626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192300,1595541180,3995,3995,3995,3995,13046
|
|
20241029,192200,1595541180,3995,3995,3995,3995,0
|
|
20241029,192100,1595541180,3995,3995,3995,3995,0
|
|
20241029,192000,1595541180,3995,3995,3995,3995,0
|
|
20241029,191900,1595541180,3995,3995,3995,3995,0
|
|
20241029,191800,1595541180,3995,3995,3995,3995,0
|
|
20241029,191700,1595541180,3995,3995,3995,3995,0
|
|
20241029,191600,1595541180,3995,3995,3995,3995,0
|
|
20241029,191500,1595541180,3995,3995,3995,3995,0
|
|
20241029,191400,1595541180,3995,3995,3995,3995,0
|
|
20241029,191300,1595541180,3995,3995,3995,3995,0
|
|
20241029,191200,1595541180,3995,3995,3995,3995,0
|
|
20241029,191100,1595541180,3995,3995,3995,3995,0
|
|
20241029,191000,1595541180,3995,3995,3995,3995,0
|
|
20241029,190900,1595541180,3995,3995,3995,3995,0
|
|
20241029,190800,1595541180,3995,3995,3995,3995,0
|
|
20241029,190700,1595541180,3995,3995,3995,3995,0
|
|
20241029,190600,1595541180,3995,3995,3995,3995,0
|
|
20241029,190500,1595541180,3995,3995,3995,3995,0
|
|
20241029,190400,1595541180,3995,3995,3995,3995,0
|
|
20241029,190300,1595541180,3995,3995,3995,3995,0
|
|
20241029,190200,1595541180,3995,3995,3995,3995,0
|
|
20241029,190100,1595541180,3995,3995,3995,3995,0
|
|
20241029,190000,1595541180,3995,3995,3995,3995,0
|
|
20241029,185900,1595541180,3995,3995,3995,3995,0
|
|
20241029,185800,1595541180,3995,3995,3995,3995,0
|
|
20241029,185700,1595541180,3995,3995,3995,3995,0
|
|
20241029,185600,1595541180,3995,3995,3995,3995,0
|
|
20241029,185500,1595541180,3995,3995,3995,3995,0
|
|
20241029,185400,1595541180,3995,3995,3995,3995,0
|
|
20241029,185300,1595541180,3995,3995,3995,3995,13046
|
|
20241029,185200,1595541180,3995,3995,3995,3995,0
|
|
20241029,185100,1595541180,3995,3995,3995,3995,0
|
|
20241029,185000,1595541180,3995,3995,3995,3995,0
|
|
20241029,184900,1595541180,3995,3995,3995,3995,0
|
|
20241029,184800,1595541180,3995,3995,3995,3995,0
|
|
20241029,184700,1595541180,3995,3995,3995,3995,0
|
|
20241029,184600,1595541180,3995,3995,3995,3995,0
|
|
20241029,184500,1595541180,3995,3995,3995,3995,0
|
|
20241029,184400,1595541180,3995,3995,3995,3995,0
|
|
20241029,184300,1595541180,3995,3995,3995,3995,0
|
|
20241029,184200,1595541180,3995,3995,3995,3995,0
|
|
20241029,184100,1595541180,3995,3995,3995,3995,0
|
|
20241029,184000,1595541180,3995,3995,3995,3995,0
|
|
20241029,183900,1595541180,3995,3995,3995,3995,0
|
|
20241029,183800,1595541180,3995,3995,3995,3995,0
|
|
20241029,183700,1595541180,3995,3995,3995,3995,0
|
|
20241029,183600,1595541180,3995,3995,3995,3995,0
|
|
20241029,183500,1595541180,3995,3995,3995,3995,0
|
|
20241029,183400,1595541180,3995,3995,3995,3995,0
|
|
20241029,183300,1595541180,3995,3995,3995,3995,0
|
|
20241029,183200,1595541180,3995,3995,3995,3995,0
|
|
20241029,183100,1595541180,3995,3995,3995,3995,0
|
|
20241029,183000,1595541180,3995,3995,3995,3995,0
|
|
20241029,182900,1595541180,3995,3995,3995,3995,0
|
|
20241029,182800,1595541180,3995,3995,3995,3995,0
|
|
20241029,182700,1595541180,3995,3995,3995,3995,0
|
|
20241029,182600,1595541180,3995,3995,3995,3995,0
|
|
20241029,182500,1595541180,3995,3995,3995,3995,0
|
|
20241029,182400,1595541180,3995,3995,3995,3995,0
|
|
20241029,182300,1595541180,3995,3995,3995,3995,13046
|
|
20241029,182200,1595541180,3995,3995,3995,3995,0
|
|
20241029,182100,1595541180,3995,3995,3995,3995,0
|
|
20241029,182000,1595541180,3995,3995,3995,3995,0
|
|
20241029,181900,1595541180,3995,3995,3995,3995,0
|
|
20241029,181800,1595541180,3995,3995,3995,3995,0
|
|
20241029,181700,1595541180,3995,3995,3995,3995,0
|
|
20241029,181600,1595541180,3995,3995,3995,3995,0
|
|
20241029,181500,1595541180,3995,3995,3995,3995,0
|
|
20241029,181400,1595541180,3995,3995,3995,3995,0
|
|
20241029,181300,1595541180,3995,3995,3995,3995,0
|
|
20241029,181200,1595541180,3995,3995,3995,3995,0
|
|
20241029,181100,1595541180,3995,3995,3995,3995,0
|
|
20241029,181000,1595541180,3995,3995,3995,3995,0
|
|
20241029,180900,1595541180,3995,3995,3995,3995,0
|
|
20241029,180800,1595541180,3995,3995,3995,3995,0
|
|
20241029,180700,1595541180,3995,3995,3995,3995,0
|
|
20241029,180600,1595541180,3995,3995,3995,3995,0
|
|
20241029,180500,1595541180,3995,3995,3995,3995,0
|
|
20241029,180400,1595541180,3995,3995,3995,3995,0
|
|
20241029,180300,1595541180,3995,3995,3995,3995,0
|
|
20241029,180200,1595541180,3995,3995,3995,3995,0
|
|
20241029,180100,1595541180,3995,3995,3995,3995,0
|
|
20241029,180000,1595541180,3995,3995,3995,3995,0
|
|
20241029,175900,1595541180,3995,3995,3995,3995,0
|
|
20241029,175800,1595541180,3995,3995,3995,3995,0
|
|
20241029,175700,1595541180,3995,3995,3995,3995,0
|
|
20241029,175600,1595541180,3995,3995,3995,3995,0
|
|
20241029,175500,1595541180,3995,3995,3995,3995,0
|
|
20241029,175400,1595541180,3995,3995,3995,3995,0
|
|
20241029,175300,1595541180,3995,3995,3995,3995,13046
|
|
20241029,175200,1595541180,3995,3995,3995,3995,0
|
|
20241029,175100,1595541180,3995,3995,3995,3995,0
|
|
20241029,175000,1595541180,3995,3995,3995,3995,0
|
|
20241029,174900,1595541180,3995,3995,3995,3995,0
|
|
20241029,174800,1595541180,3995,3995,3995,3995,0
|
|
20241029,174700,1595541180,3995,3995,3995,3995,0
|
|
20241029,174600,1595541180,3995,3995,3995,3995,0
|
|
20241029,174500,1595541180,3995,3995,3995,3995,0
|
|
20241029,174400,1595541180,3995,3995,3995,3995,0
|
|
20241029,174300,1595541180,3995,3995,3995,3995,0
|
|
20241029,174200,1595541180,3995,3995,3995,3995,0
|
|
20241029,174100,1595541180,3995,3995,3995,3995,0
|
|
20241029,174000,1595541180,3995,3995,3995,3995,0
|
|
20241029,173900,1595541180,3995,3995,3995,3995,0
|
|
20241029,173800,1595541180,3995,3995,3995,3995,0
|
|
20241029,173700,1595541180,3995,3995,3995,3995,0
|
|
20241029,173600,1595541180,3995,3995,3995,3995,0
|
|
20241029,173500,1595541180,3995,3995,3995,3995,0
|
|
20241029,173400,1595541180,3995,3995,3995,3995,0
|
|
20241029,173300,1595541180,3995,3995,3995,3995,0
|
|
20241029,173200,1595541180,3995,3995,3995,3995,0
|
|
20241029,173100,1595541180,3995,3995,3995,3995,0
|
|
20241029,173000,1595541180,3995,3995,3995,3995,0
|
|
20241029,172900,1595541180,3995,3995,3995,3995,0
|
|
20241029,172800,1595541180,3995,3995,3995,3995,0
|
|
20241029,172700,1595541180,3995,3995,3995,3995,0
|
|
20241029,172600,1595541180,3995,3995,3995,3995,0
|
|
20241029,172500,1595541180,3995,3995,3995,3995,0
|
|
20241029,172400,1595541180,3995,3995,3995,3995,0
|
|
20241029,172300,1595541180,3995,3995,3995,3995,13046
|
|
20241029,172200,1595541180,3995,3995,3995,3995,0
|
|
20241029,172100,1595541180,3995,3995,3995,3995,0
|
|
20241029,172000,1595541180,3995,3995,3995,3995,0
|
|
20241029,171900,1595541180,3995,3995,3995,3995,0
|
|
20241029,171800,1595541180,3995,3995,3995,3995,0
|
|
20241029,171700,1595541180,3995,3995,3995,3995,0
|
|
20241029,171600,1595541180,3995,3995,3995,3995,0
|
|
20241029,171500,1595541180,3995,3995,3995,3995,0
|
|
20241029,171400,1595541180,3995,3995,3995,3995,0
|
|
20241029,171300,1595541180,3995,3995,3995,3995,0
|
|
20241029,171200,1595541180,3995,3995,3995,3995,0
|
|
20241029,171100,1595541180,3995,3995,3995,3995,0
|
|
20241029,171000,1595541180,3995,3995,3995,3995,0
|
|
20241029,170900,1595541180,3995,3995,3995,3995,0
|
|
20241029,170800,1595541180,3995,3995,3995,3995,0
|
|
20241029,170700,1595541180,3995,3995,3995,3995,0
|
|
20241029,170600,1595541180,3995,3995,3995,3995,0
|
|
20241029,170500,1595541180,3995,3995,3995,3995,0
|
|
20241029,170400,1595541180,3995,3995,3995,3995,0
|
|
20241029,170300,1595541180,3995,3995,3995,3995,0
|
|
20241029,170200,1595541180,3995,3995,3995,3995,0
|
|
20241029,170100,1595541180,3995,3995,3995,3995,0
|
|
20241029,170000,1595541180,3995,3995,3995,3995,0
|
|
20241029,165900,1595541180,3995,3995,3995,3995,0
|
|
20241029,165800,1595541180,3995,3995,3995,3995,0
|
|
20241029,165700,1595541180,3995,3995,3995,3995,0
|
|
20241029,165600,1595541180,3995,3995,3995,3995,0
|
|
20241029,165500,1595541180,3995,3995,3995,3995,0
|
|
20241029,165400,1595541180,3995,3995,3995,3995,0
|
|
20241029,165300,1595541180,3995,3995,3995,3995,13046
|
|
20241029,165200,1595541180,3995,3995,3995,3995,0
|
|
20241029,165100,1595541180,3995,3995,3995,3995,0
|
|
20241029,165000,1595541180,3995,3995,3995,3995,0
|
|
20241029,164900,1595541180,3995,3995,3995,3995,0
|
|
20241029,164800,1595541180,3995,3995,3995,3995,0
|
|
20241029,164700,1595541180,3995,3995,3995,3995,0
|
|
20241029,164600,1595541180,3995,3995,3995,3995,0
|
|
20241029,164500,1595541180,3995,3995,3995,3995,0
|
|
20241029,164400,1595541180,3995,3995,3995,3995,0
|
|
20241029,164300,1595541180,3995,3995,3995,3995,0
|
|
20241029,164200,1595541180,3995,3995,3995,3995,0
|
|
20241029,164100,1595541180,3995,3995,3995,3995,0
|
|
20241029,164000,1595541180,3995,3995,3995,3995,0
|
|
20241029,163900,1595541180,3995,3995,3995,3995,0
|
|
20241029,163800,1595541180,3995,3995,3995,3995,0
|
|
20241029,163700,1595541180,3995,3995,3995,3995,0
|
|
20241029,163600,1595541180,3995,3995,3995,3995,0
|
|
20241029,163500,1595541180,3995,3995,3995,3995,0
|
|
20241029,163400,1595541180,3995,3995,3995,3995,0
|
|
20241029,163300,1595541180,3995,3995,3995,3995,0
|
|
20241029,163200,1595541180,3995,3995,3995,3995,0
|
|
20241029,163100,1595541180,3995,3995,3995,3995,0
|
|
20241029,163000,1595541180,3995,3995,3995,3995,0
|
|
20241029,162900,1595541180,3995,3995,3995,3995,0
|
|
20241029,162800,1595541180,3995,3995,3995,3995,0
|
|
20241029,162700,1595541180,3995,3995,3995,3995,0
|
|
20241029,162600,1595541180,3995,3995,3995,3995,0
|
|
20241029,162500,1595541180,3995,3995,3995,3995,0
|
|
20241029,162400,1595541180,3995,3995,3995,3995,0
|
|
20241029,162300,1595541180,3995,3995,3995,3995,13046
|
|
20241029,162200,1595541180,3995,3995,3995,3995,0
|
|
20241029,162100,1595541180,3995,3995,3995,3995,0
|
|
20241029,162000,1595541180,3995,3995,3995,3995,0
|
|
20241029,161900,1595541180,3995,3995,3995,3995,0
|
|
20241029,161800,1595541180,3995,3995,3995,3995,0
|
|
20241029,161700,1595541180,3995,3995,3995,3995,0
|
|
20241029,161600,1595541180,3995,3995,3995,3995,0
|
|
20241029,161500,1595541180,3995,3995,3995,3995,0
|
|
20241029,161400,1595541180,3995,3995,3995,3995,0
|
|
20241029,161300,1595541180,3995,3995,3995,3995,0
|
|
20241029,161200,1595541180,3995,3995,3995,3995,0
|
|
20241029,161100,1595541180,3995,3995,3995,3995,0
|
|
20241029,161000,1595541180,3995,3995,3995,3995,0
|
|
20241029,160900,1595541180,3995,3995,3995,3995,0
|
|
20241029,160800,1595541180,3995,3995,3995,3995,0
|
|
20241029,160700,1595541180,3995,3995,3995,3995,0
|
|
20241029,160600,1595541180,3995,3995,3995,3995,0
|
|
20241029,160500,1595541180,3995,3995,3995,3995,0
|
|
20241029,160400,1595541180,3995,3995,3995,3995,0
|
|
20241029,160300,1595541180,3995,3995,3995,3995,0
|
|
20241029,160200,1595541180,3995,3995,3995,3995,0
|
|
20241029,160100,1595541180,3995,3995,3995,3995,0
|
|
20241029,160000,1595541180,3995,3995,3995,3995,0
|
|
20241029,155900,1595541180,3995,3995,3995,3995,0
|
|
20241029,155800,1595541180,3995,3995,3995,3995,0
|
|
20241029,155700,1595541180,3995,3995,3995,3995,0
|
|
20241029,155600,1595541180,3995,3995,3995,3995,0
|
|
20241029,155500,1595541180,3995,3995,3995,3995,0
|
|
20241029,155400,1595541180,3995,3995,3995,3995,0
|
|
20241029,155300,1595541180,3995,3995,3995,3995,13046
|
|
20241029,155200,1595541180,3995,3995,3995,3995,0
|
|
20241029,155100,1595541180,3995,3995,3995,3995,0
|
|
20241029,155000,1595541180,3995,3995,3995,3995,0
|
|
20241029,154900,1595541180,3995,3995,3995,3995,0
|
|
20241029,154800,1595541180,3995,3995,3995,3995,0
|
|
20241029,154700,1595541180,3995,3995,3995,3995,0
|
|
20241029,154600,1595541180,3995,3995,3995,3995,0
|
|
20241029,154500,1595541180,3995,3995,3995,3995,0
|
|
20241029,154400,1595541180,3995,3995,3995,3995,0
|
|
20241029,154300,1595541180,3995,3995,3995,3995,0
|
|
20241029,154200,1595541180,3995,3995,3995,3995,0
|
|
20241029,154100,1595541180,3995,3995,3995,3995,0
|
|
20241029,154000,1595541180,3995,3995,3995,3995,0
|
|
20241029,153900,1595541180,3995,3995,3995,3995,0
|
|
20241029,153800,1595541180,3995,3995,3995,3995,0
|
|
20241029,153700,1595541180,3995,3995,3995,3995,0
|
|
20241029,153600,1595541180,3995,3995,3995,3995,0
|
|
20241029,153500,1595541180,3995,3995,3995,3995,0
|
|
20241029,153400,1595541180,3995,3995,3995,3995,0
|
|
20241029,153300,1595541180,3995,3995,3995,3995,0
|
|
20241029,153200,1595541180,3995,3995,3995,3995,0
|
|
20241029,153100,1595541180,3995,3995,3995,3995,0
|
|
20241029,153000,1595541180,3995,3995,3995,3995,13046
|
|
20241029,152900,1543422410,4005,4005,4005,4005,0
|
|
20241029,152800,1543422410,4005,4005,4005,4005,0
|
|
20241029,152700,1543422410,4005,4005,4005,4005,0
|
|
20241029,152600,1543422410,4005,4005,4005,4005,0
|
|
20241029,152500,1543422410,4005,4005,4005,4005,0
|
|
20241029,152400,1543422410,4005,4005,4005,4005,0
|
|
20241029,152300,1543422410,4005,4005,4005,4005,0
|
|
20241029,152200,1543422410,4005,4005,4005,4005,0
|
|
20241029,152100,1543422410,4005,4005,4005,4005,0
|
|
20241029,152000,1543422410,4005,4005,4005,4005,0
|
|
20241029,151900,1543422410,4005,4000,4005,4000,4
|
|
20241029,151800,1543406395,4005,4005,4005,3995,222
|
|
20241029,151700,1542518985,4000,4000,4000,3995,652
|
|
20241029,151600,1539913235,4000,4000,4000,3995,1134
|
|
20241029,151500,1535380800,4005,4000,4005,3995,933
|
|
20241029,151400,1531652170,4005,3995,4005,3995,813
|
|
20241029,151300,1528404205,4005,4000,4005,3995,552
|
|
20241029,151200,1526198840,4005,4000,4005,3995,2301
|
|
20241029,151100,1516995305,4000,3995,4000,3995,973
|
|
20241029,151000,1513105075,4000,4010,4010,3995,1639
|
|
20241029,150900,1506550445,4005,4005,4010,4005,195
|
|
20241029,150800,1505769465,4005,4005,4005,4005,0
|
|
20241029,150700,1505769465,4005,4000,4005,4000,1338
|
|
20241029,150600,1500417460,4005,4000,4005,3995,114
|
|
20241029,150500,1499961990,4000,4005,4005,3995,1010
|
|
20241029,150400,1495926635,4005,3995,4005,3995,1962
|
|
20241029,150300,1488088405,4000,4000,4000,4000,101
|
|
20241029,150200,1487684405,4005,4005,4005,4000,1339
|
|
20241029,150100,1482328390,4005,4005,4005,4000,1069
|
|
20241029,150000,1478052235,4005,4000,4005,4000,496
|
|
20241029,145900,1476066210,4000,4005,4005,4000,37
|
|
20241029,145800,1475918080,4010,4000,4010,4000,784
|
|
20241029,145700,1472781570,4010,4005,4010,4000,988
|
|
20241029,145600,1468824870,4010,4005,4010,4005,417
|
|
20241029,145500,1467154780,4010,4010,4010,4010,30
|
|
20241029,145400,1467034480,4010,4010,4010,4010,376
|
|
20241029,145300,1465526720,4010,4010,4010,4010,7
|
|
20241029,145200,1465498650,4010,4010,4010,4010,0
|
|
20241029,145100,1465498650,4010,4010,4010,4010,0
|
|
20241029,145000,1465498650,4010,4010,4010,4010,36
|
|
20241029,144900,1465354290,4010,4005,4010,4005,1201
|
|
20241029,144800,1460539875,4010,4010,4010,4005,14
|
|
20241029,144700,1460483740,4010,4005,4010,4005,1665
|
|
20241029,144600,1453815410,4005,4000,4005,4000,37
|
|
20241029,144500,1453667405,4005,4005,4005,4005,0
|
|
20241029,144400,1453667405,4005,4005,4005,4005,0
|
|
20241029,144300,1453667405,4005,4000,4005,4000,6
|
|
20241029,144200,1453643400,4005,4005,4005,4005,54
|
|
20241029,144100,1453427130,4000,4000,4000,4000,438
|
|
20241029,144000,1451675130,4000,4000,4000,3995,853
|
|
20241029,143900,1448263935,4005,4000,4005,4000,2
|
|
20241029,143800,1448255930,4005,4005,4005,4005,2
|
|
20241029,143700,1448247920,4005,4005,4005,4005,0
|
|
20241029,143600,1448247920,4005,4005,4005,4005,0
|
|
20241029,143500,1448247920,4005,4005,4005,4005,1001
|
|
20241029,143400,1444238915,4010,4010,4010,4010,1
|
|
20241029,143300,1444234905,4010,4005,4010,4000,3087
|
|
20241029,143200,1431886805,4005,4005,4005,4005,50
|
|
20241029,143100,1431686555,4005,4005,4005,4005,0
|
|
20241029,143000,1431686555,4005,4005,4005,4000,3
|
|
20241029,142900,1431674545,4000,4000,4000,4000,300
|
|
20241029,142800,1430474545,4005,4005,4005,4005,0
|
|
20241029,142700,1430474545,4005,4005,4005,4000,394
|
|
20241029,142600,1428897790,4005,4000,4005,4000,70
|
|
20241029,142500,1428617785,4000,4000,4000,4000,21
|
|
20241029,142400,1428533785,4005,4005,4005,4005,3
|
|
20241029,142300,1428521770,4005,4005,4005,4005,0
|
|
20241029,142200,1428521770,4005,4005,4005,4000,520
|
|
20241029,142100,1426441715,4005,4005,4005,4005,10
|
|
20241029,142000,1426401665,4005,4005,4005,4000,348
|
|
20241029,141900,1425009655,4000,4000,4005,4000,88
|
|
20241029,141800,1424657650,4010,4010,4010,4010,1
|
|
20241029,141700,1424653640,4000,4000,4000,4000,1276
|
|
20241029,141600,1419549640,4010,4010,4010,4010,0
|
|
20241029,141500,1419549640,4010,4010,4010,4010,0
|
|
20241029,141400,1419549640,4010,4005,4010,4005,21
|
|
20241029,141300,1419465530,4010,4000,4010,4000,340
|
|
20241029,141200,1418105520,4000,4000,4010,4000,393
|
|
20241029,141100,1416533510,4015,4010,4015,4010,15
|
|
20241029,141000,1416473305,4010,4000,4010,4000,480
|
|
20241029,140900,1414553295,4000,4000,4000,4000,342
|
|
20241029,140800,1413185295,4000,4000,4000,4000,716
|
|
20241029,140700,1410321295,4000,4000,4000,4000,0
|
|
20241029,140600,1410321295,4000,4000,4000,4000,49
|
|
20241029,140500,1410125295,4000,4005,4005,4000,580
|
|
20241029,140400,1407805280,4010,4015,4015,4010,11
|
|
20241029,140300,1407761145,4010,4015,4015,4010,2
|
|
20241029,140200,1407753120,4015,4010,4020,4000,51
|
|
20241029,140100,1407548300,4015,4005,4015,4005,631
|
|
20241029,140000,1405015580,4000,4005,4005,4000,2151
|
|
20241029,135900,1396411575,4010,4010,4010,4000,1135
|
|
20241029,135800,1391866520,4015,4015,4015,4015,0
|
|
20241029,135700,1391866520,4015,4015,4015,4015,50
|
|
20241029,135600,1391665770,4015,4015,4015,4010,49
|
|
20241029,135500,1391469130,4000,4005,4010,4000,621
|
|
20241029,135400,1388980010,4010,4005,4010,4000,547
|
|
20241029,135300,1386789255,4015,4010,4015,4010,35
|
|
20241029,135200,1386648880,4010,4015,4015,4010,20
|
|
20241029,135100,1386568605,4015,4005,4015,4005,219
|
|
20241029,135000,1385691355,4010,4000,4015,4000,597
|
|
20241029,134900,1383300930,4015,4000,4015,4000,55
|
|
20241029,134800,1383080855,4015,4000,4015,4000,260
|
|
20241029,134700,1382039655,4015,4015,4015,4015,1
|
|
20241029,134600,1382035640,4000,4005,4005,4000,59
|
|
20241029,134500,1381799635,4015,4015,4015,4015,1
|
|
20241029,134400,1381795620,4005,4015,4015,4005,116
|
|
20241029,134300,1381330890,4015,4015,4015,4015,3
|
|
20241029,134200,1381318845,4015,4000,4015,4000,3
|
|
20241029,134100,1381306830,4010,4010,4010,4010,200
|
|
20241029,134000,1380504830,4010,4000,4010,4000,256
|
|
20241029,133900,1379480800,4000,4000,4000,4000,0
|
|
20241029,133800,1379480800,4000,4020,4020,4000,12071
|
|
20241029,133700,1331147425,4005,4010,4010,4005,4000
|
|
20241029,133600,1315126425,4010,4015,4015,4010,399
|
|
20241029,133500,1313524940,4020,4020,4020,4020,0
|
|
20241029,133400,1313524940,4020,4020,4020,4020,0
|
|
20241029,133300,1313524940,4020,4020,4020,4015,24
|
|
20241029,133200,1313428570,4010,4020,4020,4010,340
|
|
20241029,133100,1312064570,4020,4020,4020,4020,50
|
|
20241029,133000,1311863570,4020,4020,4020,4020,1
|
|
20241029,132900,1311859550,4010,4015,4020,4010,262
|
|
20241029,132800,1310806965,4015,4015,4015,4015,4
|
|
20241029,132700,1310790905,4010,4010,4010,4010,24
|
|
20241029,132600,1310694665,4020,4010,4020,4010,257
|
|
20241029,132500,1309664075,4010,4010,4020,4010,129
|
|
20241029,132400,1309146775,4015,4020,4020,4010,136
|
|
20241029,132300,1308600410,4020,4020,4020,4020,5
|
|
20241029,132200,1308580310,4010,4020,4020,4010,20
|
|
20241029,132100,1308500060,4020,4020,4020,4020,6
|
|
20241029,132000,1308475940,4010,4010,4010,4010,1
|
|
20241029,131900,1308471930,4020,4015,4020,4010,496
|
|
20241029,131800,1306482955,4020,4020,4020,4020,0
|
|
20241029,131700,1306482955,4020,4020,4020,4015,21
|
|
20241029,131600,1306398585,4020,4015,4020,4015,422
|
|
20241029,131500,1304704200,4020,4020,4020,4010,86
|
|
20241029,131400,1304359320,4010,4010,4010,4010,300
|
|
20241029,131300,1303156320,4020,4010,4020,4010,1334
|
|
20241029,131200,1297806950,4015,4020,4020,4015,28
|
|
20241029,131100,1297694520,4020,4020,4025,4020,20
|
|
20241029,131000,1297614115,4025,4020,4030,4020,23
|
|
20241029,130900,1297521595,4020,4025,4030,4020,28
|
|
20241029,130800,1297408960,4030,4010,4030,4010,8
|
|
20241029,130700,1297376860,4030,4010,4030,4010,51
|
|
20241029,130600,1297172330,4010,4010,4010,4010,818
|
|
20241029,130500,1293892150,4010,4025,4025,4010,321
|
|
20241029,130400,1292603975,4030,4030,4030,4030,2
|
|
20241029,130300,1292595915,4030,4030,4030,4030,14
|
|
20241029,130200,1292539495,4030,4030,4030,4030,0
|
|
20241029,130100,1292539495,4030,4025,4030,4025,5
|
|
20241029,130000,1292519355,4030,4030,4030,4030,0
|
|
20241029,125900,1292519355,4030,4030,4030,4030,0
|
|
20241029,125800,1292519355,4030,4025,4030,4025,25
|
|
20241029,125700,1292418610,4020,4025,4025,4020,39
|
|
20241029,125600,1292261785,4030,4030,4030,4030,0
|
|
20241029,125500,1292261785,4030,4030,4030,4030,8
|
|
20241029,125400,1292229545,4030,4030,4030,4020,12
|
|
20241029,125300,1292181280,4030,4030,4030,4030,449
|
|
20241029,125200,1290371810,4030,4030,4030,4030,0
|
|
20241029,125100,1290371810,4030,4030,4030,4030,0
|
|
20241029,125000,1290371810,4030,4015,4030,4010,16
|
|
20241029,124900,1290307535,4010,4025,4030,4010,63
|
|
20241029,124800,1290054845,4025,4025,4025,4025,0
|
|
20241029,124700,1290054845,4025,4010,4025,4010,3573
|
|
20241029,124600,1275726695,4015,4015,4015,4010,2727
|
|
20241029,124500,1264782190,4015,4020,4020,4015,1322
|
|
20241029,124400,1259473295,4020,4025,4025,4020,203
|
|
20241029,124300,1258657155,4025,4025,4025,4025,34
|
|
20241029,124200,1258520305,4030,4020,4030,4020,9
|
|
20241029,124100,1258484075,4030,4020,4030,4015,722
|
|
20241029,124000,1255585220,4015,4015,4015,4015,200
|
|
20241029,123900,1254782220,4020,4020,4020,4020,252
|
|
20241029,123800,1253769180,4030,4025,4030,4025,6713
|
|
20241029,123700,1226749345,4040,4040,4040,4040,1
|
|
20241029,123600,1226745305,4045,4045,4045,4045,0
|
|
20241029,123500,1226745305,4045,4045,4045,4045,324
|
|
20241029,123400,1225434725,4045,4030,4045,4030,98
|
|
20241029,123300,1225039770,4025,4025,4025,4025,215
|
|
20241029,123200,1224174395,4030,4030,4030,4030,0
|
|
20241029,123100,1224174395,4030,4030,4030,4030,121
|
|
20241029,123000,1223686765,4025,4030,4030,4025,1951
|
|
20241029,122900,1215833985,4030,4035,4035,4030,1292
|
|
20241029,122800,1210627220,4050,4045,4050,4045,2
|
|
20241029,122700,1210619125,4035,4050,4050,4035,10
|
|
20241029,122600,1210578760,4030,4035,4035,4030,536
|
|
20241029,122500,1208418185,4035,4035,4035,4035,1
|
|
20241029,122400,1208414150,4035,4035,4035,4035,22
|
|
20241029,122300,1208325380,4035,4050,4050,4035,31
|
|
20241029,122200,1208200250,4035,4050,4050,4035,44
|
|
20241029,122100,1208022545,4055,4050,4055,4050,75
|
|
20241029,122000,1207718790,4050,4035,4050,4035,100
|
|
20241029,121900,1207314725,4030,4030,4030,4030,0
|
|
20241029,121800,1207314725,4030,4030,4030,4030,29
|
|
20241029,121700,1207197855,4030,4030,4030,4030,175
|
|
20241029,121600,1206492605,4030,4030,4030,4025,1209
|
|
20241029,121500,1201626320,4025,4025,4025,4025,206
|
|
20241029,121400,1200797170,4030,4030,4030,4030,0
|
|
20241029,121300,1200797170,4030,4030,4030,4025,148
|
|
20241029,121200,1200201230,4030,4030,4030,4030,0
|
|
20241029,121100,1200201230,4030,4030,4030,4025,7
|
|
20241029,121000,1200173025,4030,4030,4030,4030,2
|
|
20241029,120900,1200164965,4025,4025,4025,4025,12
|
|
20241029,120800,1200116665,4025,4025,4030,4025,320
|
|
20241029,120700,1198828610,4025,4025,4030,4025,589
|
|
20241029,120600,1196455335,4030,4030,4030,4030,500
|
|
20241029,120500,1194440335,4030,4030,4030,4030,0
|
|
20241029,120400,1194440335,4030,4025,4030,4025,784
|
|
20241029,120300,1191284730,4025,4025,4025,4025,1
|
|
20241029,120200,1191280705,4030,4030,4030,4030,4
|
|
20241029,120100,1191264585,4030,4020,4030,4020,204
|
|
20241029,120000,1190444495,4030,4030,4030,4030,4
|
|
20241029,115900,1190428375,4030,4030,4030,4030,1162
|
|
20241029,115800,1185745515,4030,4030,4030,4030,35
|
|
20241029,115700,1185604465,4035,4035,4035,4035,4
|
|
20241029,115600,1185588325,4035,4030,4035,4030,32
|
|
20241029,115500,1185459315,4030,4030,4030,4030,54
|
|
20241029,115400,1185241695,4020,4010,4020,4010,810
|
|
20241029,115300,1181992750,4010,4010,4010,4010,50
|
|
20241029,115200,1181792250,4010,4015,4015,4010,765
|
|
20241029,115100,1178722700,4015,4010,4015,4010,276
|
|
20241029,115000,1177614605,4015,4015,4015,4015,278
|
|
20241029,114900,1176498435,4015,4015,4015,4015,4
|
|
20241029,114800,1176482375,4015,4025,4035,4015,1303
|
|
20241029,114700,1171245315,4025,4030,4030,4025,101
|
|
20241029,114600,1170838375,4030,4030,4030,4030,2
|
|
20241029,114500,1170830315,4030,4030,4030,4030,261
|
|
20241029,114400,1169778485,4030,4030,4035,4030,103
|
|
20241029,114300,1169363385,4030,4035,4035,4030,409
|
|
20241029,114200,1167714290,4030,4040,4040,4030,4244
|
|
20241029,114100,1150581320,4040,4045,4045,4040,1451
|
|
20241029,114000,1144717665,4045,4045,4045,4045,3
|
|
20241029,113900,1144705530,4045,4045,4045,4045,1
|
|
20241029,113800,1144701485,4045,4045,4055,4045,261
|
|
20241029,113700,1143644740,4045,4040,4045,4040,178
|
|
20241029,113600,1142925115,4040,4040,4045,4040,204
|
|
20241029,113500,1142100740,4040,4040,4040,4040,153
|
|
20241029,113400,1141482620,4040,4040,4045,4040,128
|
|
20241029,113300,1140965450,4040,4050,4055,4040,3497
|
|
20241029,113200,1126820660,4055,4050,4055,4050,70
|
|
20241029,113100,1126537155,4055,4050,4055,4050,240
|
|
20241029,113000,1125564505,4055,4050,4055,4050,164
|
|
20241029,112900,1124900300,4050,4050,4050,4050,331
|
|
20241029,112800,1123559750,4050,4050,4050,4050,40
|
|
20241029,112700,1123397750,4050,4050,4050,4050,13
|
|
20241029,112600,1123345100,4050,4050,4050,4050,701
|
|
20241029,112500,1120506050,4050,4050,4050,4050,35
|
|
20241029,112400,1120364300,4055,4050,4055,4050,572
|
|
20241029,112300,1118046780,4050,4050,4050,4050,334
|
|
20241029,112200,1116694080,4050,4050,4050,4050,50
|
|
20241029,112100,1116491580,4050,4050,4050,4050,2
|
|
20241029,112000,1116483480,4055,4055,4055,4055,0
|
|
20241029,111900,1116483480,4055,4055,4055,4055,216
|
|
20241029,111800,1115607600,4055,4050,4055,4050,6
|
|
20241029,111700,1115583295,4055,4055,4055,4055,10
|
|
20241029,111600,1115542745,4055,4055,4055,4055,71
|
|
20241029,111500,1115254840,4055,4050,4055,4050,301
|
|
20241029,111400,1114035785,4055,4055,4055,4055,129
|
|
20241029,111300,1113512690,4050,4060,4060,4050,103
|
|
20241029,111200,1113094520,4050,4050,4050,4050,36
|
|
20241029,111100,1112948720,4050,4060,4060,4050,51
|
|
20241029,111000,1112742155,4050,4050,4050,4050,447
|
|
20241029,110900,1110931805,4065,4070,4070,4050,634
|
|
20241029,110800,1108352340,4065,4055,4070,4055,3927
|
|
20241029,110700,1092417205,4055,4055,4055,4050,1269
|
|
20241029,110600,1087271730,4055,4055,4055,4050,5615
|
|
20241029,110500,1064503655,4050,4050,4060,4050,7603
|
|
20241029,110400,1033675585,4050,4050,4050,4045,6180
|
|
20241029,110300,1008654260,4050,4050,4050,4045,9129
|
|
20241029,110200,971687305,4045,4025,4045,4025,2561
|
|
20241029,110100,961359825,4010,4010,4010,4010,2
|
|
20241029,110000,961351805,4030,4015,4030,4010,3067
|
|
20241029,105900,949015815,4020,4015,4020,4015,16
|
|
20241029,105800,948951550,4020,4015,4020,4015,25
|
|
20241029,105700,948851165,4010,4020,4025,4010,2310
|
|
20241029,105600,939570940,4015,4025,4025,4015,40
|
|
20241029,105500,939410295,4025,4025,4025,4025,1023
|
|
20241029,105400,935292720,4030,4025,4030,4010,1877
|
|
20241029,105300,927746050,4010,4025,4025,4010,920
|
|
20241029,105200,924043560,4025,4025,4025,4025,12
|
|
20241029,105100,923995260,4010,4010,4025,4010,621
|
|
20241029,105000,921499395,4010,4015,4015,4010,277
|
|
20241029,104900,920388220,4010,4025,4025,4010,94
|
|
20241029,104800,920010170,4030,4025,4030,4015,276
|
|
20241029,104700,918899070,4025,4020,4025,4015,393
|
|
20241029,104600,917319255,4025,4010,4025,4010,1113
|
|
20241029,104500,912846505,4010,4015,4015,4010,279
|
|
20241029,104400,911726570,4015,4015,4015,4015,810
|
|
20241029,104300,908474420,4015,4015,4015,4015,38
|
|
20241029,104200,908321850,4025,4025,4025,4025,0
|
|
20241029,104100,908321850,4025,4010,4025,4010,1370
|
|
20241029,104000,902817330,4015,4020,4020,4015,90
|
|
20241029,103900,902455965,4020,4020,4020,4020,4
|
|
20241029,103800,902439885,4020,4010,4020,4005,513
|
|
20241029,103700,900384520,4015,4015,4015,4015,0
|
|
20241029,103600,900384520,4015,4015,4015,4015,41
|
|
20241029,103500,900219905,4010,4015,4015,4010,39
|
|
20241029,103400,900063500,4020,4020,4020,4020,0
|
|
20241029,103300,900063500,4020,4020,4020,4020,100
|
|
20241029,103200,899661500,4020,4005,4020,4005,458
|
|
20241029,103100,897827185,4005,4010,4010,4005,1167
|
|
20241029,103000,893153125,4010,4015,4015,4010,654
|
|
20241029,102900,890530335,4015,4025,4025,4015,135
|
|
20241029,102800,889987810,4025,4015,4025,4015,10
|
|
20241029,102700,889947650,4025,4015,4025,4015,15
|
|
20241029,102600,889887415,4025,4025,4025,4025,1
|
|
20241029,102500,889883390,4010,4020,4020,4010,1518
|
|
20241029,102400,883786905,4010,4010,4015,4010,210
|
|
20241029,102300,882944680,4020,4015,4020,4010,512
|
|
20241029,102200,880891200,4020,4010,4020,4010,33
|
|
20241029,102100,880758760,4025,4015,4025,4010,1432
|
|
20241029,102000,875009720,4020,4020,4020,4020,143
|
|
20241029,101900,874434860,4020,4020,4025,4015,680
|
|
20241029,101800,871701585,4020,4020,4020,4020,4
|
|
20241029,101700,871685505,4025,4015,4025,4015,4039
|
|
20241029,101600,855437495,4015,4015,4020,4015,429
|
|
20241029,101500,853715055,4015,4010,4015,4005,3278
|
|
20241029,101400,840557745,4005,4005,4005,4005,88
|
|
20241029,101300,840205305,4010,4005,4010,4005,57
|
|
20241029,101200,839976990,4005,4010,4010,4005,340
|
|
20241029,101100,838614790,4010,4010,4010,4010,57
|
|
20241029,101000,838386220,4005,4005,4005,4005,74
|
|
20241029,100900,838089850,4005,4010,4010,4005,270
|
|
20241029,100800,837008250,4005,4005,4005,4005,327
|
|
20241029,100700,835698615,4010,4010,4010,4010,50
|
|
20241029,100600,835498115,4015,4015,4015,4015,0
|
|
20241029,100500,835498115,4015,4020,4020,4005,1656
|
|
20241029,100400,828862830,4020,4010,4020,4010,435
|
|
20241029,100300,827118470,4005,4010,4010,4005,30
|
|
20241029,100200,826998175,4005,4005,4005,4005,1084
|
|
20241029,100100,822656755,4005,4005,4010,4005,856
|
|
20241029,100000,819228155,4005,4005,4010,4005,7091
|
|
20241029,095900,790803250,4005,4005,4010,4005,3352
|
|
20241029,095800,777377990,4005,4010,4010,4005,5086
|
|
20241029,095700,757001780,4020,4015,4020,4010,1107
|
|
20241029,095600,752561635,4015,4015,4015,4015,46
|
|
20241029,095500,752376945,4025,4015,4025,4015,47
|
|
20241029,095400,752188230,4025,4015,4025,4010,799
|
|
20241029,095300,748976735,4020,4020,4025,4020,189
|
|
20241029,095200,748216940,4025,4025,4025,4005,253
|
|
20241029,095100,747200580,4005,4010,4025,4005,102
|
|
20241029,095000,746791900,4010,4010,4015,4010,2024
|
|
20241029,094900,738675650,4010,4010,4010,4010,74
|
|
20241029,094800,738378910,4010,4010,4010,4005,8200
|
|
20241029,094700,705533865,4010,4020,4020,4010,1099
|
|
20241029,094600,701116675,4010,4010,4010,4010,41
|
|
20241029,094500,700952265,4020,4015,4020,4005,1227
|
|
20241029,094400,696036715,4020,4015,4020,4010,375
|
|
20241029,094300,694532935,4015,4020,4020,4010,895
|
|
20241029,094200,690935260,4020,4010,4020,4010,407
|
|
20241029,094100,689302025,4015,4015,4015,4010,189
|
|
20241029,094000,688543350,4015,4015,4015,4015,159
|
|
20241029,093900,687904965,4015,4015,4015,4015,54
|
|
20241029,093800,687688155,4010,4015,4015,4010,879
|
|
20241029,093700,684163355,4010,4010,4010,4010,109
|
|
20241029,093600,683726265,4010,4010,4010,4000,203
|
|
20241029,093500,682913685,4000,4005,4005,4000,590
|
|
20241029,093400,680553630,4010,4005,4010,4000,966
|
|
20241029,093300,676680995,4005,3995,4005,3995,2946
|
|
20241029,093200,664898315,3995,3995,3995,3990,1199
|
|
20241029,093100,660111540,3995,3995,3995,3995,592
|
|
20241029,093000,657746500,3995,4000,4000,3995,344
|
|
20241029,092900,656372060,4000,3990,4000,3990,1052
|
|
20241029,092800,652168920,3990,3990,3995,3985,4083
|
|
20241029,092700,635879690,3990,4005,4005,3990,5591
|
|
20241029,092600,613528410,4005,4015,4015,4005,1393
|
|
20241029,092500,607944350,4015,4025,4025,4010,2781
|
|
20241029,092400,596783215,4030,4030,4030,4015,2019
|
|
20241029,092300,588648310,4030,4005,4030,4000,10515
|
|
20241029,092200,546565035,4005,4040,4040,4005,16638
|
|
20241029,092100,479719140,4040,4040,4040,4040,2772
|
|
20241029,092000,468520260,4040,4040,4040,4035,2031
|
|
20241029,091900,460321175,4040,4050,4050,4040,854
|
|
20241029,091800,456868435,4050,4055,4065,4050,777
|
|
20241029,091700,453715110,4050,4030,4050,4030,4305
|
|
20241029,091600,436315375,4035,4035,4040,4030,1524
|
|
20241029,091500,430166150,4030,4025,4035,4025,3355
|
|
20241029,091400,416653780,4025,4035,4035,4025,2246
|
|
20241029,091300,407596985,4035,4035,4045,4035,441
|
|
20241029,091200,405817450,4035,4030,4045,4020,4365
|
|
20241029,091100,388228435,4030,4020,4035,4020,4717
|
|
20241029,091000,369233020,4020,4050,4050,4015,13122
|
|
20241029,090900,316280555,4055,4060,4060,4055,2193
|
|
20241029,090800,307386675,4060,4060,4065,4055,2415
|
|
20241029,090700,297586525,4060,4065,4070,4055,4730
|
|
20241029,090600,278385535,4065,4070,4075,4060,4691
|
|
20241029,090500,259317850,4070,4070,4070,4065,4106
|
|
20241029,090400,242609270,4070,4075,4085,4065,11610
|
|
20241029,090300,195373400,4075,4095,4095,4070,4997
|
|
20241029,090200,175013615,4080,4090,4115,4075,3288
|
|
20241029,090100,161551310,4090,4080,4090,4075,9752
|
|
20241029,090000,121756265,4080,4125,4125,4075,25737
|