656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,195200,3265588055,4955,4955,4955,4955,0
|
|
20241007,195100,3265588055,4955,4955,4955,4955,0
|
|
20241007,195000,3265588055,4955,4955,4955,4955,0
|
|
20241007,194900,3265588055,4955,4955,4955,4955,0
|
|
20241007,194800,3265588055,4955,4955,4955,4955,0
|
|
20241007,194700,3265588055,4955,4955,4955,4955,0
|
|
20241007,194600,3265588055,4955,4955,4955,4955,0
|
|
20241007,194500,3265588055,4955,4955,4955,4955,0
|
|
20241007,194400,3265588055,4955,4955,4955,4955,0
|
|
20241007,194300,3265588055,4955,4955,4955,4955,0
|
|
20241007,194200,3265588055,4955,4955,4955,4955,0
|
|
20241007,194100,3265588055,4955,4955,4955,4955,0
|
|
20241007,194000,3265588055,4955,4955,4955,4955,0
|
|
20241007,193900,3265588055,4955,4955,4955,4955,0
|
|
20241007,193800,3265588055,4955,4955,4955,4955,0
|
|
20241007,193700,3265588055,4955,4955,4955,4955,0
|
|
20241007,193600,3265588055,4955,4955,4955,4955,0
|
|
20241007,193500,3265588055,4955,4955,4955,4955,0
|
|
20241007,193400,3265588055,4955,4955,4955,4955,0
|
|
20241007,193300,3265588055,4955,4955,4955,4955,0
|
|
20241007,193200,3265588055,4955,4955,4955,4955,0
|
|
20241007,193100,3265588055,4955,4955,4955,4955,0
|
|
20241007,193000,3265588055,4955,4955,4955,4955,0
|
|
20241007,192900,3265588055,4955,4955,4955,4955,0
|
|
20241007,192800,3265588055,4955,4955,4955,4955,0
|
|
20241007,192700,3265588055,4955,4955,4955,4955,0
|
|
20241007,192600,3265588055,4955,4955,4955,4955,0
|
|
20241007,192500,3265588055,4955,4955,4955,4955,0
|
|
20241007,192400,3265588055,4955,4955,4955,4955,0
|
|
20241007,192300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,192200,3265588055,4955,4955,4955,4955,0
|
|
20241007,192100,3265588055,4955,4955,4955,4955,0
|
|
20241007,192000,3265588055,4955,4955,4955,4955,0
|
|
20241007,191900,3265588055,4955,4955,4955,4955,0
|
|
20241007,191800,3265588055,4955,4955,4955,4955,0
|
|
20241007,191700,3265588055,4955,4955,4955,4955,0
|
|
20241007,191600,3265588055,4955,4955,4955,4955,0
|
|
20241007,191500,3265588055,4955,4955,4955,4955,0
|
|
20241007,191400,3265588055,4955,4955,4955,4955,0
|
|
20241007,191300,3265588055,4955,4955,4955,4955,0
|
|
20241007,191200,3265588055,4955,4955,4955,4955,0
|
|
20241007,191100,3265588055,4955,4955,4955,4955,0
|
|
20241007,191000,3265588055,4955,4955,4955,4955,0
|
|
20241007,190900,3265588055,4955,4955,4955,4955,0
|
|
20241007,190800,3265588055,4955,4955,4955,4955,0
|
|
20241007,190700,3265588055,4955,4955,4955,4955,0
|
|
20241007,190600,3265588055,4955,4955,4955,4955,0
|
|
20241007,190500,3265588055,4955,4955,4955,4955,0
|
|
20241007,190400,3265588055,4955,4955,4955,4955,0
|
|
20241007,190300,3265588055,4955,4955,4955,4955,0
|
|
20241007,190200,3265588055,4955,4955,4955,4955,0
|
|
20241007,190100,3265588055,4955,4955,4955,4955,0
|
|
20241007,190000,3265588055,4955,4955,4955,4955,0
|
|
20241007,185900,3265588055,4955,4955,4955,4955,0
|
|
20241007,185800,3265588055,4955,4955,4955,4955,0
|
|
20241007,185700,3265588055,4955,4955,4955,4955,0
|
|
20241007,185600,3265588055,4955,4955,4955,4955,0
|
|
20241007,185500,3265588055,4955,4955,4955,4955,0
|
|
20241007,185400,3265588055,4955,4955,4955,4955,0
|
|
20241007,185300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,185200,3265588055,4955,4955,4955,4955,0
|
|
20241007,185100,3265588055,4955,4955,4955,4955,0
|
|
20241007,185000,3265588055,4955,4955,4955,4955,0
|
|
20241007,184900,3265588055,4955,4955,4955,4955,0
|
|
20241007,184800,3265588055,4955,4955,4955,4955,0
|
|
20241007,184700,3265588055,4955,4955,4955,4955,0
|
|
20241007,184600,3265588055,4955,4955,4955,4955,0
|
|
20241007,184500,3265588055,4955,4955,4955,4955,0
|
|
20241007,184400,3265588055,4955,4955,4955,4955,0
|
|
20241007,184300,3265588055,4955,4955,4955,4955,0
|
|
20241007,184200,3265588055,4955,4955,4955,4955,0
|
|
20241007,184100,3265588055,4955,4955,4955,4955,0
|
|
20241007,184000,3265588055,4955,4955,4955,4955,0
|
|
20241007,183900,3265588055,4955,4955,4955,4955,0
|
|
20241007,183800,3265588055,4955,4955,4955,4955,0
|
|
20241007,183700,3265588055,4955,4955,4955,4955,0
|
|
20241007,183600,3265588055,4955,4955,4955,4955,0
|
|
20241007,183500,3265588055,4955,4955,4955,4955,0
|
|
20241007,183400,3265588055,4955,4955,4955,4955,0
|
|
20241007,183300,3265588055,4955,4955,4955,4955,0
|
|
20241007,183200,3265588055,4955,4955,4955,4955,0
|
|
20241007,183100,3265588055,4955,4955,4955,4955,0
|
|
20241007,183000,3265588055,4955,4955,4955,4955,0
|
|
20241007,182900,3265588055,4955,4955,4955,4955,0
|
|
20241007,182800,3265588055,4955,4955,4955,4955,0
|
|
20241007,182700,3265588055,4955,4955,4955,4955,0
|
|
20241007,182600,3265588055,4955,4955,4955,4955,0
|
|
20241007,182500,3265588055,4955,4955,4955,4955,0
|
|
20241007,182400,3265588055,4955,4955,4955,4955,0
|
|
20241007,182300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,182200,3265588055,4955,4955,4955,4955,0
|
|
20241007,182100,3265588055,4955,4955,4955,4955,0
|
|
20241007,182000,3265588055,4955,4955,4955,4955,0
|
|
20241007,181900,3265588055,4955,4955,4955,4955,0
|
|
20241007,181800,3265588055,4955,4955,4955,4955,0
|
|
20241007,181700,3265588055,4955,4955,4955,4955,0
|
|
20241007,181600,3265588055,4955,4955,4955,4955,0
|
|
20241007,181500,3265588055,4955,4955,4955,4955,0
|
|
20241007,181400,3265588055,4955,4955,4955,4955,0
|
|
20241007,181300,3265588055,4955,4955,4955,4955,0
|
|
20241007,181200,3265588055,4955,4955,4955,4955,0
|
|
20241007,181100,3265588055,4955,4955,4955,4955,0
|
|
20241007,181000,3265588055,4955,4955,4955,4955,0
|
|
20241007,180900,3265588055,4955,4955,4955,4955,0
|
|
20241007,180800,3265588055,4955,4955,4955,4955,0
|
|
20241007,180700,3265588055,4955,4955,4955,4955,0
|
|
20241007,180600,3265588055,4955,4955,4955,4955,0
|
|
20241007,180500,3265588055,4955,4955,4955,4955,0
|
|
20241007,180400,3265588055,4955,4955,4955,4955,0
|
|
20241007,180300,3265588055,4955,4955,4955,4955,0
|
|
20241007,180200,3265588055,4955,4955,4955,4955,0
|
|
20241007,180100,3265588055,4955,4955,4955,4955,0
|
|
20241007,180000,3265588055,4955,4955,4955,4955,0
|
|
20241007,175900,3265588055,4955,4955,4955,4955,0
|
|
20241007,175800,3265588055,4955,4955,4955,4955,0
|
|
20241007,175700,3265588055,4955,4955,4955,4955,0
|
|
20241007,175600,3265588055,4955,4955,4955,4955,0
|
|
20241007,175500,3265588055,4955,4955,4955,4955,0
|
|
20241007,175400,3265588055,4955,4955,4955,4955,0
|
|
20241007,175300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,175200,3265588055,4955,4955,4955,4955,0
|
|
20241007,175100,3265588055,4955,4955,4955,4955,0
|
|
20241007,175000,3265588055,4955,4955,4955,4955,0
|
|
20241007,174900,3265588055,4955,4955,4955,4955,0
|
|
20241007,174800,3265588055,4955,4955,4955,4955,0
|
|
20241007,174700,3265588055,4955,4955,4955,4955,0
|
|
20241007,174600,3265588055,4955,4955,4955,4955,0
|
|
20241007,174500,3265588055,4955,4955,4955,4955,0
|
|
20241007,174400,3265588055,4955,4955,4955,4955,0
|
|
20241007,174300,3265588055,4955,4955,4955,4955,0
|
|
20241007,174200,3265588055,4955,4955,4955,4955,0
|
|
20241007,174100,3265588055,4955,4955,4955,4955,0
|
|
20241007,174000,3265588055,4955,4955,4955,4955,0
|
|
20241007,173900,3265588055,4955,4955,4955,4955,0
|
|
20241007,173800,3265588055,4955,4955,4955,4955,0
|
|
20241007,173700,3265588055,4955,4955,4955,4955,0
|
|
20241007,173600,3265588055,4955,4955,4955,4955,0
|
|
20241007,173500,3265588055,4955,4955,4955,4955,0
|
|
20241007,173400,3265588055,4955,4955,4955,4955,0
|
|
20241007,173300,3265588055,4955,4955,4955,4955,0
|
|
20241007,173200,3265588055,4955,4955,4955,4955,0
|
|
20241007,173100,3265588055,4955,4955,4955,4955,0
|
|
20241007,173000,3265588055,4955,4955,4955,4955,0
|
|
20241007,172900,3265588055,4955,4955,4955,4955,0
|
|
20241007,172800,3265588055,4955,4955,4955,4955,0
|
|
20241007,172700,3265588055,4955,4955,4955,4955,0
|
|
20241007,172600,3265588055,4955,4955,4955,4955,0
|
|
20241007,172500,3265588055,4955,4955,4955,4955,0
|
|
20241007,172400,3265588055,4955,4955,4955,4955,0
|
|
20241007,172300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,172200,3265588055,4955,4955,4955,4955,0
|
|
20241007,172100,3265588055,4955,4955,4955,4955,0
|
|
20241007,172000,3265588055,4955,4955,4955,4955,0
|
|
20241007,171900,3265588055,4955,4955,4955,4955,0
|
|
20241007,171800,3265588055,4955,4955,4955,4955,0
|
|
20241007,171700,3265588055,4955,4955,4955,4955,0
|
|
20241007,171600,3265588055,4955,4955,4955,4955,0
|
|
20241007,171500,3265588055,4955,4955,4955,4955,0
|
|
20241007,171400,3265588055,4955,4955,4955,4955,0
|
|
20241007,171300,3265588055,4955,4955,4955,4955,0
|
|
20241007,171200,3265588055,4955,4955,4955,4955,0
|
|
20241007,171100,3265588055,4955,4955,4955,4955,0
|
|
20241007,171000,3265588055,4955,4955,4955,4955,0
|
|
20241007,170900,3265588055,4955,4955,4955,4955,0
|
|
20241007,170800,3265588055,4955,4955,4955,4955,0
|
|
20241007,170700,3265588055,4955,4955,4955,4955,0
|
|
20241007,170600,3265588055,4955,4955,4955,4955,0
|
|
20241007,170500,3265588055,4955,4955,4955,4955,0
|
|
20241007,170400,3265588055,4955,4955,4955,4955,0
|
|
20241007,170300,3265588055,4955,4955,4955,4955,0
|
|
20241007,170200,3265588055,4955,4955,4955,4955,0
|
|
20241007,170100,3265588055,4955,4955,4955,4955,0
|
|
20241007,170000,3265588055,4955,4955,4955,4955,0
|
|
20241007,165900,3265588055,4955,4955,4955,4955,0
|
|
20241007,165800,3265588055,4955,4955,4955,4955,0
|
|
20241007,165700,3265588055,4955,4955,4955,4955,0
|
|
20241007,165600,3265588055,4955,4955,4955,4955,0
|
|
20241007,165500,3265588055,4955,4955,4955,4955,0
|
|
20241007,165400,3265588055,4955,4955,4955,4955,0
|
|
20241007,165300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,165200,3265588055,4955,4955,4955,4955,0
|
|
20241007,165100,3265588055,4955,4955,4955,4955,0
|
|
20241007,165000,3265588055,4955,4955,4955,4955,0
|
|
20241007,164900,3265588055,4955,4955,4955,4955,0
|
|
20241007,164800,3265588055,4955,4955,4955,4955,0
|
|
20241007,164700,3265588055,4955,4955,4955,4955,0
|
|
20241007,164600,3265588055,4955,4955,4955,4955,0
|
|
20241007,164500,3265588055,4955,4955,4955,4955,0
|
|
20241007,164400,3265588055,4955,4955,4955,4955,0
|
|
20241007,164300,3265588055,4955,4955,4955,4955,0
|
|
20241007,164200,3265588055,4955,4955,4955,4955,0
|
|
20241007,164100,3265588055,4955,4955,4955,4955,0
|
|
20241007,164000,3265588055,4955,4955,4955,4955,0
|
|
20241007,163900,3265588055,4955,4955,4955,4955,0
|
|
20241007,163800,3265588055,4955,4955,4955,4955,0
|
|
20241007,163700,3265588055,4955,4955,4955,4955,0
|
|
20241007,163600,3265588055,4955,4955,4955,4955,0
|
|
20241007,163500,3265588055,4955,4955,4955,4955,0
|
|
20241007,163400,3265588055,4955,4955,4955,4955,0
|
|
20241007,163300,3265588055,4955,4955,4955,4955,0
|
|
20241007,163200,3265588055,4955,4955,4955,4955,0
|
|
20241007,163100,3265588055,4955,4955,4955,4955,0
|
|
20241007,163000,3265588055,4955,4955,4955,4955,0
|
|
20241007,162900,3265588055,4955,4955,4955,4955,0
|
|
20241007,162800,3265588055,4955,4955,4955,4955,0
|
|
20241007,162700,3265588055,4955,4955,4955,4955,0
|
|
20241007,162600,3265588055,4955,4955,4955,4955,0
|
|
20241007,162500,3265588055,4955,4955,4955,4955,0
|
|
20241007,162400,3265588055,4955,4955,4955,4955,0
|
|
20241007,162300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,162200,3265588055,4955,4955,4955,4955,0
|
|
20241007,162100,3265588055,4955,4955,4955,4955,0
|
|
20241007,162000,3265588055,4955,4955,4955,4955,0
|
|
20241007,161900,3265588055,4955,4955,4955,4955,0
|
|
20241007,161800,3265588055,4955,4955,4955,4955,0
|
|
20241007,161700,3265588055,4955,4955,4955,4955,0
|
|
20241007,161600,3265588055,4955,4955,4955,4955,0
|
|
20241007,161500,3265588055,4955,4955,4955,4955,0
|
|
20241007,161400,3265588055,4955,4955,4955,4955,0
|
|
20241007,161300,3265588055,4955,4955,4955,4955,0
|
|
20241007,161200,3265588055,4955,4955,4955,4955,0
|
|
20241007,161100,3265588055,4955,4955,4955,4955,0
|
|
20241007,161000,3265588055,4955,4955,4955,4955,0
|
|
20241007,160900,3265588055,4955,4955,4955,4955,0
|
|
20241007,160800,3265588055,4955,4955,4955,4955,0
|
|
20241007,160700,3265588055,4955,4955,4955,4955,0
|
|
20241007,160600,3265588055,4955,4955,4955,4955,0
|
|
20241007,160500,3265588055,4955,4955,4955,4955,0
|
|
20241007,160400,3265588055,4955,4955,4955,4955,0
|
|
20241007,160300,3265588055,4955,4955,4955,4955,0
|
|
20241007,160200,3265588055,4955,4955,4955,4955,0
|
|
20241007,160100,3265588055,4955,4955,4955,4955,0
|
|
20241007,160000,3265588055,4955,4955,4955,4955,0
|
|
20241007,155900,3265588055,4955,4955,4955,4955,0
|
|
20241007,155800,3265588055,4955,4955,4955,4955,0
|
|
20241007,155700,3265588055,4955,4955,4955,4955,0
|
|
20241007,155600,3265588055,4955,4955,4955,4955,0
|
|
20241007,155500,3265588055,4955,4955,4955,4955,0
|
|
20241007,155400,3265588055,4955,4955,4955,4955,0
|
|
20241007,155300,3265588055,4955,4955,4955,4955,15145
|
|
20241007,155200,3265588055,4955,4955,4955,4955,0
|
|
20241007,155100,3265588055,4955,4955,4955,4955,0
|
|
20241007,155000,3265588055,4955,4955,4955,4955,0
|
|
20241007,154900,3265588055,4955,4955,4955,4955,0
|
|
20241007,154800,3265588055,4955,4955,4955,4955,0
|
|
20241007,154700,3265588055,4955,4955,4955,4955,0
|
|
20241007,154600,3265588055,4955,4955,4955,4955,0
|
|
20241007,154500,3265588055,4955,4955,4955,4955,0
|
|
20241007,154400,3265588055,4955,4955,4955,4955,0
|
|
20241007,154300,3265588055,4955,4955,4955,4955,0
|
|
20241007,154200,3265588055,4955,4955,4955,4955,0
|
|
20241007,154100,3265588055,4955,4955,4955,4955,0
|
|
20241007,154000,3265588055,4955,4955,4955,4955,0
|
|
20241007,153900,3265588055,4955,4955,4955,4955,0
|
|
20241007,153800,3265588055,4955,4955,4955,4955,0
|
|
20241007,153700,3265588055,4955,4955,4955,4955,0
|
|
20241007,153600,3265588055,4955,4955,4955,4955,0
|
|
20241007,153500,3265588055,4955,4955,4955,4955,0
|
|
20241007,153400,3265588055,4955,4955,4955,4955,0
|
|
20241007,153300,3265588055,4955,4955,4955,4955,0
|
|
20241007,153200,3265588055,4955,4955,4955,4955,0
|
|
20241007,153100,3265588055,4955,4955,4955,4955,0
|
|
20241007,153000,3265588055,4955,4955,4955,4955,15145
|
|
20241007,152900,3190544580,4950,4950,4950,4950,0
|
|
20241007,152800,3190544580,4950,4950,4950,4950,0
|
|
20241007,152700,3190544580,4950,4950,4950,4950,0
|
|
20241007,152600,3190544580,4950,4950,4950,4950,0
|
|
20241007,152500,3190544580,4950,4950,4950,4950,0
|
|
20241007,152400,3190544580,4950,4950,4950,4950,0
|
|
20241007,152300,3190544580,4950,4950,4950,4950,0
|
|
20241007,152200,3190544580,4950,4950,4950,4950,0
|
|
20241007,152100,3190544580,4950,4950,4950,4950,0
|
|
20241007,152000,3190544580,4950,4950,4950,4950,0
|
|
20241007,151900,3190544580,4950,4955,4955,4945,6311
|
|
20241007,151800,3159310580,4945,4950,4955,4945,2837
|
|
20241007,151700,3145277565,4950,4950,4950,4940,2196
|
|
20241007,151600,3134407375,4950,4955,4955,4940,13840
|
|
20241007,151500,3066007155,4955,4945,4955,4945,6257
|
|
20241007,151400,3035047470,4945,4950,4950,4945,634
|
|
20241007,151300,3031909295,4950,4945,4950,4945,1862
|
|
20241007,151200,3022701700,4945,4945,4945,4940,11415
|
|
20241007,151100,2966287595,4945,4945,4945,4945,2308
|
|
20241007,151000,2954874535,4945,4945,4945,4945,0
|
|
20241007,150900,2954874535,4945,4945,4945,4945,1305
|
|
20241007,150800,2948421310,4940,4945,4945,4940,2064
|
|
20241007,150700,2938217140,4945,4945,4950,4945,3033
|
|
20241007,150600,2923218910,4945,4950,4950,4945,643
|
|
20241007,150500,2920036810,4950,4950,4950,4945,6356
|
|
20241007,150400,2888594630,4950,4945,4950,4945,352
|
|
20241007,150300,2886852240,4945,4945,4945,4945,334
|
|
20241007,150200,2885200610,4945,4945,4945,4945,200
|
|
20241007,150100,2884211610,4950,4945,4950,4945,375
|
|
20241007,150000,2882357230,4945,4945,4945,4945,130
|
|
20241007,145900,2881714380,4945,4945,4945,4945,1307
|
|
20241007,145800,2875251265,4950,4945,4950,4945,297
|
|
20241007,145700,2873781590,4945,4950,4950,4945,530
|
|
20241007,145600,2871160590,4950,4940,4950,4940,1922
|
|
20241007,145500,2861665890,4940,4940,4940,4940,1212
|
|
20241007,145400,2855678610,4950,4945,4950,4945,413
|
|
20241007,145300,2853636260,4945,4945,4945,4945,100
|
|
20241007,145200,2853141760,4950,4945,4950,4945,201
|
|
20241007,145100,2852147315,4945,4945,4945,4945,1
|
|
20241007,145000,2852142370,4945,4945,4945,4945,0
|
|
20241007,144900,2852142370,4945,4945,4945,4945,204
|
|
20241007,144800,2851133590,4945,4945,4945,4945,137
|
|
20241007,144700,2850456125,4945,4945,4945,4945,2000
|
|
20241007,144600,2840566125,4950,4945,4950,4945,1001
|
|
20241007,144500,2835616175,4945,4950,4950,4945,132
|
|
20241007,144400,2834962820,4950,4950,4950,4950,607
|
|
20241007,144300,2831958170,4955,4950,4955,4950,1000
|
|
20241007,144200,2827006935,4950,4950,4950,4945,3500
|
|
20241007,144100,2809692870,4955,4950,4955,4950,167
|
|
20241007,144000,2808866215,4950,4955,4955,4950,1021
|
|
20241007,143900,2803812225,4950,4950,4950,4950,20
|
|
20241007,143800,2803713225,4950,4950,4950,4950,1520
|
|
20241007,143700,2796189225,4950,4945,4955,4945,3401
|
|
20241007,143600,2779348785,4955,4950,4955,4950,1998
|
|
20241007,143500,2769453195,4945,4950,4950,4945,3027
|
|
20241007,143400,2754484675,4945,4950,4950,4945,49
|
|
20241007,143300,2754242365,4955,4955,4955,4955,1009
|
|
20241007,143200,2749242770,4955,4950,4955,4945,358
|
|
20241007,143100,2747471200,4945,4945,4945,4945,1
|
|
20241007,143000,2747466255,4945,4960,4960,4945,276
|
|
20241007,142900,2746101160,4960,4960,4960,4950,5403
|
|
20241007,142800,2719302365,4950,4950,4950,4950,95
|
|
20241007,142700,2718832115,4960,4955,4960,4955,951
|
|
20241007,142600,2714115265,4950,4950,4950,4945,5598
|
|
20241007,142500,2686431435,4945,4950,4950,4945,5128
|
|
20241007,142400,2661064280,4950,4960,4960,4950,4493
|
|
20241007,142300,2638795130,4955,4955,4955,4955,424
|
|
20241007,142200,2636694210,4955,4955,4955,4955,7
|
|
20241007,142100,2636659525,4955,4955,4955,4955,1030
|
|
20241007,142000,2631555875,4955,4960,4960,4955,3
|
|
20241007,141900,2631541005,4960,4960,4960,4960,192
|
|
20241007,141800,2630588685,4960,4955,4960,4955,59
|
|
20241007,141700,2630296315,4955,4960,4960,4955,1752
|
|
20241007,141600,2621613995,4960,4960,4960,4955,2021
|
|
20241007,141500,2611597375,4960,4960,4960,4960,310
|
|
20241007,141400,2610059775,4960,4955,4960,4955,20917
|
|
20241007,141300,2506370890,4945,4950,4950,4945,3010
|
|
20241007,141200,2491472580,4950,4950,4950,4950,277
|
|
20241007,141100,2490101430,4950,4950,4950,4950,345
|
|
20241007,141000,2488393680,4955,4950,4955,4950,1843
|
|
20241007,140900,2479270815,4950,4950,4950,4950,0
|
|
20241007,140800,2479270815,4950,4955,4955,4950,231
|
|
20241007,140700,2478126710,4955,4955,4955,4955,0
|
|
20241007,140600,2478126710,4955,4955,4955,4955,18
|
|
20241007,140500,2478037520,4955,4950,4955,4950,5463
|
|
20241007,140400,2450968570,4950,4955,4955,4950,43
|
|
20241007,140300,2450755705,4950,4950,4950,4950,706
|
|
20241007,140200,2447261005,4950,4950,4950,4950,650
|
|
20241007,140100,2444043505,4950,4945,4950,4945,1950
|
|
20241007,140000,2434391255,4950,4950,4950,4950,203
|
|
20241007,135900,2433386405,4950,4950,4950,4950,1
|
|
20241007,135800,2433381455,4950,4950,4950,4950,0
|
|
20241007,135700,2433381455,4950,4950,4950,4950,1600
|
|
20241007,135600,2425461455,4950,4950,4950,4950,495
|
|
20241007,135500,2423011205,4950,4950,4950,4950,532
|
|
20241007,135400,2420377805,4945,4945,4945,4945,734
|
|
20241007,135300,2416748175,4945,4945,4945,4945,237
|
|
20241007,135200,2415576210,4950,4950,4950,4950,0
|
|
20241007,135100,2415576210,4950,4950,4950,4950,137
|
|
20241007,135000,2414898060,4945,4945,4945,4945,769
|
|
20241007,134900,2411095355,4945,4945,4945,4945,8
|
|
20241007,134800,2411055795,4945,4945,4945,4945,4328
|
|
20241007,134700,2389653835,4945,4945,4945,4945,617
|
|
20241007,134600,2386602770,4950,4950,4950,4950,850
|
|
20241007,134500,2382395270,4955,4950,4955,4950,51
|
|
20241007,134400,2382142715,4955,4955,4955,4955,21
|
|
20241007,134300,2382038660,4955,4955,4955,4955,121
|
|
20241007,134200,2381439105,4955,4955,4955,4955,0
|
|
20241007,134100,2381439105,4955,4950,4955,4950,6607
|
|
20241007,134000,2348712420,4955,4950,4955,4950,845
|
|
20241007,133900,2344525980,4955,4955,4955,4955,4
|
|
20241007,133800,2344506160,4955,4950,4960,4950,4471
|
|
20241007,133700,2322352730,4950,4950,4950,4950,2712
|
|
20241007,133600,2308928330,4955,4955,4955,4955,1
|
|
20241007,133500,2308923375,4950,4950,4950,4950,121
|
|
20241007,133400,2308324425,4950,4955,4955,4950,162
|
|
20241007,133300,2307522505,4955,4950,4955,4950,602
|
|
20241007,133200,2304542595,4950,4950,4955,4950,409
|
|
20241007,133100,2302517540,4950,4950,4950,4950,200
|
|
20241007,133000,2301527540,4955,4950,4955,4950,102
|
|
20241007,132900,2301022630,4955,4950,4955,4945,2277
|
|
20241007,132800,2289751565,4945,4950,4950,4945,630
|
|
20241007,132700,2286636155,4950,4955,4955,4950,293
|
|
20241007,132600,2285185545,4955,4955,4955,4955,2822
|
|
20241007,132500,2271202535,4945,4945,4945,4945,0
|
|
20241007,132400,2271202535,4945,4945,4945,4945,400
|
|
20241007,132300,2269224535,4945,4950,4955,4945,484
|
|
20241007,132200,2266828295,4950,4950,4950,4950,398
|
|
20241007,132100,2264858195,4945,4945,4945,4945,879
|
|
20241007,132000,2260511540,4945,4950,4950,4945,3
|
|
20241007,131900,2260496695,4950,4950,4950,4950,7
|
|
20241007,131800,2260462045,4950,4950,4950,4950,3
|
|
20241007,131700,2260447195,4950,4950,4950,4950,2502
|
|
20241007,131600,2248062295,4950,4945,4950,4945,3004
|
|
20241007,131500,2233204995,4950,4950,4950,4950,0
|
|
20241007,131400,2233204995,4950,4950,4950,4950,7
|
|
20241007,131300,2233170345,4950,4950,4950,4950,1300
|
|
20241007,131200,2226735345,4950,4950,4950,4950,200
|
|
20241007,131100,2225745345,4950,4945,4950,4945,368
|
|
20241007,131000,2223925580,4945,4950,4950,4945,401
|
|
20241007,130900,2221941610,4950,4950,4950,4950,140
|
|
20241007,130800,2221248610,4950,4950,4950,4950,125
|
|
20241007,130700,2220629860,4950,4950,4950,4950,100
|
|
20241007,130600,2220134860,4950,4950,4950,4950,418
|
|
20241007,130500,2218065760,4950,4955,4955,4950,528
|
|
20241007,130400,2215451655,4945,4950,4955,4945,1205
|
|
20241007,130300,2209486100,4950,4955,4955,4950,351
|
|
20241007,130200,2207748560,4955,4955,4955,4955,0
|
|
20241007,130100,2207748560,4955,4950,4955,4950,386
|
|
20241007,130000,2205837250,4950,4950,4950,4950,100
|
|
20241007,125900,2205342250,4945,4945,4945,4945,222
|
|
20241007,125800,2204244460,4945,4945,4955,4945,722
|
|
20241007,125700,2200674160,4945,4955,4955,4945,200
|
|
20241007,125600,2199683360,4950,4950,4950,4950,6
|
|
20241007,125500,2199653660,4945,4945,4945,4945,95
|
|
20241007,125400,2199183885,4950,4950,4950,4950,456
|
|
20241007,125300,2196926685,4950,4950,4950,4950,601
|
|
20241007,125200,2193951735,4950,4950,4955,4950,1713
|
|
20241007,125100,2185471320,4955,4955,4955,4955,1
|
|
20241007,125000,2185466365,4955,4955,4955,4955,2
|
|
20241007,124900,2185456455,4955,4955,4955,4950,906
|
|
20241007,124800,2180971730,4955,4955,4955,4955,3664
|
|
20241007,124700,2162816610,4960,4955,4960,4955,2079
|
|
20241007,124600,2152515160,4960,4955,4960,4955,950
|
|
20241007,124500,2147806315,4960,4960,4960,4960,3
|
|
20241007,124400,2147791435,4960,4950,4960,4950,3822
|
|
20241007,124300,2128856750,4950,4950,4950,4950,100
|
|
20241007,124200,2128361750,4950,4950,4950,4950,219
|
|
20241007,124100,2127277700,4945,4950,4950,4945,3591
|
|
20241007,124000,2109519700,4945,4940,4945,4940,95
|
|
20241007,123900,2109049985,4940,4945,4945,4940,375
|
|
20241007,123800,2107197210,4950,4945,4950,4945,1260
|
|
20241007,123700,2100961575,4950,4940,4950,4940,233
|
|
20241007,123600,2099810545,4940,4950,4950,4940,472
|
|
20241007,123500,2097476245,4950,4945,4950,4940,2112
|
|
20241007,123400,2087027365,4940,4940,4940,4940,42
|
|
20241007,123300,2086819885,4935,4940,4940,4935,120
|
|
20241007,123200,2086227185,4940,4940,4940,4940,5337
|
|
20241007,123100,2059862405,4945,4945,4945,4945,1
|
|
20241007,123000,2059857460,4940,4950,4950,4940,1125
|
|
20241007,122900,2054299840,4950,4950,4950,4950,0
|
|
20241007,122800,2054299840,4950,4950,4950,4930,19126
|
|
20241007,122700,1959844345,4955,4950,4955,4950,1012
|
|
20241007,122600,1954834940,4950,4950,4950,4950,139
|
|
20241007,122500,1954146890,4950,4950,4950,4950,1
|
|
20241007,122400,1954141940,4950,4945,4950,4945,2230
|
|
20241007,122300,1943114580,4945,4945,4945,4945,2
|
|
20241007,122200,1943104690,4940,4945,4945,4940,305
|
|
20241007,122100,1941597980,4945,4940,4945,4940,502
|
|
20241007,122000,1939118090,4935,4945,4945,4935,1270
|
|
20241007,121900,1932845610,4940,4945,4945,4940,24
|
|
20241007,121800,1932727045,4935,4935,4935,4935,874
|
|
20241007,121700,1928413855,4935,4935,4940,4935,295
|
|
20241007,121600,1926958025,4940,4935,4940,4935,4027
|
|
20241007,121500,1907084730,4940,4940,4940,4940,509
|
|
20241007,121400,1904570270,4940,4945,4945,4940,6948
|
|
20241007,121300,1870238125,4945,4950,4950,4945,509
|
|
20241007,121200,1867719600,4950,4950,4950,4950,3
|
|
20241007,121100,1867704750,4950,4950,4950,4950,243
|
|
20241007,121000,1866501900,4950,4955,4955,4950,857
|
|
20241007,120900,1862259730,4955,4955,4955,4955,617
|
|
20241007,120800,1859202495,4955,4955,4955,4950,57
|
|
20241007,120700,1858920315,4955,4955,4955,4955,2002
|
|
20241007,120600,1849000405,4955,4955,4955,4945,22
|
|
20241007,120500,1848891595,4950,4950,4950,4950,2769
|
|
20241007,120400,1835185045,4940,4955,4955,4940,3147
|
|
20241007,120300,1819629770,4955,4955,4955,4955,674
|
|
20241007,120200,1816290100,4955,4955,4955,4955,7
|
|
20241007,120100,1816255415,4950,4950,4955,4950,373
|
|
20241007,120000,1814408060,4950,4955,4955,4950,1086
|
|
20241007,115900,1809029430,4950,4950,4955,4950,2017
|
|
20241007,115800,1799037780,4945,4945,4945,4945,275
|
|
20241007,115700,1797677905,4945,4950,4950,4945,444
|
|
20241007,115600,1795481240,4950,4950,4950,4950,612
|
|
20241007,115500,1792451840,4950,4950,4950,4950,653
|
|
20241007,115400,1789219490,4950,4955,4955,4950,1151
|
|
20241007,115300,1783520990,4955,4955,4960,4955,372
|
|
20241007,115200,1781677725,4960,4955,4960,4955,1740
|
|
20241007,115100,1773052970,4955,4955,4955,4955,2
|
|
20241007,115000,1773043060,4955,4945,4955,4945,7637
|
|
20241007,114900,1735257415,4945,4945,4945,4945,607
|
|
20241007,114800,1732255800,4945,4940,4945,4940,750
|
|
20241007,114700,1728550630,4940,4935,4940,4935,138
|
|
20241007,114600,1727869585,4940,4940,4940,4940,638
|
|
20241007,114500,1724717865,4940,4940,4940,4940,110
|
|
20241007,114400,1724174465,4940,4940,4940,4940,10
|
|
20241007,114300,1724125065,4945,4945,4945,4945,0
|
|
20241007,114200,1724125065,4945,4945,4945,4945,1
|
|
20241007,114100,1724120120,4930,4930,4930,4930,0
|
|
20241007,114000,1724120120,4930,4940,4940,4930,6095
|
|
20241007,113900,1694058175,4940,4945,4945,4940,518
|
|
20241007,113800,1691496790,4945,4945,4945,4945,1051
|
|
20241007,113700,1686299595,4945,4945,4945,4945,209
|
|
20241007,113600,1685266090,4945,4945,4945,4945,18
|
|
20241007,113500,1685177080,4950,4950,4950,4950,117
|
|
20241007,113400,1684597930,4945,4955,4955,4945,118
|
|
20241007,113300,1684013780,4955,4955,4955,4955,1475
|
|
20241007,113200,1676705155,4955,4950,4955,4950,293
|
|
20241007,113100,1675254600,4950,4950,4955,4950,2947
|
|
20241007,113000,1660656720,4950,4950,4955,4950,5260
|
|
20241007,112900,1634619570,4945,4940,4945,4940,2717
|
|
20241007,112800,1621190115,4935,4930,4935,4930,2201
|
|
20241007,112700,1610336680,4930,4940,4940,4930,324
|
|
20241007,112600,1608736130,4930,4930,4930,4930,0
|
|
20241007,112500,1608736130,4930,4935,4935,4930,1212
|
|
20241007,112400,1602758425,4935,4935,4940,4925,2538
|
|
20241007,112300,1590242140,4935,4930,4935,4930,298
|
|
20241007,112200,1588772500,4935,4935,4935,4935,2087
|
|
20241007,112100,1578473155,4935,4935,4935,4935,0
|
|
20241007,112000,1578473155,4935,4935,4935,4935,11
|
|
20241007,111900,1578418870,4935,4945,4945,4935,16720
|
|
20241007,111800,1495813855,4945,4945,4945,4945,781
|
|
20241007,111700,1491951810,4950,4945,4950,4945,1819
|
|
20241007,111600,1482956845,4950,4945,4950,4945,547
|
|
20241007,111500,1480251925,4940,4945,4945,4940,2560
|
|
20241007,111400,1467592925,4940,4940,4940,4940,494
|
|
20241007,111300,1465152565,4940,4940,4940,4940,155
|
|
20241007,111200,1464386865,4940,4935,4940,4935,699
|
|
20241007,111100,1460934800,4940,4945,4945,4940,2199
|
|
20241007,111000,1450071725,4940,4940,4940,4940,14
|
|
20241007,110900,1450002565,4940,4940,4940,4940,105
|
|
20241007,110800,1449483865,4940,4940,4940,4940,895
|
|
20241007,110700,1445062565,4945,4945,4945,4945,1
|
|
20241007,110600,1445057620,4940,4940,4945,4940,635
|
|
20241007,110500,1441920220,4935,4935,4935,4935,0
|
|
20241007,110400,1441920220,4935,4940,4945,4935,2275
|
|
20241007,110300,1430676210,4935,4935,4935,4935,2250
|
|
20241007,110200,1419572460,4935,4935,4935,4935,270
|
|
20241007,110100,1418240010,4935,4930,4935,4930,10
|
|
20241007,110000,1418190665,4930,4930,4930,4930,1
|
|
20241007,105900,1418185735,4930,4930,4930,4930,34
|
|
20241007,105800,1418018115,4930,4930,4930,4930,80
|
|
20241007,105700,1417623715,4930,4930,4930,4930,380
|
|
20241007,105600,1415750315,4930,4930,4930,4930,241
|
|
20241007,105500,1414562185,4930,4930,4930,4930,10
|
|
20241007,105400,1414512885,4940,4940,4940,4940,203
|
|
20241007,105300,1413510065,4930,4930,4930,4930,570
|
|
20241007,105200,1410699965,4930,4930,4935,4930,312
|
|
20241007,105100,1409160795,4935,4935,4935,4935,150
|
|
20241007,105000,1408420545,4935,4935,4935,4930,1452
|
|
20241007,104900,1401255000,4940,4940,4940,4935,264
|
|
20241007,104800,1399950860,4940,4940,4940,4940,311
|
|
20241007,104700,1398414520,4940,4940,4940,4940,1108
|
|
20241007,104600,1392941000,4940,4945,4945,4940,19
|
|
20241007,104500,1392847070,4945,4945,4950,4940,930
|
|
20241007,104400,1388247195,4945,4950,4950,4945,1146
|
|
20241007,104300,1382575060,4950,4945,4950,4945,920
|
|
20241007,104200,1378023050,4945,4945,4945,4945,1742
|
|
20241007,104100,1369408860,4940,4935,4940,4935,5867
|
|
20241007,104000,1340431630,4930,4935,4935,4930,519
|
|
20241007,103900,1337872925,4930,4935,4935,4930,1069
|
|
20241007,103800,1332597705,4935,4935,4935,4935,1112
|
|
20241007,103700,1327109985,4925,4930,4930,4925,14581
|
|
20241007,103600,1255297530,4925,4925,4925,4925,70
|
|
20241007,103500,1254952780,4925,4935,4935,4925,6826
|
|
20241007,103400,1221293980,4940,4940,4940,4940,24
|
|
20241007,103300,1221175420,4940,4935,4940,4935,151
|
|
20241007,103200,1220429970,4935,4935,4935,4935,2528
|
|
20241007,103100,1207954290,4935,4935,4935,4935,804
|
|
20241007,103000,1203986550,4935,4935,4935,4935,2160
|
|
20241007,102900,1193326950,4935,4930,4935,4930,1179
|
|
20241007,102800,1187509700,4930,4930,4930,4930,3512
|
|
20241007,102700,1170195540,4925,4920,4925,4920,875
|
|
20241007,102600,1165886185,4920,4920,4925,4915,1965
|
|
20241007,102500,1156211635,4925,4925,4925,4925,1034
|
|
20241007,102400,1151119185,4925,4925,4925,4925,0
|
|
20241007,102300,1151119185,4925,4910,4925,4910,844
|
|
20241007,102200,1146973065,4910,4915,4915,4910,3852
|
|
20241007,102100,1128045485,4920,4920,4920,4920,0
|
|
20241007,102000,1128045485,4920,4920,4920,4920,306
|
|
20241007,101900,1126539965,4920,4920,4920,4920,30
|
|
20241007,101800,1126392365,4920,4925,4925,4920,3360
|
|
20241007,101700,1109861150,4925,4920,4925,4920,2220
|
|
20241007,101600,1098938685,4920,4920,4920,4920,0
|
|
20241007,101500,1098938685,4920,4925,4925,4920,2573
|
|
20241007,101400,1086272630,4920,4920,4920,4920,441
|
|
20241007,101300,1084102910,4920,4920,4920,4920,373
|
|
20241007,101200,1082267750,4920,4915,4920,4915,387
|
|
20241007,101100,1080364960,4915,4915,4915,4915,100
|
|
20241007,101000,1079873460,4920,4915,4920,4915,60
|
|
20241007,100900,1079578555,4915,4915,4915,4915,57
|
|
20241007,100800,1079298400,4915,4915,4915,4915,812
|
|
20241007,100700,1075307420,4920,4915,4920,4915,2311
|
|
20241007,100600,1063942745,4915,4910,4915,4910,1518
|
|
20241007,100500,1056487920,4920,4915,4920,4915,3373
|
|
20241007,100400,1039909615,4920,4925,4925,4920,1812
|
|
20241007,100300,1030994570,4925,4925,4925,4925,1
|
|
20241007,100200,1030989645,4925,4925,4925,4920,111
|
|
20241007,100100,1030442975,4925,4915,4925,4915,48
|
|
20241007,100000,1030207045,4915,4915,4915,4915,0
|
|
20241007,095900,1030207045,4915,4915,4915,4915,2000
|
|
20241007,095800,1020377045,4915,4915,4920,4915,423
|
|
20241007,095700,1018297900,4915,4915,4915,4915,238
|
|
20241007,095600,1017128130,4920,4920,4920,4915,322
|
|
20241007,095500,1015543990,4920,4915,4920,4915,343
|
|
20241007,095400,1013858100,4915,4925,4925,4915,1830
|
|
20241007,095300,1004853350,4925,4925,4925,4925,223
|
|
20241007,095200,1003755075,4930,4930,4930,4930,1
|
|
20241007,095100,1003750145,4905,4930,4930,4905,11141
|
|
20241007,095000,948964140,4930,4940,4940,4930,2408
|
|
20241007,094900,937081180,4940,4940,4940,4935,481
|
|
20241007,094800,934705065,4940,4935,4940,4935,48
|
|
20241007,094700,934468130,4935,4940,4940,4935,2400
|
|
20241007,094600,922614205,4940,4930,4940,4920,3411
|
|
20241007,094500,905783570,4930,4930,4930,4925,759
|
|
20241007,094400,902044690,4935,4930,4935,4930,975
|
|
20241007,094300,897237890,4930,4925,4930,4920,126
|
|
20241007,094200,896616920,4920,4920,4920,4920,900
|
|
20241007,094100,892188920,4930,4930,4930,4930,0
|
|
20241007,094000,892188920,4930,4915,4930,4915,2579
|
|
20241007,093900,879497940,4915,4915,4915,4915,639
|
|
20241007,093800,876357255,4915,4915,4915,4915,1169
|
|
20241007,093700,870611620,4930,4925,4930,4915,6870
|
|
20241007,093600,836817125,4925,4925,4925,4925,715
|
|
20241007,093500,833295750,4930,4925,4935,4920,3320
|
|
20241007,093400,816951050,4925,4925,4935,4920,8433
|
|
20241007,093300,775420945,4930,4930,4935,4930,1673
|
|
20241007,093200,767167375,4935,4930,4935,4925,3109
|
|
20241007,093100,751840120,4935,4935,4935,4935,734
|
|
20241007,093000,748217830,4935,4930,4935,4930,1971
|
|
20241007,092900,738495485,4935,4940,4940,4930,2821
|
|
20241007,092800,724574620,4940,4930,4940,4930,2425
|
|
20241007,092700,712598025,4935,4915,4935,4915,2455
|
|
20241007,092600,700501065,4910,4905,4915,4905,1865
|
|
20241007,092500,691343325,4910,4910,4910,4905,104
|
|
20241007,092400,690832900,4910,4900,4910,4900,529
|
|
20241007,092300,688238825,4900,4905,4910,4900,4016
|
|
20241007,092200,668538625,4905,4905,4905,4905,815
|
|
20241007,092100,664541050,4905,4905,4905,4905,584
|
|
20241007,092000,661676530,4905,4905,4905,4900,699
|
|
20241007,091900,658247985,4900,4905,4915,4900,8204
|
|
20241007,091800,617960860,4900,4900,4900,4900,144
|
|
20241007,091700,617255260,4900,4905,4915,4900,676
|
|
20241007,091600,613941575,4900,4910,4910,4900,378
|
|
20241007,091500,612087815,4905,4905,4910,4900,2914
|
|
20241007,091400,597797765,4895,4895,4900,4895,6980
|
|
20241007,091300,563630365,4900,4895,4900,4890,1739
|
|
20241007,091200,555113265,4890,4900,4905,4890,11132
|
|
20241007,091100,500582180,4900,4910,4915,4900,14085
|
|
20241007,091000,431476065,4910,4915,4915,4910,7450
|
|
20241007,090900,394895565,4915,4930,4930,4915,8602
|
|
20241007,090800,352589205,4920,4930,4930,4915,3522
|
|
20241007,090700,335253240,4925,4935,4945,4925,6056
|
|
20241007,090600,305376380,4930,4930,4935,4930,2148
|
|
20241007,090500,294784240,4930,4935,4940,4930,3644
|
|
20241007,090400,276789560,4935,4925,4940,4925,3057
|
|
20241007,090300,261701610,4910,4910,4910,4905,1249
|
|
20241007,090200,255571525,4910,4910,4935,4905,4380
|
|
20241007,090100,234049360,4910,4940,4940,4910,8358
|
|
20241007,090000,192854160,4930,4925,4935,4920,35146
|