591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184800,2296570680,2830,2830,2830,2830,13337
|
|
20241023,184700,2296570680,2830,2830,2830,2830,0
|
|
20241023,184600,2296570680,2830,2830,2830,2830,0
|
|
20241023,184500,2296570680,2830,2830,2830,2830,0
|
|
20241023,184400,2296570680,2830,2830,2830,2830,0
|
|
20241023,184300,2296570680,2830,2830,2830,2830,0
|
|
20241023,184200,2296570680,2830,2830,2830,2830,0
|
|
20241023,184100,2296570680,2830,2830,2830,2830,0
|
|
20241023,184000,2296570680,2830,2830,2830,2830,0
|
|
20241023,183900,2296570680,2830,2830,2830,2830,0
|
|
20241023,183800,2296570680,2830,2830,2830,2830,0
|
|
20241023,183700,2296570680,2830,2830,2830,2830,0
|
|
20241023,183600,2296570680,2830,2830,2830,2830,0
|
|
20241023,183500,2296570680,2830,2830,2830,2830,0
|
|
20241023,183400,2296570680,2830,2830,2830,2830,0
|
|
20241023,183300,2296570680,2830,2830,2830,2830,0
|
|
20241023,183200,2296570680,2830,2830,2830,2830,0
|
|
20241023,183100,2296570680,2830,2830,2830,2830,0
|
|
20241023,183000,2296570680,2830,2830,2830,2830,0
|
|
20241023,182900,2296570680,2830,2830,2830,2830,0
|
|
20241023,182800,2296570680,2830,2830,2830,2830,0
|
|
20241023,182700,2296570680,2830,2830,2830,2830,0
|
|
20241023,182600,2296570680,2830,2830,2830,2830,0
|
|
20241023,182500,2296570680,2830,2830,2830,2830,0
|
|
20241023,182400,2296570680,2830,2830,2830,2830,0
|
|
20241023,182300,2296570680,2830,2830,2830,2830,0
|
|
20241023,182200,2296570680,2830,2830,2830,2830,0
|
|
20241023,182100,2296570680,2830,2830,2830,2830,0
|
|
20241023,182000,2296570680,2830,2830,2830,2830,0
|
|
20241023,181900,2296570680,2830,2830,2830,2830,0
|
|
20241023,181800,2296570680,2830,2830,2830,2830,13337
|
|
20241023,181700,2296570680,2830,2830,2830,2830,0
|
|
20241023,181600,2296570680,2830,2830,2830,2830,0
|
|
20241023,181500,2296570680,2830,2830,2830,2830,0
|
|
20241023,181400,2296570680,2830,2830,2830,2830,0
|
|
20241023,181300,2296570680,2830,2830,2830,2830,0
|
|
20241023,181200,2296570680,2830,2830,2830,2830,0
|
|
20241023,181100,2296570680,2830,2830,2830,2830,0
|
|
20241023,181000,2296570680,2830,2830,2830,2830,0
|
|
20241023,180900,2296570680,2830,2830,2830,2830,0
|
|
20241023,180800,2296570680,2830,2830,2830,2830,0
|
|
20241023,180700,2296570680,2830,2830,2830,2830,0
|
|
20241023,180600,2296570680,2830,2830,2830,2830,0
|
|
20241023,180500,2296570680,2830,2830,2830,2830,0
|
|
20241023,180400,2296570680,2830,2830,2830,2830,0
|
|
20241023,180300,2296570680,2830,2830,2830,2830,0
|
|
20241023,180200,2296570680,2830,2830,2830,2830,0
|
|
20241023,180100,2296570680,2830,2830,2830,2830,0
|
|
20241023,180000,2296570680,2830,2830,2830,2830,0
|
|
20241023,175900,2296570680,2830,2830,2830,2830,0
|
|
20241023,175800,2296570680,2830,2830,2830,2830,0
|
|
20241023,175700,2296570680,2830,2830,2830,2830,0
|
|
20241023,175600,2296570680,2830,2830,2830,2830,0
|
|
20241023,175500,2296570680,2830,2830,2830,2830,0
|
|
20241023,175400,2296570680,2830,2830,2830,2830,0
|
|
20241023,175300,2296570680,2830,2830,2830,2830,0
|
|
20241023,175200,2296570680,2830,2830,2830,2830,0
|
|
20241023,175100,2296570680,2830,2830,2830,2830,0
|
|
20241023,175000,2296570680,2830,2830,2830,2830,0
|
|
20241023,174900,2296570680,2830,2830,2830,2830,0
|
|
20241023,174800,2296570680,2830,2830,2830,2830,13337
|
|
20241023,174700,2296570680,2830,2830,2830,2830,0
|
|
20241023,174600,2296570680,2830,2830,2830,2830,0
|
|
20241023,174500,2296570680,2830,2830,2830,2830,0
|
|
20241023,174400,2296570680,2830,2830,2830,2830,0
|
|
20241023,174300,2296570680,2830,2830,2830,2830,0
|
|
20241023,174200,2296570680,2830,2830,2830,2830,0
|
|
20241023,174100,2296570680,2830,2830,2830,2830,0
|
|
20241023,174000,2296570680,2830,2830,2830,2830,0
|
|
20241023,173900,2296570680,2830,2830,2830,2830,0
|
|
20241023,173800,2296570680,2830,2830,2830,2830,0
|
|
20241023,173700,2296570680,2830,2830,2830,2830,0
|
|
20241023,173600,2296570680,2830,2830,2830,2830,0
|
|
20241023,173500,2296570680,2830,2830,2830,2830,0
|
|
20241023,173400,2296570680,2830,2830,2830,2830,0
|
|
20241023,173300,2296570680,2830,2830,2830,2830,0
|
|
20241023,173200,2296570680,2830,2830,2830,2830,0
|
|
20241023,173100,2296570680,2830,2830,2830,2830,0
|
|
20241023,173000,2296570680,2830,2830,2830,2830,0
|
|
20241023,172900,2296570680,2830,2830,2830,2830,0
|
|
20241023,172800,2296570680,2830,2830,2830,2830,0
|
|
20241023,172700,2296570680,2830,2830,2830,2830,0
|
|
20241023,172600,2296570680,2830,2830,2830,2830,0
|
|
20241023,172500,2296570680,2830,2830,2830,2830,0
|
|
20241023,172400,2296570680,2830,2830,2830,2830,0
|
|
20241023,172300,2296570680,2830,2830,2830,2830,0
|
|
20241023,172200,2296570680,2830,2830,2830,2830,0
|
|
20241023,172100,2296570680,2830,2830,2830,2830,0
|
|
20241023,172000,2296570680,2830,2830,2830,2830,0
|
|
20241023,171900,2296570680,2830,2830,2830,2830,0
|
|
20241023,171800,2296570680,2830,2830,2830,2830,13337
|
|
20241023,171700,2296570680,2830,2830,2830,2830,0
|
|
20241023,171600,2296570680,2830,2830,2830,2830,0
|
|
20241023,171500,2296570680,2830,2830,2830,2830,0
|
|
20241023,171400,2296570680,2830,2830,2830,2830,0
|
|
20241023,171300,2296570680,2830,2830,2830,2830,0
|
|
20241023,171200,2296570680,2830,2830,2830,2830,0
|
|
20241023,171100,2296570680,2830,2830,2830,2830,0
|
|
20241023,171000,2296570680,2830,2830,2830,2830,0
|
|
20241023,170900,2296570680,2830,2830,2830,2830,0
|
|
20241023,170800,2296570680,2830,2830,2830,2830,0
|
|
20241023,170700,2296570680,2830,2830,2830,2830,0
|
|
20241023,170600,2296570680,2830,2830,2830,2830,0
|
|
20241023,170500,2296570680,2830,2830,2830,2830,0
|
|
20241023,170400,2296570680,2830,2830,2830,2830,0
|
|
20241023,170300,2296570680,2830,2830,2830,2830,0
|
|
20241023,170200,2296570680,2830,2830,2830,2830,0
|
|
20241023,170100,2296570680,2830,2830,2830,2830,0
|
|
20241023,170000,2296570680,2830,2830,2830,2830,0
|
|
20241023,165900,2296570680,2830,2830,2830,2830,0
|
|
20241023,165800,2296570680,2830,2830,2830,2830,0
|
|
20241023,165700,2296570680,2830,2830,2830,2830,0
|
|
20241023,165600,2296570680,2830,2830,2830,2830,0
|
|
20241023,165500,2296570680,2830,2830,2830,2830,0
|
|
20241023,165400,2296570680,2830,2830,2830,2830,0
|
|
20241023,165300,2296570680,2830,2830,2830,2830,0
|
|
20241023,165200,2296570680,2830,2830,2830,2830,0
|
|
20241023,165100,2296570680,2830,2830,2830,2830,0
|
|
20241023,165000,2296570680,2830,2830,2830,2830,0
|
|
20241023,164900,2296570680,2830,2830,2830,2830,0
|
|
20241023,164800,2296570680,2830,2830,2830,2830,13337
|
|
20241023,164700,2296570680,2830,2830,2830,2830,0
|
|
20241023,164600,2296570680,2830,2830,2830,2830,0
|
|
20241023,164500,2296570680,2830,2830,2830,2830,0
|
|
20241023,164400,2296570680,2830,2830,2830,2830,0
|
|
20241023,164300,2296570680,2830,2830,2830,2830,0
|
|
20241023,164200,2296570680,2830,2830,2830,2830,0
|
|
20241023,164100,2296570680,2830,2830,2830,2830,0
|
|
20241023,164000,2296570680,2830,2830,2830,2830,0
|
|
20241023,163900,2296570680,2830,2830,2830,2830,0
|
|
20241023,163800,2296570680,2830,2830,2830,2830,0
|
|
20241023,163700,2296570680,2830,2830,2830,2830,0
|
|
20241023,163600,2296570680,2830,2830,2830,2830,0
|
|
20241023,163500,2296570680,2830,2830,2830,2830,0
|
|
20241023,163400,2296570680,2830,2830,2830,2830,0
|
|
20241023,163300,2296570680,2830,2830,2830,2830,0
|
|
20241023,163200,2296570680,2830,2830,2830,2830,0
|
|
20241023,163100,2296570680,2830,2830,2830,2830,0
|
|
20241023,163000,2296570680,2830,2830,2830,2830,0
|
|
20241023,162900,2296570680,2830,2830,2830,2830,0
|
|
20241023,162800,2296570680,2830,2830,2830,2830,0
|
|
20241023,162700,2296570680,2830,2830,2830,2830,0
|
|
20241023,162600,2296570680,2830,2830,2830,2830,0
|
|
20241023,162500,2296570680,2830,2830,2830,2830,0
|
|
20241023,162400,2296570680,2830,2830,2830,2830,0
|
|
20241023,162300,2296570680,2830,2830,2830,2830,0
|
|
20241023,162200,2296570680,2830,2830,2830,2830,0
|
|
20241023,162100,2296570680,2830,2830,2830,2830,0
|
|
20241023,162000,2296570680,2830,2830,2830,2830,0
|
|
20241023,161900,2296570680,2830,2830,2830,2830,0
|
|
20241023,161800,2296570680,2830,2830,2830,2830,13337
|
|
20241023,161700,2296570680,2830,2830,2830,2830,0
|
|
20241023,161600,2296570680,2830,2830,2830,2830,0
|
|
20241023,161500,2296570680,2830,2830,2830,2830,0
|
|
20241023,161400,2296570680,2830,2830,2830,2830,0
|
|
20241023,161300,2296570680,2830,2830,2830,2830,0
|
|
20241023,161200,2296570680,2830,2830,2830,2830,0
|
|
20241023,161100,2296570680,2830,2830,2830,2830,0
|
|
20241023,161000,2296570680,2830,2830,2830,2830,0
|
|
20241023,160900,2296570680,2830,2830,2830,2830,0
|
|
20241023,160800,2296570680,2830,2830,2830,2830,0
|
|
20241023,160700,2296570680,2830,2830,2830,2830,0
|
|
20241023,160600,2296570680,2830,2830,2830,2830,0
|
|
20241023,160500,2296570680,2830,2830,2830,2830,0
|
|
20241023,160400,2296570680,2830,2830,2830,2830,0
|
|
20241023,160300,2296570680,2830,2830,2830,2830,0
|
|
20241023,160200,2296570680,2830,2830,2830,2830,0
|
|
20241023,160100,2296570680,2830,2830,2830,2830,0
|
|
20241023,160000,2296570680,2830,2830,2830,2830,0
|
|
20241023,155900,2296570680,2830,2830,2830,2830,0
|
|
20241023,155800,2296570680,2830,2830,2830,2830,0
|
|
20241023,155700,2296570680,2830,2830,2830,2830,0
|
|
20241023,155600,2296570680,2830,2830,2830,2830,0
|
|
20241023,155500,2296570680,2830,2830,2830,2830,0
|
|
20241023,155400,2296570680,2830,2830,2830,2830,0
|
|
20241023,155300,2296570680,2830,2830,2830,2830,0
|
|
20241023,155200,2296570680,2830,2830,2830,2830,0
|
|
20241023,155100,2296570680,2830,2830,2830,2830,0
|
|
20241023,155000,2296570680,2830,2830,2830,2830,0
|
|
20241023,154900,2296570680,2830,2830,2830,2830,0
|
|
20241023,154800,2296570680,2830,2830,2830,2830,13337
|
|
20241023,154700,2296570680,2830,2830,2830,2830,0
|
|
20241023,154600,2296570680,2830,2830,2830,2830,0
|
|
20241023,154500,2296570680,2830,2830,2830,2830,0
|
|
20241023,154400,2296570680,2830,2830,2830,2830,0
|
|
20241023,154300,2296570680,2830,2830,2830,2830,0
|
|
20241023,154200,2296570680,2830,2830,2830,2830,0
|
|
20241023,154100,2296570680,2830,2830,2830,2830,0
|
|
20241023,154000,2296570680,2830,2830,2830,2830,0
|
|
20241023,153900,2296570680,2830,2830,2830,2830,0
|
|
20241023,153800,2296570680,2830,2830,2830,2830,0
|
|
20241023,153700,2296570680,2830,2830,2830,2830,0
|
|
20241023,153600,2296570680,2830,2830,2830,2830,0
|
|
20241023,153500,2296570680,2830,2830,2830,2830,0
|
|
20241023,153400,2296570680,2830,2830,2830,2830,0
|
|
20241023,153300,2296570680,2830,2830,2830,2830,0
|
|
20241023,153200,2296570680,2830,2830,2830,2830,0
|
|
20241023,153100,2296570680,2830,2830,2830,2830,0
|
|
20241023,153000,2296570680,2830,2830,2830,2830,13337
|
|
20241023,152900,2258826970,2830,2830,2830,2830,0
|
|
20241023,152800,2258826970,2830,2830,2830,2830,0
|
|
20241023,152700,2258826970,2830,2830,2830,2830,0
|
|
20241023,152600,2258826970,2830,2830,2830,2830,0
|
|
20241023,152500,2258826970,2830,2830,2830,2830,0
|
|
20241023,152400,2258826970,2830,2830,2830,2830,0
|
|
20241023,152300,2258826970,2830,2830,2830,2830,0
|
|
20241023,152200,2258826970,2830,2830,2830,2830,0
|
|
20241023,152100,2258826970,2830,2830,2830,2830,0
|
|
20241023,152000,2258826970,2830,2830,2830,2830,0
|
|
20241023,151900,2258826970,2830,2830,2830,2830,2262
|
|
20241023,151800,2252425510,2835,2830,2835,2830,77
|
|
20241023,151700,2252207575,2835,2835,2835,2835,1974
|
|
20241023,151600,2246611285,2835,2835,2835,2830,1917
|
|
20241023,151500,2241177100,2830,2835,2835,2830,251
|
|
20241023,151400,2240466765,2830,2830,2835,2830,7434
|
|
20241023,151300,2219420150,2830,2825,2830,2815,16428
|
|
20241023,151200,2173058995,2830,2830,2830,2830,61
|
|
20241023,151100,2172886365,2825,2825,2825,2825,156
|
|
20241023,151000,2172445665,2825,2830,2830,2825,1789
|
|
20241023,150900,2167389555,2830,2830,2830,2830,695
|
|
20241023,150800,2165422705,2830,2830,2830,2830,24
|
|
20241023,150700,2165354785,2830,2830,2835,2830,1001
|
|
20241023,150600,2162521950,2830,2830,2830,2830,234
|
|
20241023,150500,2161859730,2835,2830,2835,2830,951
|
|
20241023,150400,2159168380,2830,2830,2830,2830,5201
|
|
20241023,150300,2144449550,2830,2835,2835,2830,76
|
|
20241023,150200,2144234465,2830,2835,2835,2830,2688
|
|
20241023,150100,2136619320,2830,2840,2840,2830,1349
|
|
20241023,150000,2132792700,2840,2840,2840,2840,81
|
|
20241023,145900,2132562660,2840,2840,2840,2840,950
|
|
20241023,145800,2129864660,2840,2835,2840,2830,484
|
|
20241023,145700,2128492560,2830,2840,2840,2830,259
|
|
20241023,145600,2127759090,2840,2840,2840,2840,104
|
|
20241023,145500,2127463730,2840,2835,2840,2830,862
|
|
20241023,145400,2125023100,2840,2835,2840,2835,464
|
|
20241023,145300,2123707650,2835,2835,2835,2835,0
|
|
20241023,145200,2123707650,2835,2835,2835,2835,0
|
|
20241023,145100,2123707650,2835,2835,2835,2835,1241
|
|
20241023,145000,2120189415,2835,2835,2835,2835,1081
|
|
20241023,144900,2117124780,2835,2835,2835,2835,1000
|
|
20241023,144800,2114289780,2835,2835,2835,2835,60
|
|
20241023,144700,2114119680,2835,2835,2835,2835,2078
|
|
20241023,144600,2108228550,2835,2835,2840,2835,950
|
|
20241023,144500,2105533235,2835,2835,2835,2835,60
|
|
20241023,144400,2105363135,2840,2830,2840,2830,454
|
|
20241023,144300,2104075735,2835,2835,2835,2835,707
|
|
20241023,144200,2102071390,2840,2840,2840,2840,110
|
|
20241023,144100,2101758990,2840,2840,2840,2840,200
|
|
20241023,144000,2101190990,2840,2840,2840,2840,1401
|
|
20241023,143900,2097212150,2840,2840,2840,2840,8
|
|
20241023,143800,2097189430,2845,2845,2845,2845,1
|
|
20241023,143700,2097186585,2845,2845,2845,2840,819
|
|
20241023,143600,2094857005,2845,2840,2845,2840,521
|
|
20241023,143500,2093377330,2840,2835,2840,2830,2936
|
|
20241023,143400,2085055335,2830,2835,2840,2830,699
|
|
20241023,143300,2083074265,2840,2840,2840,2840,1086
|
|
20241023,143200,2079990025,2840,2840,2840,2840,792
|
|
20241023,143100,2077740745,2845,2840,2850,2840,262
|
|
20241023,143000,2076995355,2840,2840,2845,2840,3140
|
|
20241023,142900,2068062575,2840,2840,2845,2840,10031
|
|
20241023,142800,2039560745,2835,2830,2835,2830,14683
|
|
20241023,142700,1997946065,2825,2825,2825,2825,129
|
|
20241023,142600,1997581640,2825,2830,2830,2825,48
|
|
20241023,142500,1997445805,2830,2825,2830,2825,412
|
|
20241023,142400,1996281855,2825,2825,2825,2825,1153
|
|
20241023,142300,1993024630,2825,2825,2825,2825,1542
|
|
20241023,142200,1988668480,2825,2830,2830,2825,1249
|
|
20241023,142100,1985134060,2830,2830,2830,2825,114
|
|
20241023,142000,1984811480,2830,2830,2830,2815,4339
|
|
20241023,141900,1972561925,2830,2830,2830,2830,1069
|
|
20241023,141800,1969536655,2830,2830,2835,2825,980
|
|
20241023,141700,1966762780,2830,2830,2830,2830,0
|
|
20241023,141600,1966762780,2830,2825,2830,2825,5303
|
|
20241023,141500,1951758085,2815,2825,2825,2815,94
|
|
20241023,141400,1951492565,2825,2825,2825,2825,10
|
|
20241023,141300,1951464315,2825,2825,2825,2825,3630
|
|
20241023,141200,1941209565,2825,2810,2825,2810,5954
|
|
20241023,141100,1924426390,2810,2815,2815,2805,13511
|
|
20241023,141000,1886460975,2810,2815,2815,2810,471
|
|
20241023,140900,1885136890,2815,2815,2815,2815,78
|
|
20241023,140800,1884917320,2815,2815,2815,2815,100
|
|
20241023,140700,1884635820,2810,2815,2815,2810,1430
|
|
20241023,140600,1880617515,2810,2810,2810,2810,393
|
|
20241023,140500,1879513185,2815,2815,2815,2810,2465
|
|
20241023,140400,1872586230,2815,2815,2815,2810,3981
|
|
20241023,140300,1861388845,2815,2815,2815,2815,2175
|
|
20241023,140200,1855266220,2815,2820,2820,2815,840
|
|
20241023,140100,1852897920,2820,2820,2820,2820,15
|
|
20241023,140000,1852855620,2820,2820,2820,2820,201
|
|
20241023,135900,1852288800,2820,2820,2820,2820,0
|
|
20241023,135800,1852288800,2820,2820,2820,2820,3500
|
|
20241023,135700,1842418800,2820,2820,2820,2820,3
|
|
20241023,135600,1842410340,2820,2815,2820,2815,234
|
|
20241023,135500,1841751555,2820,2815,2820,2815,1002
|
|
20241023,135400,1838930915,2815,2815,2815,2815,0
|
|
20241023,135300,1838930915,2815,2815,2820,2815,470
|
|
20241023,135200,1837607860,2820,2825,2825,2820,1177
|
|
20241023,135100,1834288695,2820,2820,2820,2820,0
|
|
20241023,135000,1834288695,2820,2825,2825,2820,17
|
|
20241023,134900,1834240750,2820,2820,2825,2820,810
|
|
20241023,134800,1831956545,2825,2820,2825,2820,6
|
|
20241023,134700,1831939610,2820,2820,2820,2820,823
|
|
20241023,134600,1829618750,2825,2820,2825,2820,323
|
|
20241023,134500,1828707775,2825,2825,2825,2825,350
|
|
20241023,134400,1827719025,2825,2830,2830,2825,573
|
|
20241023,134300,1826100250,2830,2830,2830,2830,5
|
|
20241023,134200,1826086100,2825,2820,2825,2820,3521
|
|
20241023,134100,1816143345,2820,2815,2825,2815,1058
|
|
20241023,134000,1813160745,2825,2825,2825,2825,0
|
|
20241023,133900,1813160745,2825,2820,2825,2820,557
|
|
20241023,133800,1811590000,2820,2820,2820,2820,46
|
|
20241023,133700,1811460280,2820,2820,2820,2820,1000
|
|
20241023,133600,1808640280,2825,2825,2825,2815,1109
|
|
20241023,133500,1805508325,2830,2820,2830,2815,502
|
|
20241023,133400,1804094835,2820,2820,2820,2820,50
|
|
20241023,133300,1803953835,2830,2830,2830,2830,2
|
|
20241023,133200,1803948175,2830,2830,2830,2830,1
|
|
20241023,133100,1803945345,2815,2820,2820,2815,14408
|
|
20241023,133000,1763372460,2820,2820,2820,2820,0
|
|
20241023,132900,1763372460,2820,2820,2820,2820,0
|
|
20241023,132800,1763372460,2820,2835,2835,2820,35
|
|
20241023,132700,1763273310,2835,2835,2835,2835,0
|
|
20241023,132600,1763273310,2835,2830,2835,2830,1885
|
|
20241023,132500,1757937735,2830,2830,2830,2830,16
|
|
20241023,132400,1757892455,2830,2830,2830,2830,27
|
|
20241023,132300,1757816045,2830,2830,2830,2830,1
|
|
20241023,132200,1757813215,2830,2830,2830,2820,246
|
|
20241023,132100,1757117995,2820,2820,2820,2820,120
|
|
20241023,132000,1756779595,2820,2830,2830,2820,1355
|
|
20241023,131900,1752951445,2820,2830,2830,2820,16
|
|
20241023,131800,1752906265,2815,2830,2830,2815,18
|
|
20241023,131700,1752855445,2830,2820,2830,2820,1030
|
|
20241023,131600,1749950545,2830,2830,2830,2830,68
|
|
20241023,131500,1749758105,2830,2825,2830,2820,762
|
|
20241023,131400,1747605485,2825,2825,2825,2825,700
|
|
20241023,131300,1745627985,2825,2825,2825,2825,0
|
|
20241023,131200,1745627985,2825,2825,2825,2825,5
|
|
20241023,131100,1745613860,2825,2825,2825,2825,375
|
|
20241023,131000,1744554485,2825,2825,2825,2825,40
|
|
20241023,130900,1744441485,2820,2820,2820,2820,1154
|
|
20241023,130800,1741187205,2820,2820,2820,2820,201
|
|
20241023,130700,1740620385,2820,2820,2820,2820,900
|
|
20241023,130600,1738082385,2820,2820,2820,2820,1810
|
|
20241023,130500,1732978185,2820,2820,2820,2820,1017
|
|
20241023,130400,1730110245,2820,2820,2820,2820,46
|
|
20241023,130300,1729980525,2820,2825,2825,2815,391
|
|
20241023,130200,1728877920,2820,2820,2820,2820,0
|
|
20241023,130100,1728877920,2820,2820,2825,2820,336
|
|
20241023,130000,1727930300,2820,2825,2825,2820,701
|
|
20241023,125900,1725953195,2835,2820,2835,2820,6
|
|
20241023,125800,1725936200,2835,2820,2835,2820,15448
|
|
20241023,125700,1682237280,2820,2820,2820,2820,1
|
|
20241023,125600,1682234460,2825,2825,2825,2825,0
|
|
20241023,125500,1682234460,2825,2825,2825,2815,2409
|
|
20241023,125400,1675429080,2825,2825,2825,2825,900
|
|
20241023,125300,1672886580,2825,2825,2825,2825,0
|
|
20241023,125200,1672886580,2825,2815,2825,2815,14
|
|
20241023,125100,1672847040,2815,2815,2815,2815,75
|
|
20241023,125000,1672635915,2825,2815,2825,2815,10991
|
|
20241023,124900,1641696240,2825,2820,2825,2820,145
|
|
20241023,124800,1641287140,2820,2820,2820,2820,520
|
|
20241023,124700,1639820740,2820,2815,2820,2815,1247
|
|
20241023,124600,1636305435,2815,2815,2815,2815,3
|
|
20241023,124500,1636296990,2815,2820,2820,2815,104
|
|
20241023,124400,1636003880,2820,2820,2820,2820,100
|
|
20241023,124300,1635721880,2825,2820,2825,2820,15
|
|
20241023,124200,1635679550,2820,2820,2820,2820,0
|
|
20241023,124100,1635679550,2820,2820,2820,2820,194
|
|
20241023,124000,1635132470,2820,2820,2820,2820,319
|
|
20241023,123900,1634232890,2820,2820,2820,2820,0
|
|
20241023,123800,1634232890,2820,2820,2820,2820,500
|
|
20241023,123700,1632822890,2815,2815,2815,2815,1
|
|
20241023,123600,1632820075,2820,2820,2820,2820,142
|
|
20241023,123500,1632419635,2820,2815,2820,2815,116
|
|
20241023,123400,1632093085,2815,2815,2815,2815,0
|
|
20241023,123300,1632093085,2815,2815,2815,2815,0
|
|
20241023,123200,1632093085,2815,2820,2820,2815,3324
|
|
20241023,123100,1622735905,2820,2820,2820,2815,39
|
|
20241023,123000,1622625930,2820,2820,2820,2820,987
|
|
20241023,122900,1619842590,2815,2815,2815,2815,0
|
|
20241023,122800,1619842590,2815,2815,2815,2815,60
|
|
20241023,122700,1619673690,2815,2815,2815,2815,399
|
|
20241023,122600,1618550505,2810,2815,2815,2810,31
|
|
20241023,122500,1618463370,2815,2815,2815,2815,498
|
|
20241023,122400,1617061500,2815,2815,2815,2815,0
|
|
20241023,122300,1617061500,2815,2815,2815,2815,0
|
|
20241023,122200,1617061500,2815,2815,2815,2815,916
|
|
20241023,122100,1614482960,2815,2815,2815,2815,2
|
|
20241023,122000,1614477330,2815,2815,2815,2810,848
|
|
20241023,121900,1612091020,2815,2820,2820,2815,1453
|
|
20241023,121800,1607997560,2820,2820,2820,2820,181
|
|
20241023,121700,1607487140,2820,2820,2820,2820,0
|
|
20241023,121600,1607487140,2820,2820,2820,2820,1031
|
|
20241023,121500,1604579720,2825,2820,2825,2820,283
|
|
20241023,121400,1603781610,2825,2825,2825,2825,0
|
|
20241023,121300,1603781610,2825,2820,2825,2820,3501
|
|
20241023,121200,1593908785,2820,2820,2820,2820,32
|
|
20241023,121100,1593818545,2820,2820,2820,2820,190
|
|
20241023,121000,1593282745,2820,2820,2820,2820,930
|
|
20241023,120900,1590660145,2815,2815,2815,2815,23
|
|
20241023,120800,1590595400,2820,2820,2820,2820,10
|
|
20241023,120700,1590567200,2820,2820,2820,2820,120
|
|
20241023,120600,1590228800,2820,2820,2820,2820,1
|
|
20241023,120500,1590225980,2820,2815,2820,2815,436
|
|
20241023,120400,1588998525,2820,2820,2820,2820,0
|
|
20241023,120300,1588998525,2820,2820,2820,2820,2013
|
|
20241023,120200,1583321865,2815,2815,2815,2815,2000
|
|
20241023,120100,1577691865,2820,2815,2820,2815,2197
|
|
20241023,120000,1571496810,2815,2815,2815,2815,596
|
|
20241023,115900,1569819070,2820,2820,2820,2820,122
|
|
20241023,115800,1569475030,2820,2820,2820,2820,18
|
|
20241023,115700,1569424270,2820,2820,2820,2820,0
|
|
20241023,115600,1569424270,2820,2820,2820,2820,0
|
|
20241023,115500,1569424270,2820,2820,2820,2820,2
|
|
20241023,115400,1569418630,2820,2820,2820,2820,22
|
|
20241023,115300,1569356590,2820,2820,2820,2820,1200
|
|
20241023,115200,1565972590,2815,2820,2820,2815,3600
|
|
20241023,115100,1555838265,2820,2820,2820,2820,500
|
|
20241023,115000,1554428265,2820,2825,2825,2820,813
|
|
20241023,114900,1552131580,2820,2820,2820,2820,858
|
|
20241023,114800,1549712020,2825,2825,2825,2825,1
|
|
20241023,114700,1549709195,2825,2825,2825,2825,54
|
|
20241023,114600,1549556645,2825,2830,2830,2825,1686
|
|
20241023,114500,1544793690,2830,2830,2830,2830,123
|
|
20241023,114400,1544445600,2830,2830,2830,2830,0
|
|
20241023,114300,1544445600,2830,2830,2830,2830,584
|
|
20241023,114200,1542792880,2830,2830,2830,2830,368
|
|
20241023,114100,1541751440,2825,2825,2825,2825,0
|
|
20241023,114000,1541751440,2825,2825,2830,2825,134
|
|
20241023,113900,1541372875,2825,2830,2830,2825,19
|
|
20241023,113800,1541319145,2830,2830,2830,2830,39
|
|
20241023,113700,1541208775,2830,2830,2830,2825,282
|
|
20241023,113600,1540410755,2830,2830,2830,2830,0
|
|
20241023,113500,1540410755,2830,2830,2830,2830,22
|
|
20241023,113400,1540348495,2825,2825,2830,2825,136
|
|
20241023,113300,1539964150,2825,2830,2830,2825,167
|
|
20241023,113200,1539492290,2830,2825,2830,2825,2
|
|
20241023,113100,1539486635,2830,2830,2830,2830,474
|
|
20241023,113000,1538145215,2835,2830,2835,2830,38
|
|
20241023,112900,1538037670,2830,2825,2835,2825,3
|
|
20241023,112800,1538029180,2840,2840,2840,2840,0
|
|
20241023,112700,1538029180,2840,2835,2840,2830,2167
|
|
20241023,112600,1531886120,2830,2840,2840,2830,1568
|
|
20241023,112500,1527436160,2840,2830,2840,2830,12401
|
|
20241023,112400,1492254310,2835,2835,2835,2835,30
|
|
20241023,112300,1492169260,2835,2830,2835,2830,1241
|
|
20241023,112200,1488657225,2825,2820,2825,2820,1585
|
|
20241023,112100,1484181920,2820,2820,2820,2820,1
|
|
20241023,112000,1484179100,2815,2820,2820,2815,120
|
|
20241023,111900,1483841295,2820,2820,2820,2820,0
|
|
20241023,111800,1483841295,2820,2820,2820,2820,2496
|
|
20241023,111700,1476802575,2820,2820,2820,2820,29
|
|
20241023,111600,1476720795,2820,2825,2825,2820,165
|
|
20241023,111500,1476255175,2825,2825,2825,2825,2
|
|
20241023,111400,1476249525,2815,2815,2815,2815,300
|
|
20241023,111300,1475405025,2815,2820,2820,2815,3000
|
|
20241023,111200,1466950025,2815,2815,2815,2815,702
|
|
20241023,111100,1464973895,2820,2815,2820,2815,3401
|
|
20241023,111000,1455400075,2820,2815,2820,2815,11
|
|
20241023,110900,1455369105,2820,2820,2820,2815,572
|
|
20241023,110800,1453758565,2815,2815,2820,2815,484
|
|
20241023,110700,1452396085,2820,2820,2820,2820,130
|
|
20241023,110600,1452029485,2820,2820,2820,2820,15
|
|
20241023,110500,1451987185,2815,2815,2815,2815,30
|
|
20241023,110400,1451902735,2815,2820,2820,2815,313
|
|
20241023,110300,1451020925,2820,2820,2820,2820,3
|
|
20241023,110200,1451012465,2815,2825,2825,2815,2
|
|
20241023,110100,1451006825,2815,2815,2815,2815,189
|
|
20241023,110000,1450474790,2825,2815,2825,2815,37
|
|
20241023,105900,1450370605,2825,2815,2825,2815,801
|
|
20241023,105800,1448115780,2815,2815,2820,2815,711
|
|
20241023,105700,1446114310,2830,2830,2830,2830,1
|
|
20241023,105600,1446111480,2815,2835,2835,2815,3705
|
|
20241023,105500,1435652330,2825,2835,2835,2825,31
|
|
20241023,105400,1435564465,2835,2835,2835,2825,531
|
|
20241023,105300,1434059360,2835,2835,2835,2830,560
|
|
20241023,105200,1432472260,2835,2835,2840,2835,1131
|
|
20241023,105100,1429265565,2835,2840,2840,2835,1846
|
|
20241023,105000,1424023425,2835,2830,2835,2830,8675
|
|
20241023,104900,1399441575,2830,2830,2830,2825,692
|
|
20241023,104800,1397483250,2830,2820,2830,2820,3259
|
|
20241023,104700,1388280455,2825,2825,2825,2825,47
|
|
20241023,104600,1388147680,2825,2830,2830,2825,380
|
|
20241023,104500,1387073830,2830,2830,2830,2830,826
|
|
20241023,104400,1384736250,2830,2825,2830,2825,2668
|
|
20241023,104300,1377193980,2825,2830,2830,2825,358
|
|
20241023,104200,1376181870,2830,2835,2835,2830,1748
|
|
20241023,104100,1371234155,2830,2830,2835,2830,6756
|
|
20241023,104000,1352109565,2830,2835,2835,2830,4960
|
|
20241023,103900,1338064115,2830,2820,2830,2820,5764
|
|
20241023,103800,1321769130,2825,2820,2825,2820,3115
|
|
20241023,103700,1312984825,2820,2820,2820,2820,97
|
|
20241023,103600,1312711285,2820,2820,2820,2815,92
|
|
20241023,103500,1312452095,2815,2815,2820,2815,496
|
|
20241023,103400,1311055590,2820,2820,2820,2820,2299
|
|
20241023,103300,1304572410,2820,2815,2820,2815,4976
|
|
20241023,103200,1290564935,2815,2815,2815,2815,798
|
|
20241023,103100,1288318565,2815,2815,2820,2815,610
|
|
20241023,103000,1286601405,2815,2815,2815,2815,10102
|
|
20241023,102900,1258164275,2815,2810,2815,2810,8
|
|
20241023,102800,1258141760,2815,2810,2815,2810,1420
|
|
20241023,102700,1254151520,2805,2810,2810,2805,75
|
|
20241023,102600,1253940920,2810,2810,2815,2810,17122
|
|
20241023,102500,1205828095,2815,2815,2815,2815,368
|
|
20241023,102400,1204792175,2815,2810,2815,2810,22919
|
|
20241023,102300,1140389775,2800,2810,2810,2800,10654
|
|
20241023,102200,1110470920,2815,2810,2815,2810,509
|
|
20241023,102100,1109040625,2810,2805,2810,2805,2478
|
|
20241023,102000,1102080940,2810,2810,2815,2805,7601
|
|
20241023,101900,1080757395,2815,2805,2815,2800,6884
|
|
20241023,101800,1061470445,2815,2810,2815,2800,23822
|
|
20241023,101700,994550135,2810,2805,2810,2805,1204
|
|
20241023,101600,991170960,2805,2805,2805,2800,990
|
|
20241023,101500,988398465,2800,2800,2805,2800,3207
|
|
20241023,101400,979418350,2800,2805,2810,2800,54
|
|
20241023,101300,979266985,2810,2800,2810,2800,121
|
|
20241023,101200,978928155,2800,2800,2800,2795,2105
|
|
20241023,101100,973036655,2800,2800,2800,2795,272
|
|
20241023,101000,972276055,2800,2810,2810,2800,13
|
|
20241023,100900,972239625,2795,2800,2800,2795,915
|
|
20241023,100800,969679990,2800,2810,2810,2800,10015
|
|
20241023,100700,941537875,2805,2800,2805,2800,1114
|
|
20241023,100600,938413130,2800,2815,2815,2800,1430
|
|
20241023,100500,934399440,2820,2815,2820,2815,10039
|
|
20241023,100400,906139615,2810,2815,2820,2800,10015
|
|
20241023,100300,877949260,2800,2810,2815,2800,1155
|
|
20241023,100200,874704785,2810,2810,2810,2805,20
|
|
20241023,100100,874648665,2810,2810,2810,2805,411
|
|
20241023,100000,873495725,2810,2800,2815,2800,10041
|
|
20241023,095900,845286470,2800,2790,2800,2790,1243
|
|
20241023,095800,841812980,2785,2790,2790,2785,96
|
|
20241023,095700,841545540,2790,2790,2790,2790,725
|
|
20241023,095600,839522790,2790,2795,2795,2790,7490
|
|
20241023,095500,818620610,2790,2785,2790,2785,4449
|
|
20241023,095400,806207910,2790,2790,2790,2790,232
|
|
20241023,095300,805560630,2790,2790,2790,2790,376
|
|
20241023,095200,804511590,2790,2795,2795,2790,1010
|
|
20241023,095100,801692800,2795,2795,2795,2790,1504
|
|
20241023,095000,797496420,2795,2795,2795,2790,894
|
|
20241023,094900,795002015,2800,2800,2800,2800,28
|
|
20241023,094800,794923615,2790,2810,2810,2790,1673
|
|
20241023,094700,790242475,2810,2800,2815,2800,1234
|
|
20241023,094600,786779570,2810,2810,2810,2810,8
|
|
20241023,094500,786757090,2810,2805,2815,2800,3871
|
|
20241023,094400,775902985,2815,2815,2815,2805,1103
|
|
20241023,094300,772804130,2815,2815,2815,2810,576
|
|
20241023,094200,771183475,2815,2810,2820,2810,1041
|
|
20241023,094100,768258020,2810,2820,2820,2810,3087
|
|
20241023,094000,759575985,2825,2825,2825,2820,126
|
|
20241023,093900,759220550,2825,2815,2825,2815,3652
|
|
20241023,093800,748911675,2820,2815,2820,2815,1672
|
|
20241023,093700,744204935,2815,2810,2815,2810,5637
|
|
20241023,093600,728347455,2815,2800,2815,2795,15424
|
|
20241023,093500,685129830,2805,2795,2805,2795,12127
|
|
20241023,093400,651151260,2790,2800,2800,2790,2715
|
|
20241023,093300,643555660,2795,2800,2800,2795,11711
|
|
20241023,093200,610823395,2800,2805,2805,2795,254
|
|
20241023,093100,610112795,2805,2805,2805,2790,7354
|
|
20241023,093000,589515520,2805,2790,2805,2790,14290
|
|
20241023,092900,549539765,2790,2795,2795,2790,2139
|
|
20241023,092800,543571420,2795,2785,2795,2785,11204
|
|
20241023,092700,512297965,2785,2775,2785,2775,13924
|
|
20241023,092600,473580230,2775,2765,2775,2760,6214
|
|
20241023,092500,456393485,2760,2760,2760,2760,3086
|
|
20241023,092400,447876125,2760,2765,2765,2760,4678
|
|
20241023,092300,434962945,2765,2765,2770,2760,1412
|
|
20241023,092200,431061990,2765,2775,2780,2765,8747
|
|
20241023,092100,406838895,2780,2780,2780,2770,1987
|
|
20241023,092000,401324685,2780,2780,2785,2775,347
|
|
20241023,091900,400360135,2780,2790,2790,2775,11288
|
|
20241023,091800,369003200,2790,2790,2790,2785,924
|
|
20241023,091700,366428960,2790,2790,2790,2780,659
|
|
20241023,091600,364596055,2790,2775,2790,2775,34509
|
|
20241023,091500,268816410,2775,2780,2780,2775,8868
|
|
20241023,091400,244206175,2780,2785,2785,2780,5889
|
|
20241023,091300,227833185,2785,2790,2790,2780,12190
|
|
20241023,091200,193908795,2790,2795,2795,2785,4743
|
|
20241023,091100,180691795,2795,2795,2795,2790,3013
|
|
20241023,091000,172284255,2795,2795,2795,2790,4555
|
|
20241023,090900,159564530,2795,2795,2795,2790,2323
|
|
20241023,090800,153076955,2795,2800,2800,2795,4044
|
|
20241023,090700,141771615,2800,2825,2825,2800,21114
|
|
20241023,090600,82488160,2825,2830,2830,2820,11060
|
|
20241023,090500,51277580,2830,2830,2830,2825,1283
|
|
20241023,090400,47646830,2825,2830,2830,2820,2607
|
|
20241023,090300,40276415,2830,2835,2835,2830,2047
|
|
20241023,090200,34474550,2830,2835,2835,2830,917
|
|
20241023,090100,31879315,2830,2825,2830,2825,4862
|
|
20241023,090000,18136260,2815,2815,2825,2810,6243
|