598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185500,2099305055,2830,2830,2830,2830,25518
|
|
20241002,185400,2099305055,2830,2830,2830,2830,0
|
|
20241002,185300,2099305055,2830,2830,2830,2830,0
|
|
20241002,185200,2099305055,2830,2830,2830,2830,0
|
|
20241002,185100,2099305055,2830,2830,2830,2830,0
|
|
20241002,185000,2099305055,2830,2830,2830,2830,0
|
|
20241002,184900,2099305055,2830,2830,2830,2830,0
|
|
20241002,184800,2099305055,2830,2830,2830,2830,0
|
|
20241002,184700,2099305055,2830,2830,2830,2830,0
|
|
20241002,184600,2099305055,2830,2830,2830,2830,0
|
|
20241002,184500,2099305055,2830,2830,2830,2830,0
|
|
20241002,184400,2099305055,2830,2830,2830,2830,0
|
|
20241002,184300,2099305055,2830,2830,2830,2830,0
|
|
20241002,184200,2099305055,2830,2830,2830,2830,0
|
|
20241002,184100,2099305055,2830,2830,2830,2830,0
|
|
20241002,184000,2099305055,2830,2830,2830,2830,0
|
|
20241002,183900,2099305055,2830,2830,2830,2830,0
|
|
20241002,183800,2099305055,2830,2830,2830,2830,0
|
|
20241002,183700,2099305055,2830,2830,2830,2830,0
|
|
20241002,183600,2099305055,2830,2830,2830,2830,0
|
|
20241002,183500,2099305055,2830,2830,2830,2830,0
|
|
20241002,183400,2099305055,2830,2830,2830,2830,0
|
|
20241002,183300,2099305055,2830,2830,2830,2830,0
|
|
20241002,183200,2099305055,2830,2830,2830,2830,0
|
|
20241002,183100,2099305055,2830,2830,2830,2830,0
|
|
20241002,183000,2099305055,2830,2830,2830,2830,0
|
|
20241002,182900,2099305055,2830,2830,2830,2830,0
|
|
20241002,182800,2099305055,2830,2830,2830,2830,0
|
|
20241002,182700,2099305055,2830,2830,2830,2830,0
|
|
20241002,182600,2099305055,2830,2830,2830,2830,0
|
|
20241002,182500,2099305055,2830,2830,2830,2830,25518
|
|
20241002,182400,2099305055,2830,2830,2830,2830,0
|
|
20241002,182300,2099305055,2830,2830,2830,2830,0
|
|
20241002,182200,2099305055,2830,2830,2830,2830,0
|
|
20241002,182100,2099305055,2830,2830,2830,2830,0
|
|
20241002,182000,2099305055,2830,2830,2830,2830,0
|
|
20241002,181900,2099305055,2830,2830,2830,2830,0
|
|
20241002,181800,2099305055,2830,2830,2830,2830,0
|
|
20241002,181700,2099305055,2830,2830,2830,2830,0
|
|
20241002,181600,2099305055,2830,2830,2830,2830,0
|
|
20241002,181500,2099305055,2830,2830,2830,2830,0
|
|
20241002,181400,2099305055,2830,2830,2830,2830,0
|
|
20241002,181300,2099305055,2830,2830,2830,2830,0
|
|
20241002,181200,2099305055,2830,2830,2830,2830,0
|
|
20241002,181100,2099305055,2830,2830,2830,2830,0
|
|
20241002,181000,2099305055,2830,2830,2830,2830,0
|
|
20241002,180900,2099305055,2830,2830,2830,2830,0
|
|
20241002,180800,2099305055,2830,2830,2830,2830,0
|
|
20241002,180700,2099305055,2830,2830,2830,2830,0
|
|
20241002,180600,2099305055,2830,2830,2830,2830,0
|
|
20241002,180500,2099305055,2830,2830,2830,2830,0
|
|
20241002,180400,2099305055,2830,2830,2830,2830,0
|
|
20241002,180300,2099305055,2830,2830,2830,2830,0
|
|
20241002,180200,2099305055,2830,2830,2830,2830,0
|
|
20241002,180100,2099305055,2830,2830,2830,2830,0
|
|
20241002,180000,2099305055,2830,2830,2830,2830,0
|
|
20241002,175900,2099305055,2830,2830,2830,2830,0
|
|
20241002,175800,2099305055,2830,2830,2830,2830,0
|
|
20241002,175700,2099305055,2830,2830,2830,2830,0
|
|
20241002,175600,2099305055,2830,2830,2830,2830,0
|
|
20241002,175500,2099305055,2830,2830,2830,2830,25518
|
|
20241002,175400,2099305055,2830,2830,2830,2830,0
|
|
20241002,175300,2099305055,2830,2830,2830,2830,0
|
|
20241002,175200,2099305055,2830,2830,2830,2830,0
|
|
20241002,175100,2099305055,2830,2830,2830,2830,0
|
|
20241002,175000,2099305055,2830,2830,2830,2830,0
|
|
20241002,174900,2099305055,2830,2830,2830,2830,0
|
|
20241002,174800,2099305055,2830,2830,2830,2830,0
|
|
20241002,174700,2099305055,2830,2830,2830,2830,0
|
|
20241002,174600,2099305055,2830,2830,2830,2830,0
|
|
20241002,174500,2099305055,2830,2830,2830,2830,0
|
|
20241002,174400,2099305055,2830,2830,2830,2830,0
|
|
20241002,174300,2099305055,2830,2830,2830,2830,0
|
|
20241002,174200,2099305055,2830,2830,2830,2830,0
|
|
20241002,174100,2099305055,2830,2830,2830,2830,0
|
|
20241002,174000,2099305055,2830,2830,2830,2830,0
|
|
20241002,173900,2099305055,2830,2830,2830,2830,0
|
|
20241002,173800,2099305055,2830,2830,2830,2830,0
|
|
20241002,173700,2099305055,2830,2830,2830,2830,0
|
|
20241002,173600,2099305055,2830,2830,2830,2830,0
|
|
20241002,173500,2099305055,2830,2830,2830,2830,0
|
|
20241002,173400,2099305055,2830,2830,2830,2830,0
|
|
20241002,173300,2099305055,2830,2830,2830,2830,0
|
|
20241002,173200,2099305055,2830,2830,2830,2830,0
|
|
20241002,173100,2099305055,2830,2830,2830,2830,0
|
|
20241002,173000,2099305055,2830,2830,2830,2830,0
|
|
20241002,172900,2099305055,2830,2830,2830,2830,0
|
|
20241002,172800,2099305055,2830,2830,2830,2830,0
|
|
20241002,172700,2099305055,2830,2830,2830,2830,0
|
|
20241002,172600,2099305055,2830,2830,2830,2830,0
|
|
20241002,172500,2099305055,2830,2830,2830,2830,25518
|
|
20241002,172400,2099305055,2830,2830,2830,2830,0
|
|
20241002,172300,2099305055,2830,2830,2830,2830,0
|
|
20241002,172200,2099305055,2830,2830,2830,2830,0
|
|
20241002,172100,2099305055,2830,2830,2830,2830,0
|
|
20241002,172000,2099305055,2830,2830,2830,2830,0
|
|
20241002,171900,2099305055,2830,2830,2830,2830,0
|
|
20241002,171800,2099305055,2830,2830,2830,2830,0
|
|
20241002,171700,2099305055,2830,2830,2830,2830,0
|
|
20241002,171600,2099305055,2830,2830,2830,2830,0
|
|
20241002,171500,2099305055,2830,2830,2830,2830,0
|
|
20241002,171400,2099305055,2830,2830,2830,2830,0
|
|
20241002,171300,2099305055,2830,2830,2830,2830,0
|
|
20241002,171200,2099305055,2830,2830,2830,2830,0
|
|
20241002,171100,2099305055,2830,2830,2830,2830,0
|
|
20241002,171000,2099305055,2830,2830,2830,2830,0
|
|
20241002,170900,2099305055,2830,2830,2830,2830,0
|
|
20241002,170800,2099305055,2830,2830,2830,2830,0
|
|
20241002,170700,2099305055,2830,2830,2830,2830,0
|
|
20241002,170600,2099305055,2830,2830,2830,2830,0
|
|
20241002,170500,2099305055,2830,2830,2830,2830,0
|
|
20241002,170400,2099305055,2830,2830,2830,2830,0
|
|
20241002,170300,2099305055,2830,2830,2830,2830,0
|
|
20241002,170200,2099305055,2830,2830,2830,2830,0
|
|
20241002,170100,2099305055,2830,2830,2830,2830,0
|
|
20241002,170000,2099305055,2830,2830,2830,2830,0
|
|
20241002,165900,2099305055,2830,2830,2830,2830,0
|
|
20241002,165800,2099305055,2830,2830,2830,2830,0
|
|
20241002,165700,2099305055,2830,2830,2830,2830,0
|
|
20241002,165600,2099305055,2830,2830,2830,2830,0
|
|
20241002,165500,2099305055,2830,2830,2830,2830,25518
|
|
20241002,165400,2099305055,2830,2830,2830,2830,0
|
|
20241002,165300,2099305055,2830,2830,2830,2830,0
|
|
20241002,165200,2099305055,2830,2830,2830,2830,0
|
|
20241002,165100,2099305055,2830,2830,2830,2830,0
|
|
20241002,165000,2099305055,2830,2830,2830,2830,0
|
|
20241002,164900,2099305055,2830,2830,2830,2830,0
|
|
20241002,164800,2099305055,2830,2830,2830,2830,0
|
|
20241002,164700,2099305055,2830,2830,2830,2830,0
|
|
20241002,164600,2099305055,2830,2830,2830,2830,0
|
|
20241002,164500,2099305055,2830,2830,2830,2830,0
|
|
20241002,164400,2099305055,2830,2830,2830,2830,0
|
|
20241002,164300,2099305055,2830,2830,2830,2830,0
|
|
20241002,164200,2099305055,2830,2830,2830,2830,0
|
|
20241002,164100,2099305055,2830,2830,2830,2830,0
|
|
20241002,164000,2099305055,2830,2830,2830,2830,0
|
|
20241002,163900,2099305055,2830,2830,2830,2830,0
|
|
20241002,163800,2099305055,2830,2830,2830,2830,0
|
|
20241002,163700,2099305055,2830,2830,2830,2830,0
|
|
20241002,163600,2099305055,2830,2830,2830,2830,0
|
|
20241002,163500,2099305055,2830,2830,2830,2830,0
|
|
20241002,163400,2099305055,2830,2830,2830,2830,0
|
|
20241002,163300,2099305055,2830,2830,2830,2830,0
|
|
20241002,163200,2099305055,2830,2830,2830,2830,0
|
|
20241002,163100,2099305055,2830,2830,2830,2830,0
|
|
20241002,163000,2099305055,2830,2830,2830,2830,0
|
|
20241002,162900,2099305055,2830,2830,2830,2830,0
|
|
20241002,162800,2099305055,2830,2830,2830,2830,0
|
|
20241002,162700,2099305055,2830,2830,2830,2830,0
|
|
20241002,162600,2099305055,2830,2830,2830,2830,0
|
|
20241002,162500,2099305055,2830,2830,2830,2830,25518
|
|
20241002,162400,2099305055,2830,2830,2830,2830,0
|
|
20241002,162300,2099305055,2830,2830,2830,2830,0
|
|
20241002,162200,2099305055,2830,2830,2830,2830,0
|
|
20241002,162100,2099305055,2830,2830,2830,2830,0
|
|
20241002,162000,2099305055,2830,2830,2830,2830,0
|
|
20241002,161900,2099305055,2830,2830,2830,2830,0
|
|
20241002,161800,2099305055,2830,2830,2830,2830,0
|
|
20241002,161700,2099305055,2830,2830,2830,2830,0
|
|
20241002,161600,2099305055,2830,2830,2830,2830,0
|
|
20241002,161500,2099305055,2830,2830,2830,2830,0
|
|
20241002,161400,2099305055,2830,2830,2830,2830,0
|
|
20241002,161300,2099305055,2830,2830,2830,2830,0
|
|
20241002,161200,2099305055,2830,2830,2830,2830,0
|
|
20241002,161100,2099305055,2830,2830,2830,2830,0
|
|
20241002,161000,2099305055,2830,2830,2830,2830,0
|
|
20241002,160900,2099305055,2830,2830,2830,2830,0
|
|
20241002,160800,2099305055,2830,2830,2830,2830,0
|
|
20241002,160700,2099305055,2830,2830,2830,2830,0
|
|
20241002,160600,2099305055,2830,2830,2830,2830,0
|
|
20241002,160500,2099305055,2830,2830,2830,2830,0
|
|
20241002,160400,2099305055,2830,2830,2830,2830,0
|
|
20241002,160300,2099305055,2830,2830,2830,2830,0
|
|
20241002,160200,2099305055,2830,2830,2830,2830,0
|
|
20241002,160100,2099305055,2830,2830,2830,2830,0
|
|
20241002,160000,2099305055,2830,2830,2830,2830,0
|
|
20241002,155900,2099305055,2830,2830,2830,2830,0
|
|
20241002,155800,2099305055,2830,2830,2830,2830,0
|
|
20241002,155700,2099305055,2830,2830,2830,2830,0
|
|
20241002,155600,2099305055,2830,2830,2830,2830,0
|
|
20241002,155500,2099305055,2830,2830,2830,2830,25518
|
|
20241002,155400,2099305055,2830,2830,2830,2830,0
|
|
20241002,155300,2099305055,2830,2830,2830,2830,0
|
|
20241002,155200,2099305055,2830,2830,2830,2830,0
|
|
20241002,155100,2099305055,2830,2830,2830,2830,0
|
|
20241002,155000,2099305055,2830,2830,2830,2830,0
|
|
20241002,154900,2099305055,2830,2830,2830,2830,0
|
|
20241002,154800,2099305055,2830,2830,2830,2830,0
|
|
20241002,154700,2099305055,2830,2830,2830,2830,0
|
|
20241002,154600,2099305055,2830,2830,2830,2830,0
|
|
20241002,154500,2099305055,2830,2830,2830,2830,0
|
|
20241002,154400,2099305055,2830,2830,2830,2830,0
|
|
20241002,154300,2099305055,2830,2830,2830,2830,0
|
|
20241002,154200,2099305055,2830,2830,2830,2830,0
|
|
20241002,154100,2099305055,2830,2830,2830,2830,0
|
|
20241002,154000,2099305055,2830,2830,2830,2830,0
|
|
20241002,153900,2099305055,2830,2830,2830,2830,0
|
|
20241002,153800,2099305055,2830,2830,2830,2830,0
|
|
20241002,153700,2099305055,2830,2830,2830,2830,0
|
|
20241002,153600,2099305055,2830,2830,2830,2830,0
|
|
20241002,153500,2099305055,2830,2830,2830,2830,0
|
|
20241002,153400,2099305055,2830,2830,2830,2830,0
|
|
20241002,153300,2099305055,2830,2830,2830,2830,0
|
|
20241002,153200,2099305055,2830,2830,2830,2830,0
|
|
20241002,153100,2099305055,2830,2830,2830,2830,0
|
|
20241002,153000,2099305055,2830,2830,2830,2830,25518
|
|
20241002,152900,2027089115,2855,2855,2855,2855,0
|
|
20241002,152800,2027089115,2855,2855,2855,2855,0
|
|
20241002,152700,2027089115,2855,2855,2855,2855,0
|
|
20241002,152600,2027089115,2855,2855,2855,2855,0
|
|
20241002,152500,2027089115,2855,2855,2855,2855,0
|
|
20241002,152400,2027089115,2855,2855,2855,2855,0
|
|
20241002,152300,2027089115,2855,2855,2855,2855,0
|
|
20241002,152200,2027089115,2855,2855,2855,2855,0
|
|
20241002,152100,2027089115,2855,2855,2855,2855,0
|
|
20241002,152000,2027089115,2855,2855,2855,2855,0
|
|
20241002,151900,2027089115,2855,2860,2860,2845,2078
|
|
20241002,151800,2021146705,2855,2845,2855,2845,6618
|
|
20241002,151700,2002305605,2850,2855,2855,2850,1664
|
|
20241002,151600,1997562980,2860,2850,2860,2850,3221
|
|
20241002,151500,1988375530,2855,2850,2855,2850,372
|
|
20241002,151400,1987315275,2850,2855,2855,2845,1631
|
|
20241002,151300,1982667875,2855,2855,2860,2855,1201
|
|
20241002,151200,1979238915,2860,2855,2860,2845,6783
|
|
20241002,151100,1959892670,2860,2860,2860,2860,0
|
|
20241002,151000,1959892670,2860,2860,2860,2860,500
|
|
20241002,150900,1958462670,2860,2860,2860,2855,761
|
|
20241002,150800,1956286560,2860,2860,2860,2860,100
|
|
20241002,150700,1956000560,2860,2860,2860,2855,130
|
|
20241002,150600,1955629260,2860,2855,2860,2855,76
|
|
20241002,150500,1955412210,2855,2855,2855,2855,1068
|
|
20241002,150400,1952363070,2855,2855,2855,2855,2091
|
|
20241002,150300,1946393265,2855,2855,2860,2850,11669
|
|
20241002,150200,1913120225,2860,2860,2860,2860,144
|
|
20241002,150100,1912708385,2860,2860,2860,2860,71
|
|
20241002,150000,1912505325,2860,2860,2860,2860,9
|
|
20241002,145900,1912479585,2860,2860,2860,2860,335
|
|
20241002,145800,1911521485,2865,2865,2865,2860,102
|
|
20241002,145700,1911229755,2860,2865,2865,2860,411
|
|
20241002,145600,1910054260,2860,2860,2860,2860,698
|
|
20241002,145500,1908057980,2860,2860,2860,2860,703
|
|
20241002,145400,1906047400,2860,2860,2860,2860,406
|
|
20241002,145300,1904886240,2860,2865,2865,2860,3127
|
|
20241002,145200,1895941750,2865,2865,2865,2865,200
|
|
20241002,145100,1895368750,2865,2870,2870,2865,4584
|
|
20241002,145000,1882214930,2865,2865,2865,2865,441
|
|
20241002,144900,1880951465,2870,2865,2870,2865,2124
|
|
20241002,144800,1874856370,2860,2865,2865,2860,351
|
|
20241002,144700,1873850765,2865,2865,2865,2865,360
|
|
20241002,144600,1872819365,2865,2865,2865,2865,207
|
|
20241002,144500,1872226310,2860,2860,2865,2860,681
|
|
20241002,144400,1870277650,2860,2865,2865,2860,1602
|
|
20241002,144300,1865689150,2865,2870,2870,2865,1808
|
|
20241002,144200,1860509190,2865,2865,2870,2865,402
|
|
20241002,144100,1859357440,2870,2870,2870,2870,3487
|
|
20241002,144000,1849349750,2870,2870,2870,2870,5
|
|
20241002,143900,1849335400,2865,2865,2865,2865,879
|
|
20241002,143800,1846817065,2870,2870,2870,2870,1
|
|
20241002,143700,1846814195,2870,2870,2870,2865,2514
|
|
20241002,143600,1839606565,2870,2870,2870,2870,0
|
|
20241002,143500,1839606565,2870,2870,2870,2870,194
|
|
20241002,143400,1839049785,2870,2865,2870,2865,139
|
|
20241002,143300,1838651530,2870,2870,2870,2870,0
|
|
20241002,143200,1838651530,2870,2870,2870,2870,876
|
|
20241002,143100,1836137410,2865,2870,2870,2865,912
|
|
20241002,143000,1833520180,2870,2865,2870,2865,246
|
|
20241002,142900,1832815360,2870,2870,2870,2870,0
|
|
20241002,142800,1832815360,2870,2870,2870,2870,71
|
|
20241002,142700,1832611590,2870,2865,2870,2865,3312
|
|
20241002,142600,1823122690,2865,2865,2865,2865,0
|
|
20241002,142500,1823122690,2865,2870,2870,2865,698
|
|
20241002,142400,1821122900,2870,2870,2870,2870,14
|
|
20241002,142300,1821082720,2870,2870,2870,2870,2
|
|
20241002,142200,1821076980,2865,2860,2865,2860,889
|
|
20241002,142100,1818531995,2865,2865,2865,2865,217
|
|
20241002,142000,1817910290,2870,2865,2870,2865,216
|
|
20241002,141900,1817291365,2865,2865,2865,2865,499
|
|
20241002,141800,1815861730,2865,2865,2865,2865,486
|
|
20241002,141700,1814469340,2865,2865,2865,2865,10
|
|
20241002,141600,1814440690,2865,2860,2865,2860,85
|
|
20241002,141500,1814197515,2860,2870,2870,2860,2799
|
|
20241002,141400,1806185020,2870,2865,2870,2865,507
|
|
20241002,141300,1804732440,2865,2870,2870,2865,647
|
|
20241002,141200,1802878780,2870,2870,2870,2870,4
|
|
20241002,141100,1802867300,2865,2865,2865,2865,533
|
|
20241002,141000,1801340255,2870,2870,2870,2870,600
|
|
20241002,140900,1799618255,2870,2870,2870,2870,0
|
|
20241002,140800,1799618255,2870,2870,2870,2870,878
|
|
20241002,140700,1797098395,2870,2870,2870,2870,111
|
|
20241002,140600,1796779825,2870,2870,2870,2870,222
|
|
20241002,140500,1796142685,2870,2870,2870,2870,0
|
|
20241002,140400,1796142685,2870,2870,2870,2870,0
|
|
20241002,140300,1796142685,2870,2865,2870,2865,512
|
|
20241002,140200,1794675745,2865,2870,2870,2865,432
|
|
20241002,140100,1793438015,2870,2865,2870,2865,1006
|
|
20241002,140000,1790555795,2860,2865,2865,2860,319
|
|
20241002,135900,1789641865,2860,2860,2860,2860,110
|
|
20241002,135800,1789327265,2865,2865,2865,2865,87
|
|
20241002,135700,1789078010,2865,2865,2865,2860,255
|
|
20241002,135600,1788347500,2860,2870,2870,2860,7189
|
|
20241002,135500,1767779610,2870,2875,2880,2865,7836
|
|
20241002,135400,1745288935,2875,2875,2875,2875,615
|
|
20241002,135300,1743520810,2880,2875,2880,2875,33
|
|
20241002,135200,1743425925,2875,2875,2875,2870,576
|
|
20241002,135100,1741770425,2875,2880,2880,2875,14060
|
|
20241002,135000,1701344270,2875,2875,2875,2875,0
|
|
20241002,134900,1701344270,2875,2875,2875,2875,0
|
|
20241002,134800,1701344270,2875,2880,2880,2875,121
|
|
20241002,134700,1700996295,2880,2880,2880,2880,940
|
|
20241002,134600,1698289095,2880,2880,2880,2880,14
|
|
20241002,134500,1698248775,2880,2880,2880,2880,0
|
|
20241002,134400,1698248775,2880,2880,2880,2880,275
|
|
20241002,134300,1697456775,2880,2880,2880,2875,715
|
|
20241002,134200,1695400075,2880,2880,2880,2875,928
|
|
20241002,134100,1692730290,2875,2875,2875,2875,0
|
|
20241002,134000,1692730290,2875,2875,2875,2875,0
|
|
20241002,133900,1692730290,2875,2875,2875,2875,0
|
|
20241002,133800,1692730290,2875,2880,2880,2875,3997
|
|
20241002,133700,1681220930,2885,2880,2885,2880,820
|
|
20241002,133600,1678857320,2885,2880,2885,2880,52
|
|
20241002,133500,1678707550,2880,2880,2880,2880,500
|
|
20241002,133400,1677267550,2880,2880,2880,2880,10
|
|
20241002,133300,1677238750,2880,2880,2880,2880,1403
|
|
20241002,133200,1673198110,2880,2880,2880,2880,173
|
|
20241002,133100,1672699870,2880,2880,2880,2880,20
|
|
20241002,133000,1672642270,2880,2880,2880,2880,0
|
|
20241002,132900,1672642270,2880,2880,2880,2880,1713
|
|
20241002,132800,1667708830,2880,2880,2880,2880,0
|
|
20241002,132700,1667708830,2880,2880,2880,2880,1912
|
|
20241002,132600,1662202270,2880,2880,2880,2880,820
|
|
20241002,132500,1659840670,2875,2880,2880,2875,152
|
|
20241002,132400,1659403620,2880,2880,2880,2880,11
|
|
20241002,132300,1659371940,2880,2880,2885,2880,803
|
|
20241002,132200,1657059290,2880,2880,2880,2880,413
|
|
20241002,132100,1655869850,2880,2880,2880,2880,0
|
|
20241002,132000,1655869850,2880,2880,2880,2880,0
|
|
20241002,131900,1655869850,2880,2880,2880,2880,0
|
|
20241002,131800,1655869850,2880,2880,2880,2880,0
|
|
20241002,131700,1655869850,2880,2880,2880,2880,0
|
|
20241002,131600,1655869850,2880,2880,2880,2880,2117
|
|
20241002,131500,1649772890,2885,2885,2885,2885,4
|
|
20241002,131400,1649761350,2885,2885,2885,2885,1
|
|
20241002,131300,1649758465,2885,2885,2885,2885,30
|
|
20241002,131200,1649671915,2885,2885,2885,2885,1
|
|
20241002,131100,1649669030,2885,2885,2885,2885,30
|
|
20241002,131000,1649582480,2885,2885,2885,2885,202
|
|
20241002,130900,1648999710,2880,2880,2880,2880,100
|
|
20241002,130800,1648711710,2880,2880,2880,2880,50
|
|
20241002,130700,1648567710,2880,2880,2880,2880,4124
|
|
20241002,130600,1636690590,2885,2885,2885,2885,0
|
|
20241002,130500,1636690590,2885,2885,2885,2885,0
|
|
20241002,130400,1636690590,2885,2885,2885,2885,49
|
|
20241002,130300,1636549225,2885,2885,2885,2885,2155
|
|
20241002,130200,1630332050,2885,2890,2890,2885,121
|
|
20241002,130100,1629982865,2890,2890,2890,2890,301
|
|
20241002,130000,1629112975,2890,2890,2890,2890,0
|
|
20241002,125900,1629112975,2890,2890,2890,2890,0
|
|
20241002,125800,1629112975,2890,2890,2890,2890,2
|
|
20241002,125700,1629107195,2890,2885,2890,2885,3790
|
|
20241002,125600,1618168045,2890,2890,2890,2890,0
|
|
20241002,125500,1618168045,2890,2890,2890,2890,1008
|
|
20241002,125400,1615254925,2885,2885,2885,2885,0
|
|
20241002,125300,1615254925,2885,2885,2885,2885,2
|
|
20241002,125200,1615249155,2885,2885,2885,2885,3
|
|
20241002,125100,1615240500,2885,2885,2885,2885,1093
|
|
20241002,125000,1612087195,2890,2890,2890,2890,0
|
|
20241002,124900,1612087195,2890,2890,2890,2890,1853
|
|
20241002,124800,1606732025,2895,2895,2895,2895,60
|
|
20241002,124700,1606558325,2895,2895,2895,2895,0
|
|
20241002,124600,1606558325,2895,2895,2895,2895,3
|
|
20241002,124500,1606549640,2895,2895,2895,2895,51
|
|
20241002,124400,1606401995,2890,2885,2890,2885,385
|
|
20241002,124300,1605289565,2885,2885,2885,2885,35
|
|
20241002,124200,1605188590,2885,2885,2885,2885,9
|
|
20241002,124100,1605162625,2890,2890,2890,2890,0
|
|
20241002,124000,1605162625,2890,2890,2890,2890,0
|
|
20241002,123900,1605162625,2890,2890,2890,2890,0
|
|
20241002,123800,1605162625,2890,2890,2890,2890,535
|
|
20241002,123700,1603616475,2890,2890,2890,2890,150
|
|
20241002,123600,1603182975,2890,2890,2890,2890,50
|
|
20241002,123500,1603038475,2890,2890,2890,2890,1
|
|
20241002,123400,1603035585,2890,2890,2890,2890,300
|
|
20241002,123300,1602168585,2890,2890,2890,2890,2
|
|
20241002,123200,1602162805,2890,2895,2895,2890,5394
|
|
20241002,123100,1586574140,2895,2895,2895,2895,61
|
|
20241002,123000,1586397545,2895,2895,2895,2895,100
|
|
20241002,122900,1586108045,2895,2895,2895,2895,77
|
|
20241002,122800,1585885130,2895,2895,2895,2895,1643
|
|
20241002,122700,1581128645,2895,2900,2900,2895,2051
|
|
20241002,122600,1575190995,2900,2900,2905,2900,213
|
|
20241002,122500,1574573290,2900,2900,2900,2900,701
|
|
20241002,122400,1572540390,2900,2900,2900,2900,100
|
|
20241002,122300,1572250390,2900,2900,2900,2900,399
|
|
20241002,122200,1571093290,2900,2900,2900,2900,1
|
|
20241002,122100,1571090390,2895,2895,2895,2895,100
|
|
20241002,122000,1570800890,2895,2895,2895,2895,0
|
|
20241002,121900,1570800890,2895,2895,2895,2895,0
|
|
20241002,121800,1570800890,2895,2895,2895,2895,0
|
|
20241002,121700,1570800890,2895,2895,2895,2895,986
|
|
20241002,121600,1567946420,2895,2895,2895,2895,2
|
|
20241002,121500,1567940630,2895,2895,2895,2895,0
|
|
20241002,121400,1567940630,2895,2895,2895,2895,1000
|
|
20241002,121300,1565045630,2895,2895,2895,2895,30
|
|
20241002,121200,1564958780,2890,2890,2890,2890,201
|
|
20241002,121100,1564377890,2885,2885,2885,2885,0
|
|
20241002,121000,1564377890,2885,2890,2890,2885,1070
|
|
20241002,120900,1561285940,2890,2885,2890,2885,171
|
|
20241002,120800,1560792595,2890,2890,2890,2890,2
|
|
20241002,120700,1560786815,2885,2885,2885,2885,831
|
|
20241002,120600,1558389380,2885,2885,2885,2885,0
|
|
20241002,120500,1558389380,2885,2885,2885,2885,9
|
|
20241002,120400,1558363415,2885,2885,2885,2885,200
|
|
20241002,120300,1557786415,2885,2885,2885,2885,245
|
|
20241002,120200,1557079590,2890,2890,2890,2890,0
|
|
20241002,120100,1557079590,2890,2890,2890,2890,8
|
|
20241002,120000,1557056470,2890,2890,2890,2890,1
|
|
20241002,115900,1557053580,2885,2885,2885,2885,65
|
|
20241002,115800,1556866055,2885,2885,2885,2885,0
|
|
20241002,115700,1556866055,2885,2885,2885,2885,0
|
|
20241002,115600,1556866055,2885,2885,2885,2885,0
|
|
20241002,115500,1556866055,2885,2885,2885,2885,279
|
|
20241002,115400,1556061140,2885,2885,2885,2885,0
|
|
20241002,115300,1556061140,2885,2885,2890,2885,119
|
|
20241002,115200,1555717730,2885,2885,2890,2885,56
|
|
20241002,115100,1555556165,2885,2885,2885,2885,0
|
|
20241002,115000,1555556165,2885,2885,2885,2885,0
|
|
20241002,114900,1555556165,2885,2890,2890,2885,260
|
|
20241002,114800,1554805865,2895,2895,2895,2895,0
|
|
20241002,114700,1554805865,2895,2895,2895,2895,0
|
|
20241002,114600,1554805865,2895,2895,2895,2895,10
|
|
20241002,114500,1554776915,2890,2890,2890,2890,600
|
|
20241002,114400,1553042915,2895,2890,2895,2890,347
|
|
20241002,114300,1552040080,2890,2890,2890,2890,0
|
|
20241002,114200,1552040080,2890,2890,2890,2890,0
|
|
20241002,114100,1552040080,2890,2890,2890,2890,399
|
|
20241002,114000,1550886970,2885,2885,2885,2885,0
|
|
20241002,113900,1550886970,2885,2885,2885,2885,100
|
|
20241002,113800,1550598470,2885,2885,2885,2885,0
|
|
20241002,113700,1550598470,2885,2885,2885,2885,0
|
|
20241002,113600,1550598470,2885,2885,2885,2885,0
|
|
20241002,113500,1550598470,2885,2885,2885,2885,300
|
|
20241002,113400,1549732970,2885,2890,2890,2885,470
|
|
20241002,113300,1548375790,2890,2890,2890,2890,450
|
|
20241002,113200,1547075290,2890,2890,2890,2890,0
|
|
20241002,113100,1547075290,2890,2890,2890,2890,300
|
|
20241002,113000,1546208290,2895,2895,2895,2895,0
|
|
20241002,112900,1546208290,2895,2895,2895,2895,0
|
|
20241002,112800,1546208290,2895,2895,2895,2895,0
|
|
20241002,112700,1546208290,2895,2895,2895,2895,0
|
|
20241002,112600,1546208290,2895,2895,2895,2895,100
|
|
20241002,112500,1545918790,2890,2890,2890,2890,800
|
|
20241002,112400,1543606790,2895,2890,2895,2890,1943
|
|
20241002,112300,1537989020,2890,2890,2890,2890,0
|
|
20241002,112200,1537989020,2890,2890,2890,2890,99
|
|
20241002,112100,1537702910,2890,2890,2890,2890,1000
|
|
20241002,112000,1534812910,2890,2895,2895,2890,2637
|
|
20241002,111900,1527181975,2890,2895,2895,2890,220
|
|
20241002,111800,1526546170,2895,2895,2895,2895,1337
|
|
20241002,111700,1522675555,2900,2895,2900,2895,201
|
|
20241002,111600,1522093180,2895,2900,2900,2895,537
|
|
20241002,111500,1520538560,2895,2900,2900,2895,2
|
|
20241002,111400,1520532765,2895,2900,2900,2895,1945
|
|
20241002,111300,1514901985,2895,2895,2895,2895,41
|
|
20241002,111200,1514783290,2890,2900,2900,2890,54
|
|
20241002,111100,1514626730,2890,2890,2890,2890,1695
|
|
20241002,111000,1509728180,2900,2890,2900,2890,2221
|
|
20241002,110900,1503290705,2890,2890,2890,2890,0
|
|
20241002,110800,1503290705,2890,2895,2895,2890,5
|
|
20241002,110700,1503276245,2895,2895,2895,2895,281
|
|
20241002,110600,1502462750,2900,2900,2900,2900,0
|
|
20241002,110500,1502462750,2900,2900,2900,2900,2
|
|
20241002,110400,1502456950,2885,2890,2890,2885,2385
|
|
20241002,110300,1495571425,2900,2900,2900,2900,1
|
|
20241002,110200,1495568525,2900,2900,2900,2900,10
|
|
20241002,110100,1495539525,2895,2895,2895,2895,2
|
|
20241002,110000,1495533735,2890,2890,2890,2890,820
|
|
20241002,105900,1493163935,2890,2890,2895,2890,1527
|
|
20241002,105800,1488749905,2890,2890,2890,2890,0
|
|
20241002,105700,1488749905,2890,2890,2900,2890,543
|
|
20241002,105600,1487180625,2890,2895,2895,2890,2472
|
|
20241002,105500,1480033590,2895,2895,2895,2895,0
|
|
20241002,105400,1480033590,2895,2895,2895,2895,300
|
|
20241002,105300,1479165090,2900,2900,2900,2900,0
|
|
20241002,105200,1479165090,2900,2900,2900,2900,11
|
|
20241002,105100,1479133190,2890,2890,2890,2890,200
|
|
20241002,105000,1478555190,2900,2890,2900,2890,6
|
|
20241002,104900,1478537840,2890,2890,2890,2890,0
|
|
20241002,104800,1478537840,2890,2890,2890,2890,0
|
|
20241002,104700,1478537840,2890,2890,2890,2890,604
|
|
20241002,104600,1476792280,2900,2895,2900,2895,418
|
|
20241002,104500,1475582165,2895,2895,2895,2895,30
|
|
20241002,104400,1475495315,2900,2900,2900,2900,3
|
|
20241002,104300,1475486615,2900,2895,2900,2895,525
|
|
20241002,104200,1473966735,2895,2895,2895,2895,0
|
|
20241002,104100,1473966735,2895,2895,2895,2895,0
|
|
20241002,104000,1473966735,2895,2895,2895,2890,552
|
|
20241002,103900,1472371195,2890,2890,2895,2890,647
|
|
20241002,103800,1470500745,2890,2895,2895,2890,7
|
|
20241002,103700,1470480505,2890,2885,2895,2885,1451
|
|
20241002,103600,1466288605,2890,2890,2890,2890,2004
|
|
20241002,103500,1460497045,2890,2890,2890,2885,7992
|
|
20241002,103400,1437404105,2895,2895,2895,2895,1
|
|
20241002,103300,1437401210,2890,2890,2890,2890,0
|
|
20241002,103200,1437401210,2890,2890,2890,2890,2313
|
|
20241002,103100,1430716640,2895,2890,2895,2890,926
|
|
20241002,103000,1428040400,2890,2905,2905,2890,2510
|
|
20241002,102900,1420774030,2895,2905,2905,2895,2168
|
|
20241002,102800,1414487330,2900,2900,2900,2900,462
|
|
20241002,102700,1413147530,2905,2900,2905,2900,880
|
|
20241002,102600,1410595525,2900,2900,2900,2900,317
|
|
20241002,102500,1409676225,2900,2895,2900,2895,708
|
|
20241002,102400,1407626560,2895,2895,2895,2895,821
|
|
20241002,102300,1405249765,2895,2890,2895,2890,11238
|
|
20241002,102200,1372771940,2890,2890,2890,2890,8
|
|
20241002,102100,1372748820,2890,2885,2890,2885,5369
|
|
20241002,102000,1357241910,2885,2885,2885,2885,2026
|
|
20241002,101900,1351396900,2890,2890,2895,2885,1133
|
|
20241002,101800,1348122045,2890,2890,2895,2890,1450
|
|
20241002,101700,1343930295,2895,2900,2900,2895,8305
|
|
20241002,101600,1319887040,2900,2905,2905,2900,1039
|
|
20241002,101500,1316873745,2900,2905,2905,2900,2918
|
|
20241002,101400,1308408490,2905,2900,2905,2900,22
|
|
20241002,101300,1308344685,2900,2905,2905,2900,6905
|
|
20241002,101200,1288317675,2900,2900,2900,2900,1
|
|
20241002,101100,1288314775,2900,2910,2910,2900,1712
|
|
20241002,101000,1283346310,2910,2905,2910,2905,284
|
|
20241002,100900,1282521120,2910,2900,2910,2900,269
|
|
20241002,100800,1281740170,2905,2905,2905,2905,942
|
|
20241002,100700,1279003660,2905,2910,2910,2905,1884
|
|
20241002,100600,1273521255,2915,2915,2915,2915,8
|
|
20241002,100500,1273497935,2920,2920,2920,2905,10089
|
|
20241002,100400,1244039130,2915,2905,2915,2905,10000
|
|
20241002,100300,1214939700,2905,2905,2905,2905,1
|
|
20241002,100200,1214936795,2900,2905,2905,2900,10078
|
|
20241002,100100,1185698060,2910,2910,2910,2910,0
|
|
20241002,100000,1185698060,2910,2910,2910,2910,0
|
|
20241002,095900,1185698060,2910,2905,2910,2905,609
|
|
20241002,095800,1183928605,2910,2910,2910,2910,1
|
|
20241002,095700,1183925695,2910,2910,2910,2910,53
|
|
20241002,095600,1183771465,2910,2905,2910,2905,1711
|
|
20241002,095500,1178792955,2910,2910,2910,2910,135
|
|
20241002,095400,1178400105,2915,2915,2915,2915,0
|
|
20241002,095300,1178400105,2915,2920,2920,2915,2
|
|
20241002,095200,1178394270,2920,2910,2920,2905,12317
|
|
20241002,095100,1142597945,2910,2920,2920,2910,301
|
|
20241002,095000,1141721925,2920,2920,2920,2920,21
|
|
20241002,094900,1141660605,2925,2920,2925,2910,199
|
|
20241002,094800,1141081400,2920,2920,2920,2920,317
|
|
20241002,094700,1140155760,2920,2920,2920,2920,3
|
|
20241002,094600,1140147000,2920,2910,2920,2905,126
|
|
20241002,094500,1139780255,2925,2910,2925,2910,3910
|
|
20241002,094400,1128402140,2905,2920,2920,2905,8902
|
|
20241002,094300,1102476400,2920,2925,2925,2920,4
|
|
20241002,094200,1102464705,2920,2920,2920,2920,1428
|
|
20241002,094100,1098294945,2925,2925,2925,2925,186
|
|
20241002,094000,1097750895,2925,2920,2925,2920,37
|
|
20241002,093900,1097642850,2920,2925,2925,2920,857
|
|
20241002,093800,1095139850,2925,2925,2925,2920,455
|
|
20241002,093700,1093809630,2925,2920,2925,2920,210
|
|
20241002,093600,1093195530,2925,2920,2925,2920,759
|
|
20241002,093500,1090979195,2920,2930,2930,2920,5790
|
|
20241002,093400,1074055635,2930,2930,2930,2930,202
|
|
20241002,093300,1073463775,2925,2925,2925,2925,1192
|
|
20241002,093200,1069977175,2925,2925,2925,2925,948
|
|
20241002,093100,1067204275,2925,2920,2925,2920,1386
|
|
20241002,093000,1063151750,2915,2915,2915,2915,1880
|
|
20241002,092900,1057671550,2915,2920,2925,2915,1857
|
|
20241002,092800,1052250085,2920,2920,2920,2920,1392
|
|
20241002,092700,1048185445,2925,2920,2925,2920,822
|
|
20241002,092600,1045781360,2920,2920,2920,2920,4000
|
|
20241002,092500,1034101360,2920,2915,2920,2915,3002
|
|
20241002,092400,1025337185,2920,2920,2920,2920,1427
|
|
20241002,092300,1021170345,2915,2915,2915,2910,4251
|
|
20241002,092200,1008789180,2915,2925,2925,2910,9321
|
|
20241002,092100,981560650,2925,2930,2930,2925,785
|
|
20241002,092000,979261270,2930,2930,2930,2925,855
|
|
20241002,091900,976756170,2930,2920,2930,2920,13998
|
|
20241002,091800,935832795,2915,2920,2920,2915,2570
|
|
20241002,091700,928330965,2920,2915,2920,2915,924
|
|
20241002,091600,925632890,2915,2925,2925,2915,4190
|
|
20241002,091500,913408780,2925,2920,2925,2920,2630
|
|
20241002,091400,905729170,2920,2920,2920,2915,13444
|
|
20241002,091300,866521865,2925,2920,2925,2920,5819
|
|
20241002,091200,849525255,2925,2930,2930,2920,11785
|
|
20241002,091100,815082625,2925,2925,2930,2925,1982
|
|
20241002,091000,809284230,2930,2940,2940,2930,10192
|
|
20241002,090900,779410455,2935,2935,2940,2935,6334
|
|
20241002,090800,760818825,2930,2945,2945,2930,16231
|
|
20241002,090700,713174960,2940,2945,2950,2940,9024
|
|
20241002,090600,686606660,2945,2950,2950,2945,8153
|
|
20241002,090500,662582640,2950,2955,2955,2940,27927
|
|
20241002,090400,580224935,2955,2950,2955,2950,16612
|
|
20241002,090300,531160330,2950,2960,2970,2950,20862
|
|
20241002,090200,469490120,2960,2965,2970,2955,20609
|
|
20241002,090100,408466865,2970,2995,3000,2960,40687
|
|
20241002,090000,287066055,2995,2945,3015,2945,96326
|