590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184700,1755187540,2825,2825,2825,2825,23029
|
|
20241029,184600,1755187540,2825,2825,2825,2825,0
|
|
20241029,184500,1755187540,2825,2825,2825,2825,0
|
|
20241029,184400,1755187540,2825,2825,2825,2825,0
|
|
20241029,184300,1755187540,2825,2825,2825,2825,0
|
|
20241029,184200,1755187540,2825,2825,2825,2825,0
|
|
20241029,184100,1755187540,2825,2825,2825,2825,0
|
|
20241029,184000,1755187540,2825,2825,2825,2825,0
|
|
20241029,183900,1755187540,2825,2825,2825,2825,0
|
|
20241029,183800,1755187540,2825,2825,2825,2825,0
|
|
20241029,183700,1755187540,2825,2825,2825,2825,0
|
|
20241029,183600,1755187540,2825,2825,2825,2825,0
|
|
20241029,183500,1755187540,2825,2825,2825,2825,0
|
|
20241029,183400,1755187540,2825,2825,2825,2825,0
|
|
20241029,183300,1755187540,2825,2825,2825,2825,0
|
|
20241029,183200,1755187540,2825,2825,2825,2825,0
|
|
20241029,183100,1755187540,2825,2825,2825,2825,0
|
|
20241029,183000,1755187540,2825,2825,2825,2825,0
|
|
20241029,182900,1755187540,2825,2825,2825,2825,0
|
|
20241029,182800,1755187540,2825,2825,2825,2825,0
|
|
20241029,182700,1755187540,2825,2825,2825,2825,0
|
|
20241029,182600,1755187540,2825,2825,2825,2825,0
|
|
20241029,182500,1755187540,2825,2825,2825,2825,0
|
|
20241029,182400,1755187540,2825,2825,2825,2825,0
|
|
20241029,182300,1755187540,2825,2825,2825,2825,0
|
|
20241029,182200,1755187540,2825,2825,2825,2825,0
|
|
20241029,182100,1755187540,2825,2825,2825,2825,0
|
|
20241029,182000,1755187540,2825,2825,2825,2825,0
|
|
20241029,181900,1755187540,2825,2825,2825,2825,0
|
|
20241029,181800,1755187540,2825,2825,2825,2825,0
|
|
20241029,181700,1755187540,2825,2825,2825,2825,23029
|
|
20241029,181600,1755187540,2825,2825,2825,2825,0
|
|
20241029,181500,1755187540,2825,2825,2825,2825,0
|
|
20241029,181400,1755187540,2825,2825,2825,2825,0
|
|
20241029,181300,1755187540,2825,2825,2825,2825,0
|
|
20241029,181200,1755187540,2825,2825,2825,2825,0
|
|
20241029,181100,1755187540,2825,2825,2825,2825,0
|
|
20241029,181000,1755187540,2825,2825,2825,2825,0
|
|
20241029,180900,1755187540,2825,2825,2825,2825,0
|
|
20241029,180800,1755187540,2825,2825,2825,2825,0
|
|
20241029,180700,1755187540,2825,2825,2825,2825,0
|
|
20241029,180600,1755187540,2825,2825,2825,2825,0
|
|
20241029,180500,1755187540,2825,2825,2825,2825,0
|
|
20241029,180400,1755187540,2825,2825,2825,2825,0
|
|
20241029,180300,1755187540,2825,2825,2825,2825,0
|
|
20241029,180200,1755187540,2825,2825,2825,2825,0
|
|
20241029,180100,1755187540,2825,2825,2825,2825,0
|
|
20241029,180000,1755187540,2825,2825,2825,2825,0
|
|
20241029,175900,1755187540,2825,2825,2825,2825,0
|
|
20241029,175800,1755187540,2825,2825,2825,2825,0
|
|
20241029,175700,1755187540,2825,2825,2825,2825,0
|
|
20241029,175600,1755187540,2825,2825,2825,2825,0
|
|
20241029,175500,1755187540,2825,2825,2825,2825,0
|
|
20241029,175400,1755187540,2825,2825,2825,2825,0
|
|
20241029,175300,1755187540,2825,2825,2825,2825,0
|
|
20241029,175200,1755187540,2825,2825,2825,2825,0
|
|
20241029,175100,1755187540,2825,2825,2825,2825,0
|
|
20241029,175000,1755187540,2825,2825,2825,2825,0
|
|
20241029,174900,1755187540,2825,2825,2825,2825,0
|
|
20241029,174800,1755187540,2825,2825,2825,2825,0
|
|
20241029,174700,1755187540,2825,2825,2825,2825,23029
|
|
20241029,174600,1755187540,2825,2825,2825,2825,0
|
|
20241029,174500,1755187540,2825,2825,2825,2825,0
|
|
20241029,174400,1755187540,2825,2825,2825,2825,0
|
|
20241029,174300,1755187540,2825,2825,2825,2825,0
|
|
20241029,174200,1755187540,2825,2825,2825,2825,0
|
|
20241029,174100,1755187540,2825,2825,2825,2825,0
|
|
20241029,174000,1755187540,2825,2825,2825,2825,0
|
|
20241029,173900,1755187540,2825,2825,2825,2825,0
|
|
20241029,173800,1755187540,2825,2825,2825,2825,0
|
|
20241029,173700,1755187540,2825,2825,2825,2825,0
|
|
20241029,173600,1755187540,2825,2825,2825,2825,0
|
|
20241029,173500,1755187540,2825,2825,2825,2825,0
|
|
20241029,173400,1755187540,2825,2825,2825,2825,0
|
|
20241029,173300,1755187540,2825,2825,2825,2825,0
|
|
20241029,173200,1755187540,2825,2825,2825,2825,0
|
|
20241029,173100,1755187540,2825,2825,2825,2825,0
|
|
20241029,173000,1755187540,2825,2825,2825,2825,0
|
|
20241029,172900,1755187540,2825,2825,2825,2825,0
|
|
20241029,172800,1755187540,2825,2825,2825,2825,0
|
|
20241029,172700,1755187540,2825,2825,2825,2825,0
|
|
20241029,172600,1755187540,2825,2825,2825,2825,0
|
|
20241029,172500,1755187540,2825,2825,2825,2825,0
|
|
20241029,172400,1755187540,2825,2825,2825,2825,0
|
|
20241029,172300,1755187540,2825,2825,2825,2825,0
|
|
20241029,172200,1755187540,2825,2825,2825,2825,0
|
|
20241029,172100,1755187540,2825,2825,2825,2825,0
|
|
20241029,172000,1755187540,2825,2825,2825,2825,0
|
|
20241029,171900,1755187540,2825,2825,2825,2825,0
|
|
20241029,171800,1755187540,2825,2825,2825,2825,0
|
|
20241029,171700,1755187540,2825,2825,2825,2825,23029
|
|
20241029,171600,1755187540,2825,2825,2825,2825,0
|
|
20241029,171500,1755187540,2825,2825,2825,2825,0
|
|
20241029,171400,1755187540,2825,2825,2825,2825,0
|
|
20241029,171300,1755187540,2825,2825,2825,2825,0
|
|
20241029,171200,1755187540,2825,2825,2825,2825,0
|
|
20241029,171100,1755187540,2825,2825,2825,2825,0
|
|
20241029,171000,1755187540,2825,2825,2825,2825,0
|
|
20241029,170900,1755187540,2825,2825,2825,2825,0
|
|
20241029,170800,1755187540,2825,2825,2825,2825,0
|
|
20241029,170700,1755187540,2825,2825,2825,2825,0
|
|
20241029,170600,1755187540,2825,2825,2825,2825,0
|
|
20241029,170500,1755187540,2825,2825,2825,2825,0
|
|
20241029,170400,1755187540,2825,2825,2825,2825,0
|
|
20241029,170300,1755187540,2825,2825,2825,2825,0
|
|
20241029,170200,1755187540,2825,2825,2825,2825,0
|
|
20241029,170100,1755187540,2825,2825,2825,2825,0
|
|
20241029,170000,1755187540,2825,2825,2825,2825,0
|
|
20241029,165900,1755187540,2825,2825,2825,2825,0
|
|
20241029,165800,1755187540,2825,2825,2825,2825,0
|
|
20241029,165700,1755187540,2825,2825,2825,2825,0
|
|
20241029,165600,1755187540,2825,2825,2825,2825,0
|
|
20241029,165500,1755187540,2825,2825,2825,2825,0
|
|
20241029,165400,1755187540,2825,2825,2825,2825,0
|
|
20241029,165300,1755187540,2825,2825,2825,2825,0
|
|
20241029,165200,1755187540,2825,2825,2825,2825,0
|
|
20241029,165100,1755187540,2825,2825,2825,2825,0
|
|
20241029,165000,1755187540,2825,2825,2825,2825,0
|
|
20241029,164900,1755187540,2825,2825,2825,2825,0
|
|
20241029,164800,1755187540,2825,2825,2825,2825,0
|
|
20241029,164700,1755187540,2825,2825,2825,2825,23029
|
|
20241029,164600,1755187540,2825,2825,2825,2825,0
|
|
20241029,164500,1755187540,2825,2825,2825,2825,0
|
|
20241029,164400,1755187540,2825,2825,2825,2825,0
|
|
20241029,164300,1755187540,2825,2825,2825,2825,0
|
|
20241029,164200,1755187540,2825,2825,2825,2825,0
|
|
20241029,164100,1755187540,2825,2825,2825,2825,0
|
|
20241029,164000,1755187540,2825,2825,2825,2825,0
|
|
20241029,163900,1755187540,2825,2825,2825,2825,0
|
|
20241029,163800,1755187540,2825,2825,2825,2825,0
|
|
20241029,163700,1755187540,2825,2825,2825,2825,0
|
|
20241029,163600,1755187540,2825,2825,2825,2825,0
|
|
20241029,163500,1755187540,2825,2825,2825,2825,0
|
|
20241029,163400,1755187540,2825,2825,2825,2825,0
|
|
20241029,163300,1755187540,2825,2825,2825,2825,0
|
|
20241029,163200,1755187540,2825,2825,2825,2825,0
|
|
20241029,163100,1755187540,2825,2825,2825,2825,0
|
|
20241029,163000,1755187540,2825,2825,2825,2825,0
|
|
20241029,162900,1755187540,2825,2825,2825,2825,0
|
|
20241029,162800,1755187540,2825,2825,2825,2825,0
|
|
20241029,162700,1755187540,2825,2825,2825,2825,0
|
|
20241029,162600,1755187540,2825,2825,2825,2825,0
|
|
20241029,162500,1755187540,2825,2825,2825,2825,0
|
|
20241029,162400,1755187540,2825,2825,2825,2825,0
|
|
20241029,162300,1755187540,2825,2825,2825,2825,0
|
|
20241029,162200,1755187540,2825,2825,2825,2825,0
|
|
20241029,162100,1755187540,2825,2825,2825,2825,0
|
|
20241029,162000,1755187540,2825,2825,2825,2825,0
|
|
20241029,161900,1755187540,2825,2825,2825,2825,0
|
|
20241029,161800,1755187540,2825,2825,2825,2825,0
|
|
20241029,161700,1755187540,2825,2825,2825,2825,23029
|
|
20241029,161600,1755187540,2825,2825,2825,2825,0
|
|
20241029,161500,1755187540,2825,2825,2825,2825,0
|
|
20241029,161400,1755187540,2825,2825,2825,2825,0
|
|
20241029,161300,1755187540,2825,2825,2825,2825,0
|
|
20241029,161200,1755187540,2825,2825,2825,2825,0
|
|
20241029,161100,1755187540,2825,2825,2825,2825,0
|
|
20241029,161000,1755187540,2825,2825,2825,2825,0
|
|
20241029,160900,1755187540,2825,2825,2825,2825,0
|
|
20241029,160800,1755187540,2825,2825,2825,2825,0
|
|
20241029,160700,1755187540,2825,2825,2825,2825,0
|
|
20241029,160600,1755187540,2825,2825,2825,2825,0
|
|
20241029,160500,1755187540,2825,2825,2825,2825,0
|
|
20241029,160400,1755187540,2825,2825,2825,2825,0
|
|
20241029,160300,1755187540,2825,2825,2825,2825,0
|
|
20241029,160200,1755187540,2825,2825,2825,2825,0
|
|
20241029,160100,1755187540,2825,2825,2825,2825,0
|
|
20241029,160000,1755187540,2825,2825,2825,2825,0
|
|
20241029,155900,1755187540,2825,2825,2825,2825,0
|
|
20241029,155800,1755187540,2825,2825,2825,2825,0
|
|
20241029,155700,1755187540,2825,2825,2825,2825,0
|
|
20241029,155600,1755187540,2825,2825,2825,2825,0
|
|
20241029,155500,1755187540,2825,2825,2825,2825,0
|
|
20241029,155400,1755187540,2825,2825,2825,2825,0
|
|
20241029,155300,1755187540,2825,2825,2825,2825,0
|
|
20241029,155200,1755187540,2825,2825,2825,2825,0
|
|
20241029,155100,1755187540,2825,2825,2825,2825,0
|
|
20241029,155000,1755187540,2825,2825,2825,2825,0
|
|
20241029,154900,1755187540,2825,2825,2825,2825,0
|
|
20241029,154800,1755187540,2825,2825,2825,2825,0
|
|
20241029,154700,1755187540,2825,2825,2825,2825,23029
|
|
20241029,154600,1755187540,2825,2825,2825,2825,0
|
|
20241029,154500,1755187540,2825,2825,2825,2825,0
|
|
20241029,154400,1755187540,2825,2825,2825,2825,0
|
|
20241029,154300,1755187540,2825,2825,2825,2825,0
|
|
20241029,154200,1755187540,2825,2825,2825,2825,0
|
|
20241029,154100,1755187540,2825,2825,2825,2825,0
|
|
20241029,154000,1755187540,2825,2825,2825,2825,0
|
|
20241029,153900,1755187540,2825,2825,2825,2825,0
|
|
20241029,153800,1755187540,2825,2825,2825,2825,0
|
|
20241029,153700,1755187540,2825,2825,2825,2825,0
|
|
20241029,153600,1755187540,2825,2825,2825,2825,0
|
|
20241029,153500,1755187540,2825,2825,2825,2825,0
|
|
20241029,153400,1755187540,2825,2825,2825,2825,0
|
|
20241029,153300,1755187540,2825,2825,2825,2825,0
|
|
20241029,153200,1755187540,2825,2825,2825,2825,0
|
|
20241029,153100,1755187540,2825,2825,2825,2825,0
|
|
20241029,153000,1755187540,2825,2825,2825,2825,23029
|
|
20241029,152900,1690130615,2825,2825,2825,2825,0
|
|
20241029,152800,1690130615,2825,2825,2825,2825,0
|
|
20241029,152700,1690130615,2825,2825,2825,2825,0
|
|
20241029,152600,1690130615,2825,2825,2825,2825,0
|
|
20241029,152500,1690130615,2825,2825,2825,2825,0
|
|
20241029,152400,1690130615,2825,2825,2825,2825,0
|
|
20241029,152300,1690130615,2825,2825,2825,2825,0
|
|
20241029,152200,1690130615,2825,2825,2825,2825,0
|
|
20241029,152100,1690130615,2825,2825,2825,2825,0
|
|
20241029,152000,1690130615,2825,2825,2825,2825,0
|
|
20241029,151900,1690130615,2825,2830,2830,2820,979
|
|
20241029,151800,1687361195,2830,2830,2830,2820,2616
|
|
20241029,151700,1679976750,2830,2825,2830,2825,555
|
|
20241029,151600,1678406585,2825,2825,2825,2825,27
|
|
20241029,151500,1678330310,2830,2830,2830,2830,6
|
|
20241029,151400,1678313330,2835,2835,2835,2835,0
|
|
20241029,151300,1678313330,2835,2830,2835,2820,3720
|
|
20241029,151200,1667801315,2830,2830,2830,2825,1983
|
|
20241029,151100,1662190925,2825,2830,2830,2825,905
|
|
20241029,151000,1659632775,2825,2820,2825,2820,3774
|
|
20241029,150900,1648976225,2825,2825,2825,2825,7
|
|
20241029,150800,1648956450,2820,2825,2825,2820,516
|
|
20241029,150700,1647498760,2825,2815,2825,2815,7779
|
|
20241029,150600,1625562910,2820,2820,2820,2820,50
|
|
20241029,150500,1625421910,2820,2820,2820,2820,56
|
|
20241029,150400,1625263990,2820,2820,2820,2820,626
|
|
20241029,150300,1623498670,2820,2820,2820,2820,100
|
|
20241029,150200,1623216670,2820,2815,2820,2815,8366
|
|
20241029,150100,1599666375,2810,2810,2815,2810,1501
|
|
20241029,150000,1595447060,2815,2810,2815,2810,111
|
|
20241029,145900,1595135145,2810,2805,2810,2805,2109
|
|
20241029,145800,1589208885,2805,2810,2810,2805,1196
|
|
20241029,145700,1585851005,2810,2810,2810,2810,1813
|
|
20241029,145600,1580756475,2810,2810,2810,2810,0
|
|
20241029,145500,1580756475,2810,2810,2810,2810,93
|
|
20241029,145400,1580495145,2815,2805,2815,2805,56
|
|
20241029,145300,1580337785,2810,2810,2810,2810,57
|
|
20241029,145200,1580177615,2810,2810,2815,2810,925
|
|
20241029,145100,1577575860,2815,2815,2815,2815,109
|
|
20241029,145000,1577269025,2815,2810,2815,2810,1608
|
|
20241029,144900,1572750055,2810,2810,2815,2810,335
|
|
20241029,144800,1571808675,2815,2815,2815,2815,57
|
|
20241029,144700,1571648220,2815,2810,2815,2810,365
|
|
20241029,144600,1570622565,2810,2810,2810,2810,51
|
|
20241029,144500,1570479255,2810,2800,2810,2800,40619
|
|
20241029,144400,1456624175,2800,2800,2800,2800,1210
|
|
20241029,144300,1453236175,2800,2800,2800,2800,1387
|
|
20241029,144200,1449352575,2800,2795,2800,2795,212
|
|
20241029,144100,1448760030,2795,2795,2795,2795,78
|
|
20241029,144000,1448542020,2800,2800,2800,2800,459
|
|
20241029,143900,1447256820,2795,2795,2795,2795,1277
|
|
20241029,143800,1443687605,2800,2800,2800,2800,792
|
|
20241029,143700,1441470005,2805,2805,2805,2805,0
|
|
20241029,143600,1441470005,2805,2800,2805,2800,300
|
|
20241029,143500,1440629255,2805,2805,2805,2805,5
|
|
20241029,143400,1440615230,2800,2805,2805,2800,1500
|
|
20241029,143300,1436410230,2800,2805,2805,2800,362
|
|
20241029,143200,1435396370,2805,2800,2805,2800,7580
|
|
20241029,143100,1414171775,2800,2800,2800,2800,24
|
|
20241029,143000,1414104575,2800,2795,2800,2795,78
|
|
20241029,142900,1413886550,2800,2800,2800,2800,127
|
|
20241029,142800,1413530950,2800,2800,2800,2800,419
|
|
20241029,142700,1412357750,2800,2800,2800,2795,322
|
|
20241029,142600,1411457650,2795,2795,2800,2795,17
|
|
20241029,142500,1411410130,2795,2800,2800,2795,244
|
|
20241029,142400,1410727950,2800,2800,2800,2800,92
|
|
20241029,142300,1410470350,2800,2800,2800,2800,182
|
|
20241029,142200,1409960750,2800,2795,2800,2795,516
|
|
20241029,142100,1408518450,2800,2800,2800,2800,729
|
|
20241029,142000,1406477250,2800,2800,2800,2800,1950
|
|
20241029,141900,1401017250,2800,2800,2800,2800,21
|
|
20241029,141800,1400958450,2800,2800,2800,2800,1
|
|
20241029,141700,1400955650,2800,2795,2800,2795,225
|
|
20241029,141600,1400326465,2800,2800,2800,2795,695
|
|
20241029,141500,1398380510,2800,2800,2800,2795,329
|
|
20241029,141400,1397459345,2800,2805,2805,2795,3549
|
|
20241029,141300,1387521925,2800,2805,2805,2800,130
|
|
20241029,141200,1387157315,2805,2805,2805,2805,6
|
|
20241029,141100,1387140485,2805,2800,2805,2800,7105
|
|
20241029,141000,1367246450,2805,2805,2805,2800,1008
|
|
20241029,140900,1364421510,2805,2805,2805,2800,201
|
|
20241029,140800,1363857950,2805,2805,2805,2805,123
|
|
20241029,140700,1363512935,2805,2800,2805,2800,788
|
|
20241029,140600,1361306530,2800,2800,2800,2800,28
|
|
20241029,140500,1361228130,2800,2805,2805,2800,2004
|
|
20241029,140400,1355616735,2805,2800,2805,2800,215
|
|
20241029,140300,1355014730,2800,2800,2800,2800,634
|
|
20241029,140200,1353239530,2800,2800,2800,2800,1072
|
|
20241029,140100,1350237930,2800,2800,2800,2800,796
|
|
20241029,140000,1348009130,2800,2795,2800,2795,228
|
|
20241029,135900,1347370830,2795,2795,2795,2795,657
|
|
20241029,135800,1345534515,2795,2795,2800,2795,1475
|
|
20241029,135700,1341407890,2795,2800,2800,2795,375
|
|
20241029,135600,1340357935,2795,2795,2800,2795,24
|
|
20241029,135500,1340290755,2795,2795,2800,2795,605
|
|
20241029,135400,1338598280,2800,2795,2800,2795,483
|
|
20241029,135300,1337246545,2795,2795,2795,2795,112
|
|
20241029,135200,1336933505,2795,2795,2795,2795,435
|
|
20241029,135100,1335717680,2795,2795,2800,2795,22
|
|
20241029,135000,1335656165,2800,2795,2800,2795,206
|
|
20241029,134900,1335079385,2795,2795,2800,2790,6325
|
|
20241029,134800,1317402760,2795,2795,2800,2795,3326
|
|
20241029,134700,1308106580,2800,2790,2800,2790,469
|
|
20241029,134600,1306795760,2790,2790,2800,2790,4053
|
|
20241029,134500,1295486745,2795,2795,2800,2790,3969
|
|
20241029,134400,1284399835,2795,2800,2800,2795,195
|
|
20241029,134300,1283854050,2800,2800,2800,2795,12127
|
|
20241029,134200,1249958040,2800,2800,2800,2800,8041
|
|
20241029,134100,1227443240,2800,2800,2800,2800,15
|
|
20241029,134000,1227401240,2800,2805,2805,2800,1725
|
|
20241029,133900,1222562785,2810,2810,2810,2810,51
|
|
20241029,133800,1222419475,2805,2810,2810,2805,157
|
|
20241029,133700,1221979050,2810,2805,2810,2805,38
|
|
20241029,133600,1221872450,2805,2800,2805,2800,13
|
|
20241029,133500,1221836035,2805,2810,2810,2800,44
|
|
20241029,133400,1221712635,2810,2800,2810,2800,161
|
|
20241029,133300,1221261805,2800,2805,2810,2800,2236
|
|
20241029,133200,1214997295,2810,2805,2810,2805,326
|
|
20241029,133100,1214082835,2810,2805,2810,2805,403
|
|
20241029,133000,1212952405,2805,2805,2805,2805,1
|
|
20241029,132900,1212949600,2805,2810,2810,2805,69
|
|
20241029,132800,1212755750,2810,2810,2810,2810,0
|
|
20241029,132700,1212755750,2810,2810,2810,2810,2
|
|
20241029,132600,1212750130,2810,2810,2810,2805,56
|
|
20241029,132500,1212593020,2805,2805,2810,2805,90
|
|
20241029,132400,1212340540,2805,2805,2805,2800,3805
|
|
20241029,132300,1201686475,2805,2810,2810,2805,30
|
|
20241029,132200,1201602275,2810,2810,2810,2810,1
|
|
20241029,132100,1201599465,2810,2805,2810,2805,590
|
|
20241029,132000,1199943300,2805,2805,2805,2800,3316
|
|
20241029,131900,1190658170,2805,2805,2805,2805,1251
|
|
20241029,131800,1187149115,2805,2810,2810,2805,1051
|
|
20241029,131700,1184201050,2805,2805,2810,2805,209
|
|
20241029,131600,1183614775,2805,2810,2810,2805,465
|
|
20241029,131500,1182310445,2810,2810,2810,2805,623
|
|
20241029,131400,1180562315,2810,2815,2815,2810,2090
|
|
20241029,131300,1174689385,2815,2810,2815,2800,35206
|
|
20241029,131200,1075949860,2815,2815,2815,2815,116
|
|
20241029,131100,1075623320,2810,2815,2815,2810,564
|
|
20241029,131000,1074035980,2815,2815,2815,2815,228
|
|
20241029,130900,1073394160,2815,2815,2815,2815,30
|
|
20241029,130800,1073309710,2815,2815,2815,2815,10
|
|
20241029,130700,1073281560,2815,2815,2815,2815,605
|
|
20241029,130600,1071578485,2815,2815,2815,2815,1089
|
|
20241029,130500,1068512950,2815,2810,2815,2810,385
|
|
20241029,130400,1067431095,2810,2810,2815,2810,2786
|
|
20241029,130300,1059602410,2810,2815,2815,2810,1962
|
|
20241029,130200,1054081740,2815,2815,2815,2815,401
|
|
20241029,130100,1052952925,2815,2815,2815,2810,489
|
|
20241029,130000,1051576685,2810,2810,2815,2810,987
|
|
20241029,125900,1048802215,2815,2815,2815,2815,37
|
|
20241029,125800,1048698060,2815,2815,2815,2815,125
|
|
20241029,125700,1048346185,2815,2810,2815,2810,2858
|
|
20241029,125600,1040314705,2810,2815,2815,2810,820
|
|
20241029,125500,1038006755,2815,2815,2815,2815,25
|
|
20241029,125400,1037936380,2815,2810,2815,2810,358
|
|
20241029,125300,1036929260,2815,2815,2815,2815,5
|
|
20241029,125200,1036915185,2815,2810,2815,2810,35
|
|
20241029,125100,1036816785,2815,2815,2815,2815,622
|
|
20241029,125000,1035065855,2815,2810,2815,2810,1334
|
|
20241029,124900,1031316890,2815,2815,2815,2815,2428
|
|
20241029,124800,1024482070,2815,2820,2820,2815,51
|
|
20241029,124700,1024338500,2820,2815,2820,2815,25
|
|
20241029,124600,1024268015,2820,2815,2820,2815,5
|
|
20241029,124500,1024253935,2815,2815,2815,2815,1
|
|
20241029,124400,1024251120,2820,2820,2820,2820,6
|
|
20241029,124300,1024234200,2815,2815,2815,2815,51
|
|
20241029,124200,1024090635,2815,2815,2815,2815,85
|
|
20241029,124100,1023851360,2820,2815,2820,2815,5
|
|
20241029,124000,1023837265,2815,2820,2820,2815,156
|
|
20241029,123900,1023397995,2815,2815,2815,2815,1871
|
|
20241029,123800,1018131130,2820,2820,2820,2820,41
|
|
20241029,123700,1018015510,2820,2820,2820,2820,113
|
|
20241029,123600,1017696850,2820,2820,2820,2820,42
|
|
20241029,123500,1017578410,2820,2820,2820,2820,31
|
|
20241029,123400,1017490990,2820,2820,2820,2820,9
|
|
20241029,123300,1017465610,2815,2815,2815,2815,1800
|
|
20241029,123200,1012398610,2815,2815,2815,2815,90
|
|
20241029,123100,1012145260,2815,2815,2815,2815,0
|
|
20241029,123000,1012145260,2815,2815,2815,2815,39
|
|
20241029,122900,1012035475,2820,2815,2820,2815,1121
|
|
20241029,122800,1008879810,2815,2815,2815,2815,501
|
|
20241029,122700,1007469495,2820,2820,2820,2820,313
|
|
20241029,122600,1006586835,2820,2820,2820,2820,1
|
|
20241029,122500,1006584015,2815,2815,2815,2815,279
|
|
20241029,122400,1005798630,2815,2815,2815,2815,400
|
|
20241029,122300,1004672630,2815,2815,2815,2815,20
|
|
20241029,122200,1004616330,2815,2815,2815,2815,15
|
|
20241029,122100,1004574105,2815,2815,2815,2815,2020
|
|
20241029,122000,998887805,2810,2815,2820,2810,16199
|
|
20241029,121900,953334780,2815,2815,2815,2815,0
|
|
20241029,121800,953334780,2815,2815,2815,2815,150
|
|
20241029,121700,952912530,2815,2815,2815,2815,865
|
|
20241029,121600,950477555,2820,2815,2820,2815,9163
|
|
20241029,121500,924683585,2815,2820,2820,2815,1322
|
|
20241029,121400,920962150,2815,2815,2815,2815,0
|
|
20241029,121300,920962150,2815,2815,2815,2815,168
|
|
20241029,121200,920489230,2820,2820,2820,2820,100
|
|
20241029,121100,920207230,2820,2820,2820,2820,107
|
|
20241029,121000,919905490,2820,2825,2825,2815,2072
|
|
20241029,120900,914062850,2825,2820,2825,2820,502
|
|
20241029,120800,912647200,2825,2820,2825,2820,51
|
|
20241029,120700,912503375,2820,2820,2820,2820,267
|
|
20241029,120600,911750435,2820,2820,2820,2820,0
|
|
20241029,120500,911750435,2820,2820,2820,2820,10
|
|
20241029,120400,911722235,2825,2825,2825,2825,1
|
|
20241029,120300,911719410,2825,2825,2825,2820,102
|
|
20241029,120200,911431505,2825,2825,2825,2825,1
|
|
20241029,120100,911428680,2825,2825,2825,2825,0
|
|
20241029,120000,911428680,2825,2820,2825,2820,887
|
|
20241029,115900,908923980,2825,2820,2825,2820,159
|
|
20241029,115800,908475595,2820,2820,2820,2820,100
|
|
20241029,115700,908193595,2820,2820,2820,2820,2102
|
|
20241029,115600,902265955,2820,2820,2820,2820,13
|
|
20241029,115500,902229295,2820,2820,2820,2820,1142
|
|
20241029,115400,899008855,2820,2820,2820,2820,550
|
|
20241029,115300,897457855,2820,2820,2820,2820,70
|
|
20241029,115200,897260455,2820,2825,2825,2820,1263
|
|
20241029,115100,893693565,2820,2820,2820,2820,12
|
|
20241029,115000,893659725,2820,2820,2820,2820,13
|
|
20241029,114900,893623065,2825,2825,2825,2825,57
|
|
20241029,114800,893462040,2825,2825,2825,2825,0
|
|
20241029,114700,893462040,2825,2825,2825,2825,1
|
|
20241029,114600,893459215,2830,2825,2830,2825,595
|
|
20241029,114500,891778310,2830,2825,2830,2825,22
|
|
20241029,114400,891716100,2825,2825,2825,2825,10
|
|
20241029,114300,891687850,2830,2825,2830,2825,24
|
|
20241029,114200,891620030,2825,2825,2825,2825,0
|
|
20241029,114100,891620030,2825,2825,2825,2825,102
|
|
20241029,114000,891331880,2820,2825,2825,2820,8036
|
|
20241029,113900,868634925,2825,2825,2825,2825,134
|
|
20241029,113800,868256375,2825,2820,2825,2815,513
|
|
20241029,113700,866812110,2825,2820,2825,2820,46
|
|
20241029,113600,866682380,2820,2820,2825,2820,1253
|
|
20241029,113500,863148915,2820,2820,2820,2820,363
|
|
20241029,113400,862125255,2820,2820,2825,2815,142
|
|
20241029,113300,861724935,2820,2820,2825,2815,11002
|
|
20241029,113200,830742965,2825,2825,2825,2825,3
|
|
20241029,113100,830734490,2820,2825,2825,2820,279
|
|
20241029,113000,829947705,2820,2825,2825,2820,192
|
|
20241029,112900,829406255,2825,2825,2825,2825,1
|
|
20241029,112800,829403430,2825,2825,2825,2825,2
|
|
20241029,112700,829397780,2820,2825,2825,2820,360
|
|
20241029,112600,828382530,2825,2820,2825,2820,749
|
|
20241029,112500,826270345,2825,2825,2825,2825,5
|
|
20241029,112400,826256220,2825,2820,2825,2820,46
|
|
20241029,112300,826126395,2825,2825,2825,2825,708
|
|
20241029,112200,824126295,2820,2825,2825,2820,165
|
|
20241029,112100,823660895,2825,2825,2825,2825,2
|
|
20241029,112000,823655245,2815,2820,2820,2815,3490
|
|
20241029,111900,813830140,2815,2820,2820,2815,3855
|
|
20241029,111800,802964040,2825,2825,2825,2825,3
|
|
20241029,111700,802955565,2825,2825,2825,2825,10
|
|
20241029,111600,802927315,2825,2825,2825,2825,1
|
|
20241029,111500,802924490,2825,2825,2825,2825,509
|
|
20241029,111400,801486565,2825,2825,2825,2825,758
|
|
20241029,111300,799345215,2825,2820,2825,2820,1030
|
|
20241029,111200,796437965,2825,2820,2825,2820,72
|
|
20241029,111100,796234870,2820,2820,2825,2820,370
|
|
20241029,111000,795191405,2820,2825,2825,2820,110
|
|
20241029,110900,794881155,2825,2825,2825,2820,211
|
|
20241029,110800,794285230,2820,2820,2820,2820,500
|
|
20241029,110700,792875230,2825,2815,2825,2815,202
|
|
20241029,110600,792304590,2825,2815,2825,2815,1538
|
|
20241029,110500,787960100,2815,2820,2825,2815,4551
|
|
20241029,110400,775147345,2825,2825,2825,2825,1
|
|
20241029,110300,775144520,2825,2825,2825,2815,278
|
|
20241029,110200,774360500,2825,2825,2825,2815,5012
|
|
20241029,110100,760230970,2825,2825,2825,2825,0
|
|
20241029,110000,760230970,2825,2820,2825,2820,102
|
|
20241029,105900,759943320,2825,2820,2825,2820,785
|
|
20241029,105800,757729600,2825,2825,2825,2825,3
|
|
20241029,105700,757721125,2815,2815,2825,2815,3450
|
|
20241029,105600,748000515,2820,2820,2825,2820,1890
|
|
20241029,105500,742670705,2825,2820,2825,2820,311
|
|
20241029,105400,741793675,2825,2815,2825,2815,2523
|
|
20241029,105300,734681350,2815,2830,2830,2815,28720
|
|
20241029,105200,653722030,2830,2830,2830,2830,2
|
|
20241029,105100,653716370,2830,2825,2830,2825,206
|
|
20241029,105000,653134405,2830,2820,2830,2820,3
|
|
20241029,104900,653125935,2830,2830,2830,2820,1625
|
|
20241029,104800,648539865,2820,2830,2830,2820,2252
|
|
20241029,104700,642167325,2830,2825,2830,2825,20168
|
|
20241029,104600,585192700,2830,2825,2830,2825,534
|
|
20241029,104500,583682645,2835,2835,2835,2835,0
|
|
20241029,104400,583682645,2835,2835,2835,2835,1128
|
|
20241029,104300,580484765,2835,2830,2835,2830,2321
|
|
20241029,104200,573916330,2830,2830,2830,2830,3
|
|
20241029,104100,573907840,2830,2830,2830,2830,24
|
|
20241029,104000,573839920,2830,2825,2835,2825,7368
|
|
20241029,103900,552989995,2830,2830,2830,2830,110
|
|
20241029,103800,552678695,2825,2830,2830,2825,110
|
|
20241029,103700,552367445,2830,2830,2830,2830,1054
|
|
20241029,103600,549384625,2830,2830,2830,2830,2060
|
|
20241029,103500,543554825,2830,2830,2830,2830,0
|
|
20241029,103400,543554825,2830,2830,2830,2825,22
|
|
20241029,103300,543492665,2825,2825,2825,2825,1599
|
|
20241029,103200,538975490,2825,2825,2830,2825,718
|
|
20241029,103100,536947085,2830,2825,2830,2825,301
|
|
20241029,103000,536096755,2830,2825,2830,2825,402
|
|
20241029,102900,534961085,2830,2835,2835,2830,36
|
|
20241029,102800,534859195,2835,2825,2835,2825,1090
|
|
20241029,102700,531779760,2835,2835,2835,2825,4894
|
|
20241029,102600,517953810,2830,2830,2835,2830,5593
|
|
20241029,102500,502125605,2830,2830,2835,2830,1141
|
|
20241029,102400,498896570,2830,2830,2830,2830,151
|
|
20241029,102300,498469240,2830,2830,2830,2830,4752
|
|
20241029,102200,485021080,2830,2830,2835,2830,768
|
|
20241029,102100,482847490,2830,2835,2835,2830,461
|
|
20241029,102000,481542355,2835,2830,2835,2830,113
|
|
20241029,101900,481222015,2830,2830,2835,2830,173
|
|
20241029,101800,480732350,2835,2835,2835,2830,1042
|
|
20241029,101700,477778840,2835,2830,2835,2830,602
|
|
20241029,101600,476072680,2830,2835,2835,2830,129
|
|
20241029,101500,475707605,2835,2830,2835,2830,1206
|
|
20241029,101400,472293595,2835,2835,2840,2835,320
|
|
20241029,101300,471386385,2840,2835,2840,2835,869
|
|
20241029,101200,468922765,2840,2840,2840,2835,776
|
|
20241029,101100,466721425,2840,2840,2840,2840,1
|
|
20241029,101000,466718585,2830,2830,2840,2830,152
|
|
20241029,100900,466288315,2830,2840,2840,2830,9387
|
|
20241029,100800,439681715,2840,2845,2845,2840,231
|
|
20241029,100700,439024620,2845,2845,2845,2845,54
|
|
20241029,100600,438870990,2845,2845,2845,2840,662
|
|
20241029,100500,436990875,2845,2845,2845,2845,13
|
|
20241029,100400,436953890,2840,2845,2845,2840,425
|
|
20241029,100300,435746835,2840,2845,2845,2840,365
|
|
20241029,100200,434709910,2840,2845,2845,2840,835
|
|
20241029,100100,432338450,2845,2845,2845,2845,4
|
|
20241029,100000,432327070,2845,2840,2845,2840,303
|
|
20241029,095900,431466515,2840,2845,2845,2840,29
|
|
20241029,095800,431384065,2840,2840,2845,2840,543
|
|
20241029,095700,429841895,2840,2840,2840,2840,45
|
|
20241029,095600,429714095,2840,2845,2845,2840,225
|
|
20241029,095500,429073980,2845,2845,2845,2845,10
|
|
20241029,095400,429045530,2840,2840,2840,2840,790
|
|
20241029,095300,426801930,2840,2840,2840,2840,700
|
|
20241029,095200,424813930,2840,2835,2840,2835,2331
|
|
20241029,095100,418193895,2840,2840,2845,2840,207
|
|
20241029,095000,417605965,2845,2840,2845,2840,202
|
|
20241029,094900,417032275,2845,2845,2845,2845,2
|
|
20241029,094800,417026585,2845,2840,2845,2840,552
|
|
20241029,094700,415458845,2845,2845,2845,2840,1121
|
|
20241029,094600,412275190,2845,2845,2845,2845,1666
|
|
20241029,094500,407535420,2845,2845,2845,2835,877
|
|
20241029,094400,405040375,2835,2835,2835,2835,2173
|
|
20241029,094300,398879920,2835,2835,2845,2835,329
|
|
20241029,094200,397944065,2840,2835,2840,2835,1212
|
|
20241029,094100,394502045,2845,2840,2845,2840,393
|
|
20241029,094000,393385825,2840,2845,2845,2840,1626
|
|
20241029,093900,388767850,2840,2840,2845,2835,6447
|
|
20241029,093800,370484905,2840,2840,2840,2835,1532
|
|
20241029,093700,366140525,2835,2840,2840,2835,174
|
|
20241029,093600,365646640,2835,2845,2845,2835,345
|
|
20241029,093500,364668475,2840,2840,2845,2835,4037
|
|
20241029,093400,353216110,2845,2845,2845,2840,71
|
|
20241029,093300,353014450,2845,2835,2845,2835,791
|
|
20241029,093200,350766935,2835,2850,2850,2835,13772
|
|
20241029,093100,311620315,2855,2855,2855,2850,2872
|
|
20241029,093000,303435080,2855,2855,2855,2855,1461
|
|
20241029,092900,299263925,2855,2850,2855,2845,2096
|
|
20241029,092800,293290250,2850,2850,2850,2850,669
|
|
20241029,092700,291383600,2850,2855,2855,2850,1372
|
|
20241029,092600,287471945,2855,2855,2855,2850,80
|
|
20241029,092500,287243595,2855,2855,2855,2850,797
|
|
20241029,092400,284971815,2855,2855,2860,2850,1684
|
|
20241029,092300,280164805,2855,2855,2855,2850,890
|
|
20241029,092200,277625875,2860,2860,2860,2855,3532
|
|
20241029,092100,267539405,2855,2860,2860,2855,10271
|
|
20241029,092000,238167095,2860,2850,2860,2850,2300
|
|
20241029,091900,231605275,2850,2850,2855,2850,6142
|
|
20241029,091800,214100565,2850,2850,2850,2850,23
|
|
20241029,091700,214035015,2850,2840,2850,2840,112
|
|
20241029,091600,213716605,2840,2835,2850,2835,1332
|
|
20241029,091500,209940320,2835,2850,2850,2835,260
|
|
20241029,091400,209200070,2850,2835,2850,2835,2763
|
|
20241029,091300,201356375,2835,2840,2840,2835,174
|
|
20241029,091200,200862385,2835,2835,2840,2830,2662
|
|
20241029,091100,193318570,2835,2830,2835,2830,3700
|
|
20241029,091000,182834070,2830,2830,2835,2830,2177
|
|
20241029,090900,176672380,2830,2835,2840,2830,6693
|
|
20241029,090800,157731015,2835,2840,2840,2830,8151
|
|
20241029,090700,134624125,2840,2835,2840,2835,2864
|
|
20241029,090600,126504185,2840,2840,2840,2835,13898
|
|
20241029,090500,87060025,2840,2850,2850,2840,3582
|
|
20241029,090400,76872430,2855,2845,2855,2845,7867
|
|
20241029,090300,54465510,2855,2855,2855,2840,1172
|
|
20241029,090200,51119465,2855,2840,2855,2835,8999
|
|
20241029,090100,25508700,2845,2855,2855,2840,2090
|
|
20241029,090000,19544490,2855,2860,2865,2840,6845
|