955,2955,2955,2950,860
|
|
20241016,140500,1659952915,2955,2950,2955,2950,55
|
|
20241016,140400,1659790595,2955,2950,2955,2950,211
|
|
20241016,140300,1659167590,2955,2955,2955,2955,58
|
|
20241016,140200,1658996200,2955,2960,2960,2955,962
|
|
20241016,140100,1656153165,2960,2955,2960,2955,28
|
|
20241016,140000,1656070305,2960,2960,2960,2960,53
|
|
20241016,135900,1655913425,2960,2960,2960,2960,8
|
|
20241016,135800,1655889745,2955,2955,2955,2955,599
|
|
20241016,135700,1654119700,2955,2955,2955,2955,1290
|
|
20241016,135600,1650307750,2950,2955,2955,2950,2783
|
|
20241016,135500,1642097760,2955,2960,2960,2955,6807
|
|
20241016,135400,1621983005,2960,2955,2960,2955,10051
|
|
20241016,135300,1592282260,2960,2960,2960,2960,490
|
|
20241016,135200,1590831860,2960,2960,2960,2955,1520
|
|
20241016,135100,1586339160,2960,2955,2960,2955,3215
|
|
20241016,135000,1576837780,2960,2965,2965,2955,413
|
|
20241016,134900,1575617115,2965,2960,2965,2960,56
|
|
20241016,134800,1575451290,2960,2965,2965,2960,1505
|
|
20241016,134700,1570996485,2965,2960,2965,2955,57
|
|
20241016,134600,1570827970,2960,2960,2960,2960,1519
|
|
20241016,134500,1566331730,2955,2960,2960,2955,240
|
|
20241016,134400,1565621335,2960,2960,2960,2955,270
|
|
20241016,134300,1564823310,2960,2960,2960,2960,88
|
|
20241016,134200,1564562830,2960,2960,2960,2960,4
|
|
20241016,134100,1564550990,2960,2960,2960,2960,22
|
|
20241016,134000,1564485870,2965,2960,2965,2960,4865
|
|
20241016,133900,1550085450,2960,2960,2960,2955,1032
|
|
20241016,133800,1547035840,2960,2955,2960,2955,396
|
|
20241016,133700,1545865435,2960,2960,2960,2955,103
|
|
20241016,133600,1545560640,2960,2960,2960,2955,1007
|
|
20241016,133500,1542584850,2960,2955,2960,2955,1221
|
|
20241016,133400,1538976775,2960,2960,2965,2960,11318
|
|
20241016,133300,1505475475,2965,2965,2965,2965,9
|
|
20241016,133200,1505448790,2965,2960,2965,2960,1069
|
|
20241016,133100,1502284530,2965,2965,2965,2960,178
|
|
20241016,133000,1501757605,2965,2965,2965,2960,1312
|
|
20241016,132900,1497874025,2965,2965,2965,2965,779
|
|
20241016,132800,1495564290,2965,2965,2965,2965,10
|
|
20241016,132700,1495534640,2965,2965,2965,2965,93
|
|
20241016,132600,1495258895,2965,2960,2965,2960,389
|
|
20241016,132500,1494107160,2960,2960,2960,2960,1455
|
|
20241016,132400,1489800360,2960,2960,2965,2960,2845
|
|
20241016,132300,1481379115,2965,2965,2965,2965,18
|
|
20241016,132200,1481325745,2965,2965,2965,2965,88
|
|
20241016,132100,1481064825,2965,2960,2965,2960,1536
|
|
20241016,132000,1476518225,2965,2965,2965,2960,619
|
|
20241016,131900,1474685840,2960,2965,2965,2960,164
|
|
20241016,131800,1474200080,2965,2965,2965,2965,3
|
|
20241016,131700,1474191185,2965,2960,2965,2960,34
|
|
20241016,131600,1474090525,2960,2970,2970,2960,2178
|
|
20241016,131500,1467643635,2970,2965,2970,2965,29
|
|
20241016,131400,1467557640,2975,2975,2975,2975,944
|
|
20241016,131300,1464749240,2975,2975,2975,2975,20
|
|
20241016,131200,1464689740,2975,2960,2975,2960,3118
|
|
20241016,131100,1455440985,2960,2960,2960,2960,6042
|
|
20241016,131000,1437556665,2960,2955,2960,2955,325
|
|
20241016,130900,1436596285,2955,2955,2960,2955,2894
|
|
20241016,130800,1428043670,2960,2965,2965,2955,82
|
|
20241016,130700,1427801285,2955,2960,2965,2955,3211
|
|
20241016,130600,1418297260,2965,2965,2965,2960,5598
|
|
20241016,130500,1401726865,2965,2965,2965,2960,62
|
|
20241016,130400,1401543260,2965,2960,2965,2960,942
|
|
20241016,130300,1398754900,2965,2965,2965,2965,185
|
|
20241016,130200,1398206375,2965,2960,2965,2960,343
|
|
20241016,130100,1397190965,2965,2965,2965,2965,1322
|
|
20241016,130000,1393271235,2965,2965,2965,2960,3988
|
|
20241016,125900,1381461645,2965,2965,2965,2960,991
|
|
20241016,125800,1378524235,2965,2965,2970,2960,2627
|
|
20241016,125700,1370742015,2970,2965,2970,2965,1509
|
|
20241016,125600,1366267815,2960,2960,2965,2960,1693
|
|
20241016,125500,1361256200,2965,2970,2970,2965,1914
|
|
20241016,125400,1355581125,2970,2970,2970,2970,6
|
|
20241016,125300,1355563305,2970,2970,2970,2965,925
|
|
20241016,125200,1352818145,2970,2970,2970,2970,16
|
|
20241016,125100,1352770625,2970,2970,2970,2970,10
|
|
20241016,125000,1352740925,2965,2970,2970,2960,717
|
|
20241016,124900,1350618030,2965,2970,2970,2965,817
|
|
20241016,124800,1348195540,2970,2960,2970,2960,3382
|
|
20241016,124700,1338154610,2960,2970,2970,2960,344
|
|
20241016,124600,1337136130,2970,2965,2970,2965,299
|
|
20241016,124500,1336249530,2965,2970,2970,2965,4117
|
|
20241016,124400,1324042560,2970,2970,2970,2970,295
|
|
20241016,124300,1323166410,2970,2970,2970,2970,16
|
|
20241016,124200,1323118890,2970,2970,2970,2965,4528
|
|
20241016,124100,1309678230,2970,2970,2970,2970,4
|
|
20241016,124000,1309666350,2970,2970,2970,2970,1000
|
|
20241016,123900,1306696350,2970,2965,2970,2965,23
|
|
20241016,123800,1306628045,2970,2965,2970,2965,7
|
|
20241016,123700,1306607270,2965,2965,2965,2965,1607
|
|
20241016,123600,1301842515,2965,2965,2970,2965,207
|
|
20241016,123500,1301228570,2965,2970,2970,2965,3192
|
|
20241016,123400,1291748470,2970,2975,2975,2970,99
|
|
20241016,123300,1291454390,2975,2970,2975,2970,831
|
|
20241016,123200,1288986230,2970,2970,2970,2970,534
|
|
20241016,123100,1287400250,2970,2975,2975,2970,619
|
|
20241016,123000,1285561725,2975,2975,2975,2970,166
|
|
20241016,122900,1285068590,2970,2970,2970,2970,40
|
|
20241016,122800,1284949790,2970,2975,2975,2970,292
|
|
20241016,122700,1284082420,2975,2975,2975,2975,65
|
|
20241016,122600,1283889045,2975,2975,2980,2970,1039
|
|
20241016,122500,1280798105,2975,2975,2980,2975,30
|
|
20241016,122400,1280708840,2980,2975,2980,2970,707
|
|
20241016,122300,1278608970,2980,2975,2980,2970,1436
|
|
20241016,122200,1274343345,2980,2980,2980,2980,49
|
|
20241016,122100,1274197325,2980,2980,2980,2980,40
|
|
20241016,122000,1274078125,2980,2980,2980,2980,0
|
|
20241016,121900,1274078125,2980,2980,2980,2980,61
|
|
20241016,121800,1273896345,2980,2980,2980,2975,146
|
|
20241016,121700,1273461825,2975,2980,2980,2975,12
|
|
20241016,121600,1273426070,2985,2985,2985,2985,0
|
|
20241016,121500,1273426070,2985,2985,2985,2985,22
|
|
20241016,121400,1273360400,2985,2985,2985,2980,105
|
|
20241016,121300,1273046980,2980,2980,2980,2980,354
|
|
20241016,121200,1271992060,2980,2980,2980,2980,0
|
|
20241016,121100,1271992060,2980,2985,2985,2980,89
|
|
20241016,121000,1271726410,2985,2980,2985,2970,930
|
|
20241016,120900,1268961780,2985,2985,2985,2985,100
|
|
20241016,120800,1268663280,2985,2985,2985,2985,160
|
|
20241016,120700,1268185680,2985,2985,2985,2985,20
|
|
20241016,120600,1268125980,2985,2985,2985,2985,10
|
|
20241016,120500,1268096130,2985,2985,2985,2985,0
|
|
20241016,120400,1268096130,2985,2980,2985,2975,30
|
|
20241016,120300,1268006735,2985,2985,2985,2985,10
|
|
20241016,120200,1267976885,2985,2980,2985,2975,2773
|
|
20241016,120100,1259721650,2980,2980,2980,2980,14
|
|
20241016,120000,1259679930,2985,2985,2985,2985,103
|
|
20241016,115900,1259372475,2985,2985,2985,2985,334
|
|
20241016,115800,1258375485,2985,2980,2985,2980,457
|
|
20241016,115700,1257013530,2985,2985,2985,2980,403
|
|
20241016,115600,1255811435,2980,2985,2985,2980,19
|
|
20241016,115500,1255754750,2985,2985,2985,2985,130
|
|
20241016,115400,1255366700,2985,2980,2985,2980,595
|
|
20241016,115300,1253591065,2985,2980,2985,2980,155
|
|
20241016,115200,1253129150,2980,2980,2980,2980,162
|
|
20241016,115100,1252646390,2980,2980,2980,2980,328
|
|
20241016,115000,1251668950,2980,2975,2980,2970,731
|
|
20241016,114900,1249496415,2970,2980,2980,2970,13
|
|
20241016,114800,1249457695,2980,2980,2980,2980,1000
|
|
20241016,114700,1246477695,2980,2975,2980,2970,603
|
|
20241016,114600,1244684960,2980,2980,2980,2980,22
|
|
20241016,114500,1244619400,2980,2980,2980,2980,616
|
|
20241016,114400,1242783720,2980,2980,2980,2980,66
|
|
20241016,114300,1242587040,2980,2980,2980,2980,86
|
|
20241016,114200,1242330760,2980,2975,2980,2975,96
|
|
20241016,114100,1242044905,2975,2980,2980,2975,670
|
|
20241016,114000,1240048310,2980,2980,2980,2980,85
|
|
20241016,113900,1239795010,2980,2980,2980,2980,461
|
|
20241016,113800,1238421230,2980,2980,2980,2975,67
|
|
20241016,113700,1238221600,2980,2975,2980,2975,31
|
|
20241016,113600,1238129360,2980,2970,2980,2970,88
|
|
20241016,113500,1237867490,2980,2980,2980,2970,423
|
|
20241016,113400,1236610215,2980,2980,2980,2970,161
|
|
20241016,113300,1236131465,2980,2980,2980,2980,41
|
|
20241016,113200,1236009285,2980,2975,2980,2970,182
|
|
20241016,113100,1235467600,2975,2970,2975,2970,1673
|
|
20241016,113000,1230497950,2970,2965,2970,2965,731
|
|
20241016,112900,1228330385,2970,2970,2970,2970,380
|
|
20241016,112800,1227201785,2970,2970,2970,2965,79
|
|
20241016,112700,1226967365,2970,2970,2970,2970,1556
|
|
20241016,112600,1222346045,2970,2965,2970,2965,2027
|
|
20241016,112500,1216335855,2970,2975,2975,2965,521
|
|
20241016,112400,1214788980,2975,2970,2975,2970,394
|
|
20241016,112300,1213618665,2975,2975,2975,2975,26
|
|
20241016,112200,1213541315,2975,2975,2975,2975,30
|
|
20241016,112100,1213452065,2975,2970,2975,2970,173
|
|
20241016,112000,1212938120,2975,2975,2975,2970,1366
|
|
20241016,111900,1208880825,2975,2975,2980,2975,227
|
|
20241016,111800,1208205370,2975,2975,2980,2975,83
|
|
20241016,111700,1207958310,2980,2975,2980,2975,58
|
|
20241016,111600,1207785475,2980,2980,2980,2980,59
|
|
20241016,111500,1207609655,2970,2980,2980,2970,356
|
|
20241016,111400,1206551865,2975,2980,2980,2975,9004
|
|
20241016,111300,1179764695,2980,2980,2980,2980,112
|
|
20241016,111200,1179430935,2980,2980,2985,2980,1459
|
|
20241016,111100,1175079575,2975,2980,2980,2975,234
|
|
20241016,111000,1174382280,2980,2980,2980,2980,58
|
|
20241016,110900,1174209440,2980,2980,2985,2980,3529
|
|
20241016,110800,1163692890,2985,2980,2985,2980,178
|
|
20241016,110700,1163162060,2980,2985,2985,2980,1087
|
|
20241016,110600,1159922615,2985,2985,2985,2985,1028
|
|
20241016,110500,1156854035,2980,2980,2985,2980,333
|
|
20241016,110400,1155861555,2985,2980,2985,2980,165
|
|
20241016,110300,1155369455,2980,2985,2985,2980,2255
|
|
20241016,110200,1148644780,2985,2985,2985,2985,53
|
|
20241016,110100,1148486575,2985,2995,2995,2985,3069
|
|
20241016,110000,1139323695,2990,2995,2995,2990,841
|
|
20241016,105900,1136808590,2995,2995,2995,2990,1007
|
|
20241016,105800,1133796270,2995,2995,3000,2995,667
|
|
20241016,105700,1131798410,2995,2990,3000,2990,686
|
|
20241016,105600,1129744135,2990,3000,3000,2990,1966
|
|
20241016,105500,1123853935,2995,2995,3000,2995,2292
|
|
20241016,105400,1116987725,2995,3000,3000,2995,337
|
|
20241016,105300,1115977455,3000,3000,3000,3000,1934
|
|
20241016,105200,1110175455,3005,2995,3005,2995,2681
|
|
20241016,105100,1102134035,2995,3000,3000,2985,2240
|
|
20241016,105000,1095415820,3000,2985,3000,2985,15377
|
|
20241016,104900,1049407815,2985,2985,2985,2985,101
|
|
20241016,104800,1049106330,2980,2980,2985,2980,868
|
|
20241016,104700,1046516720,2985,2975,2985,2975,14183
|
|
20241016,104600,1004252780,2975,2970,2975,2970,3787
|
|
20241016,104500,992990170,2970,2965,2970,2960,892
|
|
20241016,104400,990345885,2965,2965,2965,2960,1004
|
|
20241016,104300,987374030,2960,2960,2960,2960,1763
|
|
20241016,104200,982155550,2960,2975,2975,2960,4493
|
|
20241016,104100,968839545,2975,2970,2975,2970,102
|
|
20241016,104000,968536100,2970,2975,2975,2970,777
|
|
20241016,103900,966228340,2975,2970,2975,2970,788
|
|
20241016,103800,963884860,2970,2970,2970,2970,855
|
|
20241016,103700,961345510,2970,2975,2975,2970,3800
|
|
20241016,103600,950059115,2975,2975,2980,2975,9
|
|
20241016,103500,950032335,2975,2975,2975,2975,304
|
|
20241016,103400,949127935,2980,2975,2980,2975,12646
|
|
20241016,103300,911505985,2980,2980,2980,2980,3
|
|
20241016,103200,911497045,2980,2980,2980,2975,1410
|
|
20241016,103100,907302210,2980,2980,2980,2980,17
|
|
20241016,103000,907251550,2975,2975,2975,2975,76
|
|
20241016,102900,907025450,2975,2980,2980,2975,216
|
|
20241016,102800,906382845,2980,2980,2980,2980,12
|
|
20241016,102700,906347085,2980,2980,2980,2975,1342
|
|
20241016,102600,902350080,2975,2980,2980,2975,2258
|
|
20241016,102500,895627605,2975,2980,2980,2975,130
|
|
20241016,102400,895240505,2980,2975,2980,2975,1067
|
|
20241016,102300,892065845,2980,2980,2980,2980,784
|
|
20241016,102200,889729525,2980,2980,2980,2980,220
|
|
20241016,102100,889073925,2980,2980,2980,2980,4418
|
|
20241016,102000,875908285,2980,2980,2980,2980,1872
|
|
20241016,101900,870329725,2980,2980,2980,2975,171
|
|
20241016,101800,869820160,2980,2980,2980,2980,10
|
|
20241016,101700,869790360,2975,2975,2980,2975,2137
|
|
20241016,101600,863432155,2980,2985,2985,2980,1977
|
|
20241016,101500,857540680,2980,2980,2980,2975,1134
|
|
20241016,101400,854161425,2980,2980,2985,2975,339
|
|
20241016,101300,853151090,2980,2980,2980,2980,1049
|
|
20241016,101200,850025070,2985,2975,2985,2975,1462
|
|
20241016,101100,845668305,2980,2980,2980,2980,239
|
|
20241016,101000,844956085,2975,2975,2980,2975,2194
|
|
20241016,100900,838428930,2980,2975,2980,2975,859
|
|
20241016,100800,835871885,2975,2975,2980,2975,1797
|
|
20241016,100700,830525610,2975,2970,2980,2970,833
|
|
20241016,100600,828048080,2980,2980,2980,2975,825
|
|
20241016,100500,825592080,2980,2980,2985,2975,3118
|
|
20241016,100400,816307815,2985,2980,2985,2975,1464
|
|
20241016,100300,811950230,2990,2985,2990,2980,1207
|
|
20241016,100200,808352265,2990,2990,2990,2985,1117
|
|
20241016,100100,805015395,2990,2990,2990,2980,3602
|
|
20241016,100000,794281200,2985,2985,2990,2985,1913
|
|
20241016,095900,788568975,2985,2985,2990,2980,4561
|
|
20241016,095800,774955455,2985,2975,2985,2975,1062
|
|
20241016,095700,771790790,2975,2975,2975,2970,3338
|
|
20241016,095600,761861240,2975,2970,2975,2970,712
|
|
20241016,095500,759743290,2975,2970,2975,2970,232
|
|
20241016,095400,759054025,2970,2965,2970,2965,531
|
|
20241016,095300,757477080,2970,2970,2970,2970,428
|
|
20241016,095200,756205920,2970,2975,2975,2970,672
|
|
20241016,095100,754209495,2975,2970,2975,2970,670
|
|
20241016,095000,752218750,2970,2975,2975,2970,691
|
|
20241016,094900,750166220,2975,2975,2980,2970,605
|
|
20241016,094800,748366530,2980,2970,2980,2970,38
|
|
20241016,094700,748253480,2970,2965,2980,2965,5762
|
|
20241016,094600,731112520,2965,2970,2975,2965,1921
|
|
20241016,094500,725411445,2975,2970,2975,2970,2251
|
|
20241016,094400,718725955,2975,2975,2975,2970,941
|
|
20241016,094300,715930380,2975,2975,2975,2975,307
|
|
20241016,094200,715017055,2965,2975,2975,2965,921
|
|
20241016,094100,712284005,2975,2975,2975,2975,16
|
|
20241016,094000,712236405,2975,2975,2975,2970,1530
|
|
20241016,093900,707690745,2970,2975,2975,2970,647
|
|
20241016,093800,705768890,2970,2970,2975,2970,801
|
|
20241016,093700,703389890,2970,2970,2975,2970,2030
|
|
20241016,093600,697355700,2970,2975,2980,2970,3035
|
|
20241016,093500,688336250,2975,2975,2975,2970,1602
|
|
20241016,093400,683571560,2970,2980,2980,2970,894
|
|
20241016,093300,680912360,2980,2965,2980,2965,8588
|
|
20241016,093200,655392640,2970,2960,2970,2960,2803
|
|
20241016,093100,647095650,2960,2955,2960,2950,806
|
|
20241016,093000,644714315,2955,2960,2960,2955,873
|
|
20241016,092900,642134590,2960,2960,2960,2960,96
|
|
20241016,092800,641850430,2960,2970,2970,2950,13212
|
|
20241016,092700,602816450,2965,2960,2975,2955,11400
|
|
20241016,092600,568993015,2960,2955,2960,2955,1357
|
|
20241016,092500,564978130,2955,2970,2970,2955,3089
|
|
20241016,092400,555848900,2970,2960,2970,2955,4851
|
|
20241016,092300,541493980,2960,2955,2960,2955,1478
|
|
20241016,092200,537126420,2955,2950,2955,2945,4803
|
|
20241016,092100,522953085,2950,2950,2950,2945,2378
|
|
20241016,092000,515943485,2945,2950,2950,2945,4700
|
|
20241016,091900,502094655,2950,2950,2955,2950,1254
|
|
20241016,091800,498395345,2950,2950,2950,2945,4920
|
|
20241016,091700,483902335,2950,2950,2950,2945,5383
|
|
20241016,091600,468025485,2950,2945,2950,2945,1259
|
|
20241016,091500,464317175,2945,2945,2945,2940,4817
|
|
20241016,091400,450145110,2945,2950,2950,2940,20454
|
|
20241016,091300,389874540,2950,2955,2955,2950,8739
|
|
20241016,091200,364057665,2955,2955,2960,2950,4503
|
|
20241016,091100,350751550,2955,2955,2955,2950,6538
|
|
20241016,091000,331463625,2950,2955,2960,2950,9220
|
|
20241016,090900,304242875,2955,2955,2960,2955,5809
|
|
20241016,090800,287076715,2960,2960,2960,2955,1218
|
|
20241016,090700,283476985,2960,2960,2960,2955,7258
|
|
20241016,090600,262028745,2960,2960,2960,2955,1521
|
|
20241016,090500,257529585,2960,2965,2965,2955,5859
|
|
20241016,090400,240199705,2955,2960,2960,2950,6665
|
|
20241016,090300,220531730,2960,2955,2965,2945,13387
|
|
20241016,090200,180994490,2955,2950,2955,2945,3648
|
|
20241016,090100,170232165,2950,2965,2965,2945,33619
|
|
20241016,090000,70931730,2980,2960,2990,2960,22875
|