577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183400,1525980310,2950,2950,2950,2950,10626
|
|
20241007,183300,1525980310,2950,2950,2950,2950,0
|
|
20241007,183200,1525980310,2950,2950,2950,2950,0
|
|
20241007,183100,1525980310,2950,2950,2950,2950,0
|
|
20241007,183000,1525980310,2950,2950,2950,2950,0
|
|
20241007,182900,1525980310,2950,2950,2950,2950,0
|
|
20241007,182800,1525980310,2950,2950,2950,2950,0
|
|
20241007,182700,1525980310,2950,2950,2950,2950,0
|
|
20241007,182600,1525980310,2950,2950,2950,2950,0
|
|
20241007,182500,1525980310,2950,2950,2950,2950,0
|
|
20241007,182400,1525980310,2950,2950,2950,2950,0
|
|
20241007,182300,1525980310,2950,2950,2950,2950,0
|
|
20241007,182200,1525980310,2950,2950,2950,2950,0
|
|
20241007,182100,1525980310,2950,2950,2950,2950,0
|
|
20241007,182000,1525980310,2950,2950,2950,2950,0
|
|
20241007,181900,1525980310,2950,2950,2950,2950,0
|
|
20241007,181800,1525980310,2950,2950,2950,2950,0
|
|
20241007,181700,1525980310,2950,2950,2950,2950,0
|
|
20241007,181600,1525980310,2950,2950,2950,2950,0
|
|
20241007,181500,1525980310,2950,2950,2950,2950,0
|
|
20241007,181400,1525980310,2950,2950,2950,2950,0
|
|
20241007,181300,1525980310,2950,2950,2950,2950,0
|
|
20241007,181200,1525980310,2950,2950,2950,2950,0
|
|
20241007,181100,1525980310,2950,2950,2950,2950,0
|
|
20241007,181000,1525980310,2950,2950,2950,2950,0
|
|
20241007,180900,1525980310,2950,2950,2950,2950,0
|
|
20241007,180800,1525980310,2950,2950,2950,2950,0
|
|
20241007,180700,1525980310,2950,2950,2950,2950,0
|
|
20241007,180600,1525980310,2950,2950,2950,2950,0
|
|
20241007,180500,1525980310,2950,2950,2950,2950,0
|
|
20241007,180400,1525980310,2950,2950,2950,2950,10626
|
|
20241007,180300,1525980310,2950,2950,2950,2950,0
|
|
20241007,180200,1525980310,2950,2950,2950,2950,0
|
|
20241007,180100,1525980310,2950,2950,2950,2950,0
|
|
20241007,180000,1525980310,2950,2950,2950,2950,0
|
|
20241007,175900,1525980310,2950,2950,2950,2950,0
|
|
20241007,175800,1525980310,2950,2950,2950,2950,0
|
|
20241007,175700,1525980310,2950,2950,2950,2950,0
|
|
20241007,175600,1525980310,2950,2950,2950,2950,0
|
|
20241007,175500,1525980310,2950,2950,2950,2950,0
|
|
20241007,175400,1525980310,2950,2950,2950,2950,0
|
|
20241007,175300,1525980310,2950,2950,2950,2950,0
|
|
20241007,175200,1525980310,2950,2950,2950,2950,0
|
|
20241007,175100,1525980310,2950,2950,2950,2950,0
|
|
20241007,175000,1525980310,2950,2950,2950,2950,0
|
|
20241007,174900,1525980310,2950,2950,2950,2950,0
|
|
20241007,174800,1525980310,2950,2950,2950,2950,0
|
|
20241007,174700,1525980310,2950,2950,2950,2950,0
|
|
20241007,174600,1525980310,2950,2950,2950,2950,0
|
|
20241007,174500,1525980310,2950,2950,2950,2950,0
|
|
20241007,174400,1525980310,2950,2950,2950,2950,0
|
|
20241007,174300,1525980310,2950,2950,2950,2950,0
|
|
20241007,174200,1525980310,2950,2950,2950,2950,0
|
|
20241007,174100,1525980310,2950,2950,2950,2950,0
|
|
20241007,174000,1525980310,2950,2950,2950,2950,0
|
|
20241007,173900,1525980310,2950,2950,2950,2950,0
|
|
20241007,173800,1525980310,2950,2950,2950,2950,0
|
|
20241007,173700,1525980310,2950,2950,2950,2950,0
|
|
20241007,173600,1525980310,2950,2950,2950,2950,0
|
|
20241007,173500,1525980310,2950,2950,2950,2950,0
|
|
20241007,173400,1525980310,2950,2950,2950,2950,10626
|
|
20241007,173300,1525980310,2950,2950,2950,2950,0
|
|
20241007,173200,1525980310,2950,2950,2950,2950,0
|
|
20241007,173100,1525980310,2950,2950,2950,2950,0
|
|
20241007,173000,1525980310,2950,2950,2950,2950,0
|
|
20241007,172900,1525980310,2950,2950,2950,2950,0
|
|
20241007,172800,1525980310,2950,2950,2950,2950,0
|
|
20241007,172700,1525980310,2950,2950,2950,2950,0
|
|
20241007,172600,1525980310,2950,2950,2950,2950,0
|
|
20241007,172500,1525980310,2950,2950,2950,2950,0
|
|
20241007,172400,1525980310,2950,2950,2950,2950,0
|
|
20241007,172300,1525980310,2950,2950,2950,2950,0
|
|
20241007,172200,1525980310,2950,2950,2950,2950,0
|
|
20241007,172100,1525980310,2950,2950,2950,2950,0
|
|
20241007,172000,1525980310,2950,2950,2950,2950,0
|
|
20241007,171900,1525980310,2950,2950,2950,2950,0
|
|
20241007,171800,1525980310,2950,2950,2950,2950,0
|
|
20241007,171700,1525980310,2950,2950,2950,2950,0
|
|
20241007,171600,1525980310,2950,2950,2950,2950,0
|
|
20241007,171500,1525980310,2950,2950,2950,2950,0
|
|
20241007,171400,1525980310,2950,2950,2950,2950,0
|
|
20241007,171300,1525980310,2950,2950,2950,2950,0
|
|
20241007,171200,1525980310,2950,2950,2950,2950,0
|
|
20241007,171100,1525980310,2950,2950,2950,2950,0
|
|
20241007,171000,1525980310,2950,2950,2950,2950,0
|
|
20241007,170900,1525980310,2950,2950,2950,2950,0
|
|
20241007,170800,1525980310,2950,2950,2950,2950,0
|
|
20241007,170700,1525980310,2950,2950,2950,2950,0
|
|
20241007,170600,1525980310,2950,2950,2950,2950,0
|
|
20241007,170500,1525980310,2950,2950,2950,2950,0
|
|
20241007,170400,1525980310,2950,2950,2950,2950,10626
|
|
20241007,170300,1525980310,2950,2950,2950,2950,0
|
|
20241007,170200,1525980310,2950,2950,2950,2950,0
|
|
20241007,170100,1525980310,2950,2950,2950,2950,0
|
|
20241007,170000,1525980310,2950,2950,2950,2950,0
|
|
20241007,165900,1525980310,2950,2950,2950,2950,0
|
|
20241007,165800,1525980310,2950,2950,2950,2950,0
|
|
20241007,165700,1525980310,2950,2950,2950,2950,0
|
|
20241007,165600,1525980310,2950,2950,2950,2950,0
|
|
20241007,165500,1525980310,2950,2950,2950,2950,0
|
|
20241007,165400,1525980310,2950,2950,2950,2950,0
|
|
20241007,165300,1525980310,2950,2950,2950,2950,0
|
|
20241007,165200,1525980310,2950,2950,2950,2950,0
|
|
20241007,165100,1525980310,2950,2950,2950,2950,0
|
|
20241007,165000,1525980310,2950,2950,2950,2950,0
|
|
20241007,164900,1525980310,2950,2950,2950,2950,0
|
|
20241007,164800,1525980310,2950,2950,2950,2950,0
|
|
20241007,164700,1525980310,2950,2950,2950,2950,0
|
|
20241007,164600,1525980310,2950,2950,2950,2950,0
|
|
20241007,164500,1525980310,2950,2950,2950,2950,0
|
|
20241007,164400,1525980310,2950,2950,2950,2950,0
|
|
20241007,164300,1525980310,2950,2950,2950,2950,0
|
|
20241007,164200,1525980310,2950,2950,2950,2950,0
|
|
20241007,164100,1525980310,2950,2950,2950,2950,0
|
|
20241007,164000,1525980310,2950,2950,2950,2950,0
|
|
20241007,163900,1525980310,2950,2950,2950,2950,0
|
|
20241007,163800,1525980310,2950,2950,2950,2950,0
|
|
20241007,163700,1525980310,2950,2950,2950,2950,0
|
|
20241007,163600,1525980310,2950,2950,2950,2950,0
|
|
20241007,163500,1525980310,2950,2950,2950,2950,0
|
|
20241007,163400,1525980310,2950,2950,2950,2950,10626
|
|
20241007,163300,1525980310,2950,2950,2950,2950,0
|
|
20241007,163200,1525980310,2950,2950,2950,2950,0
|
|
20241007,163100,1525980310,2950,2950,2950,2950,0
|
|
20241007,163000,1525980310,2950,2950,2950,2950,0
|
|
20241007,162900,1525980310,2950,2950,2950,2950,0
|
|
20241007,162800,1525980310,2950,2950,2950,2950,0
|
|
20241007,162700,1525980310,2950,2950,2950,2950,0
|
|
20241007,162600,1525980310,2950,2950,2950,2950,0
|
|
20241007,162500,1525980310,2950,2950,2950,2950,0
|
|
20241007,162400,1525980310,2950,2950,2950,2950,0
|
|
20241007,162300,1525980310,2950,2950,2950,2950,0
|
|
20241007,162200,1525980310,2950,2950,2950,2950,0
|
|
20241007,162100,1525980310,2950,2950,2950,2950,0
|
|
20241007,162000,1525980310,2950,2950,2950,2950,0
|
|
20241007,161900,1525980310,2950,2950,2950,2950,0
|
|
20241007,161800,1525980310,2950,2950,2950,2950,0
|
|
20241007,161700,1525980310,2950,2950,2950,2950,0
|
|
20241007,161600,1525980310,2950,2950,2950,2950,0
|
|
20241007,161500,1525980310,2950,2950,2950,2950,0
|
|
20241007,161400,1525980310,2950,2950,2950,2950,0
|
|
20241007,161300,1525980310,2950,2950,2950,2950,0
|
|
20241007,161200,1525980310,2950,2950,2950,2950,0
|
|
20241007,161100,1525980310,2950,2950,2950,2950,0
|
|
20241007,161000,1525980310,2950,2950,2950,2950,0
|
|
20241007,160900,1525980310,2950,2950,2950,2950,0
|
|
20241007,160800,1525980310,2950,2950,2950,2950,0
|
|
20241007,160700,1525980310,2950,2950,2950,2950,0
|
|
20241007,160600,1525980310,2950,2950,2950,2950,0
|
|
20241007,160500,1525980310,2950,2950,2950,2950,0
|
|
20241007,160400,1525980310,2950,2950,2950,2950,10626
|
|
20241007,160300,1525980310,2950,2950,2950,2950,0
|
|
20241007,160200,1525980310,2950,2950,2950,2950,0
|
|
20241007,160100,1525980310,2950,2950,2950,2950,0
|
|
20241007,160000,1525980310,2950,2950,2950,2950,0
|
|
20241007,155900,1525980310,2950,2950,2950,2950,0
|
|
20241007,155800,1525980310,2950,2950,2950,2950,0
|
|
20241007,155700,1525980310,2950,2950,2950,2950,0
|
|
20241007,155600,1525980310,2950,2950,2950,2950,0
|
|
20241007,155500,1525980310,2950,2950,2950,2950,0
|
|
20241007,155400,1525980310,2950,2950,2950,2950,0
|
|
20241007,155300,1525980310,2950,2950,2950,2950,0
|
|
20241007,155200,1525980310,2950,2950,2950,2950,0
|
|
20241007,155100,1525980310,2950,2950,2950,2950,0
|
|
20241007,155000,1525980310,2950,2950,2950,2950,0
|
|
20241007,154900,1525980310,2950,2950,2950,2950,0
|
|
20241007,154800,1525980310,2950,2950,2950,2950,0
|
|
20241007,154700,1525980310,2950,2950,2950,2950,0
|
|
20241007,154600,1525980310,2950,2950,2950,2950,0
|
|
20241007,154500,1525980310,2950,2950,2950,2950,0
|
|
20241007,154400,1525980310,2950,2950,2950,2950,0
|
|
20241007,154300,1525980310,2950,2950,2950,2950,0
|
|
20241007,154200,1525980310,2950,2950,2950,2950,0
|
|
20241007,154100,1525980310,2950,2950,2950,2950,0
|
|
20241007,154000,1525980310,2950,2950,2950,2950,0
|
|
20241007,153900,1525980310,2950,2950,2950,2950,0
|
|
20241007,153800,1525980310,2950,2950,2950,2950,0
|
|
20241007,153700,1525980310,2950,2950,2950,2950,0
|
|
20241007,153600,1525980310,2950,2950,2950,2950,0
|
|
20241007,153500,1525980310,2950,2950,2950,2950,0
|
|
20241007,153400,1525980310,2950,2950,2950,2950,10626
|
|
20241007,153300,1525980310,2950,2950,2950,2950,0
|
|
20241007,153200,1525980310,2950,2950,2950,2950,0
|
|
20241007,153100,1525980310,2950,2950,2950,2950,0
|
|
20241007,153000,1525980310,2950,2950,2950,2950,10626
|
|
20241007,152900,1494633610,2930,2930,2930,2930,0
|
|
20241007,152800,1494633610,2930,2930,2930,2930,0
|
|
20241007,152700,1494633610,2930,2930,2930,2930,0
|
|
20241007,152600,1494633610,2930,2930,2930,2930,0
|
|
20241007,152500,1494633610,2930,2930,2930,2930,0
|
|
20241007,152400,1494633610,2930,2930,2930,2930,0
|
|
20241007,152300,1494633610,2930,2930,2930,2930,0
|
|
20241007,152200,1494633610,2930,2930,2930,2930,0
|
|
20241007,152100,1494633610,2930,2930,2930,2930,0
|
|
20241007,152000,1494633610,2930,2930,2930,2930,0
|
|
20241007,151900,1494633610,2930,2940,2940,2930,2800
|
|
20241007,151800,1486414160,2935,2935,2935,2935,34
|
|
20241007,151700,1486314370,2935,2930,2935,2930,1201
|
|
20241007,151600,1482790605,2935,2930,2935,2930,1822
|
|
20241007,151500,1477450090,2930,2930,2930,2930,250
|
|
20241007,151400,1476717590,2925,2925,2925,2925,1527
|
|
20241007,151300,1472251115,2925,2915,2925,2915,2
|
|
20241007,151200,1472245275,2915,2915,2915,2915,8937
|
|
20241007,151100,1446193920,2925,2925,2925,2925,0
|
|
20241007,151000,1446193920,2925,2905,2925,2905,1354
|
|
20241007,150900,1442242770,2920,2915,2920,2915,1601
|
|
20241007,150800,1437573355,2910,2910,2910,2910,1000
|
|
20241007,150700,1434663355,2920,2910,2920,2910,1560
|
|
20241007,150600,1430118755,2910,2915,2920,2910,1788
|
|
20241007,150500,1424907490,2920,2925,2925,2920,1088
|
|
20241007,150400,1421730520,2925,2925,2925,2925,0
|
|
20241007,150300,1421730520,2925,2925,2925,2925,314
|
|
20241007,150200,1420812070,2925,2925,2925,2925,1186
|
|
20241007,150100,1417343020,2925,2925,2925,2925,90
|
|
20241007,150000,1417079770,2930,2930,2930,2930,150
|
|
20241007,145900,1416640270,2930,2930,2930,2925,201
|
|
20241007,145800,1416051345,2930,2925,2930,2925,91
|
|
20241007,145700,1415784800,2930,2930,2930,2930,0
|
|
20241007,145600,1415784800,2930,2930,2935,2930,669
|
|
20241007,145500,1413824460,2930,2930,2935,2930,831
|
|
20241007,145400,1411388790,2930,2925,2930,2925,1862
|
|
20241007,145300,1405935130,2925,2925,2925,2925,200
|
|
20241007,145200,1405350130,2925,2925,2925,2925,0
|
|
20241007,145100,1405350130,2925,2925,2925,2925,0
|
|
20241007,145000,1405350130,2925,2920,2925,2920,180
|
|
20241007,144900,1404824030,2930,2930,2930,2930,178
|
|
20241007,144800,1404302490,2930,2920,2930,2920,1225
|
|
20241007,144700,1400716210,2920,2920,2920,2920,310
|
|
20241007,144600,1399811010,2920,2920,2920,2920,0
|
|
20241007,144500,1399811010,2920,2930,2930,2920,33
|
|
20241007,144400,1399714620,2930,2930,2930,2930,0
|
|
20241007,144300,1399714620,2930,2930,2930,2930,0
|
|
20241007,144200,1399714620,2930,2920,2930,2920,1625
|
|
20241007,144100,1394963460,2925,2925,2925,2925,0
|
|
20241007,144000,1394963460,2925,2925,2925,2925,39
|
|
20241007,143900,1394849385,2925,2925,2925,2925,0
|
|
20241007,143800,1394849385,2925,2930,2930,2925,44
|
|
20241007,143700,1394720680,2920,2920,2920,2920,95
|
|
20241007,143600,1394443280,2920,2920,2920,2920,0
|
|
20241007,143500,1394443280,2920,2920,2920,2920,3
|
|
20241007,143400,1394434520,2925,2930,2930,2925,6
|
|
20241007,143300,1394416965,2920,2930,2930,2920,253
|
|
20241007,143200,1393677525,2930,2930,2930,2930,1
|
|
20241007,143100,1393674595,2930,2930,2930,2930,0
|
|
20241007,143000,1393674595,2930,2925,2930,2925,39
|
|
20241007,142900,1393560420,2925,2925,2925,2925,38
|
|
20241007,142800,1393449270,2925,2940,2940,2925,431
|
|
20241007,142700,1392187190,2940,2940,2940,2940,38
|
|
20241007,142600,1392075470,2940,2940,2940,2940,51
|
|
20241007,142500,1391925530,2940,2930,2940,2930,2848
|
|
20241007,142400,1383554775,2925,2940,2940,2925,382
|
|
20241007,142300,1382436855,2940,2940,2940,2940,38
|
|
20241007,142200,1382325135,2940,2940,2940,2940,42
|
|
20241007,142100,1382201655,2940,2930,2940,2925,1722
|
|
20241007,142000,1377149560,2930,2935,2935,2930,961
|
|
20241007,141900,1374333635,2935,2930,2935,2930,522
|
|
20241007,141800,1372804075,2930,2935,2935,2930,178
|
|
20241007,141700,1372282345,2935,2935,2935,2935,88
|
|
20241007,141600,1372024065,2935,2940,2940,2935,1428
|
|
20241007,141500,1367832780,2940,2935,2940,2935,378
|
|
20241007,141400,1366722210,2935,2935,2940,2930,7725
|
|
20241007,141300,1344065995,2935,2935,2935,2935,15
|
|
20241007,141200,1344021970,2935,2935,2935,2935,944
|
|
20241007,141100,1341251330,2935,2935,2935,2935,103
|
|
20241007,141000,1340949025,2935,2935,2935,2935,1038
|
|
20241007,140900,1337902495,2935,2925,2935,2925,628
|
|
20241007,140800,1336062335,2925,2925,2925,2925,60
|
|
20241007,140700,1335886835,2925,2930,2930,2925,620
|
|
20241007,140600,1334073140,2930,2930,2930,2930,38
|
|
20241007,140500,1333961800,2930,2935,2935,2930,719
|
|
20241007,140400,1331855035,2935,2930,2935,2925,1184
|
|
20241007,140300,1328389145,2935,2930,2935,2925,136
|
|
20241007,140200,1327991145,2930,2935,2935,2930,240
|
|
20241007,140100,1327287850,2935,2935,2935,2935,20
|
|
20241007,140000,1327229150,2930,2935,2935,2930,1570
|
|
20241007,135900,1322627955,2935,2930,2935,2930,54
|
|
20241007,135800,1322469730,2935,2935,2935,2935,358
|
|
20241007,135700,1321419000,2935,2935,2935,2935,174
|
|
20241007,135600,1320908310,2935,2930,2935,2920,1182
|
|
20241007,135500,1317453120,2930,2930,2930,2930,600
|
|
20241007,135400,1315695120,2930,2950,2955,2930,1546
|
|
20241007,135300,1311152620,2950,2950,2955,2945,1265
|
|
20241007,135200,1307420895,2955,2945,2955,2935,15909
|
|
20241007,135100,1260494610,2945,2930,2945,2925,10250
|
|
20241007,135000,1230353585,2930,2945,2945,2930,1310
|
|
20241007,134900,1226515065,2930,2925,2945,2925,10664
|
|
20241007,134800,1195213795,2930,2915,2930,2915,7591
|
|
20241007,134700,1172991205,2915,2895,2915,2895,30
|
|
20241007,134600,1172904165,2895,2900,2900,2895,103
|
|
20241007,134500,1172605875,2915,2915,2915,2915,0
|
|
20241007,134400,1172605875,2915,2895,2915,2895,201
|
|
20241007,134300,1172023960,2915,2915,2915,2915,240
|
|
20241007,134200,1171324360,2915,2915,2915,2915,0
|
|
20241007,134100,1171324360,2915,2915,2915,2915,1
|
|
20241007,134000,1171321445,2895,2910,2920,2895,3054
|
|
20241007,133900,1162420945,2910,2895,2910,2895,2
|
|
20241007,133800,1162415140,2905,2905,2905,2905,0
|
|
20241007,133700,1162415140,2905,2905,2905,2905,6115
|
|
20241007,133600,1144651065,2900,2900,2900,2900,20
|
|
20241007,133500,1144593065,2905,2905,2905,2905,0
|
|
20241007,133400,1144593065,2905,2905,2905,2905,0
|
|
20241007,133300,1144593065,2905,2900,2905,2900,5300
|
|
20241007,133200,1129199205,2900,2900,2900,2895,565
|
|
20241007,133100,1127560710,2890,2890,2900,2890,2401
|
|
20241007,133000,1120603450,2890,2885,2890,2885,3114
|
|
20241007,132900,1111609720,2885,2885,2885,2885,50
|
|
20241007,132800,1111465470,2890,2885,2890,2885,144
|
|
20241007,132700,1111049930,2890,2890,2890,2885,337
|
|
20241007,132600,1110076305,2890,2890,2890,2890,10
|
|
20241007,132500,1110047405,2885,2885,2885,2885,0
|
|
20241007,132400,1110047405,2885,2885,2885,2885,0
|
|
20241007,132300,1110047405,2885,2885,2885,2885,200
|
|
20241007,132200,1109470405,2885,2885,2885,2885,3930
|
|
20241007,132100,1098132355,2885,2890,2890,2885,442
|
|
20241007,132000,1096856005,2890,2890,2890,2890,0
|
|
20241007,131900,1096856005,2890,2890,2890,2890,1
|
|
20241007,131800,1096853115,2895,2895,2895,2895,26
|
|
20241007,131700,1096777845,2895,2895,2895,2895,20
|
|
20241007,131600,1096719945,2895,2895,2895,2895,0
|
|
20241007,131500,1096719945,2895,2895,2895,2895,1
|
|
20241007,131400,1096717050,2890,2890,2890,2890,0
|
|
20241007,131300,1096717050,2890,2890,2890,2890,3500
|
|
20241007,131200,1086602050,2890,2895,2895,2890,34
|
|
20241007,131100,1086503625,2890,2890,2890,2890,5
|
|
20241007,131000,1086489175,2890,2890,2890,2890,0
|
|
20241007,130900,1086489175,2890,2890,2890,2890,0
|
|
20241007,130800,1086489175,2890,2890,2890,2890,1150
|
|
20241007,130700,1083165675,2890,2890,2890,2890,0
|
|
20241007,130600,1083165675,2890,2890,2890,2890,0
|
|
20241007,130500,1083165675,2890,2890,2890,2890,315
|
|
20241007,130400,1082255325,2890,2895,2895,2890,3393
|
|
20241007,130300,1072437730,2895,2895,2895,2895,510
|
|
20241007,130200,1070961280,2905,2905,2905,2905,0
|
|
20241007,130100,1070961280,2905,2905,2905,2905,1
|
|
20241007,130000,1070958375,2900,2900,2900,2900,3010
|
|
20241007,125900,1062229375,2900,2900,2900,2900,270
|
|
20241007,125800,1061446375,2905,2905,2905,2905,0
|
|
20241007,125700,1061446375,2905,2905,2905,2900,805
|
|
20241007,125600,1059108915,2905,2905,2910,2905,1866
|
|
20241007,125500,1053688175,2905,2905,2905,2905,490
|
|
20241007,125400,1052264725,2905,2905,2905,2905,0
|
|
20241007,125300,1052264725,2905,2905,2905,2905,200
|
|
20241007,125200,1051683725,2905,2905,2905,2905,0
|
|
20241007,125100,1051683725,2905,2905,2905,2905,50
|
|
20241007,125000,1051538475,2905,2905,2905,2905,0
|
|
20241007,124900,1051538475,2905,2905,2905,2905,5
|
|
20241007,124800,1051523950,2905,2905,2905,2905,10
|
|
20241007,124700,1051494900,2905,2905,2905,2905,0
|
|
20241007,124600,1051494900,2905,2905,2905,2905,0
|
|
20241007,124500,1051494900,2905,2905,2905,2905,0
|
|
20241007,124400,1051494900,2905,2905,2905,2905,0
|
|
20241007,124300,1051494900,2905,2905,2905,2905,90
|
|
20241007,124200,1051233450,2900,2900,2900,2900,0
|
|
20241007,124100,1051233450,2900,2900,2900,2900,5
|
|
20241007,124000,1051218950,2905,2905,2905,2905,0
|
|
20241007,123900,1051218950,2905,2905,2905,2905,0
|
|
20241007,123800,1051218950,2905,2905,2905,2905,0
|
|
20241007,123700,1051218950,2905,2905,2905,2905,0
|
|
20241007,123600,1051218950,2905,2900,2905,2900,55
|
|
20241007,123500,1051059200,2900,2900,2900,2900,0
|
|
20241007,123400,1051059200,2900,2900,2900,2900,491
|
|
20241007,123300,1049635300,2900,2900,2900,2900,9
|
|
20241007,123200,1049609200,2900,2900,2900,2900,470
|
|
20241007,123100,1048246200,2900,2900,2900,2900,1500
|
|
20241007,123000,1043896200,2905,2905,2905,2905,0
|
|
20241007,122900,1043896200,2905,2905,2905,2905,50
|
|
20241007,122800,1043750950,2905,2905,2905,2905,100
|
|
20241007,122700,1043460450,2905,2905,2905,2905,1000
|
|
20241007,122600,1040555450,2900,2900,2900,2900,3
|
|
20241007,122500,1040546750,2900,2900,2900,2900,0
|
|
20241007,122400,1040546750,2900,2900,2900,2900,0
|
|
20241007,122300,1040546750,2900,2905,2905,2900,152
|
|
20241007,122200,1040105900,2910,2905,2910,2905,2
|
|
20241007,122100,1040100085,2920,2920,2920,2920,2
|
|
20241007,122000,1040094245,2905,2905,2905,2905,0
|
|
20241007,121900,1040094245,2905,2905,2905,2905,0
|
|
20241007,121800,1040094245,2905,2905,2905,2905,5
|
|
20241007,121700,1040079720,2900,2920,2920,2900,24
|
|
20241007,121600,1040009660,2920,2920,2920,2920,2
|
|
20241007,121500,1040003820,2915,2900,2915,2900,7556
|
|
20241007,121400,1018013495,2900,2900,2900,2900,911
|
|
20241007,121300,1015371595,2900,2900,2900,2900,0
|
|
20241007,121200,1015371595,2900,2900,2900,2900,411
|
|
20241007,121100,1014179695,2910,2910,2910,2910,2
|
|
20241007,121000,1014173875,2910,2910,2910,2910,1
|
|
20241007,120900,1014170965,2905,2905,2905,2905,0
|
|
20241007,120800,1014170965,2905,2905,2905,2905,100
|
|
20241007,120700,1013880465,2900,2900,2900,2900,343
|
|
20241007,120600,1012885765,2910,2910,2910,2910,0
|
|
20241007,120500,1012885765,2910,2910,2910,2910,27
|
|
20241007,120400,1012807195,2900,2900,2900,2900,600
|
|
20241007,120300,1011067195,2900,2900,2900,2900,1
|
|
20241007,120200,1011064295,2910,2910,2910,2910,500
|
|
20241007,120100,1009609295,2910,2910,2910,2910,3611
|
|
20241007,120000,999101285,2910,2910,2910,2910,1
|
|
20241007,115900,999098375,2905,2905,2905,2905,0
|
|
20241007,115800,999098375,2905,2905,2905,2905,0
|
|
20241007,115700,999098375,2905,2905,2905,2905,0
|
|
20241007,115600,999098375,2905,2905,2905,2905,0
|
|
20241007,115500,999098375,2905,2905,2905,2905,0
|
|
20241007,115400,999098375,2905,2905,2905,2905,96
|
|
20241007,115300,998819495,2910,2910,2910,2910,0
|
|
20241007,115200,998819495,2910,2910,2910,2910,20
|
|
20241007,115100,998761295,2915,2915,2915,2915,11
|
|
20241007,115000,998729230,2915,2915,2915,2915,100
|
|
20241007,114900,998437730,2900,2900,2900,2900,3005
|
|
20241007,114800,989723230,2900,2900,2900,2900,0
|
|
20241007,114700,989723230,2900,2900,2900,2900,2025
|
|
20241007,114600,983850730,2900,2900,2900,2900,0
|
|
20241007,114500,983850730,2900,2900,2900,2900,3000
|
|
20241007,114400,975150730,2900,2900,2900,2900,0
|
|
20241007,114300,975150730,2900,2900,2900,2900,27
|
|
20241007,114200,975072430,2900,2900,2900,2900,0
|
|
20241007,114100,975072430,2900,2900,2900,2900,0
|
|
20241007,114000,975072430,2900,2900,2900,2900,377
|
|
20241007,113900,973979130,2900,2915,2915,2900,1001
|
|
20241007,113800,971073715,2900,2900,2900,2900,0
|
|
20241007,113700,971073715,2900,2900,2900,2900,500
|
|
20241007,113600,969623715,2900,2900,2900,2900,2
|
|
20241007,113500,969617915,2900,2900,2900,2900,50
|
|
20241007,113400,969472915,2900,2900,2915,2900,1097
|
|
20241007,113300,966278365,2915,2915,2915,2915,0
|
|
20241007,113200,966278365,2915,2915,2915,2915,5
|
|
20241007,113100,966263790,2915,2915,2915,2915,0
|
|
20241007,113000,966263790,2915,2915,2915,2915,0
|
|
20241007,112900,966263790,2915,2915,2915,2915,0
|
|
20241007,112800,966263790,2915,2915,2915,2915,0
|
|
20241007,112700,966263790,2915,2915,2915,2915,1
|
|
20241007,112600,966260875,2920,2915,2920,2915,200
|
|
20241007,112500,965677450,2915,2915,2915,2915,0
|
|
20241007,112400,965677450,2915,2915,2915,2915,700
|
|
20241007,112300,963636950,2915,2915,2915,2915,0
|
|
20241007,112200,963636950,2915,2900,2915,2900,3493
|
|
20241007,112100,953475160,2895,2895,2895,2895,1
|
|
20241007,112000,953472265,2895,2895,2895,2895,0
|
|
20241007,111900,953472265,2895,2895,2895,2895,11
|
|
20241007,111800,953440420,2895,2900,2900,2895,16
|
|
20241007,111700,953394070,2895,2895,2895,2895,0
|
|
20241007,111600,953394070,2895,2895,2895,2895,0
|
|
20241007,111500,953394070,2895,2895,2895,2895,10
|
|
20241007,111400,953365120,2890,2890,2890,2890,0
|
|
20241007,111300,953365120,2890,2900,2900,2890,1687
|
|
20241007,111200,948483690,2900,2890,2900,2890,310
|
|
20241007,111100,947587090,2890,2890,2890,2890,0
|
|
20241007,111000,947587090,2890,2890,2890,2890,221
|
|
20241007,110900,946948400,2890,2890,2890,2890,703
|
|
20241007,110800,944916730,2890,2890,2890,2890,0
|
|
20241007,110700,944916730,2890,2890,2890,2890,740
|
|
20241007,110600,942778130,2895,2895,2895,2895,10
|
|
20241007,110500,942749180,2890,2895,2895,2890,21
|
|
20241007,110400,942688440,2895,2895,2895,2895,0
|
|
20241007,110300,942688440,2895,2895,2895,2895,0
|
|
20241007,110200,942688440,2895,2895,2895,2895,252
|
|
20241007,110100,941958900,2895,2895,2895,2895,100
|
|
20241007,110000,941669400,2895,2895,2895,2895,0
|
|
20241007,105900,941669400,2895,2895,2895,2895,177
|
|
20241007,105800,941156985,2905,2905,2905,2905,0
|
|
20241007,105700,941156985,2905,2900,2905,2900,413
|
|
20241007,105600,939959280,2895,2900,2900,2895,12
|
|
20241007,105500,939924530,2900,2900,2905,2895,319
|
|
20241007,105400,938999500,2900,2895,2900,2895,1483
|
|
20241007,105300,934706205,2895,2895,2895,2895,1920
|
|
20241007,105200,929147805,2895,2895,2895,2895,286
|
|
20241007,105100,928319835,2905,2900,2905,2900,91
|
|
20241007,105000,928055930,2905,2900,2905,2900,2
|
|
20241007,104900,928050125,2910,2910,2910,2910,50
|
|
20241007,104800,927904625,2895,2910,2910,2895,67
|
|
20241007,104700,927710525,2895,2895,2895,2895,274
|
|
20241007,104600,926917295,2895,2895,2910,2895,6
|
|
20241007,104500,926899910,2910,2905,2910,2905,20
|
|
20241007,104400,926841740,2910,2905,2910,2905,35
|
|
20241007,104300,926740060,2905,2905,2905,2895,1006
|
|
20241007,104200,923827670,2895,2895,2900,2895,515
|
|
20241007,104100,922336695,2895,2895,2895,2895,7
|
|
20241007,104000,922316430,2895,2900,2910,2895,2924
|
|
20241007,103900,913836630,2910,2915,2915,2910,7200
|
|
20241007,103800,892850135,2915,2915,2915,2915,653
|
|
20241007,103700,890946640,2920,2920,2920,2920,0
|
|
20241007,103600,890946640,2920,2920,2920,2920,230
|
|
20241007,103500,890275040,2915,2915,2915,2915,400
|
|
20241007,103400,889109040,2910,2910,2910,2910,485
|
|
20241007,103300,887697690,2905,2910,2910,2905,324
|
|
20241007,103200,886756450,2900,2910,2910,2900,1733
|
|
20241007,103100,881727320,2910,2900,2910,2900,452
|
|
20241007,103000,880415520,2900,2900,2900,2900,68
|
|
20241007,102900,880218320,2895,2895,2900,2895,1205
|
|
20241007,102800,876728565,2895,2900,2900,2895,38
|
|
20241007,102700,876618540,2900,2900,2900,2900,30
|
|
20241007,102600,876531540,2900,2900,2900,2900,433
|
|
20241007,102500,875275840,2905,2905,2905,2905,0
|
|
20241007,102400,875275840,2905,2905,2905,2905,571
|
|
20241007,102300,873617085,2915,2915,2915,2915,300
|
|
20241007,102200,872742585,2910,2910,2910,2910,13
|
|
20241007,102100,872704755,2915,2915,2915,2915,0
|
|
20241007,102000,872704755,2915,2905,2915,2905,1023
|
|
20241007,101900,869723440,2905,2905,2905,2905,184
|
|
20241007,101800,869188920,2905,2905,2905,2905,0
|
|
20241007,101700,869188920,2905,2905,2905,2905,30
|
|
20241007,101600,869101770,2910,2910,2910,2910,4
|
|
20241007,101500,869090130,2910,2910,2910,2910,94
|
|
20241007,101400,868816590,2910,2910,2910,2910,428
|
|
20241007,101300,867571110,2910,2905,2910,2905,2017
|
|
20241007,101200,861711640,2900,2900,2900,2900,1340
|
|
20241007,101100,857825640,2900,2910,2910,2900,596
|
|
20241007,101000,856092690,2905,2905,2905,2905,544
|
|
20241007,100900,854512370,2900,2900,2905,2900,1201
|
|
20241007,100800,851028925,2900,2905,2905,2900,424
|
|
20241007,100700,849798825,2900,2900,2900,2900,200
|
|
20241007,100600,849218825,2900,2900,2900,2900,278
|
|
20241007,100500,848412625,2900,2900,2900,2900,737
|
|
20241007,100400,846275325,2900,2895,2900,2895,57
|
|
20241007,100300,846110280,2895,2900,2900,2890,80
|
|
20241007,100200,845878335,2890,2890,2890,2890,1
|
|
20241007,100100,845875445,2900,2900,2900,2900,344
|
|
20241007,100000,844877845,2900,2890,2900,2890,1807
|
|
20241007,095900,839650615,2890,2890,2890,2890,141
|
|
20241007,095800,839243125,2890,2895,2895,2890,5918
|
|
20241007,095700,822123760,2895,2895,2895,2895,47
|
|
20241007,095600,821987695,2895,2905,2905,2895,3100
|
|
20241007,095500,813012030,2895,2915,2915,2895,2708
|
|
20241007,095400,805163315,2900,2910,2910,2900,31
|
|
20241007,095300,805073320,2895,2900,2900,2895,111
|
|
20241007,095200,804751970,2895,2910,2910,2895,7684
|
|
20241007,095100,782433195,2910,2925,2925,2910,6535
|
|
20241007,095000,763372320,2930,2925,2935,2925,602
|
|
20241007,094900,761609120,2935,2935,2940,2920,3169
|
|
20241007,094800,752308725,2935,2925,2935,2925,6380
|
|
20241007,094700,733615610,2920,2915,2920,2915,1266
|
|
20241007,094600,729922720,2920,2920,2920,2920,509
|
|
20241007,094500,728436440,2920,2915,2925,2915,1531
|
|
20241007,094400,723967135,2915,2920,2920,2915,258
|
|
20241007,094300,723215055,2915,2915,2915,2915,558
|
|
20241007,094200,721588485,2915,2915,2915,2910,380
|
|
20241007,094100,720482650,2915,2915,2915,2905,774
|
|
20241007,094000,718230490,2915,2900,2915,2895,505
|
|
20241007,093900,716766240,2905,2900,2915,2900,1011
|
|
20241007,093800,713828560,2900,2910,2910,2900,813
|
|
20241007,093700,711470550,2905,2910,2910,2905,161
|
|
20241007,093600,711002840,2895,2895,2895,2895,803
|
|
20241007,093500,708678155,2915,2915,2920,2895,3960
|
|
20241007,093400,697171715,2915,2910,2915,2910,638
|
|
20241007,093300,695312340,2915,2920,2920,2915,777
|
|
20241007,093200,693043785,2920,2920,2920,2910,4039
|
|
20241007,093100,681250085,2920,2905,2920,2905,7
|
|
20241007,093000,681229720,2905,2905,2905,2905,505
|
|
20241007,092900,679762695,2905,2920,2930,2890,3482
|
|
20241007,092800,669659610,2905,2915,2930,2905,1203
|
|
20241007,092700,666160085,2930,2910,2930,2910,172
|
|
20241007,092600,665656305,2910,2935,2935,2910,1203
|
|
20241007,092500,662126070,2935,2925,2935,2915,4259
|
|
20241007,092400,649674445,2925,2910,2925,2910,1941
|
|
20241007,092300,644008830,2910,2910,2915,2905,915
|
|
20241007,092200,641347245,2905,2885,2905,2880,966
|
|
20241007,092100,638553725,2885,2890,2890,2885,2272
|
|
20241007,092000,631998595,2885,2895,2895,2885,2807
|
|
20241007,091900,623886245,2895,2900,2900,2895,67
|
|
20241007,091800,623692275,2895,2915,2915,2895,379
|
|
20241007,091700,622592705,2915,2895,2915,2880,8831
|
|
20241007,091600,597050745,2895,2915,2915,2895,3050
|
|
20241007,091500,588174305,2920,2915,2920,2915,3125
|
|
20241007,091400,579057470,2915,2900,2915,2880,13448
|
|
20241007,091300,540078870,2895,2905,2905,2890,6442
|
|
20241007,091200,521401465,2900,2935,2940,2900,15912
|
|
20241007,091100,474882450,2935,2910,2940,2910,28955
|
|
20241007,091000,390185995,2910,2900,2920,2900,4461
|
|
20241007,090900,377204955,2895,2915,2915,2885,4900
|
|
20241007,090800,362946515,2915,2900,2930,2855,23540
|
|
20241007,090700,294587495,2900,2885,2900,2870,11553
|
|
20241007,090600,261154655,2865,2855,2890,2855,6681
|
|
20241007,090500,241943625,2850,2875,2880,2850,4541
|
|
20241007,090400,228931140,2880,2865,2890,2865,15482
|
|
20241007,090300,184378740,2875,2820,2875,2820,43193
|
|
20241007,090200,61234140,2820,2825,2825,2815,772
|
|
20241007,090100,59059020,2825,2825,2825,2800,4413
|
|
20241007,090000,46603375,2825,2800,2825,2800,16115
|