601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,185800,920684725,2895,2895,2895,2895,12255
|
|
20241008,185700,920684725,2895,2895,2895,2895,0
|
|
20241008,185600,920684725,2895,2895,2895,2895,0
|
|
20241008,185500,920684725,2895,2895,2895,2895,0
|
|
20241008,185400,920684725,2895,2895,2895,2895,0
|
|
20241008,185300,920684725,2895,2895,2895,2895,0
|
|
20241008,185200,920684725,2895,2895,2895,2895,0
|
|
20241008,185100,920684725,2895,2895,2895,2895,0
|
|
20241008,185000,920684725,2895,2895,2895,2895,0
|
|
20241008,184900,920684725,2895,2895,2895,2895,0
|
|
20241008,184800,920684725,2895,2895,2895,2895,0
|
|
20241008,184700,920684725,2895,2895,2895,2895,0
|
|
20241008,184600,920684725,2895,2895,2895,2895,0
|
|
20241008,184500,920684725,2895,2895,2895,2895,0
|
|
20241008,184400,920684725,2895,2895,2895,2895,0
|
|
20241008,184300,920684725,2895,2895,2895,2895,0
|
|
20241008,184200,920684725,2895,2895,2895,2895,0
|
|
20241008,184100,920684725,2895,2895,2895,2895,0
|
|
20241008,184000,920684725,2895,2895,2895,2895,0
|
|
20241008,183900,920684725,2895,2895,2895,2895,0
|
|
20241008,183800,920684725,2895,2895,2895,2895,0
|
|
20241008,183700,920684725,2895,2895,2895,2895,0
|
|
20241008,183600,920684725,2895,2895,2895,2895,0
|
|
20241008,183500,920684725,2895,2895,2895,2895,0
|
|
20241008,183400,920684725,2895,2895,2895,2895,0
|
|
20241008,183300,920684725,2895,2895,2895,2895,0
|
|
20241008,183200,920684725,2895,2895,2895,2895,0
|
|
20241008,183100,920684725,2895,2895,2895,2895,0
|
|
20241008,183000,920684725,2895,2895,2895,2895,0
|
|
20241008,182900,920684725,2895,2895,2895,2895,0
|
|
20241008,182800,920684725,2895,2895,2895,2895,12255
|
|
20241008,182700,920684725,2895,2895,2895,2895,0
|
|
20241008,182600,920684725,2895,2895,2895,2895,0
|
|
20241008,182500,920684725,2895,2895,2895,2895,0
|
|
20241008,182400,920684725,2895,2895,2895,2895,0
|
|
20241008,182300,920684725,2895,2895,2895,2895,0
|
|
20241008,182200,920684725,2895,2895,2895,2895,0
|
|
20241008,182100,920684725,2895,2895,2895,2895,0
|
|
20241008,182000,920684725,2895,2895,2895,2895,0
|
|
20241008,181900,920684725,2895,2895,2895,2895,0
|
|
20241008,181800,920684725,2895,2895,2895,2895,0
|
|
20241008,181700,920684725,2895,2895,2895,2895,0
|
|
20241008,181600,920684725,2895,2895,2895,2895,0
|
|
20241008,181500,920684725,2895,2895,2895,2895,0
|
|
20241008,181400,920684725,2895,2895,2895,2895,0
|
|
20241008,181300,920684725,2895,2895,2895,2895,0
|
|
20241008,181200,920684725,2895,2895,2895,2895,0
|
|
20241008,181100,920684725,2895,2895,2895,2895,0
|
|
20241008,181000,920684725,2895,2895,2895,2895,0
|
|
20241008,180900,920684725,2895,2895,2895,2895,0
|
|
20241008,180800,920684725,2895,2895,2895,2895,0
|
|
20241008,180700,920684725,2895,2895,2895,2895,0
|
|
20241008,180600,920684725,2895,2895,2895,2895,0
|
|
20241008,180500,920684725,2895,2895,2895,2895,0
|
|
20241008,180400,920684725,2895,2895,2895,2895,0
|
|
20241008,180300,920684725,2895,2895,2895,2895,0
|
|
20241008,180200,920684725,2895,2895,2895,2895,0
|
|
20241008,180100,920684725,2895,2895,2895,2895,0
|
|
20241008,180000,920684725,2895,2895,2895,2895,0
|
|
20241008,175900,920684725,2895,2895,2895,2895,0
|
|
20241008,175800,920684725,2895,2895,2895,2895,12255
|
|
20241008,175700,920684725,2895,2895,2895,2895,0
|
|
20241008,175600,920684725,2895,2895,2895,2895,0
|
|
20241008,175500,920684725,2895,2895,2895,2895,0
|
|
20241008,175400,920684725,2895,2895,2895,2895,0
|
|
20241008,175300,920684725,2895,2895,2895,2895,0
|
|
20241008,175200,920684725,2895,2895,2895,2895,0
|
|
20241008,175100,920684725,2895,2895,2895,2895,0
|
|
20241008,175000,920684725,2895,2895,2895,2895,0
|
|
20241008,174900,920684725,2895,2895,2895,2895,0
|
|
20241008,174800,920684725,2895,2895,2895,2895,0
|
|
20241008,174700,920684725,2895,2895,2895,2895,0
|
|
20241008,174600,920684725,2895,2895,2895,2895,0
|
|
20241008,174500,920684725,2895,2895,2895,2895,0
|
|
20241008,174400,920684725,2895,2895,2895,2895,0
|
|
20241008,174300,920684725,2895,2895,2895,2895,0
|
|
20241008,174200,920684725,2895,2895,2895,2895,0
|
|
20241008,174100,920684725,2895,2895,2895,2895,0
|
|
20241008,174000,920684725,2895,2895,2895,2895,0
|
|
20241008,173900,920684725,2895,2895,2895,2895,0
|
|
20241008,173800,920684725,2895,2895,2895,2895,0
|
|
20241008,173700,920684725,2895,2895,2895,2895,0
|
|
20241008,173600,920684725,2895,2895,2895,2895,0
|
|
20241008,173500,920684725,2895,2895,2895,2895,0
|
|
20241008,173400,920684725,2895,2895,2895,2895,0
|
|
20241008,173300,920684725,2895,2895,2895,2895,0
|
|
20241008,173200,920684725,2895,2895,2895,2895,0
|
|
20241008,173100,920684725,2895,2895,2895,2895,0
|
|
20241008,173000,920684725,2895,2895,2895,2895,0
|
|
20241008,172900,920684725,2895,2895,2895,2895,0
|
|
20241008,172800,920684725,2895,2895,2895,2895,12255
|
|
20241008,172700,920684725,2895,2895,2895,2895,0
|
|
20241008,172600,920684725,2895,2895,2895,2895,0
|
|
20241008,172500,920684725,2895,2895,2895,2895,0
|
|
20241008,172400,920684725,2895,2895,2895,2895,0
|
|
20241008,172300,920684725,2895,2895,2895,2895,0
|
|
20241008,172200,920684725,2895,2895,2895,2895,0
|
|
20241008,172100,920684725,2895,2895,2895,2895,0
|
|
20241008,172000,920684725,2895,2895,2895,2895,0
|
|
20241008,171900,920684725,2895,2895,2895,2895,0
|
|
20241008,171800,920684725,2895,2895,2895,2895,0
|
|
20241008,171700,920684725,2895,2895,2895,2895,0
|
|
20241008,171600,920684725,2895,2895,2895,2895,0
|
|
20241008,171500,920684725,2895,2895,2895,2895,0
|
|
20241008,171400,920684725,2895,2895,2895,2895,0
|
|
20241008,171300,920684725,2895,2895,2895,2895,0
|
|
20241008,171200,920684725,2895,2895,2895,2895,0
|
|
20241008,171100,920684725,2895,2895,2895,2895,0
|
|
20241008,171000,920684725,2895,2895,2895,2895,0
|
|
20241008,170900,920684725,2895,2895,2895,2895,0
|
|
20241008,170800,920684725,2895,2895,2895,2895,0
|
|
20241008,170700,920684725,2895,2895,2895,2895,0
|
|
20241008,170600,920684725,2895,2895,2895,2895,0
|
|
20241008,170500,920684725,2895,2895,2895,2895,0
|
|
20241008,170400,920684725,2895,2895,2895,2895,0
|
|
20241008,170300,920684725,2895,2895,2895,2895,0
|
|
20241008,170200,920684725,2895,2895,2895,2895,0
|
|
20241008,170100,920684725,2895,2895,2895,2895,0
|
|
20241008,170000,920684725,2895,2895,2895,2895,0
|
|
20241008,165900,920684725,2895,2895,2895,2895,0
|
|
20241008,165800,920684725,2895,2895,2895,2895,12255
|
|
20241008,165700,920684725,2895,2895,2895,2895,0
|
|
20241008,165600,920684725,2895,2895,2895,2895,0
|
|
20241008,165500,920684725,2895,2895,2895,2895,0
|
|
20241008,165400,920684725,2895,2895,2895,2895,0
|
|
20241008,165300,920684725,2895,2895,2895,2895,0
|
|
20241008,165200,920684725,2895,2895,2895,2895,0
|
|
20241008,165100,920684725,2895,2895,2895,2895,0
|
|
20241008,165000,920684725,2895,2895,2895,2895,0
|
|
20241008,164900,920684725,2895,2895,2895,2895,0
|
|
20241008,164800,920684725,2895,2895,2895,2895,0
|
|
20241008,164700,920684725,2895,2895,2895,2895,0
|
|
20241008,164600,920684725,2895,2895,2895,2895,0
|
|
20241008,164500,920684725,2895,2895,2895,2895,0
|
|
20241008,164400,920684725,2895,2895,2895,2895,0
|
|
20241008,164300,920684725,2895,2895,2895,2895,0
|
|
20241008,164200,920684725,2895,2895,2895,2895,0
|
|
20241008,164100,920684725,2895,2895,2895,2895,0
|
|
20241008,164000,920684725,2895,2895,2895,2895,0
|
|
20241008,163900,920684725,2895,2895,2895,2895,0
|
|
20241008,163800,920684725,2895,2895,2895,2895,0
|
|
20241008,163700,920684725,2895,2895,2895,2895,0
|
|
20241008,163600,920684725,2895,2895,2895,2895,0
|
|
20241008,163500,920684725,2895,2895,2895,2895,0
|
|
20241008,163400,920684725,2895,2895,2895,2895,0
|
|
20241008,163300,920684725,2895,2895,2895,2895,0
|
|
20241008,163200,920684725,2895,2895,2895,2895,0
|
|
20241008,163100,920684725,2895,2895,2895,2895,0
|
|
20241008,163000,920684725,2895,2895,2895,2895,0
|
|
20241008,162900,920684725,2895,2895,2895,2895,0
|
|
20241008,162800,920684725,2895,2895,2895,2895,12255
|
|
20241008,162700,920684725,2895,2895,2895,2895,0
|
|
20241008,162600,920684725,2895,2895,2895,2895,0
|
|
20241008,162500,920684725,2895,2895,2895,2895,0
|
|
20241008,162400,920684725,2895,2895,2895,2895,0
|
|
20241008,162300,920684725,2895,2895,2895,2895,0
|
|
20241008,162200,920684725,2895,2895,2895,2895,0
|
|
20241008,162100,920684725,2895,2895,2895,2895,0
|
|
20241008,162000,920684725,2895,2895,2895,2895,0
|
|
20241008,161900,920684725,2895,2895,2895,2895,0
|
|
20241008,161800,920684725,2895,2895,2895,2895,0
|
|
20241008,161700,920684725,2895,2895,2895,2895,0
|
|
20241008,161600,920684725,2895,2895,2895,2895,0
|
|
20241008,161500,920684725,2895,2895,2895,2895,0
|
|
20241008,161400,920684725,2895,2895,2895,2895,0
|
|
20241008,161300,920684725,2895,2895,2895,2895,0
|
|
20241008,161200,920684725,2895,2895,2895,2895,0
|
|
20241008,161100,920684725,2895,2895,2895,2895,0
|
|
20241008,161000,920684725,2895,2895,2895,2895,0
|
|
20241008,160900,920684725,2895,2895,2895,2895,0
|
|
20241008,160800,920684725,2895,2895,2895,2895,0
|
|
20241008,160700,920684725,2895,2895,2895,2895,0
|
|
20241008,160600,920684725,2895,2895,2895,2895,0
|
|
20241008,160500,920684725,2895,2895,2895,2895,0
|
|
20241008,160400,920684725,2895,2895,2895,2895,0
|
|
20241008,160300,920684725,2895,2895,2895,2895,0
|
|
20241008,160200,920684725,2895,2895,2895,2895,0
|
|
20241008,160100,920684725,2895,2895,2895,2895,0
|
|
20241008,160000,920684725,2895,2895,2895,2895,0
|
|
20241008,155900,920684725,2895,2895,2895,2895,0
|
|
20241008,155800,920684725,2895,2895,2895,2895,12255
|
|
20241008,155700,920684725,2895,2895,2895,2895,0
|
|
20241008,155600,920684725,2895,2895,2895,2895,0
|
|
20241008,155500,920684725,2895,2895,2895,2895,0
|
|
20241008,155400,920684725,2895,2895,2895,2895,0
|
|
20241008,155300,920684725,2895,2895,2895,2895,0
|
|
20241008,155200,920684725,2895,2895,2895,2895,0
|
|
20241008,155100,920684725,2895,2895,2895,2895,0
|
|
20241008,155000,920684725,2895,2895,2895,2895,0
|
|
20241008,154900,920684725,2895,2895,2895,2895,0
|
|
20241008,154800,920684725,2895,2895,2895,2895,0
|
|
20241008,154700,920684725,2895,2895,2895,2895,0
|
|
20241008,154600,920684725,2895,2895,2895,2895,0
|
|
20241008,154500,920684725,2895,2895,2895,2895,0
|
|
20241008,154400,920684725,2895,2895,2895,2895,0
|
|
20241008,154300,920684725,2895,2895,2895,2895,0
|
|
20241008,154200,920684725,2895,2895,2895,2895,0
|
|
20241008,154100,920684725,2895,2895,2895,2895,0
|
|
20241008,154000,920684725,2895,2895,2895,2895,0
|
|
20241008,153900,920684725,2895,2895,2895,2895,0
|
|
20241008,153800,920684725,2895,2895,2895,2895,0
|
|
20241008,153700,920684725,2895,2895,2895,2895,0
|
|
20241008,153600,920684725,2895,2895,2895,2895,0
|
|
20241008,153500,920684725,2895,2895,2895,2895,0
|
|
20241008,153400,920684725,2895,2895,2895,2895,0
|
|
20241008,153300,920684725,2895,2895,2895,2895,0
|
|
20241008,153200,920684725,2895,2895,2895,2895,0
|
|
20241008,153100,920684725,2895,2895,2895,2895,0
|
|
20241008,153000,920684725,2895,2895,2895,2895,12255
|
|
20241008,152900,885206500,2910,2910,2910,2910,0
|
|
20241008,152800,885206500,2910,2910,2910,2910,0
|
|
20241008,152700,885206500,2910,2910,2910,2910,0
|
|
20241008,152600,885206500,2910,2910,2910,2910,0
|
|
20241008,152500,885206500,2910,2910,2910,2910,0
|
|
20241008,152400,885206500,2910,2910,2910,2910,0
|
|
20241008,152300,885206500,2910,2910,2910,2910,0
|
|
20241008,152200,885206500,2910,2910,2910,2910,0
|
|
20241008,152100,885206500,2910,2910,2910,2910,0
|
|
20241008,152000,885206500,2910,2910,2910,2910,0
|
|
20241008,151900,885206500,2910,2915,2915,2910,4730
|
|
20241008,151800,871442160,2910,2915,2915,2910,501
|
|
20241008,151700,869984245,2915,2915,2915,2915,750
|
|
20241008,151600,867797995,2915,2915,2915,2915,2000
|
|
20241008,151500,861967995,2910,2910,2910,2910,2516
|
|
20241008,151400,854646435,2915,2915,2915,2915,0
|
|
20241008,151300,854646435,2915,2905,2915,2905,817
|
|
20241008,151200,852268740,2905,2905,2915,2900,6423
|
|
20241008,151100,833578935,2900,2900,2900,2900,40
|
|
20241008,151000,833462935,2905,2905,2905,2905,9
|
|
20241008,150900,833436790,2910,2900,2910,2900,99
|
|
20241008,150800,833148860,2910,2900,2910,2900,267
|
|
20241008,150700,832371935,2905,2905,2905,2905,2
|
|
20241008,150600,832366125,2900,2905,2905,2900,576
|
|
20241008,150500,830695720,2905,2905,2905,2905,45
|
|
20241008,150400,830564995,2910,2910,2910,2905,102
|
|
20241008,150300,830268675,2910,2905,2910,2905,661
|
|
20241008,150200,828348430,2910,2895,2910,2890,10484
|
|
20241008,150100,797913245,2895,2895,2895,2895,13
|
|
20241008,150000,797875610,2895,2890,2895,2890,986
|
|
20241008,145900,795024140,2890,2890,2890,2890,722
|
|
20241008,145800,792937560,2895,2895,2895,2895,610
|
|
20241008,145700,791171610,2895,2895,2895,2895,0
|
|
20241008,145600,791171610,2895,2895,2895,2890,505
|
|
20241008,145500,789709650,2890,2895,2895,2890,185
|
|
20241008,145400,789174760,2900,2900,2900,2900,90
|
|
20241008,145300,788913760,2900,2895,2900,2890,583
|
|
20241008,145200,787227210,2900,2900,2900,2900,0
|
|
20241008,145100,787227210,2900,2895,2900,2895,154
|
|
20241008,145000,786781375,2895,2895,2900,2895,3032
|
|
20241008,144900,778003705,2900,2900,2900,2900,500
|
|
20241008,144800,776553705,2900,2900,2900,2900,36
|
|
20241008,144700,776449305,2900,2905,2905,2900,6889
|
|
20241008,144600,756471155,2905,2905,2905,2905,0
|
|
20241008,144500,756471155,2905,2905,2905,2905,5
|
|
20241008,144400,756456630,2905,2905,2905,2905,0
|
|
20241008,144300,756456630,2905,2905,2905,2905,1
|
|
20241008,144200,756453725,2900,2900,2900,2900,10
|
|
20241008,144100,756424725,2905,2905,2905,2905,3
|
|
20241008,144000,756416010,2905,2905,2905,2905,0
|
|
20241008,143900,756416010,2905,2905,2905,2905,446
|
|
20241008,143800,755120380,2905,2905,2905,2905,0
|
|
20241008,143700,755120380,2905,2905,2905,2905,1
|
|
20241008,143600,755117475,2905,2905,2905,2905,2
|
|
20241008,143500,755111665,2900,2905,2905,2900,17
|
|
20241008,143400,755062350,2905,2905,2905,2905,0
|
|
20241008,143300,755062350,2905,2905,2905,2905,1
|
|
20241008,143200,755059445,2905,2905,2905,2905,0
|
|
20241008,143100,755059445,2905,2905,2905,2905,500
|
|
20241008,143000,753606945,2905,2905,2905,2905,1
|
|
20241008,142900,753604040,2905,2910,2910,2905,7
|
|
20241008,142800,753583700,2910,2910,2910,2910,5
|
|
20241008,142700,753569150,2905,2905,2905,2905,26
|
|
20241008,142600,753493620,2905,2905,2905,2905,302
|
|
20241008,142500,752616310,2905,2905,2905,2905,100
|
|
20241008,142400,752325810,2905,2905,2905,2905,11
|
|
20241008,142300,752293855,2910,2910,2910,2910,0
|
|
20241008,142200,752293855,2910,2910,2910,2910,1
|
|
20241008,142100,752290945,2905,2910,2910,2905,199
|
|
20241008,142000,751712845,2910,2910,2910,2910,0
|
|
20241008,141900,751712845,2910,2910,2910,2910,0
|
|
20241008,141800,751712845,2910,2910,2910,2910,0
|
|
20241008,141700,751712845,2910,2910,2910,2910,0
|
|
20241008,141600,751712845,2910,2910,2910,2910,218
|
|
20241008,141500,751078465,2910,2910,2910,2905,566
|
|
20241008,141400,749431635,2910,2910,2910,2910,1
|
|
20241008,141300,749428725,2905,2915,2915,2905,95
|
|
20241008,141200,749152495,2915,2910,2915,2910,68
|
|
20241008,141100,748954600,2910,2910,2910,2910,61
|
|
20241008,141000,748777090,2905,2910,2910,2905,599
|
|
20241008,140900,747034510,2905,2905,2910,2905,1702
|
|
20241008,140800,742090195,2905,2905,2905,2905,4
|
|
20241008,140700,742078575,2905,2900,2905,2900,2
|
|
20241008,140600,742072770,2905,2900,2905,2900,631
|
|
20241008,140500,740242865,2905,2910,2910,2905,15392
|
|
20241008,140400,695526110,2910,2910,2910,2910,0
|
|
20241008,140300,695526110,2910,2910,2910,2910,0
|
|
20241008,140200,695526110,2910,2910,2910,2910,0
|
|
20241008,140100,695526110,2910,2910,2910,2910,0
|
|
20241008,140000,695526110,2910,2910,2910,2910,0
|
|
20241008,135900,695526110,2910,2910,2910,2910,0
|
|
20241008,135800,695526110,2910,2910,2910,2910,0
|
|
20241008,135700,695526110,2910,2910,2910,2910,0
|
|
20241008,135600,695526110,2910,2910,2910,2910,0
|
|
20241008,135500,695526110,2910,2910,2910,2910,0
|
|
20241008,135400,695526110,2910,2910,2910,2910,0
|
|
20241008,135300,695526110,2910,2910,2910,2910,0
|
|
20241008,135200,695526110,2910,2910,2910,2905,228
|
|
20241008,135100,694863030,2915,2915,2915,2915,0
|
|
20241008,135000,694863030,2915,2915,2915,2915,5
|
|
20241008,134900,694848455,2910,2910,2910,2910,146
|
|
20241008,134800,694423595,2905,2910,2910,2905,1001
|
|
20241008,134700,691510690,2910,2910,2910,2910,4
|
|
20241008,134600,691499050,2905,2905,2905,2905,0
|
|
20241008,134500,691499050,2905,2905,2905,2905,523
|
|
20241008,134400,689979735,2905,2905,2905,2905,478
|
|
20241008,134300,688591145,2910,2910,2910,2910,1
|
|
20241008,134200,688588235,2900,2900,2900,2900,0
|
|
20241008,134100,688588235,2900,2900,2900,2900,0
|
|
20241008,134000,688588235,2900,2910,2910,2900,1990
|
|
20241008,133900,682813415,2910,2910,2910,2910,3
|
|
20241008,133800,682804685,2910,2910,2910,2910,13
|
|
20241008,133700,682766855,2910,2910,2910,2910,255
|
|
20241008,133600,682024805,2910,2910,2910,2910,0
|
|
20241008,133500,682024805,2910,2910,2910,2910,0
|
|
20241008,133400,682024805,2910,2915,2915,2910,285
|
|
20241008,133300,681195255,2915,2915,2915,2915,800
|
|
20241008,133200,678863255,2910,2915,2915,2910,346
|
|
20241008,133100,677854895,2910,2910,2910,2910,0
|
|
20241008,133000,677854895,2910,2910,2910,2910,0
|
|
20241008,132900,677854895,2910,2910,2910,2910,20
|
|
20241008,132800,677796695,2910,2910,2910,2910,0
|
|
20241008,132700,677796695,2910,2915,2915,2910,1192
|
|
20241008,132600,674327320,2920,2920,2920,2920,23
|
|
20241008,132500,674260160,2920,2915,2920,2915,229
|
|
20241008,132400,673591625,2920,2920,2920,2920,219
|
|
20241008,132300,672952145,2915,2915,2915,2915,0
|
|
20241008,132200,672952145,2915,2915,2915,2915,14
|
|
20241008,132100,672911335,2915,2915,2930,2915,5150
|
|
20241008,132000,657855740,2915,2930,2930,2915,1542
|
|
20241008,131900,653360510,2910,2905,2935,2905,11205
|
|
20241008,131800,620644060,2890,2890,2900,2890,12778
|
|
20241008,131700,583704100,2885,2885,2885,2885,17
|
|
20241008,131600,583655055,2890,2890,2890,2890,250
|
|
20241008,131500,582932555,2890,2890,2890,2885,18
|
|
20241008,131400,582880585,2890,2890,2890,2890,130
|
|
20241008,131300,582504885,2885,2890,2890,2885,1205
|
|
20241008,131200,579023815,2890,2890,2890,2890,0
|
|
20241008,131100,579023815,2890,2890,2890,2890,911
|
|
20241008,131000,576391025,2890,2890,2890,2890,10
|
|
20241008,130900,576362125,2885,2885,2885,2885,560
|
|
20241008,130800,574746525,2890,2885,2890,2885,83
|
|
20241008,130700,574506705,2890,2890,2890,2890,2147
|
|
20241008,130600,568301875,2890,2895,2895,2890,1056
|
|
20241008,130500,565250010,2895,2900,2900,2895,6598
|
|
20241008,130400,546148035,2900,2900,2900,2900,9
|
|
20241008,130300,546121935,2900,2895,2900,2895,54
|
|
20241008,130200,545965355,2900,2895,2900,2895,1192
|
|
20241008,130100,542514305,2895,2895,2895,2895,0
|
|
20241008,130000,542514305,2895,2895,2895,2895,20
|
|
20241008,125900,542456405,2900,2900,2900,2900,0
|
|
20241008,125800,542456405,2900,2900,2900,2900,200
|
|
20241008,125700,541876405,2900,2900,2900,2900,100
|
|
20241008,125600,541586405,2900,2905,2905,2900,2069
|
|
20241008,125500,535586220,2905,2905,2905,2905,1
|
|
20241008,125400,535583315,2905,2905,2905,2905,6
|
|
20241008,125300,535565885,2905,2905,2905,2905,6
|
|
20241008,125200,535548455,2905,2905,2905,2905,362
|
|
20241008,125100,534496845,2905,2905,2905,2905,414
|
|
20241008,125000,533294175,2905,2905,2905,2905,0
|
|
20241008,124900,533294175,2905,2905,2905,2905,6
|
|
20241008,124800,533276745,2905,2905,2905,2905,5
|
|
20241008,124700,533262220,2905,2905,2905,2905,6
|
|
20241008,124600,533244790,2905,2905,2905,2905,5
|
|
20241008,124500,533230265,2905,2905,2905,2905,119
|
|
20241008,124400,532884570,2905,2905,2905,2905,0
|
|
20241008,124300,532884570,2905,2905,2905,2905,417
|
|
20241008,124200,531673185,2905,2905,2905,2905,10
|
|
20241008,124100,531644135,2905,2905,2905,2905,6
|
|
20241008,124000,531626705,2905,2905,2905,2905,10
|
|
20241008,123900,531597655,2905,2905,2905,2905,0
|
|
20241008,123800,531597655,2905,2905,2905,2905,30
|
|
20241008,123700,531510505,2905,2905,2905,2905,40
|
|
20241008,123600,531394305,2905,2905,2905,2905,160
|
|
20241008,123500,530929505,2900,2900,2900,2900,0
|
|
20241008,123400,530929505,2900,2905,2905,2900,26
|
|
20241008,123300,530854080,2905,2900,2905,2900,3324
|
|
20241008,123200,521214230,2900,2900,2900,2900,3543
|
|
20241008,123100,510939530,2900,2905,2905,2900,1999
|
|
20241008,123000,505136780,2910,2910,2910,2910,6
|
|
20241008,122900,505119320,2905,2905,2905,2905,209
|
|
20241008,122800,504512175,2905,2905,2905,2905,1
|
|
20241008,122700,504509270,2910,2905,2910,2905,46
|
|
20241008,122600,504375610,2910,2905,2910,2905,60
|
|
20241008,122500,504201260,2905,2915,2915,2905,102
|
|
20241008,122400,503904930,2910,2910,2910,2910,3051
|
|
20241008,122300,495026520,2910,2910,2910,2910,5083
|
|
20241008,122200,480234990,2920,2920,2920,2920,0
|
|
20241008,122100,480234990,2920,2920,2920,2920,4
|
|
20241008,122000,480223310,2910,2915,2915,2910,1083
|
|
20241008,121900,477069030,2915,2925,2925,2915,6936
|
|
20241008,121800,456847590,2920,2920,2920,2920,0
|
|
20241008,121700,456847590,2920,2920,2920,2920,37
|
|
20241008,121600,456739550,2920,2920,2920,2920,0
|
|
20241008,121500,456739550,2920,2920,2920,2920,0
|
|
20241008,121400,456739550,2920,2920,2920,2920,0
|
|
20241008,121300,456739550,2920,2920,2920,2920,0
|
|
20241008,121200,456739550,2920,2920,2920,2920,85
|
|
20241008,121100,456491350,2915,2915,2915,2915,239
|
|
20241008,121000,455794665,2915,2915,2915,2915,0
|
|
20241008,120900,455794665,2915,2915,2915,2915,322
|
|
20241008,120800,454856035,2920,2920,2920,2920,0
|
|
20241008,120700,454856035,2920,2920,2920,2920,0
|
|
20241008,120600,454856035,2920,2920,2920,2920,12
|
|
20241008,120500,454820995,2920,2920,2920,2920,0
|
|
20241008,120400,454820995,2920,2920,2920,2920,0
|
|
20241008,120300,454820995,2920,2920,2920,2920,102
|
|
20241008,120200,454523155,2920,2920,2920,2920,0
|
|
20241008,120100,454523155,2920,2920,2920,2920,0
|
|
20241008,120000,454523155,2920,2920,2920,2920,935
|
|
20241008,115900,451792955,2920,2920,2920,2920,0
|
|
20241008,115800,451792955,2920,2920,2920,2920,2
|
|
20241008,115700,451787115,2920,2920,2920,2920,14
|
|
20241008,115600,451746235,2920,2920,2920,2920,29
|
|
20241008,115500,451661555,2920,2920,2920,2920,0
|
|
20241008,115400,451661555,2920,2915,2920,2915,117
|
|
20241008,115300,451320470,2920,2920,2920,2920,103
|
|
20241008,115200,451019710,2920,2920,2920,2920,200
|
|
20241008,115100,450435710,2920,2920,2920,2920,35
|
|
20241008,115000,450333510,2920,2920,2920,2920,0
|
|
20241008,114900,450333510,2920,2920,2920,2920,0
|
|
20241008,114800,450333510,2920,2920,2920,2920,650
|
|
20241008,114700,448435510,2920,2920,2920,2920,0
|
|
20241008,114600,448435510,2920,2920,2920,2920,312
|
|
20241008,114500,447524470,2920,2920,2920,2920,465
|
|
20241008,114400,446166670,2920,2920,2920,2920,0
|
|
20241008,114300,446166670,2920,2920,2920,2920,0
|
|
20241008,114200,446166670,2920,2920,2920,2915,108
|
|
20241008,114100,445851465,2920,2920,2920,2920,2760
|
|
20241008,114000,437792265,2920,2920,2920,2920,47
|
|
20241008,113900,437655025,2925,2925,2925,2925,0
|
|
20241008,113800,437655025,2925,2925,2925,2925,0
|
|
20241008,113700,437655025,2925,2925,2925,2925,0
|
|
20241008,113600,437655025,2925,2925,2925,2925,0
|
|
20241008,113500,437655025,2925,2925,2925,2925,1393
|
|
20241008,113400,433580500,2925,2925,2925,2925,0
|
|
20241008,113300,433580500,2925,2925,2925,2925,0
|
|
20241008,113200,433580500,2925,2925,2925,2925,400
|
|
20241008,113100,432410500,2925,2925,2925,2925,0
|
|
20241008,113000,432410500,2925,2925,2925,2925,400
|
|
20241008,112900,431240500,2925,2925,2925,2925,626
|
|
20241008,112800,429409450,2925,2925,2925,2925,0
|
|
20241008,112700,429409450,2925,2925,2925,2925,600
|
|
20241008,112600,427654450,2930,2930,2930,2930,123
|
|
20241008,112500,427294060,2930,2930,2930,2930,1578
|
|
20241008,112400,422670520,2935,2935,2935,2935,756
|
|
20241008,112300,420451660,2935,2935,2935,2935,5
|
|
20241008,112200,420436985,2935,2935,2935,2935,0
|
|
20241008,112100,420436985,2935,2935,2935,2935,0
|
|
20241008,112000,420436985,2935,2935,2935,2935,0
|
|
20241008,111900,420436985,2935,2935,2935,2935,0
|
|
20241008,111800,420436985,2935,2935,2935,2935,23
|
|
20241008,111700,420369480,2930,2930,2930,2930,0
|
|
20241008,111600,420369480,2930,2930,2930,2930,841
|
|
20241008,111500,417905350,2930,2930,2930,2930,0
|
|
20241008,111400,417905350,2930,2930,2930,2930,46
|
|
20241008,111300,417770570,2935,2935,2935,2935,0
|
|
20241008,111200,417770570,2935,2935,2935,2935,0
|
|
20241008,111100,417770570,2935,2940,2940,2935,2612
|
|
20241008,111000,410095995,2940,2945,2945,2940,39
|
|
20241008,110900,409981310,2940,2940,2940,2940,3
|
|
20241008,110800,409972490,2945,2945,2945,2945,0
|
|
20241008,110700,409972490,2945,2945,2945,2945,6
|
|
20241008,110600,409954820,2940,2940,2940,2940,15
|
|
20241008,110500,409910720,2940,2940,2940,2940,5
|
|
20241008,110400,409896020,2940,2940,2940,2940,1
|
|
20241008,110300,409893080,2945,2945,2945,2945,5
|
|
20241008,110200,409878355,2940,2945,2945,2940,2
|
|
20241008,110100,409872470,2945,2945,2945,2945,0
|
|
20241008,110000,409872470,2945,2945,2945,2945,5
|
|
20241008,105900,409857745,2940,2940,2940,2940,0
|
|
20241008,105800,409857745,2940,2940,2940,2940,0
|
|
20241008,105700,409857745,2940,2940,2940,2940,0
|
|
20241008,105600,409857745,2940,2940,2940,2940,0
|
|
20241008,105500,409857745,2940,2945,2945,2940,14
|
|
20241008,105400,409816535,2945,2945,2945,2945,146
|
|
20241008,105300,409386565,2945,2945,2945,2945,248
|
|
20241008,105200,408656205,2945,2945,2945,2945,0
|
|
20241008,105100,408656205,2945,2945,2945,2945,0
|
|
20241008,105000,408656205,2945,2945,2945,2945,13
|
|
20241008,104900,408617920,2950,2950,2950,2950,10
|
|
20241008,104800,408588420,2950,2950,2950,2950,20
|
|
20241008,104700,408529420,2950,2945,2950,2945,670
|
|
20241008,104600,406554620,2945,2945,2945,2945,500
|
|
20241008,104500,405082120,2945,2945,2945,2945,0
|
|
20241008,104400,405082120,2945,2945,2945,2945,74
|
|
20241008,104300,404864190,2945,2945,2945,2945,426
|
|
20241008,104200,403609620,2945,2940,2945,2940,1063
|
|
20241008,104100,400479400,2945,2945,2945,2945,0
|
|
20241008,104000,400479400,2945,2945,2945,2945,3006
|
|
20241008,103900,391626730,2945,2945,2945,2945,0
|
|
20241008,103800,391626730,2945,2945,2945,2945,150
|
|
20241008,103700,391184980,2945,2940,2945,2940,1001
|
|
20241008,103600,388242035,2945,2945,2945,2940,2994
|
|
20241008,103500,379431105,2945,2945,2945,2945,3103
|
|
20241008,103400,370292770,2945,2945,2945,2945,1502
|
|
20241008,103300,365869380,2945,2945,2945,2945,1137
|
|
20241008,103200,362520915,2945,2945,2945,2945,200
|
|
20241008,103100,361931915,2950,2950,2950,2950,5
|
|
20241008,103000,361917165,2945,2945,2945,2945,4
|
|
20241008,102900,361905385,2945,2945,2945,2945,108
|
|
20241008,102800,361587325,2945,2945,2945,2945,363
|
|
20241008,102700,360518290,2945,2945,2945,2945,6
|
|
20241008,102600,360500620,2945,2945,2945,2945,1063
|
|
20241008,102500,357370085,2945,2945,2945,2945,600
|
|
20241008,102400,355603085,2945,2945,2945,2945,191
|
|
20241008,102300,355040590,2945,2945,2945,2940,1545
|
|
20241008,102200,350490570,2945,2945,2945,2945,805
|
|
20241008,102100,348119845,2945,2945,2945,2945,2021
|
|
20241008,102000,342168000,2945,2945,2945,2945,5
|
|
20241008,101900,342153275,2945,2940,2945,2940,2
|
|
20241008,101800,342147390,2940,2940,2940,2940,200
|
|
20241008,101700,341559390,2940,2940,2940,2940,0
|
|
20241008,101600,341559390,2940,2945,2945,2940,505
|
|
20241008,101500,340074665,2945,2945,2945,2945,0
|
|
20241008,101400,340074665,2945,2945,2945,2945,4
|
|
20241008,101300,340062885,2945,2945,2945,2945,5
|
|
20241008,101200,340048160,2945,2945,2945,2945,4
|
|
20241008,101100,340036380,2945,2945,2945,2945,1
|
|
20241008,101000,340033435,2945,2950,2950,2945,2469
|
|
20241008,100900,332761770,2950,2950,2950,2950,0
|
|
20241008,100800,332761770,2950,2945,2950,2945,831
|
|
20241008,100700,330313945,2945,2945,2945,2945,3000
|
|
20241008,100600,321478945,2950,2950,2950,2945,91
|
|
20241008,100500,321210915,2950,2940,2950,2940,1678
|
|
20241008,100400,316269205,2940,2945,2945,2940,3441
|
|
20241008,100300,306149255,2940,2945,2945,2940,3210
|
|
20241008,100200,296703855,2940,2945,2945,2940,755
|
|
20241008,100100,294484130,2940,2945,2945,2940,16
|
|
20241008,100000,294437065,2940,2940,2940,2940,0
|
|
20241008,095900,294437065,2940,2945,2945,2940,1105
|
|
20241008,095800,291188090,2940,2940,2940,2940,3827
|
|
20241008,095700,279936710,2940,2940,2940,2940,0
|
|
20241008,095600,279936710,2940,2935,2940,2930,1688
|
|
20241008,095500,274984865,2935,2935,2935,2935,0
|
|
20241008,095400,274984865,2935,2930,2935,2930,305
|
|
20241008,095300,274091190,2935,2935,2935,2935,50
|
|
20241008,095200,273944440,2935,2935,2935,2935,5
|
|
20241008,095100,273929765,2935,2935,2935,2935,0
|
|
20241008,095000,273929765,2935,2935,2935,2935,0
|
|
20241008,094900,273929765,2935,2935,2935,2935,5
|
|
20241008,094800,273915090,2930,2925,2930,2925,386
|
|
20241008,094700,272785810,2935,2935,2935,2935,16
|
|
20241008,094600,272738850,2935,2935,2935,2935,6
|
|
20241008,094500,272721240,2930,2930,2930,2930,0
|
|
20241008,094400,272721240,2930,2930,2930,2930,336
|
|
20241008,094300,271736760,2930,2930,2930,2930,0
|
|
20241008,094200,271736760,2930,2930,2930,2930,5
|
|
20241008,094100,271722110,2925,2925,2925,2925,0
|
|
20241008,094000,271722110,2925,2930,2930,2925,15
|
|
20241008,093900,271678210,2930,2915,2930,2915,2
|
|
20241008,093800,271672365,2915,2930,2930,2915,6562
|
|
20241008,093700,252512840,2925,2925,2925,2925,3766
|
|
20241008,093600,241497290,2925,2930,2930,2925,1917
|
|
20241008,093500,235889770,2930,2930,2930,2925,1427
|
|
20241008,093400,231715140,2925,2930,2930,2925,1700
|
|
20241008,093300,226742600,2930,2930,2930,2925,235
|
|
20241008,093200,226054660,2925,2940,2940,2925,2325
|
|
20241008,093100,219242455,2940,2940,2940,2935,70
|
|
20241008,093000,219036990,2940,2940,2940,2940,20
|
|
20241008,092900,218978190,2940,2940,2940,2930,142
|
|
20241008,092800,218560740,2940,2935,2940,2935,3000
|
|
20241008,092700,209740845,2930,2935,2935,2930,600
|
|
20241008,092600,207982345,2935,2935,2935,2935,0
|
|
20241008,092500,207982345,2935,2935,2935,2935,1123
|
|
20241008,092400,204686340,2935,2935,2935,2935,7
|
|
20241008,092300,204665795,2935,2935,2940,2935,486
|
|
20241008,092200,203237495,2935,2935,2935,2935,9
|
|
20241008,092100,203211080,2935,2935,2935,2935,1720
|
|
20241008,092000,198162880,2935,2930,2940,2930,1616
|
|
20241008,091900,193418925,2930,2930,2930,2930,0
|
|
20241008,091800,193418925,2930,2930,2930,2930,5
|
|
20241008,091700,193404275,2930,2930,2930,2930,100
|
|
20241008,091600,193111275,2930,2930,2930,2930,0
|
|
20241008,091500,193111275,2930,2930,2930,2930,0
|
|
20241008,091400,193111275,2930,2930,2930,2930,283
|
|
20241008,091300,192282085,2930,2930,2930,2925,3137
|
|
20241008,091200,183101855,2930,2930,2930,2925,2702
|
|
20241008,091100,175193005,2930,2935,2935,2930,5861
|
|
20241008,091000,158019970,2935,2935,2935,2935,4503
|
|
20241008,090900,144803665,2940,2935,2940,2935,1043
|
|
20241008,090800,141738780,2935,2940,2940,2935,335
|
|
20241008,090700,140755055,2935,2930,2935,2930,805
|
|
20241008,090600,138394380,2935,2940,2945,2935,4558
|
|
20241008,090500,124992280,2935,2935,2935,2935,346
|
|
20241008,090400,123976770,2935,2940,2945,2935,15496
|
|
20241008,090300,78481195,2940,2950,2960,2940,4319
|
|
20241008,090200,65722090,2950,2945,2960,2945,7492
|
|
20241008,090100,43602430,2940,2935,2940,2935,10315
|
|
20241008,090000,13327080,2935,2920,2935,2920,4563
|