599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185600,1826282115,2935,2935,2935,2935,7499
|
|
20241015,185500,1826282115,2935,2935,2935,2935,0
|
|
20241015,185400,1826282115,2935,2935,2935,2935,0
|
|
20241015,185300,1826282115,2935,2935,2935,2935,0
|
|
20241015,185200,1826282115,2935,2935,2935,2935,0
|
|
20241015,185100,1826282115,2935,2935,2935,2935,0
|
|
20241015,185000,1826282115,2935,2935,2935,2935,0
|
|
20241015,184900,1826282115,2935,2935,2935,2935,0
|
|
20241015,184800,1826282115,2935,2935,2935,2935,0
|
|
20241015,184700,1826282115,2935,2935,2935,2935,0
|
|
20241015,184600,1826282115,2935,2935,2935,2935,0
|
|
20241015,184500,1826282115,2935,2935,2935,2935,0
|
|
20241015,184400,1826282115,2935,2935,2935,2935,0
|
|
20241015,184300,1826282115,2935,2935,2935,2935,0
|
|
20241015,184200,1826282115,2935,2935,2935,2935,0
|
|
20241015,184100,1826282115,2935,2935,2935,2935,0
|
|
20241015,184000,1826282115,2935,2935,2935,2935,0
|
|
20241015,183900,1826282115,2935,2935,2935,2935,0
|
|
20241015,183800,1826282115,2935,2935,2935,2935,0
|
|
20241015,183700,1826282115,2935,2935,2935,2935,0
|
|
20241015,183600,1826282115,2935,2935,2935,2935,0
|
|
20241015,183500,1826282115,2935,2935,2935,2935,0
|
|
20241015,183400,1826282115,2935,2935,2935,2935,0
|
|
20241015,183300,1826282115,2935,2935,2935,2935,0
|
|
20241015,183200,1826282115,2935,2935,2935,2935,0
|
|
20241015,183100,1826282115,2935,2935,2935,2935,0
|
|
20241015,183000,1826282115,2935,2935,2935,2935,0
|
|
20241015,182900,1826282115,2935,2935,2935,2935,0
|
|
20241015,182800,1826282115,2935,2935,2935,2935,0
|
|
20241015,182700,1826282115,2935,2935,2935,2935,0
|
|
20241015,182600,1826282115,2935,2935,2935,2935,7499
|
|
20241015,182500,1826282115,2935,2935,2935,2935,0
|
|
20241015,182400,1826282115,2935,2935,2935,2935,0
|
|
20241015,182300,1826282115,2935,2935,2935,2935,0
|
|
20241015,182200,1826282115,2935,2935,2935,2935,0
|
|
20241015,182100,1826282115,2935,2935,2935,2935,0
|
|
20241015,182000,1826282115,2935,2935,2935,2935,0
|
|
20241015,181900,1826282115,2935,2935,2935,2935,0
|
|
20241015,181800,1826282115,2935,2935,2935,2935,0
|
|
20241015,181700,1826282115,2935,2935,2935,2935,0
|
|
20241015,181600,1826282115,2935,2935,2935,2935,0
|
|
20241015,181500,1826282115,2935,2935,2935,2935,0
|
|
20241015,181400,1826282115,2935,2935,2935,2935,0
|
|
20241015,181300,1826282115,2935,2935,2935,2935,0
|
|
20241015,181200,1826282115,2935,2935,2935,2935,0
|
|
20241015,181100,1826282115,2935,2935,2935,2935,0
|
|
20241015,181000,1826282115,2935,2935,2935,2935,0
|
|
20241015,180900,1826282115,2935,2935,2935,2935,0
|
|
20241015,180800,1826282115,2935,2935,2935,2935,0
|
|
20241015,180700,1826282115,2935,2935,2935,2935,0
|
|
20241015,180600,1826282115,2935,2935,2935,2935,0
|
|
20241015,180500,1826282115,2935,2935,2935,2935,0
|
|
20241015,180400,1826282115,2935,2935,2935,2935,0
|
|
20241015,180300,1826282115,2935,2935,2935,2935,0
|
|
20241015,180200,1826282115,2935,2935,2935,2935,0
|
|
20241015,180100,1826282115,2935,2935,2935,2935,0
|
|
20241015,180000,1826282115,2935,2935,2935,2935,0
|
|
20241015,175900,1826282115,2935,2935,2935,2935,0
|
|
20241015,175800,1826282115,2935,2935,2935,2935,0
|
|
20241015,175700,1826282115,2935,2935,2935,2935,0
|
|
20241015,175600,1826282115,2935,2935,2935,2935,7499
|
|
20241015,175500,1826282115,2935,2935,2935,2935,0
|
|
20241015,175400,1826282115,2935,2935,2935,2935,0
|
|
20241015,175300,1826282115,2935,2935,2935,2935,0
|
|
20241015,175200,1826282115,2935,2935,2935,2935,0
|
|
20241015,175100,1826282115,2935,2935,2935,2935,0
|
|
20241015,175000,1826282115,2935,2935,2935,2935,0
|
|
20241015,174900,1826282115,2935,2935,2935,2935,0
|
|
20241015,174800,1826282115,2935,2935,2935,2935,0
|
|
20241015,174700,1826282115,2935,2935,2935,2935,0
|
|
20241015,174600,1826282115,2935,2935,2935,2935,0
|
|
20241015,174500,1826282115,2935,2935,2935,2935,0
|
|
20241015,174400,1826282115,2935,2935,2935,2935,0
|
|
20241015,174300,1826282115,2935,2935,2935,2935,0
|
|
20241015,174200,1826282115,2935,2935,2935,2935,0
|
|
20241015,174100,1826282115,2935,2935,2935,2935,0
|
|
20241015,174000,1826282115,2935,2935,2935,2935,0
|
|
20241015,173900,1826282115,2935,2935,2935,2935,0
|
|
20241015,173800,1826282115,2935,2935,2935,2935,0
|
|
20241015,173700,1826282115,2935,2935,2935,2935,0
|
|
20241015,173600,1826282115,2935,2935,2935,2935,0
|
|
20241015,173500,1826282115,2935,2935,2935,2935,0
|
|
20241015,173400,1826282115,2935,2935,2935,2935,0
|
|
20241015,173300,1826282115,2935,2935,2935,2935,0
|
|
20241015,173200,1826282115,2935,2935,2935,2935,0
|
|
20241015,173100,1826282115,2935,2935,2935,2935,0
|
|
20241015,173000,1826282115,2935,2935,2935,2935,0
|
|
20241015,172900,1826282115,2935,2935,2935,2935,0
|
|
20241015,172800,1826282115,2935,2935,2935,2935,0
|
|
20241015,172700,1826282115,2935,2935,2935,2935,0
|
|
20241015,172600,1826282115,2935,2935,2935,2935,7499
|
|
20241015,172500,1826282115,2935,2935,2935,2935,0
|
|
20241015,172400,1826282115,2935,2935,2935,2935,0
|
|
20241015,172300,1826282115,2935,2935,2935,2935,0
|
|
20241015,172200,1826282115,2935,2935,2935,2935,0
|
|
20241015,172100,1826282115,2935,2935,2935,2935,0
|
|
20241015,172000,1826282115,2935,2935,2935,2935,0
|
|
20241015,171900,1826282115,2935,2935,2935,2935,0
|
|
20241015,171800,1826282115,2935,2935,2935,2935,0
|
|
20241015,171700,1826282115,2935,2935,2935,2935,0
|
|
20241015,171600,1826282115,2935,2935,2935,2935,0
|
|
20241015,171500,1826282115,2935,2935,2935,2935,0
|
|
20241015,171400,1826282115,2935,2935,2935,2935,0
|
|
20241015,171300,1826282115,2935,2935,2935,2935,0
|
|
20241015,171200,1826282115,2935,2935,2935,2935,0
|
|
20241015,171100,1826282115,2935,2935,2935,2935,0
|
|
20241015,171000,1826282115,2935,2935,2935,2935,0
|
|
20241015,170900,1826282115,2935,2935,2935,2935,0
|
|
20241015,170800,1826282115,2935,2935,2935,2935,0
|
|
20241015,170700,1826282115,2935,2935,2935,2935,0
|
|
20241015,170600,1826282115,2935,2935,2935,2935,0
|
|
20241015,170500,1826282115,2935,2935,2935,2935,0
|
|
20241015,170400,1826282115,2935,2935,2935,2935,0
|
|
20241015,170300,1826282115,2935,2935,2935,2935,0
|
|
20241015,170200,1826282115,2935,2935,2935,2935,0
|
|
20241015,170100,1826282115,2935,2935,2935,2935,0
|
|
20241015,170000,1826282115,2935,2935,2935,2935,0
|
|
20241015,165900,1826282115,2935,2935,2935,2935,0
|
|
20241015,165800,1826282115,2935,2935,2935,2935,0
|
|
20241015,165700,1826282115,2935,2935,2935,2935,0
|
|
20241015,165600,1826282115,2935,2935,2935,2935,7499
|
|
20241015,165500,1826282115,2935,2935,2935,2935,0
|
|
20241015,165400,1826282115,2935,2935,2935,2935,0
|
|
20241015,165300,1826282115,2935,2935,2935,2935,0
|
|
20241015,165200,1826282115,2935,2935,2935,2935,0
|
|
20241015,165100,1826282115,2935,2935,2935,2935,0
|
|
20241015,165000,1826282115,2935,2935,2935,2935,0
|
|
20241015,164900,1826282115,2935,2935,2935,2935,0
|
|
20241015,164800,1826282115,2935,2935,2935,2935,0
|
|
20241015,164700,1826282115,2935,2935,2935,2935,0
|
|
20241015,164600,1826282115,2935,2935,2935,2935,0
|
|
20241015,164500,1826282115,2935,2935,2935,2935,0
|
|
20241015,164400,1826282115,2935,2935,2935,2935,0
|
|
20241015,164300,1826282115,2935,2935,2935,2935,0
|
|
20241015,164200,1826282115,2935,2935,2935,2935,0
|
|
20241015,164100,1826282115,2935,2935,2935,2935,0
|
|
20241015,164000,1826282115,2935,2935,2935,2935,0
|
|
20241015,163900,1826282115,2935,2935,2935,2935,0
|
|
20241015,163800,1826282115,2935,2935,2935,2935,0
|
|
20241015,163700,1826282115,2935,2935,2935,2935,0
|
|
20241015,163600,1826282115,2935,2935,2935,2935,0
|
|
20241015,163500,1826282115,2935,2935,2935,2935,0
|
|
20241015,163400,1826282115,2935,2935,2935,2935,0
|
|
20241015,163300,1826282115,2935,2935,2935,2935,0
|
|
20241015,163200,1826282115,2935,2935,2935,2935,0
|
|
20241015,163100,1826282115,2935,2935,2935,2935,0
|
|
20241015,163000,1826282115,2935,2935,2935,2935,0
|
|
20241015,162900,1826282115,2935,2935,2935,2935,0
|
|
20241015,162800,1826282115,2935,2935,2935,2935,0
|
|
20241015,162700,1826282115,2935,2935,2935,2935,0
|
|
20241015,162600,1826282115,2935,2935,2935,2935,7499
|
|
20241015,162500,1826282115,2935,2935,2935,2935,0
|
|
20241015,162400,1826282115,2935,2935,2935,2935,0
|
|
20241015,162300,1826282115,2935,2935,2935,2935,0
|
|
20241015,162200,1826282115,2935,2935,2935,2935,0
|
|
20241015,162100,1826282115,2935,2935,2935,2935,0
|
|
20241015,162000,1826282115,2935,2935,2935,2935,0
|
|
20241015,161900,1826282115,2935,2935,2935,2935,0
|
|
20241015,161800,1826282115,2935,2935,2935,2935,0
|
|
20241015,161700,1826282115,2935,2935,2935,2935,0
|
|
20241015,161600,1826282115,2935,2935,2935,2935,0
|
|
20241015,161500,1826282115,2935,2935,2935,2935,0
|
|
20241015,161400,1826282115,2935,2935,2935,2935,0
|
|
20241015,161300,1826282115,2935,2935,2935,2935,0
|
|
20241015,161200,1826282115,2935,2935,2935,2935,0
|
|
20241015,161100,1826282115,2935,2935,2935,2935,0
|
|
20241015,161000,1826282115,2935,2935,2935,2935,0
|
|
20241015,160900,1826282115,2935,2935,2935,2935,0
|
|
20241015,160800,1826282115,2935,2935,2935,2935,0
|
|
20241015,160700,1826282115,2935,2935,2935,2935,0
|
|
20241015,160600,1826282115,2935,2935,2935,2935,0
|
|
20241015,160500,1826282115,2935,2935,2935,2935,0
|
|
20241015,160400,1826282115,2935,2935,2935,2935,0
|
|
20241015,160300,1826282115,2935,2935,2935,2935,0
|
|
20241015,160200,1826282115,2935,2935,2935,2935,0
|
|
20241015,160100,1826282115,2935,2935,2935,2935,0
|
|
20241015,160000,1826282115,2935,2935,2935,2935,0
|
|
20241015,155900,1826282115,2935,2935,2935,2935,0
|
|
20241015,155800,1826282115,2935,2935,2935,2935,0
|
|
20241015,155700,1826282115,2935,2935,2935,2935,0
|
|
20241015,155600,1826282115,2935,2935,2935,2935,7499
|
|
20241015,155500,1826282115,2935,2935,2935,2935,0
|
|
20241015,155400,1826282115,2935,2935,2935,2935,0
|
|
20241015,155300,1826282115,2935,2935,2935,2935,0
|
|
20241015,155200,1826282115,2935,2935,2935,2935,0
|
|
20241015,155100,1826282115,2935,2935,2935,2935,0
|
|
20241015,155000,1826282115,2935,2935,2935,2935,0
|
|
20241015,154900,1826282115,2935,2935,2935,2935,0
|
|
20241015,154800,1826282115,2935,2935,2935,2935,0
|
|
20241015,154700,1826282115,2935,2935,2935,2935,0
|
|
20241015,154600,1826282115,2935,2935,2935,2935,0
|
|
20241015,154500,1826282115,2935,2935,2935,2935,0
|
|
20241015,154400,1826282115,2935,2935,2935,2935,0
|
|
20241015,154300,1826282115,2935,2935,2935,2935,0
|
|
20241015,154200,1826282115,2935,2935,2935,2935,0
|
|
20241015,154100,1826282115,2935,2935,2935,2935,0
|
|
20241015,154000,1826282115,2935,2935,2935,2935,0
|
|
20241015,153900,1826282115,2935,2935,2935,2935,0
|
|
20241015,153800,1826282115,2935,2935,2935,2935,0
|
|
20241015,153700,1826282115,2935,2935,2935,2935,0
|
|
20241015,153600,1826282115,2935,2935,2935,2935,0
|
|
20241015,153500,1826282115,2935,2935,2935,2935,0
|
|
20241015,153400,1826282115,2935,2935,2935,2935,0
|
|
20241015,153300,1826282115,2935,2935,2935,2935,0
|
|
20241015,153200,1826282115,2935,2935,2935,2935,0
|
|
20241015,153100,1826282115,2935,2935,2935,2935,0
|
|
20241015,153000,1826282115,2935,2935,2935,2935,7499
|
|
20241015,152900,1804272550,2920,2920,2920,2920,0
|
|
20241015,152800,1804272550,2920,2920,2920,2920,0
|
|
20241015,152700,1804272550,2920,2920,2920,2920,0
|
|
20241015,152600,1804272550,2920,2920,2920,2920,0
|
|
20241015,152500,1804272550,2920,2920,2920,2920,0
|
|
20241015,152400,1804272550,2920,2920,2920,2920,0
|
|
20241015,152300,1804272550,2920,2920,2920,2920,0
|
|
20241015,152200,1804272550,2920,2920,2920,2920,0
|
|
20241015,152100,1804272550,2920,2920,2920,2920,0
|
|
20241015,152000,1804272550,2920,2920,2920,2920,0
|
|
20241015,151900,1804272550,2920,2925,2925,2915,1206
|
|
20241015,151800,1800756055,2925,2925,2925,2920,825
|
|
20241015,151700,1798344635,2925,2930,2930,2925,1528
|
|
20241015,151600,1793875210,2930,2930,2930,2930,2
|
|
20241015,151500,1793869350,2925,2925,2925,2920,697
|
|
20241015,151400,1791831175,2925,2925,2925,2925,164
|
|
20241015,151300,1791351475,2925,2930,2930,2925,506
|
|
20241015,151200,1789871410,2930,2930,2930,2930,184
|
|
20241015,151100,1789332290,2925,2930,2930,2920,32
|
|
20241015,151000,1789238665,2920,2935,2935,2920,1580
|
|
20241015,150900,1784619275,2935,2935,2935,2930,37
|
|
20241015,150800,1784510830,2935,2935,2935,2935,5
|
|
20241015,150700,1784496155,2935,2930,2940,2930,1853
|
|
20241015,150600,1779057170,2935,2925,2935,2925,173
|
|
20241015,150500,1778551115,2925,2925,2925,2920,4342
|
|
20241015,150400,1765872455,2925,2925,2925,2920,1369
|
|
20241015,150300,1761869760,2925,2930,2930,2925,1198
|
|
20241015,150200,1758365590,2930,2930,2930,2925,9
|
|
20241015,150100,1758339235,2925,2930,2935,2925,4156
|
|
20241015,150000,1746155605,2935,2935,2940,2935,1353
|
|
20241015,145900,1742184300,2935,2930,2940,2930,2576
|
|
20241015,145800,1734623935,2930,2930,2935,2925,686
|
|
20241015,145700,1732616800,2930,2925,2935,2925,733
|
|
20241015,145600,1730469215,2925,2925,2925,2925,23
|
|
20241015,145500,1730401940,2925,2925,2925,2925,4
|
|
20241015,145400,1730390240,2925,2920,2925,2920,1825
|
|
20241015,145300,1725061225,2920,2920,2920,2920,231
|
|
20241015,145200,1724386705,2920,2925,2925,2910,2356
|
|
20241015,145100,1717522405,2925,2925,2925,2920,27
|
|
20241015,145000,1717443485,2925,2925,2925,2925,1141
|
|
20241015,144900,1714106060,2925,2915,2925,2915,539
|
|
20241015,144800,1712532350,2915,2915,2915,2910,1847
|
|
20241015,144700,1707150365,2915,2910,2915,2910,1599
|
|
20241015,144600,1702494280,2910,2910,2915,2910,4210
|
|
20241015,144500,1690243175,2915,2915,2915,2910,5591
|
|
20241015,144400,1673957455,2915,2915,2915,2910,3309
|
|
20241015,144300,1664318620,2920,2925,2925,2915,1747
|
|
20241015,144200,1659223685,2925,2925,2925,2925,14
|
|
20241015,144100,1659182735,2925,2925,2925,2920,70
|
|
20241015,144000,1658978280,2925,2920,2925,2920,313
|
|
20241015,143900,1658064245,2920,2930,2930,2920,351
|
|
20241015,143800,1657038740,2930,2925,2930,2925,395
|
|
20241015,143700,1655883350,2925,2925,2925,2920,117
|
|
20241015,143600,1655541130,2925,2925,2925,2915,1146
|
|
20241015,143500,1652195900,2925,2925,2930,2920,572
|
|
20241015,143400,1650524980,2925,2925,2925,2925,1229
|
|
20241015,143300,1646930155,2925,2925,2925,2920,1011
|
|
20241015,143200,1643977980,2925,2925,2925,2925,10
|
|
20241015,143100,1643948730,2925,2925,2925,2925,249
|
|
20241015,143000,1643220405,2925,2925,2925,2920,1019
|
|
20241015,142900,1640241385,2925,2930,2930,2920,4636
|
|
20241015,142800,1626696025,2930,2940,2940,2930,3870
|
|
20241015,142700,1615356095,2940,2940,2940,2935,125
|
|
20241015,142600,1614989145,2940,2940,2940,2940,64
|
|
20241015,142500,1614800985,2940,2940,2940,2935,8
|
|
20241015,142400,1614777475,2940,2935,2940,2930,2643
|
|
20241015,142300,1607033420,2935,2945,2945,2935,831
|
|
20241015,142200,1604591050,2945,2940,2945,2935,743
|
|
20241015,142100,1602410125,2945,2945,2945,2945,7
|
|
20241015,142000,1602389510,2945,2945,2945,2945,4
|
|
20241015,141900,1602377730,2945,2945,2945,2945,4
|
|
20241015,141800,1602365950,2945,2945,2945,2940,106
|
|
20241015,141700,1602054300,2935,2940,2945,2935,1122
|
|
20241015,141600,1598750585,2940,2940,2940,2940,5
|
|
20241015,141500,1598735885,2940,2940,2940,2935,3214
|
|
20241015,141400,1589301615,2940,2940,2940,2940,1476
|
|
20241015,141300,1584962175,2940,2940,2940,2935,2954
|
|
20241015,141200,1576287080,2940,2935,2940,2935,1045
|
|
20241015,141100,1573218280,2940,2940,2940,2935,12
|
|
20241015,141000,1573183030,2940,2935,2940,2935,1644
|
|
20241015,140900,1568352770,2940,2940,2940,2940,6
|
|
20241015,140800,1568335130,2940,2940,2940,2940,4
|
|
20241015,140700,1568323370,2940,2940,2940,2940,6
|
|
20241015,140600,1568305730,2935,2940,2940,2935,3
|
|
20241015,140500,1568296915,2940,2940,2940,2935,205
|
|
20241015,140400,1567694715,2935,2940,2945,2935,1766
|
|
20241015,140300,1562504155,2945,2945,2945,2940,137
|
|
20241015,140200,1562101355,2945,2940,2945,2940,118
|
|
20241015,140100,1561754345,2945,2945,2945,2940,454
|
|
20241015,140000,1560419565,2945,2945,2945,2945,7
|
|
20241015,135900,1560398950,2945,2945,2945,2940,669
|
|
20241015,135800,1558431670,2945,2940,2945,2940,925
|
|
20241015,135700,1555711640,2945,2950,2950,2945,507
|
|
20241015,135600,1554218505,2950,2945,2950,2940,357
|
|
20241015,135500,1553168725,2945,2950,2950,2945,125
|
|
20241015,135400,1552800570,2950,2950,2955,2945,9
|
|
20241015,135300,1552774020,2950,2950,2955,2950,35
|
|
20241015,135200,1552670760,2950,2950,2950,2950,16
|
|
20241015,135100,1552623560,2950,2945,2950,2945,10
|
|
20241015,135000,1552594090,2950,2950,2950,2945,1009
|
|
20241015,134900,1549622540,2950,2955,2955,2950,4
|
|
20241015,134800,1549610735,2955,2955,2955,2955,5
|
|
20241015,134700,1549595960,2955,2955,2955,2945,1685
|
|
20241015,134600,1544630300,2950,2950,2950,2950,2079
|
|
20241015,134500,1538497250,2955,2955,2955,2955,7
|
|
20241015,134400,1538476565,2955,2955,2955,2955,4
|
|
20241015,134300,1538464745,2955,2955,2955,2950,709
|
|
20241015,134200,1536370150,2955,2955,2955,2955,423
|
|
20241015,134100,1535120185,2955,2950,2955,2950,52
|
|
20241015,134000,1534966780,2950,2950,2950,2950,1030
|
|
20241015,133900,1531928280,2950,2945,2950,2945,735
|
|
20241015,133800,1529763340,2950,2945,2950,2945,582
|
|
20241015,133700,1528049330,2955,2955,2955,2950,1511
|
|
20241015,133600,1523590025,2955,2955,2955,2950,1044
|
|
20241015,133500,1520510205,2950,2950,2955,2950,648
|
|
20241015,133400,1518596130,2955,2950,2955,2950,3833
|
|
20241015,133300,1507288755,2950,2945,2950,2945,1298
|
|
20241015,133200,1503466125,2950,2950,2950,2945,85
|
|
20241015,133100,1503215765,2950,2950,2950,2945,344
|
|
20241015,133000,1502202665,2945,2950,2950,2945,1043
|
|
20241015,132900,1499131000,2945,2950,2950,2945,1092
|
|
20241015,132800,1495913600,2950,2950,2950,2945,25
|
|
20241015,132700,1495839965,2950,2945,2950,2945,47
|
|
20241015,132600,1495701530,2950,2945,2950,2940,6264
|
|
20241015,132500,1477262690,2950,2950,2950,2950,99
|
|
20241015,132400,1476970640,2950,2950,2950,2945,518
|
|
20241015,132300,1475442715,2950,2955,2955,2950,7418
|
|
20241015,132200,1453559575,2955,2960,2960,2950,3614
|
|
20241015,132100,1442885930,2955,2955,2955,2950,10378
|
|
20241015,132000,1412222905,2950,2950,2950,2945,6133
|
|
20241015,131900,1394133155,2950,2950,2950,2945,2096
|
|
20241015,131800,1387950380,2940,2940,2950,2935,4066
|
|
20241015,131700,1375990485,2945,2940,2945,2940,120
|
|
20241015,131600,1375637145,2940,2940,2940,2940,146
|
|
20241015,131500,1375207905,2940,2945,2945,2940,227
|
|
20241015,131400,1374540520,2940,2945,2945,2940,1455
|
|
20241015,131300,1370262815,2935,2935,2935,2935,400
|
|
20241015,131200,1369088815,2935,2935,2935,2935,1
|
|
20241015,131100,1369085880,2950,2945,2955,2945,8342
|
|
20241015,131000,1344449050,2945,2940,2955,2935,14063
|
|
20241015,130900,1303043640,2940,2935,2940,2935,2
|
|
20241015,130800,1303037765,2935,2935,2935,2935,2295
|
|
20241015,130700,1296301940,2940,2935,2940,2935,2333
|
|
20241015,130600,1289454385,2930,2935,2935,2930,369
|
|
20241015,130500,1288372915,2935,2935,2935,2935,3104
|
|
20241015,130400,1279262675,2930,2940,2940,2930,406
|
|
20241015,130300,1278073085,2930,2940,2940,2930,732
|
|
20241015,130200,1275921205,2940,2940,2940,2940,50
|
|
20241015,130100,1275774205,2940,2940,2940,2940,50
|
|
20241015,130000,1275627205,2940,2940,2940,2940,2
|
|
20241015,125900,1275621325,2930,2945,2945,2930,3684
|
|
20241015,125800,1264808300,2945,2945,2950,2945,3150
|
|
20241015,125700,1255525550,2950,2935,2950,2935,25197
|
|
20241015,125600,1181362470,2935,2930,2935,2925,1342
|
|
20241015,125500,1177435405,2930,2935,2935,2930,1001
|
|
20241015,125400,1174502470,2940,2940,2940,2940,1
|
|
20241015,125300,1174499530,2935,2940,2940,2930,5707
|
|
20241015,125200,1157753330,2930,2940,2940,2930,2440
|
|
20241015,125100,1150596880,2940,2945,2945,2940,3769
|
|
20241015,125000,1139507210,2945,2935,2945,2935,8336
|
|
20241015,124900,1114986050,2935,2935,2935,2935,2583
|
|
20241015,124800,1107404945,2935,2925,2935,2925,3833
|
|
20241015,124700,1096165645,2925,2925,2925,2920,260
|
|
20241015,124600,1095405895,2930,2925,2930,2925,400
|
|
20241015,124500,1094234295,2920,2915,2920,2915,501
|
|
20241015,124400,1092771380,2920,2920,2920,2920,1015
|
|
20241015,124300,1089807580,2920,2920,2920,2915,252
|
|
20241015,124200,1089071750,2920,2920,2920,2920,2350
|
|
20241015,124100,1082209750,2920,2915,2920,2915,3
|
|
20241015,124000,1082201000,2910,2910,2910,2910,0
|
|
20241015,123900,1082201000,2910,2910,2910,2910,392
|
|
20241015,123800,1081060280,2910,2910,2910,2910,0
|
|
20241015,123700,1081060280,2910,2910,2910,2910,1889
|
|
20241015,123600,1075563290,2910,2910,2920,2910,1789
|
|
20241015,123500,1070354000,2920,2920,2920,2915,1501
|
|
20241015,123400,1065971330,2910,2915,2920,2910,121
|
|
20241015,123300,1065618635,2915,2915,2915,2915,1030
|
|
20241015,123200,1062616185,2910,2910,2915,2905,3724
|
|
20241015,123100,1051780285,2910,2910,2910,2910,418
|
|
20241015,123000,1050563905,2910,2910,2910,2910,250
|
|
20241015,122900,1049836405,2905,2915,2915,2905,8869
|
|
20241015,122800,1024034405,2920,2925,2925,2920,1241
|
|
20241015,122700,1020410645,2920,2925,2930,2920,7457
|
|
20241015,122600,998605150,2925,2930,2930,2925,650
|
|
20241015,122500,996703655,2930,2925,2930,2925,1266
|
|
20241015,122400,992996585,2925,2935,2935,2925,2300
|
|
20241015,122300,986262020,2935,2930,2935,2930,1771
|
|
20241015,122200,981069075,2930,2935,2940,2925,4332
|
|
20241015,122100,968361030,2925,2935,2940,2925,3523
|
|
20241015,122000,958015460,2940,2940,2945,2935,7985
|
|
20241015,121900,934530725,2940,2925,2940,2925,7085
|
|
20241015,121800,913739595,2925,2935,2935,2920,3877
|
|
20241015,121700,902394170,2935,2915,2935,2915,7371
|
|
20241015,121600,880792460,2910,2900,2910,2900,1505
|
|
20241015,121500,876420425,2900,2905,2905,2900,294
|
|
20241015,121400,875566585,2905,2905,2905,2905,1
|
|
20241015,121300,875563680,2900,2900,2905,2900,122
|
|
20241015,121200,875209775,2900,2900,2900,2900,0
|
|
20241015,121100,875209775,2900,2900,2900,2900,16
|
|
20241015,121000,875163375,2900,2900,2900,2900,3406
|
|
20241015,120900,865285975,2905,2900,2905,2900,101
|
|
20241015,120800,864993070,2905,2905,2905,2900,1330
|
|
20241015,120700,861130605,2905,2905,2905,2905,1350
|
|
20241015,120600,857208855,2905,2905,2905,2905,0
|
|
20241015,120500,857208855,2905,2910,2910,2905,1000
|
|
20241015,120400,854303850,2910,2910,2910,2910,0
|
|
20241015,120300,854303850,2910,2915,2915,2910,330
|
|
20241015,120200,853343440,2915,2915,2915,2915,547
|
|
20241015,120100,851748935,2915,2915,2915,2915,6
|
|
20241015,120000,851731445,2910,2910,2910,2910,0
|
|
20241015,115900,851731445,2910,2910,2910,2910,1444
|
|
20241015,115800,847529405,2915,2915,2915,2915,140
|
|
20241015,115700,847121305,2915,2920,2920,2915,13
|
|
20241015,115600,847083355,2915,2915,2915,2915,11
|
|
20241015,115500,847051290,2915,2915,2915,2915,58
|
|
20241015,115400,846882220,2915,2910,2915,2905,1848
|
|
20241015,115300,841509370,2910,2910,2910,2910,943
|
|
20241015,115200,838765240,2910,2910,2910,2910,706
|
|
20241015,115100,836710780,2910,2910,2910,2910,3
|
|
20241015,115000,836702050,2910,2910,2910,2910,0
|
|
20241015,114900,836702050,2910,2910,2910,2910,400
|
|
20241015,114800,835538050,2910,2910,2910,2910,0
|
|
20241015,114700,835538050,2910,2910,2910,2910,0
|
|
20241015,114600,835538050,2910,2910,2910,2910,0
|
|
20241015,114500,835538050,2910,2910,2910,2910,500
|
|
20241015,114400,834083050,2910,2910,2910,2910,0
|
|
20241015,114300,834083050,2910,2910,2910,2910,0
|
|
20241015,114200,834083050,2910,2910,2910,2910,402
|
|
20241015,114100,832913230,2915,2915,2915,2915,0
|
|
20241015,114000,832913230,2915,2915,2915,2915,2
|
|
20241015,113900,832907400,2910,2910,2910,2910,0
|
|
20241015,113800,832907400,2910,2910,2910,2910,0
|
|
20241015,113700,832907400,2910,2910,2910,2910,50
|
|
20241015,113600,832761900,2915,2915,2915,2915,0
|
|
20241015,113500,832761900,2915,2915,2915,2915,10
|
|
20241015,113400,832732750,2915,2915,2915,2915,0
|
|
20241015,113300,832732750,2915,2915,2915,2915,100
|
|
20241015,113200,832441250,2910,2910,2910,2910,544
|
|
20241015,113100,830858210,2910,2910,2910,2910,777
|
|
20241015,113000,828597140,2915,2915,2915,2910,1205
|
|
20241015,112900,825087160,2910,2910,2910,2910,867
|
|
20241015,112800,822564190,2910,2910,2910,2910,0
|
|
20241015,112700,822564190,2910,2910,2910,2910,35
|
|
20241015,112600,822462340,2915,2915,2915,2915,255
|
|
20241015,112500,821719015,2910,2915,2915,2910,208
|
|
20241015,112400,821113695,2915,2915,2915,2915,0
|
|
20241015,112300,821113695,2915,2915,2915,2915,62
|
|
20241015,112200,820932965,2915,2915,2915,2915,5
|
|
20241015,112100,820918390,2915,2915,2915,2915,583
|
|
20241015,112000,819218945,2915,2915,2915,2915,0
|
|
20241015,111900,819218945,2915,2915,2915,2915,24
|
|
20241015,111800,819148985,2915,2910,2915,2910,265
|
|
20241015,111700,818377310,2910,2920,2920,2910,278
|
|
20241015,111600,817567745,2920,2915,2920,2915,530
|
|
20241015,111500,816020295,2910,2910,2910,2910,30
|
|
20241015,111400,815932995,2910,2910,2910,2905,6011
|
|
20241015,111300,798456330,2915,2920,2920,2915,348
|
|
20241015,111200,797440725,2915,2915,2915,2915,108
|
|
20241015,111100,797125905,2915,2915,2915,2915,6
|
|
20241015,111000,797108415,2915,2915,2915,2915,1
|
|
20241015,110900,797105500,2915,2915,2915,2915,2321
|
|
20241015,110800,790339785,2915,2915,2915,2915,0
|
|
20241015,110700,790339785,2915,2915,2915,2915,30
|
|
20241015,110600,790252335,2915,2915,2915,2915,125
|
|
20241015,110500,789887960,2920,2920,2920,2920,0
|
|
20241015,110400,789887960,2920,2920,2920,2920,100
|
|
20241015,110300,789595960,2920,2920,2920,2920,1301
|
|
20241015,110200,785797040,2925,2925,2925,2925,615
|
|
20241015,110100,783998165,2925,2925,2925,2925,2
|
|
20241015,110000,783992315,2925,2925,2935,2925,3717
|
|
20241015,105900,773110715,2930,2930,2930,2930,621
|
|
20241015,105800,771291185,2930,2925,2930,2925,121
|
|
20241015,105700,770937255,2930,2925,2930,2925,735
|
|
20241015,105600,768787365,2930,2930,2930,2930,10
|
|
20241015,105500,768758065,2935,2930,2935,2930,15
|
|
20241015,105400,768714110,2935,2925,2935,2920,1235
|
|
20241015,105300,765096510,2925,2925,2925,2925,206
|
|
20241015,105200,764493960,2925,2920,2930,2920,1306
|
|
20241015,105100,760679930,2930,2925,2930,2925,887
|
|
20241015,105000,758085440,2930,2925,2930,2925,116
|
|
20241015,104900,757746135,2925,2925,2925,2925,890
|
|
20241015,104800,755142885,2930,2930,2930,2930,3
|
|
20241015,104700,755134095,2930,2930,2930,2930,270
|
|
20241015,104600,754342995,2930,2925,2930,2925,385
|
|
20241015,104500,753216860,2925,2925,2925,2925,1030
|
|
20241015,104400,750204110,2925,2920,2925,2920,120
|
|
20241015,104300,749853700,2920,2920,2920,2920,21
|
|
20241015,104200,749792380,2920,2920,2920,2920,0
|
|
20241015,104100,749792380,2920,2920,2920,2920,361
|
|
20241015,104000,748738260,2925,2920,2925,2920,720
|
|
20241015,103900,746635850,2925,2920,2925,2920,565
|
|
20241015,103800,744986040,2925,2920,2925,2920,539
|
|
20241015,103700,743412155,2920,2920,2920,2920,0
|
|
20241015,103600,743412155,2920,2915,2920,2905,5542
|
|
20241015,103500,727280885,2915,2915,2915,2915,34
|
|
20241015,103400,727181775,2915,2915,2915,2910,801
|
|
20241015,103300,724850805,2915,2915,2915,2915,1000
|
|
20241015,103200,721935805,2915,2910,2915,2905,1262
|
|
20241015,103100,718263880,2910,2910,2910,2910,175
|
|
20241015,103000,717754630,2910,2910,2915,2910,931
|
|
20241015,102900,715045410,2920,2915,2920,2905,1042
|
|
20241015,102800,712008085,2910,2910,2915,2910,1008
|
|
20241015,102700,709074795,2910,2910,2910,2910,151
|
|
20241015,102600,708635385,2910,2910,2910,2910,0
|
|
20241015,102500,708635385,2910,2910,2910,2910,150
|
|
20241015,102400,708198885,2910,2905,2910,2900,317
|
|
20241015,102300,707278730,2900,2900,2905,2900,834
|
|
20241015,102200,704860125,2905,2905,2905,2905,30
|
|
20241015,102100,704772975,2905,2900,2905,2900,3285
|
|
20241015,102000,695246420,2900,2895,2900,2895,442
|
|
20241015,101900,693966800,2900,2895,2900,2895,402
|
|
20241015,101800,692802995,2900,2905,2905,2900,11865
|
|
20241015,101700,658390940,2905,2905,2905,2900,1202
|
|
20241015,101600,654900130,2905,2905,2905,2900,44
|
|
20241015,101500,654772510,2905,2900,2905,2900,95
|
|
20241015,101400,654496935,2905,2900,2905,2900,302
|
|
20241015,101300,653621125,2905,2905,2905,2905,0
|
|
20241015,101200,653621125,2905,2905,2905,2905,17
|
|
20241015,101100,653571740,2910,2900,2910,2900,15390
|
|
20241015,101000,608940710,2910,2910,2910,2900,4
|
|
20241015,100900,608929090,2905,2910,2910,2905,12
|
|
20241015,100800,608894220,2910,2905,2910,2900,2813
|
|
20241015,100700,600723980,2905,2915,2915,2905,319
|
|
20241015,100600,599795700,2915,2910,2915,2910,103
|
|
20241015,100500,599495955,2910,2910,2910,2905,1363
|
|
20241015,100400,595529640,2910,2905,2910,2905,207
|
|
20241015,100300,594927795,2910,2910,2910,2905,372
|
|
20241015,100200,593846720,2910,2915,2915,2905,2074
|
|
20241015,100100,587821265,2905,2910,2915,2905,2598
|
|
20241015,100000,580264510,2915,2915,2915,2910,1252
|
|
20241015,095900,576620730,2915,2915,2915,2910,4345
|
|
20241015,095800,563955655,2925,2915,2925,2910,785
|
|
20241015,095700,561669140,2925,2920,2925,2910,2095
|
|
20241015,095600,555565135,2915,2920,2930,2915,1009
|
|
20241015,095500,552621350,2930,2915,2930,2915,2501
|
|
20241015,095400,545309000,2920,2920,2925,2915,323
|
|
20241015,095300,544367330,2930,2925,2930,2920,3516
|
|
20241015,095200,534086600,2930,2930,2930,2920,811
|
|
20241015,095100,531717405,2920,2935,2935,2920,2714
|
|
20241015,095000,523772030,2930,2935,2935,2930,1438
|
|
20241015,094900,519551600,2930,2935,2940,2930,3361
|
|
20241015,094800,509688455,2935,2930,2935,2915,4694
|
|
20241015,094700,495925615,2930,2930,2935,2915,6743
|
|
20241015,094600,476166090,2925,2920,2925,2915,5391
|
|
20241015,094500,460420190,2915,2920,2925,2915,1098
|
|
20241015,094400,457217555,2920,2915,2920,2915,675
|
|
20241015,094300,455247430,2915,2905,2915,2905,3270
|
|
20241015,094200,445735735,2905,2895,2905,2895,1562
|
|
20241015,094100,441198135,2905,2905,2905,2900,3
|
|
20241015,094000,441189425,2895,2895,2905,2895,30
|
|
20241015,093900,441102565,2905,2905,2905,2905,58
|
|
20241015,093800,440934075,2905,2905,2905,2895,2340
|
|
20241015,093700,434159255,2895,2895,2905,2895,111
|
|
20241015,093600,433837900,2905,2905,2910,2905,351
|
|
20241015,093500,432818210,2910,2910,2910,2900,4970
|
|
20241015,093400,418397505,2910,2910,2910,2905,357
|
|
20241015,093300,417360400,2910,2910,2910,2905,890
|
|
20241015,093200,414774905,2910,2900,2910,2900,1436
|
|
20241015,093100,410601670,2905,2910,2910,2900,859
|
|
20241015,093000,408107455,2900,2900,2905,2895,2716
|
|
20241015,092900,400221515,2895,2900,2900,2895,1139
|
|
20241015,092800,396918655,2900,2905,2905,2900,1126
|
|
20241015,092700,393650255,2905,2905,2905,2905,240
|
|
20241015,092600,392953055,2905,2905,2905,2905,2821
|
|
20241015,092500,384758050,2905,2900,2905,2900,2969
|
|
20241015,092400,376137925,2900,2895,2900,2890,506
|
|
20241015,092300,374674075,2895,2895,2895,2895,1818
|
|
20241015,092200,369410965,2890,2895,2895,2890,2533
|
|
20241015,092100,362080170,2900,2895,2900,2895,69
|
|
20241015,092000,361880400,2900,2900,2900,2895,1290
|
|
20241015,091900,358144100,2900,2910,2910,2900,6293
|
|
20241015,091800,339865660,2910,2900,2910,2900,1352
|
|
20241015,091700,335937850,2900,2900,2905,2900,465
|
|
20241015,091600,334588700,2900,2900,2910,2895,1950
|
|
20241015,091500,328935445,2895,2910,2910,2895,129
|
|
20241015,091400,328560175,2900,2905,2905,2895,2803
|
|
20241015,091300,320428395,2905,2895,2905,2895,736
|
|
20241015,091200,318296220,2895,2890,2895,2890,123
|
|
20241015,091100,317940735,2890,2900,2900,2890,6745
|
|
20241015,091000,298428670,2895,2895,2900,2895,2751
|
|
20241015,090900,290463990,2900,2900,2905,2895,1295
|
|
20241015,090800,286709670,2900,2905,2905,2900,992
|
|
20241015,090700,283831435,2905,2900,2905,2900,1350
|
|
20241015,090600,279916335,2900,2900,2900,2895,1986
|
|
20241015,090500,274161935,2900,2895,2900,2895,1744
|
|
20241015,090400,269109110,2890,2895,2895,2885,5117
|
|
20241015,090300,254321080,2890,2895,2925,2890,3469
|
|
20241015,090200,244273550,2900,2870,2935,2870,16196
|
|
20241015,090100,197150520,2865,2865,2880,2855,14637
|
|
20241015,090000,155204625,2865,2890,2890,2860,53895
|