608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,190500,1622805850,2785,2785,2785,2785,6897
|
|
20241029,190400,1622805850,2785,2785,2785,2785,0
|
|
20241029,190300,1622805850,2785,2785,2785,2785,0
|
|
20241029,190200,1622805850,2785,2785,2785,2785,0
|
|
20241029,190100,1622805850,2785,2785,2785,2785,0
|
|
20241029,190000,1622805850,2785,2785,2785,2785,0
|
|
20241029,185900,1622805850,2785,2785,2785,2785,0
|
|
20241029,185800,1622805850,2785,2785,2785,2785,0
|
|
20241029,185700,1622805850,2785,2785,2785,2785,0
|
|
20241029,185600,1622805850,2785,2785,2785,2785,0
|
|
20241029,185500,1622805850,2785,2785,2785,2785,0
|
|
20241029,185400,1622805850,2785,2785,2785,2785,0
|
|
20241029,185300,1622805850,2785,2785,2785,2785,0
|
|
20241029,185200,1622805850,2785,2785,2785,2785,0
|
|
20241029,185100,1622805850,2785,2785,2785,2785,0
|
|
20241029,185000,1622805850,2785,2785,2785,2785,0
|
|
20241029,184900,1622805850,2785,2785,2785,2785,0
|
|
20241029,184800,1622805850,2785,2785,2785,2785,0
|
|
20241029,184700,1622805850,2785,2785,2785,2785,0
|
|
20241029,184600,1622805850,2785,2785,2785,2785,0
|
|
20241029,184500,1622805850,2785,2785,2785,2785,0
|
|
20241029,184400,1622805850,2785,2785,2785,2785,0
|
|
20241029,184300,1622805850,2785,2785,2785,2785,0
|
|
20241029,184200,1622805850,2785,2785,2785,2785,0
|
|
20241029,184100,1622805850,2785,2785,2785,2785,0
|
|
20241029,184000,1622805850,2785,2785,2785,2785,0
|
|
20241029,183900,1622805850,2785,2785,2785,2785,0
|
|
20241029,183800,1622805850,2785,2785,2785,2785,0
|
|
20241029,183700,1622805850,2785,2785,2785,2785,0
|
|
20241029,183600,1622805850,2785,2785,2785,2785,0
|
|
20241029,183500,1622805850,2785,2785,2785,2785,6897
|
|
20241029,183400,1622805850,2785,2785,2785,2785,0
|
|
20241029,183300,1622805850,2785,2785,2785,2785,0
|
|
20241029,183200,1622805850,2785,2785,2785,2785,0
|
|
20241029,183100,1622805850,2785,2785,2785,2785,0
|
|
20241029,183000,1622805850,2785,2785,2785,2785,0
|
|
20241029,182900,1622805850,2785,2785,2785,2785,0
|
|
20241029,182800,1622805850,2785,2785,2785,2785,0
|
|
20241029,182700,1622805850,2785,2785,2785,2785,0
|
|
20241029,182600,1622805850,2785,2785,2785,2785,0
|
|
20241029,182500,1622805850,2785,2785,2785,2785,0
|
|
20241029,182400,1622805850,2785,2785,2785,2785,0
|
|
20241029,182300,1622805850,2785,2785,2785,2785,0
|
|
20241029,182200,1622805850,2785,2785,2785,2785,0
|
|
20241029,182100,1622805850,2785,2785,2785,2785,0
|
|
20241029,182000,1622805850,2785,2785,2785,2785,0
|
|
20241029,181900,1622805850,2785,2785,2785,2785,0
|
|
20241029,181800,1622805850,2785,2785,2785,2785,0
|
|
20241029,181700,1622805850,2785,2785,2785,2785,0
|
|
20241029,181600,1622805850,2785,2785,2785,2785,0
|
|
20241029,181500,1622805850,2785,2785,2785,2785,0
|
|
20241029,181400,1622805850,2785,2785,2785,2785,0
|
|
20241029,181300,1622805850,2785,2785,2785,2785,0
|
|
20241029,181200,1622805850,2785,2785,2785,2785,0
|
|
20241029,181100,1622805850,2785,2785,2785,2785,0
|
|
20241029,181000,1622805850,2785,2785,2785,2785,0
|
|
20241029,180900,1622805850,2785,2785,2785,2785,0
|
|
20241029,180800,1622805850,2785,2785,2785,2785,0
|
|
20241029,180700,1622805850,2785,2785,2785,2785,0
|
|
20241029,180600,1622805850,2785,2785,2785,2785,0
|
|
20241029,180500,1622805850,2785,2785,2785,2785,6897
|
|
20241029,180400,1622805850,2785,2785,2785,2785,0
|
|
20241029,180300,1622805850,2785,2785,2785,2785,0
|
|
20241029,180200,1622805850,2785,2785,2785,2785,0
|
|
20241029,180100,1622805850,2785,2785,2785,2785,0
|
|
20241029,180000,1622805850,2785,2785,2785,2785,0
|
|
20241029,175900,1622805850,2785,2785,2785,2785,0
|
|
20241029,175800,1622805850,2785,2785,2785,2785,0
|
|
20241029,175700,1622805850,2785,2785,2785,2785,0
|
|
20241029,175600,1622805850,2785,2785,2785,2785,0
|
|
20241029,175500,1622805850,2785,2785,2785,2785,0
|
|
20241029,175400,1622805850,2785,2785,2785,2785,0
|
|
20241029,175300,1622805850,2785,2785,2785,2785,0
|
|
20241029,175200,1622805850,2785,2785,2785,2785,0
|
|
20241029,175100,1622805850,2785,2785,2785,2785,0
|
|
20241029,175000,1622805850,2785,2785,2785,2785,0
|
|
20241029,174900,1622805850,2785,2785,2785,2785,0
|
|
20241029,174800,1622805850,2785,2785,2785,2785,0
|
|
20241029,174700,1622805850,2785,2785,2785,2785,0
|
|
20241029,174600,1622805850,2785,2785,2785,2785,0
|
|
20241029,174500,1622805850,2785,2785,2785,2785,0
|
|
20241029,174400,1622805850,2785,2785,2785,2785,0
|
|
20241029,174300,1622805850,2785,2785,2785,2785,0
|
|
20241029,174200,1622805850,2785,2785,2785,2785,0
|
|
20241029,174100,1622805850,2785,2785,2785,2785,0
|
|
20241029,174000,1622805850,2785,2785,2785,2785,0
|
|
20241029,173900,1622805850,2785,2785,2785,2785,0
|
|
20241029,173800,1622805850,2785,2785,2785,2785,0
|
|
20241029,173700,1622805850,2785,2785,2785,2785,0
|
|
20241029,173600,1622805850,2785,2785,2785,2785,0
|
|
20241029,173500,1622805850,2785,2785,2785,2785,6897
|
|
20241029,173400,1622805850,2785,2785,2785,2785,0
|
|
20241029,173300,1622805850,2785,2785,2785,2785,0
|
|
20241029,173200,1622805850,2785,2785,2785,2785,0
|
|
20241029,173100,1622805850,2785,2785,2785,2785,0
|
|
20241029,173000,1622805850,2785,2785,2785,2785,0
|
|
20241029,172900,1622805850,2785,2785,2785,2785,0
|
|
20241029,172800,1622805850,2785,2785,2785,2785,0
|
|
20241029,172700,1622805850,2785,2785,2785,2785,0
|
|
20241029,172600,1622805850,2785,2785,2785,2785,0
|
|
20241029,172500,1622805850,2785,2785,2785,2785,0
|
|
20241029,172400,1622805850,2785,2785,2785,2785,0
|
|
20241029,172300,1622805850,2785,2785,2785,2785,0
|
|
20241029,172200,1622805850,2785,2785,2785,2785,0
|
|
20241029,172100,1622805850,2785,2785,2785,2785,0
|
|
20241029,172000,1622805850,2785,2785,2785,2785,0
|
|
20241029,171900,1622805850,2785,2785,2785,2785,0
|
|
20241029,171800,1622805850,2785,2785,2785,2785,0
|
|
20241029,171700,1622805850,2785,2785,2785,2785,0
|
|
20241029,171600,1622805850,2785,2785,2785,2785,0
|
|
20241029,171500,1622805850,2785,2785,2785,2785,0
|
|
20241029,171400,1622805850,2785,2785,2785,2785,0
|
|
20241029,171300,1622805850,2785,2785,2785,2785,0
|
|
20241029,171200,1622805850,2785,2785,2785,2785,0
|
|
20241029,171100,1622805850,2785,2785,2785,2785,0
|
|
20241029,171000,1622805850,2785,2785,2785,2785,0
|
|
20241029,170900,1622805850,2785,2785,2785,2785,0
|
|
20241029,170800,1622805850,2785,2785,2785,2785,0
|
|
20241029,170700,1622805850,2785,2785,2785,2785,0
|
|
20241029,170600,1622805850,2785,2785,2785,2785,0
|
|
20241029,170500,1622805850,2785,2785,2785,2785,6897
|
|
20241029,170400,1622805850,2785,2785,2785,2785,0
|
|
20241029,170300,1622805850,2785,2785,2785,2785,0
|
|
20241029,170200,1622805850,2785,2785,2785,2785,0
|
|
20241029,170100,1622805850,2785,2785,2785,2785,0
|
|
20241029,170000,1622805850,2785,2785,2785,2785,0
|
|
20241029,165900,1622805850,2785,2785,2785,2785,0
|
|
20241029,165800,1622805850,2785,2785,2785,2785,0
|
|
20241029,165700,1622805850,2785,2785,2785,2785,0
|
|
20241029,165600,1622805850,2785,2785,2785,2785,0
|
|
20241029,165500,1622805850,2785,2785,2785,2785,0
|
|
20241029,165400,1622805850,2785,2785,2785,2785,0
|
|
20241029,165300,1622805850,2785,2785,2785,2785,0
|
|
20241029,165200,1622805850,2785,2785,2785,2785,0
|
|
20241029,165100,1622805850,2785,2785,2785,2785,0
|
|
20241029,165000,1622805850,2785,2785,2785,2785,0
|
|
20241029,164900,1622805850,2785,2785,2785,2785,0
|
|
20241029,164800,1622805850,2785,2785,2785,2785,0
|
|
20241029,164700,1622805850,2785,2785,2785,2785,0
|
|
20241029,164600,1622805850,2785,2785,2785,2785,0
|
|
20241029,164500,1622805850,2785,2785,2785,2785,0
|
|
20241029,164400,1622805850,2785,2785,2785,2785,0
|
|
20241029,164300,1622805850,2785,2785,2785,2785,0
|
|
20241029,164200,1622805850,2785,2785,2785,2785,0
|
|
20241029,164100,1622805850,2785,2785,2785,2785,0
|
|
20241029,164000,1622805850,2785,2785,2785,2785,0
|
|
20241029,163900,1622805850,2785,2785,2785,2785,0
|
|
20241029,163800,1622805850,2785,2785,2785,2785,0
|
|
20241029,163700,1622805850,2785,2785,2785,2785,0
|
|
20241029,163600,1622805850,2785,2785,2785,2785,0
|
|
20241029,163500,1622805850,2785,2785,2785,2785,6897
|
|
20241029,163400,1622805850,2785,2785,2785,2785,0
|
|
20241029,163300,1622805850,2785,2785,2785,2785,0
|
|
20241029,163200,1622805850,2785,2785,2785,2785,0
|
|
20241029,163100,1622805850,2785,2785,2785,2785,0
|
|
20241029,163000,1622805850,2785,2785,2785,2785,0
|
|
20241029,162900,1622805850,2785,2785,2785,2785,0
|
|
20241029,162800,1622805850,2785,2785,2785,2785,0
|
|
20241029,162700,1622805850,2785,2785,2785,2785,0
|
|
20241029,162600,1622805850,2785,2785,2785,2785,0
|
|
20241029,162500,1622805850,2785,2785,2785,2785,0
|
|
20241029,162400,1622805850,2785,2785,2785,2785,0
|
|
20241029,162300,1622805850,2785,2785,2785,2785,0
|
|
20241029,162200,1622805850,2785,2785,2785,2785,0
|
|
20241029,162100,1622805850,2785,2785,2785,2785,0
|
|
20241029,162000,1622805850,2785,2785,2785,2785,0
|
|
20241029,161900,1622805850,2785,2785,2785,2785,0
|
|
20241029,161800,1622805850,2785,2785,2785,2785,0
|
|
20241029,161700,1622805850,2785,2785,2785,2785,0
|
|
20241029,161600,1622805850,2785,2785,2785,2785,0
|
|
20241029,161500,1622805850,2785,2785,2785,2785,0
|
|
20241029,161400,1622805850,2785,2785,2785,2785,0
|
|
20241029,161300,1622805850,2785,2785,2785,2785,0
|
|
20241029,161200,1622805850,2785,2785,2785,2785,0
|
|
20241029,161100,1622805850,2785,2785,2785,2785,0
|
|
20241029,161000,1622805850,2785,2785,2785,2785,0
|
|
20241029,160900,1622805850,2785,2785,2785,2785,0
|
|
20241029,160800,1622805850,2785,2785,2785,2785,0
|
|
20241029,160700,1622805850,2785,2785,2785,2785,0
|
|
20241029,160600,1622805850,2785,2785,2785,2785,0
|
|
20241029,160500,1622805850,2785,2785,2785,2785,6897
|
|
20241029,160400,1622805850,2785,2785,2785,2785,0
|
|
20241029,160300,1622805850,2785,2785,2785,2785,0
|
|
20241029,160200,1622805850,2785,2785,2785,2785,0
|
|
20241029,160100,1622805850,2785,2785,2785,2785,0
|
|
20241029,160000,1622805850,2785,2785,2785,2785,0
|
|
20241029,155900,1622805850,2785,2785,2785,2785,0
|
|
20241029,155800,1622805850,2785,2785,2785,2785,0
|
|
20241029,155700,1622805850,2785,2785,2785,2785,0
|
|
20241029,155600,1622805850,2785,2785,2785,2785,0
|
|
20241029,155500,1622805850,2785,2785,2785,2785,0
|
|
20241029,155400,1622805850,2785,2785,2785,2785,0
|
|
20241029,155300,1622805850,2785,2785,2785,2785,0
|
|
20241029,155200,1622805850,2785,2785,2785,2785,0
|
|
20241029,155100,1622805850,2785,2785,2785,2785,0
|
|
20241029,155000,1622805850,2785,2785,2785,2785,0
|
|
20241029,154900,1622805850,2785,2785,2785,2785,0
|
|
20241029,154800,1622805850,2785,2785,2785,2785,0
|
|
20241029,154700,1622805850,2785,2785,2785,2785,0
|
|
20241029,154600,1622805850,2785,2785,2785,2785,0
|
|
20241029,154500,1622805850,2785,2785,2785,2785,0
|
|
20241029,154400,1622805850,2785,2785,2785,2785,0
|
|
20241029,154300,1622805850,2785,2785,2785,2785,0
|
|
20241029,154200,1622805850,2785,2785,2785,2785,0
|
|
20241029,154100,1622805850,2785,2785,2785,2785,0
|
|
20241029,154000,1622805850,2785,2785,2785,2785,0
|
|
20241029,153900,1622805850,2785,2785,2785,2785,0
|
|
20241029,153800,1622805850,2785,2785,2785,2785,0
|
|
20241029,153700,1622805850,2785,2785,2785,2785,0
|
|
20241029,153600,1622805850,2785,2785,2785,2785,0
|
|
20241029,153500,1622805850,2785,2785,2785,2785,6897
|
|
20241029,153400,1622805850,2785,2785,2785,2785,0
|
|
20241029,153300,1622805850,2785,2785,2785,2785,0
|
|
20241029,153200,1622805850,2785,2785,2785,2785,0
|
|
20241029,153100,1622805850,2785,2785,2785,2785,0
|
|
20241029,153000,1622805850,2785,2785,2785,2785,6897
|
|
20241029,152900,1603597705,2780,2780,2780,2780,0
|
|
20241029,152800,1603597705,2780,2780,2780,2780,0
|
|
20241029,152700,1603597705,2780,2780,2780,2780,0
|
|
20241029,152600,1603597705,2780,2780,2780,2780,0
|
|
20241029,152500,1603597705,2780,2780,2780,2780,0
|
|
20241029,152400,1603597705,2780,2780,2780,2780,0
|
|
20241029,152300,1603597705,2780,2780,2780,2780,0
|
|
20241029,152200,1603597705,2780,2780,2780,2780,0
|
|
20241029,152100,1603597705,2780,2780,2780,2780,0
|
|
20241029,152000,1603597705,2780,2780,2780,2780,0
|
|
20241029,151900,1603597705,2780,2780,2780,2780,250
|
|
20241029,151800,1602902705,2760,2780,2785,2760,1765
|
|
20241029,151700,1598006410,2785,2785,2785,2785,0
|
|
20241029,151600,1598006410,2785,2765,2785,2765,260
|
|
20241029,151500,1597285090,2785,2785,2785,2785,103
|
|
20241029,151400,1596998235,2785,2785,2785,2785,141
|
|
20241029,151300,1596605550,2785,2785,2785,2785,101
|
|
20241029,151200,1596324265,2785,2785,2785,2785,100
|
|
20241029,151100,1596045765,2785,2770,2785,2770,120
|
|
20241029,151000,1595713000,2760,2750,2760,2750,635
|
|
20241029,150900,1593960915,2755,2755,2755,2755,153
|
|
20241029,150800,1593539400,2760,2755,2760,2755,664
|
|
20241029,150700,1591707080,2760,2770,2770,2760,2716
|
|
20241029,150600,1584191280,2750,2770,2770,2750,10401
|
|
20241029,150500,1555574890,2760,2760,2760,2750,4292
|
|
20241029,150400,1543746390,2760,2780,2780,2760,991
|
|
20241029,150300,1541011010,2780,2775,2780,2775,200
|
|
20241029,150200,1540455240,2770,2760,2770,2760,904
|
|
20241029,150100,1537958160,2760,2755,2760,2755,4447
|
|
20241029,150000,1525706490,2750,2765,2765,2750,1565
|
|
20241029,145900,1521391205,2750,2750,2765,2750,1501
|
|
20241029,145800,1517250005,2755,2765,2765,2755,5000
|
|
20241029,145700,1503471465,2775,2765,2775,2765,92
|
|
20241029,145600,1503216500,2750,2765,2765,2745,7319
|
|
20241029,145500,1483115710,2770,2775,2775,2765,1076
|
|
20241029,145400,1480138995,2765,2775,2775,2765,519
|
|
20241029,145300,1478703950,2760,2760,2760,2755,2219
|
|
20241029,145200,1472582545,2745,2790,2790,2745,11019
|
|
20241029,145100,1442248980,2780,2785,2785,2780,107
|
|
20241029,145000,1441951160,2785,2800,2800,2785,2467
|
|
20241029,144900,1435068945,2800,2800,2800,2800,364
|
|
20241029,144800,1434049745,2800,2800,2800,2800,0
|
|
20241029,144700,1434049745,2800,2800,2815,2800,2186
|
|
20241029,144600,1427928910,2800,2800,2800,2800,50
|
|
20241029,144500,1427788910,2800,2785,2800,2785,2250
|
|
20241029,144400,1421512840,2780,2780,2780,2780,0
|
|
20241029,144300,1421512840,2780,2785,2785,2780,1217
|
|
20241029,144200,1418127710,2785,2780,2785,2780,164
|
|
20241029,144100,1417671775,2765,2765,2765,2765,0
|
|
20241029,144000,1417671775,2765,2775,2775,2765,4124
|
|
20241029,143900,1406256785,2760,2765,2775,2760,5990
|
|
20241029,143800,1389695585,2770,2770,2770,2770,292
|
|
20241029,143700,1388886745,2770,2775,2775,2770,107
|
|
20241029,143600,1388590350,2765,2770,2770,2765,3628
|
|
20241029,143500,1378558600,2765,2765,2765,2765,0
|
|
20241029,143400,1378558600,2765,2770,2780,2765,6065
|
|
20241029,143300,1361753055,2765,2765,2765,2765,23
|
|
20241029,143200,1361689460,2765,2770,2770,2765,2208
|
|
20241029,143100,1355574840,2765,2765,2765,2765,1
|
|
20241029,143000,1355572075,2765,2765,2765,2765,241
|
|
20241029,142900,1354905710,2765,2775,2780,2765,6
|
|
20241029,142800,1354889085,2770,2750,2770,2750,562
|
|
20241029,142700,1353334305,2745,2760,2760,2745,3000
|
|
20241029,142600,1345075855,2770,2770,2770,2770,1121
|
|
20241029,142500,1341970685,2770,2770,2770,2770,0
|
|
20241029,142400,1341970685,2770,2770,2770,2770,0
|
|
20241029,142300,1341970685,2770,2770,2770,2770,122
|
|
20241029,142200,1341632745,2755,2755,2755,2755,0
|
|
20241029,142100,1341632745,2755,2760,2760,2755,60
|
|
20241029,142000,1341467425,2755,2755,2755,2755,200
|
|
20241029,141900,1340916425,2750,2750,2750,2750,0
|
|
20241029,141800,1340916425,2750,2750,2750,2750,0
|
|
20241029,141700,1340916425,2750,2770,2770,2750,370
|
|
20241029,141600,1339898905,2750,2750,2750,2750,253
|
|
20241029,141500,1339203155,2750,2780,2780,2745,5078
|
|
20241029,141400,1325210065,2790,2785,2790,2785,401
|
|
20241029,141300,1324093275,2780,2765,2780,2755,6013
|
|
20241029,141200,1307447815,2755,2755,2755,2755,0
|
|
20241029,141100,1307447815,2755,2755,2755,2755,0
|
|
20241029,141000,1307447815,2755,2760,2760,2755,504
|
|
20241029,140900,1306059290,2755,2755,2755,2755,0
|
|
20241029,140800,1306059290,2755,2760,2760,2755,708
|
|
20241029,140700,1304108000,2760,2760,2760,2760,51
|
|
20241029,140600,1303967240,2760,2760,2760,2760,100
|
|
20241029,140500,1303691240,2760,2760,2760,2755,2710
|
|
20241029,140400,1296211945,2765,2765,2765,2765,0
|
|
20241029,140300,1296211945,2765,2765,2765,2765,359
|
|
20241029,140200,1295219310,2770,2765,2770,2765,441
|
|
20241029,140100,1293998415,2770,2770,2770,2770,501
|
|
20241029,140000,1292610645,2770,2770,2770,2770,500
|
|
20241029,135900,1291225645,2770,2775,2775,2770,1041
|
|
20241029,135800,1288339050,2775,2775,2775,2775,1456
|
|
20241029,135700,1284298650,2770,2760,2770,2760,585
|
|
20241029,135600,1282678210,2760,2770,2770,2760,2014
|
|
20241029,135500,1277119420,2770,2750,2770,2750,1342
|
|
20241029,135400,1273423800,2755,2750,2755,2750,1094
|
|
20241029,135300,1270412070,2750,2760,2760,2750,1998
|
|
20241029,135200,1264906190,2760,2760,2760,2760,0
|
|
20241029,135100,1264906190,2760,2760,2760,2760,1015
|
|
20241029,135000,1262104790,2760,2760,2760,2760,0
|
|
20241029,134900,1262104790,2760,2760,2760,2760,100
|
|
20241029,134800,1261828790,2750,2745,2750,2745,520
|
|
20241029,134700,1260399390,2745,2750,2750,2745,252
|
|
20241029,134600,1259707150,2750,2750,2750,2745,1697
|
|
20241029,134500,1255041585,2750,2750,2750,2750,2300
|
|
20241029,134400,1248716585,2750,2750,2750,2750,1000
|
|
20241029,134300,1245966585,2750,2770,2770,2750,1287
|
|
20241029,134200,1242421595,2770,2750,2770,2745,2272
|
|
20241029,134100,1236179655,2750,2750,2750,2750,523
|
|
20241029,134000,1234741405,2750,2755,2755,2750,619
|
|
20241029,133900,1233038835,2750,2750,2755,2750,47
|
|
20241029,133800,1232909390,2750,2750,2750,2750,146
|
|
20241029,133700,1232507890,2745,2735,2745,2715,10582
|
|
20241029,133600,1203711655,2740,2740,2745,2740,2522
|
|
20241029,133500,1196796375,2755,2755,2755,2755,7
|
|
20241029,133400,1196777090,2755,2755,2755,2745,921
|
|
20241029,133300,1194245735,2755,2730,2755,2725,5767
|
|
20241029,133200,1178502585,2730,2755,2755,2730,10264
|
|
20241029,133100,1150347695,2760,2765,2765,2760,4
|
|
20241029,133000,1150336650,2770,2800,2800,2760,10438
|
|
20241029,132900,1121464645,2790,2795,2795,2790,12
|
|
20241029,132800,1121431160,2815,2815,2815,2815,502
|
|
20241029,132700,1120018030,2815,2815,2815,2815,0
|
|
20241029,132600,1120018030,2815,2815,2815,2815,15
|
|
20241029,132500,1119975805,2815,2815,2815,2815,0
|
|
20241029,132400,1119975805,2815,2815,2815,2815,10
|
|
20241029,132300,1119947655,2795,2795,2795,2795,0
|
|
20241029,132200,1119947655,2795,2795,2795,2795,5000
|
|
20241029,132100,1105972655,2785,2805,2805,2785,1107
|
|
20241029,132000,1102875725,2810,2810,2810,2810,0
|
|
20241029,131900,1102875725,2810,2810,2810,2810,110
|
|
20241029,131800,1102566625,2810,2805,2810,2805,149
|
|
20241029,131700,1102148185,2805,2795,2810,2795,422
|
|
20241029,131600,1100964875,2810,2810,2810,2810,0
|
|
20241029,131500,1100964875,2810,2800,2810,2800,12
|
|
20241029,131400,1100931175,2810,2785,2810,2785,10401
|
|
20241029,131300,1071849515,2775,2775,2775,2775,20
|
|
20241029,131200,1071794015,2775,2780,2780,2775,461
|
|
20241029,131100,1070512940,2780,2780,2785,2780,102
|
|
20241029,131000,1070229375,2780,2780,2780,2780,100
|
|
20241029,130900,1069951375,2790,2790,2790,2790,10
|
|
20241029,130800,1069923475,2780,2780,2780,2780,636
|
|
20241029,130700,1068155395,2780,2780,2780,2780,1284
|
|
20241029,130600,1064585875,2760,2795,2795,2760,13086
|
|
20241029,130500,1028413315,2800,2805,2805,2800,202
|
|
20241029,130400,1027847705,2800,2805,2805,2800,3139
|
|
20241029,130300,1019053505,2800,2800,2800,2800,0
|
|
20241029,130200,1019053505,2800,2800,2800,2800,0
|
|
20241029,130100,1019053505,2800,2795,2800,2795,472
|
|
20241029,130000,1017734180,2795,2795,2795,2795,1
|
|
20241029,125900,1017731385,2795,2795,2795,2795,500
|
|
20241029,125800,1016333885,2795,2820,2820,2795,150
|
|
20241029,125700,1015913385,2820,2820,2820,2820,10
|
|
20241029,125600,1015885185,2790,2810,2810,2790,2806
|
|
20241029,125500,1008026260,2820,2820,2820,2820,0
|
|
20241029,125400,1008026260,2820,2820,2820,2820,10
|
|
20241029,125300,1007998060,2815,2815,2815,2815,410
|
|
20241029,125200,1006843910,2810,2810,2810,2810,5
|
|
20241029,125100,1006829860,2805,2805,2805,2805,0
|
|
20241029,125000,1006829860,2805,2810,2810,2805,14
|
|
20241029,124900,1006790585,2805,2805,2805,2805,0
|
|
20241029,124800,1006790585,2805,2805,2805,2805,1
|
|
20241029,124700,1006787780,2820,2820,2820,2820,10
|
|
20241029,124600,1006759580,2805,2810,2810,2805,65
|
|
20241029,124500,1006577250,2825,2825,2825,2825,10
|
|
20241029,124400,1006549000,2805,2810,2810,2805,3000
|
|
20241029,124300,998123700,2810,2810,2810,2810,0
|
|
20241029,124200,998123700,2810,2810,2810,2810,1
|
|
20241029,124100,998120890,2810,2810,2810,2810,0
|
|
20241029,124000,998120890,2810,2810,2810,2810,0
|
|
20241029,123900,998120890,2810,2810,2810,2810,395
|
|
20241029,123800,997010940,2825,2825,2825,2825,0
|
|
20241029,123700,997010940,2825,2825,2825,2825,0
|
|
20241029,123600,997010940,2825,2810,2825,2810,11
|
|
20241029,123500,996979880,2810,2810,2810,2810,3
|
|
20241029,123400,996971450,2815,2815,2815,2815,202
|
|
20241029,123300,996402820,2830,2830,2830,2830,0
|
|
20241029,123200,996402820,2830,2810,2830,2810,64
|
|
20241029,123100,996222780,2810,2815,2830,2810,2826
|
|
20241029,123000,988279260,2810,2810,2815,2810,458
|
|
20241029,122900,986991295,2805,2805,2805,2805,0
|
|
20241029,122800,986991295,2805,2805,2805,2805,65
|
|
20241029,122700,986808970,2805,2805,2805,2805,0
|
|
20241029,122600,986808970,2805,2805,2805,2805,0
|
|
20241029,122500,986808970,2805,2805,2805,2805,0
|
|
20241029,122400,986808970,2805,2805,2805,2805,1
|
|
20241029,122300,986806165,2810,2810,2810,2810,80
|
|
20241029,122200,986581365,2810,2810,2810,2810,100
|
|
20241029,122100,986300365,2810,2805,2810,2805,100
|
|
20241029,122000,986019390,2800,2800,2800,2800,0
|
|
20241029,121900,986019390,2800,2800,2800,2800,30
|
|
20241029,121800,985935390,2815,2815,2815,2815,3
|
|
20241029,121700,985926945,2815,2815,2815,2815,500
|
|
20241029,121600,984519445,2815,2815,2815,2815,5
|
|
20241029,121500,984505370,2815,2815,2815,2815,0
|
|
20241029,121400,984505370,2815,2815,2815,2815,0
|
|
20241029,121300,984505370,2815,2815,2815,2815,100
|
|
20241029,121200,984223870,2815,2815,2815,2815,1
|
|
20241029,121100,984221055,2815,2815,2815,2815,18
|
|
20241029,121000,984170385,2800,2810,2815,2800,837
|
|
20241029,120900,981824890,2810,2810,2810,2810,400
|
|
20241029,120800,980700890,2815,2815,2815,2815,0
|
|
20241029,120700,980700890,2815,2815,2815,2815,0
|
|
20241029,120600,980700890,2815,2815,2815,2815,1751
|
|
20241029,120500,975771825,2815,2815,2815,2815,9
|
|
20241029,120400,975746490,2815,2815,2815,2815,1
|
|
20241029,120300,975743675,2830,2830,2830,2830,0
|
|
20241029,120200,975743675,2830,2830,2830,2830,64
|
|
20241029,120100,975562555,2815,2815,2815,2815,1312
|
|
20241029,120000,971869275,2815,2820,2820,2815,2
|
|
20241029,115900,971863640,2835,2835,2835,2830,1755
|
|
20241029,115800,966888365,2835,2835,2835,2835,76
|
|
20241029,115700,966672905,2850,2835,2850,2835,121
|
|
20241029,115600,966328735,2835,2835,2835,2835,0
|
|
20241029,115500,966328735,2835,2855,2855,2835,1320
|
|
20241029,115400,962563950,2855,2855,2855,2850,1045
|
|
20241029,115300,959580480,2855,2855,2855,2855,0
|
|
20241029,115200,959580480,2855,2820,2855,2820,5000
|
|
20241029,115100,945335295,2820,2815,2820,2815,1322
|
|
20241029,115000,941613815,2815,2800,2815,2800,5664
|
|
20241029,114900,925728740,2805,2805,2805,2805,0
|
|
20241029,114800,925728740,2805,2800,2805,2785,119
|
|
20241029,114700,925395585,2800,2800,2800,2800,86
|
|
20241029,114600,925154785,2800,2790,2800,2790,300
|
|
20241029,114500,924316475,2780,2790,2790,2780,253
|
|
20241029,114400,923612525,2795,2810,2810,2795,35
|
|
20241029,114300,923514475,2815,2815,2815,2815,0
|
|
20241029,114200,923514475,2815,2815,2815,2815,1
|
|
20241029,114100,923511660,2815,2800,2815,2780,631
|
|
20241029,114000,921748015,2800,2800,2800,2800,1000
|
|
20241029,113900,918948015,2800,2800,2800,2800,0
|
|
20241029,113800,918948015,2800,2800,2800,2800,19
|
|
20241029,113700,918894815,2800,2815,2815,2795,165
|
|
20241029,113600,918432915,2800,2815,2815,2800,12
|
|
20241029,113500,918399160,2800,2815,2815,2800,1247
|
|
20241029,113400,914897500,2815,2815,2815,2815,130
|
|
20241029,113300,914531550,2815,2810,2815,2810,103
|
|
20241029,113200,914241620,2815,2820,2820,2815,278
|
|
20241029,113100,913459005,2820,2800,2820,2800,2792
|
|
20241029,113000,905599440,2795,2795,2795,2795,393
|
|
20241029,112900,904501005,2800,2800,2800,2800,1124
|
|
20241029,112800,901353805,2800,2800,2800,2800,598
|
|
20241029,112700,899679405,2800,2800,2800,2800,0
|
|
20241029,112600,899679405,2800,2800,2800,2800,1280
|
|
20241029,112500,896095405,2805,2805,2805,2805,0
|
|
20241029,112400,896095405,2805,2805,2805,2805,415
|
|
20241029,112300,894931330,2805,2800,2805,2800,23
|
|
20241029,112200,894866820,2805,2805,2805,2805,15
|
|
20241029,112100,894824745,2805,2805,2805,2805,10
|
|
20241029,112000,894796695,2800,2800,2800,2800,0
|
|
20241029,111900,894796695,2800,2800,2800,2800,620
|
|
20241029,111800,893060695,2800,2810,2810,2800,210
|
|
20241029,111700,892471195,2805,2810,2810,2805,484
|
|
20241029,111600,891111165,2815,2815,2815,2815,1
|
|
20241029,111500,891108350,2805,2800,2805,2800,908
|
|
20241029,111400,888563590,2805,2805,2805,2805,534
|
|
20241029,111300,887065720,2805,2795,2805,2795,389
|
|
20241029,111200,885978445,2800,2785,2800,2785,1032
|
|
20241029,111100,883095880,2770,2770,2770,2770,1627
|
|
20241029,111000,878589090,2775,2750,2775,2730,1681
|
|
20241029,110900,873965060,2750,2760,2760,2750,33
|
|
20241029,110800,873874000,2745,2765,2765,2745,8
|
|
20241029,110700,873851980,2765,2765,2770,2745,1165
|
|
20241029,110600,870632335,2755,2785,2785,2715,7885
|
|
20241029,110500,848902640,2785,2795,2795,2785,729
|
|
20241029,110400,846868725,2790,2805,2805,2790,662
|
|
20241029,110300,845019625,2805,2805,2805,2805,1
|
|
20241029,110200,845016820,2800,2800,2800,2800,20
|
|
20241029,110100,844960820,2800,2800,2800,2800,1
|
|
20241029,110000,844958020,2800,2795,2800,2795,890
|
|
20241029,105900,842466790,2790,2795,2795,2790,127
|
|
20241029,105800,842112390,2795,2795,2795,2795,1
|
|
20241029,105700,842109595,2795,2790,2795,2790,403
|
|
20241029,105600,840984315,2785,2825,2825,2780,1257
|
|
20241029,105500,837470800,2830,2765,2830,2760,2488
|
|
20241029,105400,830473085,2765,2765,2780,2765,2759
|
|
20241029,105300,822844300,2765,2795,2795,2765,2716
|
|
20241029,105200,815287820,2805,2805,2820,2805,417
|
|
20241029,105100,814118075,2805,2800,2805,2795,2753
|
|
20241029,105000,806401480,2800,2840,2865,2800,17362
|
|
20241029,104900,757417260,2845,2880,2890,2845,9465
|
|
20241029,104800,730295425,2880,2815,2890,2815,14719
|
|
20241029,104700,688275655,2815,2800,2815,2800,783
|
|
20241029,104600,686078730,2805,2800,2815,2800,1498
|
|
20241029,104500,681865795,2800,2770,2800,2770,9029
|
|
20241029,104400,656709385,2775,2780,2780,2775,414
|
|
20241029,104300,655560120,2770,2780,2785,2765,1629
|
|
20241029,104200,651044170,2780,2795,2800,2780,8810
|
|
20241029,104100,626483800,2790,2790,2795,2760,3313
|
|
20241029,104000,617234860,2795,2830,2835,2795,13704
|
|
20241029,103900,578591225,2830,2840,2840,2830,1209
|
|
20241029,103800,575163750,2840,2840,2840,2840,211
|
|
20241029,103700,574564510,2840,2840,2840,2835,1660
|
|
20241029,103600,569854035,2840,2850,2860,2840,2759
|
|
20241029,103500,562004880,2860,2855,2860,2845,1479
|
|
20241029,103400,557785670,2865,2855,2865,2850,2985
|
|
20241029,103300,549278375,2860,2865,2865,2860,47
|
|
20241029,103200,549143880,2860,2850,2860,2850,916
|
|
20241029,103100,546525120,2850,2850,2850,2850,100
|
|
20241029,103000,546240120,2850,2850,2850,2850,636
|
|
20241029,102900,544427520,2850,2860,2860,2850,287
|
|
20241029,102800,543608840,2860,2845,2860,2845,1003
|
|
20241029,102700,540747855,2850,2860,2860,2835,3723
|
|
20241029,102600,530152545,2860,2880,2880,2860,8846
|
|
20241029,102500,504761470,2880,2900,2900,2880,4132
|
|
20241029,102400,492826290,2900,2895,2900,2895,1330
|
|
20241029,102300,488970440,2895,2890,2895,2890,460
|
|
20241029,102200,487639040,2895,2895,2895,2895,60
|
|
20241029,102100,487465340,2895,2900,2900,2895,2815
|
|
20241029,102000,479301930,2905,2905,2905,2905,2504
|
|
20241029,101900,472027810,2910,2920,2920,2910,577
|
|
20241029,101800,470348730,2915,2915,2915,2910,412
|
|
20241029,101700,469149800,2925,2920,2925,2920,2
|
|
20241029,101600,469143955,2920,2910,2920,2910,3462
|
|
20241029,101500,459059535,2905,2910,2910,2905,1997
|
|
20241029,101400,453251745,2920,2920,2920,2920,0
|
|
20241029,101300,453251745,2920,2915,2920,2915,267
|
|
20241029,101200,452472435,2915,2915,2915,2915,31
|
|
20241029,101100,452382070,2910,2920,2925,2910,455
|
|
20241029,101000,451055970,2925,2950,2950,2920,3384
|
|
20241029,100900,441149080,2950,2950,2950,2950,32
|
|
20241029,100800,441054680,2955,2950,2955,2950,135
|
|
20241029,100700,440655940,2940,2975,2975,2940,1739
|
|
20241029,100600,435526035,2955,2955,2955,2955,9
|
|
20241029,100500,435499440,2975,2970,2975,2970,2530
|
|
20241029,100400,427982690,2965,2960,2965,2960,2001
|
|
20241029,100300,422052760,2950,2970,2970,2950,449
|
|
20241029,100200,420724570,2965,2965,2965,2965,1011
|
|
20241029,100100,417726955,2965,2955,2965,2955,2001
|
|
20241029,100000,411798745,2935,2935,2940,2935,2000
|
|
20241029,095900,405928715,2950,2930,2950,2930,1710
|
|
20241029,095800,400894110,2930,2930,2930,2930,0
|
|
20241029,095700,400894110,2930,2930,2930,2930,5
|
|
20241029,095600,400879460,2930,2925,2930,2915,676
|
|
20241029,095500,398902610,2925,2925,2925,2925,150
|
|
20241029,095400,398463860,2925,2925,2925,2925,40
|
|
20241029,095300,398346860,2920,2920,2920,2920,100
|
|
20241029,095200,398054860,2920,2920,2920,2920,0
|
|
20241029,095100,398054860,2920,2920,2920,2915,2997
|
|
20241029,095000,389303810,2920,2920,2920,2920,10
|
|
20241029,094900,389274610,2920,2920,2920,2920,1
|
|
20241029,094800,389271690,2940,2940,2940,2940,5
|
|
20241029,094700,389256990,2940,2940,2940,2940,258
|
|
20241029,094600,388498470,2940,2940,2940,2940,10
|
|
20241029,094500,388469070,2940,2940,2940,2940,2005
|
|
20241029,094400,382574370,2940,2940,2940,2940,5
|
|
20241029,094300,382559670,2940,2940,2940,2940,0
|
|
20241029,094200,382559670,2940,2945,2945,2940,61
|
|
20241029,094100,382380075,2945,2920,2945,2920,2447
|
|
20241029,094000,375224655,2910,2910,2910,2910,0
|
|
20241029,093900,375224655,2910,2910,2910,2910,820
|
|
20241029,093800,372838455,2910,2915,2915,2910,344
|
|
20241029,093700,371837165,2920,2910,2920,2905,1299
|
|
20241029,093600,368057105,2910,2910,2910,2910,39
|
|
20241029,093500,367943615,2900,2900,2900,2900,0
|
|
20241029,093400,367943615,2900,2900,2900,2900,230
|
|
20241029,093300,367276615,2900,2910,2910,2900,3771
|
|
20241029,093200,356330050,2910,2915,2915,2910,672
|
|
20241029,093100,354374470,2915,2915,2915,2915,26
|
|
20241029,093000,354298680,2915,2910,2915,2910,255
|
|
20241029,092900,353555855,2910,2920,2920,2910,272
|
|
20241029,092800,352764215,2920,2920,2920,2920,81
|
|
20241029,092700,352527695,2910,2910,2910,2905,2943
|
|
20241029,092600,343972610,2910,2910,2915,2910,594
|
|
20241029,092500,342241570,2905,2905,2905,2900,100
|
|
20241029,092400,341951115,2900,2920,2920,2900,4878
|
|
20241029,092300,327747140,2920,2930,2930,2920,2907
|
|
20241029,092200,319235990,2930,2945,2955,2930,1764
|
|
20241029,092100,314056850,2940,2955,2955,2940,3544
|
|
20241029,092000,303609860,2955,2955,2955,2955,653
|
|
20241029,091900,301680245,2955,2955,2960,2955,410
|
|
20241029,091800,300466775,2955,2970,2970,2955,2204
|
|
20241029,091700,293935160,2970,2985,2985,2970,330
|
|
20241029,091600,292954835,2980,2955,2980,2955,735
|
|
20241029,091500,290769405,2955,2955,2970,2955,215
|
|
20241029,091400,290134020,2970,2980,2980,2970,3222
|
|
20241029,091300,280553645,2980,3005,3025,2980,5626
|
|
20241029,091200,263724200,3030,3025,3030,3000,7899
|
|
20241029,091100,239967475,3025,3005,3025,3005,1323
|
|
20241029,091000,235969900,3005,3035,3035,3005,9383
|
|
20241029,090900,207657790,3035,3070,3075,3035,11994
|
|
20241029,090800,171185460,3065,3070,3070,3065,2566
|
|
20241029,090700,163316395,3070,3050,3070,3050,3792
|
|
20241029,090600,151710375,3045,3055,3060,3045,1760
|
|
20241029,090500,146330815,3060,3010,3070,3010,11976
|
|
20241029,090400,109937630,3010,3010,3010,2995,4803
|
|
20241029,090300,95504505,3015,2990,3015,2985,3882
|
|
20241029,090200,83864510,2990,3020,3025,2980,10896
|
|
20241029,090100,51228395,3020,3075,3075,3020,5508
|
|
20241029,090000,34529825,3075,3000,3075,3000,11416
|