591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184800,2279124540,2910,2910,2910,2910,15384
|
|
20241011,184700,2279124540,2910,2910,2910,2910,0
|
|
20241011,184600,2279124540,2910,2910,2910,2910,0
|
|
20241011,184500,2279124540,2910,2910,2910,2910,0
|
|
20241011,184400,2279124540,2910,2910,2910,2910,0
|
|
20241011,184300,2279124540,2910,2910,2910,2910,0
|
|
20241011,184200,2279124540,2910,2910,2910,2910,0
|
|
20241011,184100,2279124540,2910,2910,2910,2910,0
|
|
20241011,184000,2279124540,2910,2910,2910,2910,0
|
|
20241011,183900,2279124540,2910,2910,2910,2910,0
|
|
20241011,183800,2279124540,2910,2910,2910,2910,0
|
|
20241011,183700,2279124540,2910,2910,2910,2910,0
|
|
20241011,183600,2279124540,2910,2910,2910,2910,0
|
|
20241011,183500,2279124540,2910,2910,2910,2910,0
|
|
20241011,183400,2279124540,2910,2910,2910,2910,0
|
|
20241011,183300,2279124540,2910,2910,2910,2910,0
|
|
20241011,183200,2279124540,2910,2910,2910,2910,0
|
|
20241011,183100,2279124540,2910,2910,2910,2910,0
|
|
20241011,183000,2279124540,2910,2910,2910,2910,0
|
|
20241011,182900,2279124540,2910,2910,2910,2910,0
|
|
20241011,182800,2279124540,2910,2910,2910,2910,0
|
|
20241011,182700,2279124540,2910,2910,2910,2910,0
|
|
20241011,182600,2279124540,2910,2910,2910,2910,0
|
|
20241011,182500,2279124540,2910,2910,2910,2910,0
|
|
20241011,182400,2279124540,2910,2910,2910,2910,0
|
|
20241011,182300,2279124540,2910,2910,2910,2910,0
|
|
20241011,182200,2279124540,2910,2910,2910,2910,0
|
|
20241011,182100,2279124540,2910,2910,2910,2910,0
|
|
20241011,182000,2279124540,2910,2910,2910,2910,0
|
|
20241011,181900,2279124540,2910,2910,2910,2910,0
|
|
20241011,181800,2279124540,2910,2910,2910,2910,15384
|
|
20241011,181700,2279124540,2910,2910,2910,2910,0
|
|
20241011,181600,2279124540,2910,2910,2910,2910,0
|
|
20241011,181500,2279124540,2910,2910,2910,2910,0
|
|
20241011,181400,2279124540,2910,2910,2910,2910,0
|
|
20241011,181300,2279124540,2910,2910,2910,2910,0
|
|
20241011,181200,2279124540,2910,2910,2910,2910,0
|
|
20241011,181100,2279124540,2910,2910,2910,2910,0
|
|
20241011,181000,2279124540,2910,2910,2910,2910,0
|
|
20241011,180900,2279124540,2910,2910,2910,2910,0
|
|
20241011,180800,2279124540,2910,2910,2910,2910,0
|
|
20241011,180700,2279124540,2910,2910,2910,2910,0
|
|
20241011,180600,2279124540,2910,2910,2910,2910,0
|
|
20241011,180500,2279124540,2910,2910,2910,2910,0
|
|
20241011,180400,2279124540,2910,2910,2910,2910,0
|
|
20241011,180300,2279124540,2910,2910,2910,2910,0
|
|
20241011,180200,2279124540,2910,2910,2910,2910,0
|
|
20241011,180100,2279124540,2910,2910,2910,2910,0
|
|
20241011,180000,2279124540,2910,2910,2910,2910,0
|
|
20241011,175900,2279124540,2910,2910,2910,2910,0
|
|
20241011,175800,2279124540,2910,2910,2910,2910,0
|
|
20241011,175700,2279124540,2910,2910,2910,2910,0
|
|
20241011,175600,2279124540,2910,2910,2910,2910,0
|
|
20241011,175500,2279124540,2910,2910,2910,2910,0
|
|
20241011,175400,2279124540,2910,2910,2910,2910,0
|
|
20241011,175300,2279124540,2910,2910,2910,2910,0
|
|
20241011,175200,2279124540,2910,2910,2910,2910,0
|
|
20241011,175100,2279124540,2910,2910,2910,2910,0
|
|
20241011,175000,2279124540,2910,2910,2910,2910,0
|
|
20241011,174900,2279124540,2910,2910,2910,2910,0
|
|
20241011,174800,2279124540,2910,2910,2910,2910,15384
|
|
20241011,174700,2279124540,2910,2910,2910,2910,0
|
|
20241011,174600,2279124540,2910,2910,2910,2910,0
|
|
20241011,174500,2279124540,2910,2910,2910,2910,0
|
|
20241011,174400,2279124540,2910,2910,2910,2910,0
|
|
20241011,174300,2279124540,2910,2910,2910,2910,0
|
|
20241011,174200,2279124540,2910,2910,2910,2910,0
|
|
20241011,174100,2279124540,2910,2910,2910,2910,0
|
|
20241011,174000,2279124540,2910,2910,2910,2910,0
|
|
20241011,173900,2279124540,2910,2910,2910,2910,0
|
|
20241011,173800,2279124540,2910,2910,2910,2910,0
|
|
20241011,173700,2279124540,2910,2910,2910,2910,0
|
|
20241011,173600,2279124540,2910,2910,2910,2910,0
|
|
20241011,173500,2279124540,2910,2910,2910,2910,0
|
|
20241011,173400,2279124540,2910,2910,2910,2910,0
|
|
20241011,173300,2279124540,2910,2910,2910,2910,0
|
|
20241011,173200,2279124540,2910,2910,2910,2910,0
|
|
20241011,173100,2279124540,2910,2910,2910,2910,0
|
|
20241011,173000,2279124540,2910,2910,2910,2910,0
|
|
20241011,172900,2279124540,2910,2910,2910,2910,0
|
|
20241011,172800,2279124540,2910,2910,2910,2910,0
|
|
20241011,172700,2279124540,2910,2910,2910,2910,0
|
|
20241011,172600,2279124540,2910,2910,2910,2910,0
|
|
20241011,172500,2279124540,2910,2910,2910,2910,0
|
|
20241011,172400,2279124540,2910,2910,2910,2910,0
|
|
20241011,172300,2279124540,2910,2910,2910,2910,0
|
|
20241011,172200,2279124540,2910,2910,2910,2910,0
|
|
20241011,172100,2279124540,2910,2910,2910,2910,0
|
|
20241011,172000,2279124540,2910,2910,2910,2910,0
|
|
20241011,171900,2279124540,2910,2910,2910,2910,0
|
|
20241011,171800,2279124540,2910,2910,2910,2910,15384
|
|
20241011,171700,2279124540,2910,2910,2910,2910,0
|
|
20241011,171600,2279124540,2910,2910,2910,2910,0
|
|
20241011,171500,2279124540,2910,2910,2910,2910,0
|
|
20241011,171400,2279124540,2910,2910,2910,2910,0
|
|
20241011,171300,2279124540,2910,2910,2910,2910,0
|
|
20241011,171200,2279124540,2910,2910,2910,2910,0
|
|
20241011,171100,2279124540,2910,2910,2910,2910,0
|
|
20241011,171000,2279124540,2910,2910,2910,2910,0
|
|
20241011,170900,2279124540,2910,2910,2910,2910,0
|
|
20241011,170800,2279124540,2910,2910,2910,2910,0
|
|
20241011,170700,2279124540,2910,2910,2910,2910,0
|
|
20241011,170600,2279124540,2910,2910,2910,2910,0
|
|
20241011,170500,2279124540,2910,2910,2910,2910,0
|
|
20241011,170400,2279124540,2910,2910,2910,2910,0
|
|
20241011,170300,2279124540,2910,2910,2910,2910,0
|
|
20241011,170200,2279124540,2910,2910,2910,2910,0
|
|
20241011,170100,2279124540,2910,2910,2910,2910,0
|
|
20241011,170000,2279124540,2910,2910,2910,2910,0
|
|
20241011,165900,2279124540,2910,2910,2910,2910,0
|
|
20241011,165800,2279124540,2910,2910,2910,2910,0
|
|
20241011,165700,2279124540,2910,2910,2910,2910,0
|
|
20241011,165600,2279124540,2910,2910,2910,2910,0
|
|
20241011,165500,2279124540,2910,2910,2910,2910,0
|
|
20241011,165400,2279124540,2910,2910,2910,2910,0
|
|
20241011,165300,2279124540,2910,2910,2910,2910,0
|
|
20241011,165200,2279124540,2910,2910,2910,2910,0
|
|
20241011,165100,2279124540,2910,2910,2910,2910,0
|
|
20241011,165000,2279124540,2910,2910,2910,2910,0
|
|
20241011,164900,2279124540,2910,2910,2910,2910,0
|
|
20241011,164800,2279124540,2910,2910,2910,2910,15384
|
|
20241011,164700,2279124540,2910,2910,2910,2910,0
|
|
20241011,164600,2279124540,2910,2910,2910,2910,0
|
|
20241011,164500,2279124540,2910,2910,2910,2910,0
|
|
20241011,164400,2279124540,2910,2910,2910,2910,0
|
|
20241011,164300,2279124540,2910,2910,2910,2910,0
|
|
20241011,164200,2279124540,2910,2910,2910,2910,0
|
|
20241011,164100,2279124540,2910,2910,2910,2910,0
|
|
20241011,164000,2279124540,2910,2910,2910,2910,0
|
|
20241011,163900,2279124540,2910,2910,2910,2910,0
|
|
20241011,163800,2279124540,2910,2910,2910,2910,0
|
|
20241011,163700,2279124540,2910,2910,2910,2910,0
|
|
20241011,163600,2279124540,2910,2910,2910,2910,0
|
|
20241011,163500,2279124540,2910,2910,2910,2910,0
|
|
20241011,163400,2279124540,2910,2910,2910,2910,0
|
|
20241011,163300,2279124540,2910,2910,2910,2910,0
|
|
20241011,163200,2279124540,2910,2910,2910,2910,0
|
|
20241011,163100,2279124540,2910,2910,2910,2910,0
|
|
20241011,163000,2279124540,2910,2910,2910,2910,0
|
|
20241011,162900,2279124540,2910,2910,2910,2910,0
|
|
20241011,162800,2279124540,2910,2910,2910,2910,0
|
|
20241011,162700,2279124540,2910,2910,2910,2910,0
|
|
20241011,162600,2279124540,2910,2910,2910,2910,0
|
|
20241011,162500,2279124540,2910,2910,2910,2910,0
|
|
20241011,162400,2279124540,2910,2910,2910,2910,0
|
|
20241011,162300,2279124540,2910,2910,2910,2910,0
|
|
20241011,162200,2279124540,2910,2910,2910,2910,0
|
|
20241011,162100,2279124540,2910,2910,2910,2910,0
|
|
20241011,162000,2279124540,2910,2910,2910,2910,0
|
|
20241011,161900,2279124540,2910,2910,2910,2910,0
|
|
20241011,161800,2279124540,2910,2910,2910,2910,15384
|
|
20241011,161700,2279124540,2910,2910,2910,2910,0
|
|
20241011,161600,2279124540,2910,2910,2910,2910,0
|
|
20241011,161500,2279124540,2910,2910,2910,2910,0
|
|
20241011,161400,2279124540,2910,2910,2910,2910,0
|
|
20241011,161300,2279124540,2910,2910,2910,2910,0
|
|
20241011,161200,2279124540,2910,2910,2910,2910,0
|
|
20241011,161100,2279124540,2910,2910,2910,2910,0
|
|
20241011,161000,2279124540,2910,2910,2910,2910,0
|
|
20241011,160900,2279124540,2910,2910,2910,2910,0
|
|
20241011,160800,2279124540,2910,2910,2910,2910,0
|
|
20241011,160700,2279124540,2910,2910,2910,2910,0
|
|
20241011,160600,2279124540,2910,2910,2910,2910,0
|
|
20241011,160500,2279124540,2910,2910,2910,2910,0
|
|
20241011,160400,2279124540,2910,2910,2910,2910,0
|
|
20241011,160300,2279124540,2910,2910,2910,2910,0
|
|
20241011,160200,2279124540,2910,2910,2910,2910,0
|
|
20241011,160100,2279124540,2910,2910,2910,2910,0
|
|
20241011,160000,2279124540,2910,2910,2910,2910,0
|
|
20241011,155900,2279124540,2910,2910,2910,2910,0
|
|
20241011,155800,2279124540,2910,2910,2910,2910,0
|
|
20241011,155700,2279124540,2910,2910,2910,2910,0
|
|
20241011,155600,2279124540,2910,2910,2910,2910,0
|
|
20241011,155500,2279124540,2910,2910,2910,2910,0
|
|
20241011,155400,2279124540,2910,2910,2910,2910,0
|
|
20241011,155300,2279124540,2910,2910,2910,2910,0
|
|
20241011,155200,2279124540,2910,2910,2910,2910,0
|
|
20241011,155100,2279124540,2910,2910,2910,2910,0
|
|
20241011,155000,2279124540,2910,2910,2910,2910,0
|
|
20241011,154900,2279124540,2910,2910,2910,2910,0
|
|
20241011,154800,2279124540,2910,2910,2910,2910,15384
|
|
20241011,154700,2279124540,2910,2910,2910,2910,0
|
|
20241011,154600,2279124540,2910,2910,2910,2910,0
|
|
20241011,154500,2279124540,2910,2910,2910,2910,0
|
|
20241011,154400,2279124540,2910,2910,2910,2910,0
|
|
20241011,154300,2279124540,2910,2910,2910,2910,0
|
|
20241011,154200,2279124540,2910,2910,2910,2910,0
|
|
20241011,154100,2279124540,2910,2910,2910,2910,0
|
|
20241011,154000,2279124540,2910,2910,2910,2910,0
|
|
20241011,153900,2279124540,2910,2910,2910,2910,0
|
|
20241011,153800,2279124540,2910,2910,2910,2910,0
|
|
20241011,153700,2279124540,2910,2910,2910,2910,0
|
|
20241011,153600,2279124540,2910,2910,2910,2910,0
|
|
20241011,153500,2279124540,2910,2910,2910,2910,0
|
|
20241011,153400,2279124540,2910,2910,2910,2910,0
|
|
20241011,153300,2279124540,2910,2910,2910,2910,0
|
|
20241011,153200,2279124540,2910,2910,2910,2910,0
|
|
20241011,153100,2279124540,2910,2910,2910,2910,0
|
|
20241011,153000,2279124540,2910,2910,2910,2910,15384
|
|
20241011,152900,2234357100,2920,2920,2920,2920,0
|
|
20241011,152800,2234357100,2920,2920,2920,2920,0
|
|
20241011,152700,2234357100,2920,2920,2920,2920,0
|
|
20241011,152600,2234357100,2920,2920,2920,2920,0
|
|
20241011,152500,2234357100,2920,2920,2920,2920,0
|
|
20241011,152400,2234357100,2920,2920,2920,2920,0
|
|
20241011,152300,2234357100,2920,2920,2920,2920,0
|
|
20241011,152200,2234357100,2920,2920,2920,2920,0
|
|
20241011,152100,2234357100,2920,2920,2920,2920,0
|
|
20241011,152000,2234357100,2920,2920,2920,2920,0
|
|
20241011,151900,2234357100,2920,2920,2920,2915,1805
|
|
20241011,151800,2229092505,2920,2920,2920,2920,28
|
|
20241011,151700,2229010745,2920,2910,2920,2910,2953
|
|
20241011,151600,2220414480,2910,2920,2920,2910,3097
|
|
20241011,151500,2211386785,2915,2920,2920,2915,1427
|
|
20241011,151400,2207226010,2915,2920,2920,2915,1519
|
|
20241011,151300,2202792530,2920,2920,2920,2920,171
|
|
20241011,151200,2202293210,2920,2920,2920,2915,1176
|
|
20241011,151100,2198862545,2920,2920,2920,2915,119
|
|
20241011,151000,2198515615,2920,2925,2925,2915,6457
|
|
20241011,150900,2179689810,2920,2920,2925,2920,3865
|
|
20241011,150800,2168403470,2920,2920,2920,2915,877
|
|
20241011,150700,2165846910,2915,2915,2920,2915,3599
|
|
20241011,150600,2155355545,2920,2920,2920,2915,578
|
|
20241011,150500,2153667825,2920,2920,2920,2915,2864
|
|
20241011,150400,2145315695,2915,2915,2920,2915,2283
|
|
20241011,150300,2138659750,2915,2920,2920,2915,588
|
|
20241011,150200,2136945325,2920,2920,2920,2920,1352
|
|
20241011,150100,2132997485,2915,2915,2920,2915,399
|
|
20241011,150000,2131832810,2915,2920,2925,2915,4087
|
|
20241011,145900,2119896745,2920,2910,2920,2910,6774
|
|
20241011,145800,2100164985,2915,2915,2915,2915,50
|
|
20241011,145700,2100019235,2915,2915,2915,2910,34
|
|
20241011,145600,2099920195,2915,2915,2915,2915,4111
|
|
20241011,145500,2087936630,2910,2915,2915,2910,667
|
|
20241011,145400,2085995645,2910,2915,2915,2910,6407
|
|
20241011,145300,2067334995,2915,2910,2915,2910,2352
|
|
20241011,145200,2060490665,2910,2910,2915,2910,386
|
|
20241011,145100,2059367400,2915,2915,2915,2915,12
|
|
20241011,145000,2059332420,2905,2915,2915,2905,265
|
|
20241011,144900,2058560085,2905,2905,2905,2905,386
|
|
20241011,144800,2057438755,2905,2905,2915,2905,12552
|
|
20241011,144700,2020889580,2905,2910,2910,2905,1964
|
|
20241011,144600,2015184060,2910,2915,2915,2910,2675
|
|
20241011,144500,2007399790,2910,2915,2915,2910,162
|
|
20241011,144400,2006928310,2915,2915,2915,2915,562
|
|
20241011,144300,2005290080,2915,2910,2915,2910,1647
|
|
20241011,144200,2000489085,2910,2905,2915,2905,2581
|
|
20241011,144100,1992986510,2910,2905,2910,2905,1270
|
|
20241011,144000,1989291010,2910,2910,2910,2910,571
|
|
20241011,143900,1987629400,2910,2910,2910,2905,62
|
|
20241011,143800,1987449280,2905,2905,2905,2905,1030
|
|
20241011,143700,1984457130,2905,2905,2905,2905,1644
|
|
20241011,143600,1979681310,2905,2905,2905,2905,2080
|
|
20241011,143500,1973638910,2905,2905,2905,2905,22164
|
|
20241011,143400,1909252490,2905,2910,2910,2905,69
|
|
20241011,143300,1909051940,2910,2905,2910,2905,231
|
|
20241011,143200,1908380870,2910,2905,2910,2905,3231
|
|
20241011,143100,1898988660,2905,2905,2910,2905,181
|
|
20241011,143000,1898462780,2910,2910,2910,2905,2711
|
|
20241011,142900,1890574735,2910,2910,2910,2905,893
|
|
20241011,142800,1887977940,2910,2910,2910,2910,685
|
|
20241011,142700,1885984590,2910,2905,2910,2905,822
|
|
20241011,142600,1883596180,2905,2905,2905,2905,10
|
|
20241011,142500,1883567130,2905,2905,2905,2905,39
|
|
20241011,142400,1883453835,2905,2910,2910,2905,1460
|
|
20241011,142300,1879209870,2915,2915,2915,2915,405
|
|
20241011,142200,1878029295,2915,2910,2915,2910,1877
|
|
20241011,142100,1872561895,2910,2910,2910,2910,100
|
|
20241011,142000,1872270895,2915,2915,2915,2915,1201
|
|
20241011,141900,1868769980,2915,2915,2915,2915,10
|
|
20241011,141800,1868740830,2915,2915,2915,2915,50
|
|
20241011,141700,1868595080,2920,2910,2920,2910,214
|
|
20241011,141600,1867971320,2915,2915,2915,2915,1000
|
|
20241011,141500,1865056320,2920,2915,2920,2905,3030
|
|
20241011,141400,1856227045,2910,2915,2915,2910,454
|
|
20241011,141300,1854905635,2915,2915,2915,2910,602
|
|
20241011,141200,1853151045,2915,2915,2915,2915,652
|
|
20241011,141100,1851250465,2915,2910,2915,2910,461
|
|
20241011,141000,1849908610,2915,2915,2915,2915,1
|
|
20241011,140900,1849905695,2915,2915,2915,2910,289
|
|
20241011,140800,1849064445,2915,2915,2915,2915,49
|
|
20241011,140700,1848921610,2910,2915,2915,2905,896
|
|
20241011,140600,1846315325,2915,2910,2915,2905,10146
|
|
20241011,140500,1816789945,2910,2915,2915,2905,16251
|
|
20241011,140400,1769516830,2915,2915,2915,2915,201
|
|
20241011,140300,1768930915,2915,2915,2915,2910,1542
|
|
20241011,140200,1764438465,2915,2915,2915,2910,2017
|
|
20241011,140100,1758564225,2915,2910,2915,2910,1574
|
|
20241011,140000,1753982625,2915,2925,2925,2915,3611
|
|
20241011,135900,1743454870,2925,2920,2925,2915,371
|
|
20241011,135800,1742373335,2920,2910,2920,2910,1450
|
|
20241011,135700,1738144645,2915,2915,2915,2915,24
|
|
20241011,135600,1738074685,2915,2915,2915,2915,1625
|
|
20241011,135500,1733337810,2915,2915,2915,2915,3915
|
|
20241011,135400,1721925585,2915,2915,2915,2915,50
|
|
20241011,135300,1721779835,2915,2915,2920,2915,1055
|
|
20241011,135200,1718704500,2915,2920,2920,2915,305
|
|
20241011,135100,1717815375,2915,2915,2920,2915,431
|
|
20241011,135000,1716559005,2920,2915,2920,2915,1528
|
|
20241011,134900,1712099500,2920,2920,2920,2910,22903
|
|
20241011,134800,1645371760,2920,2920,2920,2920,504
|
|
20241011,134700,1643900080,2925,2925,2925,2925,2
|
|
20241011,134600,1643894230,2920,2920,2920,2920,53
|
|
20241011,134500,1643739470,2920,2920,2920,2920,1048
|
|
20241011,134400,1640679310,2920,2920,2920,2915,663
|
|
20241011,134300,1638745475,2920,2920,2920,2920,162
|
|
20241011,134200,1638272435,2920,2915,2920,2915,377
|
|
20241011,134100,1637172100,2920,2920,2920,2920,1946
|
|
20241011,134000,1631489780,2920,2920,2920,2920,130
|
|
20241011,133900,1631110180,2920,2920,2920,2920,404
|
|
20241011,133800,1629930500,2915,2920,2920,2915,2073
|
|
20241011,133700,1623879535,2920,2920,2920,2920,632
|
|
20241011,133600,1622034095,2920,2920,2920,2920,311
|
|
20241011,133500,1621125975,2920,2920,2920,2920,40
|
|
20241011,133400,1621009175,2920,2925,2925,2920,5
|
|
20241011,133300,1620994570,2920,2920,2920,2920,2131
|
|
20241011,133200,1614772050,2920,2920,2920,2920,441
|
|
20241011,133100,1613484330,2925,2925,2925,2925,353
|
|
20241011,133000,1612451805,2925,2925,2925,2925,0
|
|
20241011,132900,1612451805,2925,2920,2925,2920,1101
|
|
20241011,132800,1609236880,2920,2925,2925,2920,4272
|
|
20241011,132700,1596753545,2925,2925,2925,2925,0
|
|
20241011,132600,1596753545,2925,2925,2925,2925,171
|
|
20241011,132500,1596253370,2925,2920,2925,2920,148
|
|
20241011,132400,1595820970,2925,2925,2925,2925,257
|
|
20241011,132300,1595069245,2920,2920,2920,2920,909
|
|
20241011,132200,1592414965,2920,2920,2920,2920,20
|
|
20241011,132100,1592356565,2925,2920,2925,2920,115
|
|
20241011,132000,1592020710,2920,2920,2920,2920,2191
|
|
20241011,131900,1585622990,2925,2925,2925,2925,2030
|
|
20241011,131800,1579685240,2920,2920,2920,2920,472
|
|
20241011,131700,1578307000,2920,2925,2925,2920,1040
|
|
20241011,131600,1575266550,2925,2915,2925,2915,2067
|
|
20241011,131500,1569220585,2915,2925,2925,2915,1982
|
|
20241011,131400,1563431095,2915,2920,2920,2915,330
|
|
20241011,131300,1562469135,2915,2915,2915,2915,0
|
|
20241011,131200,1562469135,2915,2925,2925,2915,8146
|
|
20241011,131100,1538702590,2925,2920,2925,2920,101
|
|
20241011,131000,1538407665,2915,2915,2930,2915,5867
|
|
20241011,130900,1521247275,2915,2920,2920,2915,1789
|
|
20241011,130800,1516023415,2925,2925,2925,2925,41
|
|
20241011,130700,1515903490,2920,2920,2920,2920,11401
|
|
20241011,130600,1482612570,2920,2920,2920,2920,600
|
|
20241011,130500,1480860570,2920,2920,2920,2920,954
|
|
20241011,130400,1478074890,2925,2925,2925,2925,231
|
|
20241011,130300,1477399215,2925,2925,2925,2920,503
|
|
20241011,130200,1475927945,2920,2920,2920,2920,100
|
|
20241011,130100,1475635945,2920,2920,2920,2920,25
|
|
20241011,130000,1475562945,2925,2930,2930,2925,27
|
|
20241011,125900,1475483885,2925,2925,2925,2925,325
|
|
20241011,125800,1474533260,2925,2925,2925,2925,54
|
|
20241011,125700,1474375310,2930,2925,2930,2920,523
|
|
20241011,125600,1472847920,2930,2930,2930,2930,13
|
|
20241011,125500,1472809830,2925,2925,2925,2925,532
|
|
20241011,125400,1471253730,2930,2930,2930,2930,21
|
|
20241011,125300,1471192200,2930,2930,2930,2925,1181
|
|
20241011,125200,1467737610,2930,2930,2930,2930,12
|
|
20241011,125100,1467702450,2930,2930,2930,2930,13
|
|
20241011,125000,1467664360,2930,2925,2930,2925,738
|
|
20241011,124900,1465504675,2925,2925,2925,2925,38
|
|
20241011,124800,1465393525,2920,2920,2920,2920,44
|
|
20241011,124700,1465265045,2920,2925,2925,2920,136
|
|
20241011,124600,1464867395,2920,2920,2920,2915,257
|
|
20241011,124500,1464117105,2920,2920,2920,2920,13
|
|
20241011,124400,1464079145,2920,2915,2920,2915,6238
|
|
20241011,124300,1445895290,2920,2920,2920,2915,60
|
|
20241011,124200,1445720265,2920,2915,2920,2915,435
|
|
20241011,124100,1444452070,2920,2920,2920,2920,14857
|
|
20241011,124000,1401069630,2925,2925,2925,2925,124
|
|
20241011,123900,1400706930,2925,2930,2930,2925,14
|
|
20241011,123800,1400665915,2930,2930,2930,2930,107
|
|
20241011,123700,1400352405,2930,2930,2930,2930,0
|
|
20241011,123600,1400352405,2930,2930,2930,2920,69
|
|
20241011,123500,1400150635,2920,2925,2930,2920,135
|
|
20241011,123400,1399756155,2930,2930,2930,2930,156
|
|
20241011,123300,1399299075,2930,2925,2930,2925,416
|
|
20241011,123200,1398081195,2925,2925,2925,2920,24
|
|
20241011,123100,1398011000,2925,2920,2925,2920,48
|
|
20241011,123000,1397870635,2920,2930,2930,2920,512
|
|
20241011,122900,1396370835,2930,2930,2930,2930,400
|
|
20241011,122800,1395198835,2930,2930,2930,2930,64
|
|
20241011,122700,1395011315,2920,2930,2930,2920,630
|
|
20241011,122600,1393171585,2925,2930,2930,2925,33
|
|
20241011,122500,1393075000,2930,2925,2930,2925,3322
|
|
20241011,122400,1383358085,2930,2925,2930,2925,512
|
|
20241011,122300,1381860425,2930,2930,2930,2930,13
|
|
20241011,122200,1381822335,2930,2930,2930,2930,18
|
|
20241011,122100,1381769595,2930,2925,2930,2925,73
|
|
20241011,122000,1381555755,2925,2930,2930,2925,100
|
|
20241011,121900,1381263005,2930,2930,2930,2930,12
|
|
20241011,121800,1381227845,2930,2925,2930,2925,282
|
|
20241011,121700,1380402930,2930,2925,2930,2925,35
|
|
20241011,121600,1380300390,2930,2930,2930,2930,61
|
|
20241011,121500,1380121660,2930,2930,2930,2930,6304
|
|
20241011,121400,1361650940,2935,2930,2935,2930,721
|
|
20241011,121300,1359538345,2935,2935,2935,2935,916
|
|
20241011,121200,1356849885,2935,2935,2935,2935,13
|
|
20241011,121100,1356811730,2930,2930,2930,2930,1544
|
|
20241011,121000,1352287810,2930,2930,2930,2930,13
|
|
20241011,120900,1352249720,2930,2930,2930,2930,110
|
|
20241011,120800,1351927420,2930,2930,2930,2930,112
|
|
20241011,120700,1351599260,2930,2930,2930,2925,135
|
|
20241011,120600,1351203800,2930,2930,2930,2930,23
|
|
20241011,120500,1351136410,2930,2930,2930,2930,1213
|
|
20241011,120400,1347582320,2930,2930,2930,2925,155
|
|
20241011,120300,1347128670,2920,2920,2920,2920,0
|
|
20241011,120200,1347128670,2920,2930,2930,2920,2014
|
|
20241011,120100,1341247475,2930,2925,2930,2925,185
|
|
20241011,120000,1340706280,2925,2925,2930,2920,767
|
|
20241011,115900,1338464475,2930,2930,2930,2930,12
|
|
20241011,115800,1338429315,2930,2935,2935,2930,844
|
|
20241011,115700,1335956330,2935,2935,2935,2935,0
|
|
20241011,115600,1335956330,2935,2935,2935,2935,13
|
|
20241011,115500,1335918175,2935,2935,2935,2935,13
|
|
20241011,115400,1335880020,2935,2935,2935,2935,178
|
|
20241011,115300,1335357590,2935,2935,2935,2930,2032
|
|
20241011,115200,1329393760,2930,2925,2930,2925,1087
|
|
20241011,115100,1326209300,2925,2925,2925,2925,413
|
|
20241011,115000,1325001275,2925,2930,2930,2925,35
|
|
20241011,114900,1324898785,2930,2930,2930,2930,12
|
|
20241011,114800,1324863625,2920,2930,2930,2920,1019
|
|
20241011,114700,1321887955,2930,2930,2930,2930,57
|
|
20241011,114600,1321720945,2930,2930,2930,2925,46
|
|
20241011,114500,1321586215,2930,2930,2930,2930,11
|
|
20241011,114400,1321553985,2920,2930,2930,2920,1489
|
|
20241011,114300,1317195435,2930,2930,2930,2930,19
|
|
20241011,114200,1317139765,2930,2925,2930,2925,28
|
|
20241011,114100,1317057770,2925,2925,2925,2920,2705
|
|
20241011,114000,1309147645,2930,2930,2930,2930,364
|
|
20241011,113900,1308081125,2930,2925,2930,2925,2
|
|
20241011,113800,1308075270,2930,2925,2930,2925,58
|
|
20241011,113700,1307905555,2925,2925,2930,2925,6056
|
|
20241011,113600,1290191690,2925,2925,2925,2925,1032
|
|
20241011,113500,1287173090,2925,2925,2925,2920,372
|
|
20241011,113400,1286085195,2920,2925,2925,2920,124
|
|
20241011,113300,1285722520,2925,2925,2925,2925,117
|
|
20241011,113200,1285380295,2925,2925,2925,2920,28
|
|
20241011,113100,1285298445,2925,2920,2925,2920,33
|
|
20241011,113000,1285201970,2925,2920,2925,2915,447
|
|
20241011,112900,1283897900,2920,2920,2920,2920,1066
|
|
20241011,112800,1280785180,2915,2920,2920,2915,3290
|
|
20241011,112700,1271194515,2920,2925,2925,2920,13972
|
|
20241011,112600,1230394490,2925,2930,2930,2925,8319
|
|
20241011,112500,1206059165,2930,2930,2930,2930,1550
|
|
20241011,112400,1201517665,2930,2930,2930,2930,333
|
|
20241011,112300,1200541975,2930,2930,2935,2930,10172
|
|
20241011,112200,1170737945,2930,2935,2935,2925,621
|
|
20241011,112100,1168920300,2935,2930,2935,2930,51
|
|
20241011,112000,1168770865,2930,2930,2935,2930,3023
|
|
20241011,111900,1159913300,2930,2930,2930,2930,51
|
|
20241011,111800,1159763870,2925,2930,2930,2925,1853
|
|
20241011,111700,1154334815,2930,2930,2930,2930,15
|
|
20241011,111600,1154290865,2925,2930,2930,2925,524
|
|
20241011,111500,1152758090,2930,2930,2930,2930,10
|
|
20241011,111400,1152728790,2930,2930,2935,2930,4635
|
|
20241011,111300,1139148180,2935,2935,2935,2935,13
|
|
20241011,111200,1139110025,2930,2935,2935,2930,3016
|
|
20241011,111100,1130273070,2935,2935,2935,2930,41
|
|
20241011,111000,1130152780,2935,2935,2935,2930,216
|
|
20241011,110900,1129519455,2935,2930,2935,2930,4991
|
|
20241011,110800,1114895795,2930,2935,2935,2930,5743
|
|
20241011,110700,1098068680,2930,2935,2935,2930,2345
|
|
20241011,110600,1091197540,2935,2935,2935,2935,482
|
|
20241011,110500,1089782870,2935,2935,2935,2930,1254
|
|
20241011,110400,1086103515,2930,2935,2935,2930,3716
|
|
20241011,110300,1075198070,2930,2930,2930,2930,1000
|
|
20241011,110200,1072268070,2935,2935,2935,2935,1322
|
|
20241011,110100,1068388000,2935,2935,2935,2930,539
|
|
20241011,110000,1066808535,2935,2935,2935,2935,13
|
|
20241011,105900,1066770380,2935,2935,2935,2935,12
|
|
20241011,105800,1066735160,2930,2935,2935,2930,1364
|
|
20241011,105700,1062738575,2935,2930,2935,2930,1214
|
|
20241011,105600,1059181005,2935,2930,2935,2930,9949
|
|
20241011,105500,1030029790,2935,2935,2935,2935,13
|
|
20241011,105400,1029991635,2930,2930,2935,2930,8707
|
|
20241011,105300,1004480065,2935,2935,2935,2935,23
|
|
20241011,105200,1004412560,2935,2935,2935,2935,523
|
|
20241011,105100,1002877555,2935,2935,2935,2935,2263
|
|
20241011,105000,996235650,2940,2940,2940,2940,16
|
|
20241011,104900,996188610,2940,2935,2940,2935,1131
|
|
20241011,104800,992868890,2935,2940,2940,2935,690
|
|
20241011,104700,990843630,2940,2940,2940,2940,35
|
|
20241011,104600,990740730,2935,2935,2940,2930,5170
|
|
20241011,104500,975566190,2935,2940,2940,2935,289
|
|
20241011,104400,974717230,2940,2940,2940,2940,24
|
|
20241011,104300,974646670,2940,2935,2940,2935,1168
|
|
20241011,104200,971218525,2935,2940,2940,2935,244
|
|
20241011,104100,970501320,2940,2940,2940,2940,63
|
|
20241011,104000,970316100,2935,2940,2940,2935,316
|
|
20241011,103900,969388580,2940,2940,2940,2940,18
|
|
20241011,103800,969335660,2940,2940,2940,2940,48
|
|
20241011,103700,969194540,2940,2940,2940,2930,225
|
|
20241011,103600,968534110,2930,2940,2940,2930,2193
|
|
20241011,103500,962097590,2940,2930,2940,2930,4072
|
|
20241011,103400,950145800,2935,2935,2935,2935,309
|
|
20241011,103300,949238885,2935,2930,2935,2925,557
|
|
20241011,103200,947605120,2925,2925,2930,2925,447
|
|
20241011,103100,946297580,2930,2930,2930,2930,363
|
|
20241011,103000,945233990,2930,2935,2935,2930,2764
|
|
20241011,102900,937135395,2930,2930,2930,2925,3405
|
|
20241011,102800,927160995,2930,2930,2930,2925,808
|
|
20241011,102700,924794375,2930,2930,2930,2930,367
|
|
20241011,102600,923719065,2930,2930,2930,2930,960
|
|
20241011,102500,920906265,2925,2935,2935,2925,187
|
|
20241011,102400,920358305,2935,2935,2935,2920,465
|
|
20241011,102300,918996460,2935,2935,2935,2935,15
|
|
20241011,102200,918952435,2925,2925,2935,2920,1541
|
|
20241011,102100,914444890,2925,2935,2935,2925,4391
|
|
20241011,102000,901587865,2935,2940,2940,2935,43
|
|
20241011,101900,901461550,2940,2940,2940,2935,113
|
|
20241011,101800,901129480,2940,2940,2940,2935,858
|
|
20241011,101700,898611150,2940,2940,2940,2935,1616
|
|
20241011,101600,893862070,2940,2940,2940,2935,482
|
|
20241011,101500,892447270,2940,2935,2940,2935,1426
|
|
20241011,101400,888254860,2940,2940,2940,2940,591
|
|
20241011,101300,886517320,2940,2940,2940,2935,3799
|
|
20241011,101200,875355255,2940,2935,2940,2930,10111
|
|
20241011,101100,845679415,2935,2935,2935,2925,872
|
|
20241011,101000,843124235,2930,2930,2935,2930,1526
|
|
20241011,100900,838652960,2935,2935,2935,2935,2
|
|
20241011,100800,838647090,2935,2930,2935,2925,3135
|
|
20241011,100700,829464715,2930,2930,2930,2925,527
|
|
20241011,100600,827922990,2930,2930,2930,2925,322
|
|
20241011,100500,826979535,2930,2930,2930,2930,162
|
|
20241011,100400,826504875,2925,2920,2930,2920,1490
|
|
20241011,100300,822146625,2920,2925,2925,2920,865
|
|
20241011,100200,819619880,2925,2925,2925,2920,939
|
|
20241011,100100,816875965,2925,2930,2930,2925,1423
|
|
20241011,100000,812712690,2930,2930,2930,2925,3840
|
|
20241011,095900,801470795,2935,2930,2935,2930,20
|
|
20241011,095800,801412130,2935,2935,2935,2930,1191
|
|
20241011,095700,797922250,2935,2935,2940,2935,391
|
|
20241011,095600,796774650,2935,2940,2940,2935,545
|
|
20241011,095500,795174740,2940,2940,2940,2940,63
|
|
20241011,095400,794989520,2940,2940,2940,2940,154
|
|
20241011,095300,794536760,2940,2945,2945,2940,840
|
|
20241011,095200,792066970,2945,2940,2945,2940,1520
|
|
20241011,095100,787596985,2940,2935,2940,2935,2525
|
|
20241011,095000,780185555,2935,2935,2940,2935,2010
|
|
20241011,094900,774277710,2940,2940,2940,2935,706
|
|
20241011,094800,772204575,2935,2940,2940,2935,228
|
|
20241011,094700,771534480,2940,2940,2940,2940,108
|
|
20241011,094600,771216960,2940,2935,2940,2935,1357
|
|
20241011,094500,767230900,2930,2930,2935,2930,3308
|
|
20241011,094400,757538410,2930,2930,2930,2930,222
|
|
20241011,094300,756887950,2930,2930,2930,2920,780
|
|
20241011,094200,754607570,2930,2920,2930,2920,4127
|
|
20241011,094100,742550380,2915,2925,2925,2915,3976
|
|
20241011,094000,730956070,2925,2920,2930,2915,894
|
|
20241011,093900,728343425,2920,2920,2920,2915,2852
|
|
20241011,093800,720021900,2920,2920,2925,2915,7075
|
|
20241011,093700,699379650,2925,2930,2930,2920,11324
|
|
20241011,093600,666281400,2930,2935,2935,2925,7632
|
|
20241011,093500,643927235,2940,2940,2940,2935,14417
|
|
20241011,093400,601612990,2940,2940,2945,2935,465
|
|
20241011,093300,600246635,2940,2945,2945,2940,5204
|
|
20241011,093200,584944250,2945,2945,2945,2940,2878
|
|
20241011,093100,576479230,2945,2940,2945,2940,1210
|
|
20241011,093000,572921060,2945,2945,2945,2940,1110
|
|
20241011,092900,569652340,2940,2940,2945,2940,1255
|
|
20241011,092800,565960005,2940,2945,2945,2940,1751
|
|
20241011,092700,560808770,2940,2945,2950,2940,1904
|
|
20241011,092600,555198580,2945,2945,2945,2940,1786
|
|
20241011,092500,549945415,2940,2945,2945,2940,865
|
|
20241011,092400,547402245,2940,2945,2945,2940,89
|
|
20241011,092300,547140240,2945,2940,2945,2940,2512
|
|
20241011,092200,539753395,2940,2940,2945,2940,13994
|
|
20241011,092100,498552010,2945,2950,2950,2945,3081
|
|
20241011,092000,489471510,2950,2945,2950,2940,1490
|
|
20241011,091900,485085680,2945,2940,2950,2940,18375
|
|
20241011,091800,430992320,2940,2950,2950,2935,7197
|
|
20241011,091700,409829105,2945,2950,2950,2945,4061
|
|
20241011,091600,397865110,2950,2950,2950,2945,1351
|
|
20241011,091500,393885010,2945,2945,2945,2940,928
|
|
20241011,091400,391154595,2950,2950,2950,2940,2756
|
|
20241011,091300,383044195,2950,2945,2950,2940,4648
|
|
20241011,091200,369355330,2945,2950,2950,2945,1258
|
|
20241011,091100,365650250,2950,2955,2955,2950,5119
|
|
20241011,091000,350547950,2955,2960,2960,2950,2197
|
|
20241011,090900,344055995,2955,2960,2960,2955,3958
|
|
20241011,090800,332355475,2960,2965,2965,2955,2761
|
|
20241011,090700,324185825,2960,2960,2965,2960,769
|
|
20241011,090600,321909045,2960,2960,2960,2960,1262
|
|
20241011,090500,318173525,2960,2960,2965,2960,1280
|
|
20241011,090400,314382495,2955,2955,2965,2940,18957
|
|
20241011,090300,258432915,2960,2960,2960,2935,18429
|
|
20241011,090200,204236885,2960,2965,2965,2955,8965
|
|
20241011,090100,177737105,2965,2970,2975,2960,18239
|
|
20241011,090000,123662205,2970,2950,2980,2950,41782
|