577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,183400,702639880,2940,2940,2940,2940,9448
|
|
20241011,183300,702639880,2940,2940,2940,2940,0
|
|
20241011,183200,702639880,2940,2940,2940,2940,0
|
|
20241011,183100,702639880,2940,2940,2940,2940,0
|
|
20241011,183000,702639880,2940,2940,2940,2940,0
|
|
20241011,182900,702639880,2940,2940,2940,2940,0
|
|
20241011,182800,702639880,2940,2940,2940,2940,0
|
|
20241011,182700,702639880,2940,2940,2940,2940,0
|
|
20241011,182600,702639880,2940,2940,2940,2940,0
|
|
20241011,182500,702639880,2940,2940,2940,2940,0
|
|
20241011,182400,702639880,2940,2940,2940,2940,0
|
|
20241011,182300,702639880,2940,2940,2940,2940,0
|
|
20241011,182200,702639880,2940,2940,2940,2940,0
|
|
20241011,182100,702639880,2940,2940,2940,2940,0
|
|
20241011,182000,702639880,2940,2940,2940,2940,0
|
|
20241011,181900,702639880,2940,2940,2940,2940,0
|
|
20241011,181800,702639880,2940,2940,2940,2940,0
|
|
20241011,181700,702639880,2940,2940,2940,2940,0
|
|
20241011,181600,702639880,2940,2940,2940,2940,0
|
|
20241011,181500,702639880,2940,2940,2940,2940,0
|
|
20241011,181400,702639880,2940,2940,2940,2940,0
|
|
20241011,181300,702639880,2940,2940,2940,2940,0
|
|
20241011,181200,702639880,2940,2940,2940,2940,0
|
|
20241011,181100,702639880,2940,2940,2940,2940,0
|
|
20241011,181000,702639880,2940,2940,2940,2940,0
|
|
20241011,180900,702639880,2940,2940,2940,2940,0
|
|
20241011,180800,702639880,2940,2940,2940,2940,0
|
|
20241011,180700,702639880,2940,2940,2940,2940,0
|
|
20241011,180600,702639880,2940,2940,2940,2940,0
|
|
20241011,180500,702639880,2940,2940,2940,2940,0
|
|
20241011,180400,702639880,2940,2940,2940,2940,9448
|
|
20241011,180300,702639880,2940,2940,2940,2940,0
|
|
20241011,180200,702639880,2940,2940,2940,2940,0
|
|
20241011,180100,702639880,2940,2940,2940,2940,0
|
|
20241011,180000,702639880,2940,2940,2940,2940,0
|
|
20241011,175900,702639880,2940,2940,2940,2940,0
|
|
20241011,175800,702639880,2940,2940,2940,2940,0
|
|
20241011,175700,702639880,2940,2940,2940,2940,0
|
|
20241011,175600,702639880,2940,2940,2940,2940,0
|
|
20241011,175500,702639880,2940,2940,2940,2940,0
|
|
20241011,175400,702639880,2940,2940,2940,2940,0
|
|
20241011,175300,702639880,2940,2940,2940,2940,0
|
|
20241011,175200,702639880,2940,2940,2940,2940,0
|
|
20241011,175100,702639880,2940,2940,2940,2940,0
|
|
20241011,175000,702639880,2940,2940,2940,2940,0
|
|
20241011,174900,702639880,2940,2940,2940,2940,0
|
|
20241011,174800,702639880,2940,2940,2940,2940,0
|
|
20241011,174700,702639880,2940,2940,2940,2940,0
|
|
20241011,174600,702639880,2940,2940,2940,2940,0
|
|
20241011,174500,702639880,2940,2940,2940,2940,0
|
|
20241011,174400,702639880,2940,2940,2940,2940,0
|
|
20241011,174300,702639880,2940,2940,2940,2940,0
|
|
20241011,174200,702639880,2940,2940,2940,2940,0
|
|
20241011,174100,702639880,2940,2940,2940,2940,0
|
|
20241011,174000,702639880,2940,2940,2940,2940,0
|
|
20241011,173900,702639880,2940,2940,2940,2940,0
|
|
20241011,173800,702639880,2940,2940,2940,2940,0
|
|
20241011,173700,702639880,2940,2940,2940,2940,0
|
|
20241011,173600,702639880,2940,2940,2940,2940,0
|
|
20241011,173500,702639880,2940,2940,2940,2940,0
|
|
20241011,173400,702639880,2940,2940,2940,2940,9448
|
|
20241011,173300,702639880,2940,2940,2940,2940,0
|
|
20241011,173200,702639880,2940,2940,2940,2940,0
|
|
20241011,173100,702639880,2940,2940,2940,2940,0
|
|
20241011,173000,702639880,2940,2940,2940,2940,0
|
|
20241011,172900,702639880,2940,2940,2940,2940,0
|
|
20241011,172800,702639880,2940,2940,2940,2940,0
|
|
20241011,172700,702639880,2940,2940,2940,2940,0
|
|
20241011,172600,702639880,2940,2940,2940,2940,0
|
|
20241011,172500,702639880,2940,2940,2940,2940,0
|
|
20241011,172400,702639880,2940,2940,2940,2940,0
|
|
20241011,172300,702639880,2940,2940,2940,2940,0
|
|
20241011,172200,702639880,2940,2940,2940,2940,0
|
|
20241011,172100,702639880,2940,2940,2940,2940,0
|
|
20241011,172000,702639880,2940,2940,2940,2940,0
|
|
20241011,171900,702639880,2940,2940,2940,2940,0
|
|
20241011,171800,702639880,2940,2940,2940,2940,0
|
|
20241011,171700,702639880,2940,2940,2940,2940,0
|
|
20241011,171600,702639880,2940,2940,2940,2940,0
|
|
20241011,171500,702639880,2940,2940,2940,2940,0
|
|
20241011,171400,702639880,2940,2940,2940,2940,0
|
|
20241011,171300,702639880,2940,2940,2940,2940,0
|
|
20241011,171200,702639880,2940,2940,2940,2940,0
|
|
20241011,171100,702639880,2940,2940,2940,2940,0
|
|
20241011,171000,702639880,2940,2940,2940,2940,0
|
|
20241011,170900,702639880,2940,2940,2940,2940,0
|
|
20241011,170800,702639880,2940,2940,2940,2940,0
|
|
20241011,170700,702639880,2940,2940,2940,2940,0
|
|
20241011,170600,702639880,2940,2940,2940,2940,0
|
|
20241011,170500,702639880,2940,2940,2940,2940,0
|
|
20241011,170400,702639880,2940,2940,2940,2940,9448
|
|
20241011,170300,702639880,2940,2940,2940,2940,0
|
|
20241011,170200,702639880,2940,2940,2940,2940,0
|
|
20241011,170100,702639880,2940,2940,2940,2940,0
|
|
20241011,170000,702639880,2940,2940,2940,2940,0
|
|
20241011,165900,702639880,2940,2940,2940,2940,0
|
|
20241011,165800,702639880,2940,2940,2940,2940,0
|
|
20241011,165700,702639880,2940,2940,2940,2940,0
|
|
20241011,165600,702639880,2940,2940,2940,2940,0
|
|
20241011,165500,702639880,2940,2940,2940,2940,0
|
|
20241011,165400,702639880,2940,2940,2940,2940,0
|
|
20241011,165300,702639880,2940,2940,2940,2940,0
|
|
20241011,165200,702639880,2940,2940,2940,2940,0
|
|
20241011,165100,702639880,2940,2940,2940,2940,0
|
|
20241011,165000,702639880,2940,2940,2940,2940,0
|
|
20241011,164900,702639880,2940,2940,2940,2940,0
|
|
20241011,164800,702639880,2940,2940,2940,2940,0
|
|
20241011,164700,702639880,2940,2940,2940,2940,0
|
|
20241011,164600,702639880,2940,2940,2940,2940,0
|
|
20241011,164500,702639880,2940,2940,2940,2940,0
|
|
20241011,164400,702639880,2940,2940,2940,2940,0
|
|
20241011,164300,702639880,2940,2940,2940,2940,0
|
|
20241011,164200,702639880,2940,2940,2940,2940,0
|
|
20241011,164100,702639880,2940,2940,2940,2940,0
|
|
20241011,164000,702639880,2940,2940,2940,2940,0
|
|
20241011,163900,702639880,2940,2940,2940,2940,0
|
|
20241011,163800,702639880,2940,2940,2940,2940,0
|
|
20241011,163700,702639880,2940,2940,2940,2940,0
|
|
20241011,163600,702639880,2940,2940,2940,2940,0
|
|
20241011,163500,702639880,2940,2940,2940,2940,0
|
|
20241011,163400,702639880,2940,2940,2940,2940,9448
|
|
20241011,163300,702639880,2940,2940,2940,2940,0
|
|
20241011,163200,702639880,2940,2940,2940,2940,0
|
|
20241011,163100,702639880,2940,2940,2940,2940,0
|
|
20241011,163000,702639880,2940,2940,2940,2940,0
|
|
20241011,162900,702639880,2940,2940,2940,2940,0
|
|
20241011,162800,702639880,2940,2940,2940,2940,0
|
|
20241011,162700,702639880,2940,2940,2940,2940,0
|
|
20241011,162600,702639880,2940,2940,2940,2940,0
|
|
20241011,162500,702639880,2940,2940,2940,2940,0
|
|
20241011,162400,702639880,2940,2940,2940,2940,0
|
|
20241011,162300,702639880,2940,2940,2940,2940,0
|
|
20241011,162200,702639880,2940,2940,2940,2940,0
|
|
20241011,162100,702639880,2940,2940,2940,2940,0
|
|
20241011,162000,702639880,2940,2940,2940,2940,0
|
|
20241011,161900,702639880,2940,2940,2940,2940,0
|
|
20241011,161800,702639880,2940,2940,2940,2940,0
|
|
20241011,161700,702639880,2940,2940,2940,2940,0
|
|
20241011,161600,702639880,2940,2940,2940,2940,0
|
|
20241011,161500,702639880,2940,2940,2940,2940,0
|
|
20241011,161400,702639880,2940,2940,2940,2940,0
|
|
20241011,161300,702639880,2940,2940,2940,2940,0
|
|
20241011,161200,702639880,2940,2940,2940,2940,0
|
|
20241011,161100,702639880,2940,2940,2940,2940,0
|
|
20241011,161000,702639880,2940,2940,2940,2940,0
|
|
20241011,160900,702639880,2940,2940,2940,2940,0
|
|
20241011,160800,702639880,2940,2940,2940,2940,0
|
|
20241011,160700,702639880,2940,2940,2940,2940,0
|
|
20241011,160600,702639880,2940,2940,2940,2940,0
|
|
20241011,160500,702639880,2940,2940,2940,2940,0
|
|
20241011,160400,702639880,2940,2940,2940,2940,9448
|
|
20241011,160300,702639880,2940,2940,2940,2940,0
|
|
20241011,160200,702639880,2940,2940,2940,2940,0
|
|
20241011,160100,702639880,2940,2940,2940,2940,0
|
|
20241011,160000,702639880,2940,2940,2940,2940,0
|
|
20241011,155900,702639880,2940,2940,2940,2940,0
|
|
20241011,155800,702639880,2940,2940,2940,2940,0
|
|
20241011,155700,702639880,2940,2940,2940,2940,0
|
|
20241011,155600,702639880,2940,2940,2940,2940,0
|
|
20241011,155500,702639880,2940,2940,2940,2940,0
|
|
20241011,155400,702639880,2940,2940,2940,2940,0
|
|
20241011,155300,702639880,2940,2940,2940,2940,0
|
|
20241011,155200,702639880,2940,2940,2940,2940,0
|
|
20241011,155100,702639880,2940,2940,2940,2940,0
|
|
20241011,155000,702639880,2940,2940,2940,2940,0
|
|
20241011,154900,702639880,2940,2940,2940,2940,0
|
|
20241011,154800,702639880,2940,2940,2940,2940,0
|
|
20241011,154700,702639880,2940,2940,2940,2940,0
|
|
20241011,154600,702639880,2940,2940,2940,2940,0
|
|
20241011,154500,702639880,2940,2940,2940,2940,0
|
|
20241011,154400,702639880,2940,2940,2940,2940,0
|
|
20241011,154300,702639880,2940,2940,2940,2940,0
|
|
20241011,154200,702639880,2940,2940,2940,2940,0
|
|
20241011,154100,702639880,2940,2940,2940,2940,0
|
|
20241011,154000,702639880,2940,2940,2940,2940,0
|
|
20241011,153900,702639880,2940,2940,2940,2940,0
|
|
20241011,153800,702639880,2940,2940,2940,2940,0
|
|
20241011,153700,702639880,2940,2940,2940,2940,0
|
|
20241011,153600,702639880,2940,2940,2940,2940,0
|
|
20241011,153500,702639880,2940,2940,2940,2940,0
|
|
20241011,153400,702639880,2940,2940,2940,2940,9448
|
|
20241011,153300,702639880,2940,2940,2940,2940,0
|
|
20241011,153200,702639880,2940,2940,2940,2940,0
|
|
20241011,153100,702639880,2940,2940,2940,2940,0
|
|
20241011,153000,702639880,2940,2940,2940,2940,9448
|
|
20241011,152900,674862760,2965,2965,2965,2965,0
|
|
20241011,152800,674862760,2965,2965,2965,2965,0
|
|
20241011,152700,674862760,2965,2965,2965,2965,0
|
|
20241011,152600,674862760,2965,2965,2965,2965,0
|
|
20241011,152500,674862760,2965,2965,2965,2965,0
|
|
20241011,152400,674862760,2965,2965,2965,2965,0
|
|
20241011,152300,674862760,2965,2965,2965,2965,0
|
|
20241011,152200,674862760,2965,2965,2965,2965,0
|
|
20241011,152100,674862760,2965,2965,2965,2965,0
|
|
20241011,152000,674862760,2965,2965,2965,2965,0
|
|
20241011,151900,674862760,2965,2950,2965,2950,532
|
|
20241011,151800,673293345,2950,2950,2950,2950,25
|
|
20241011,151700,673219595,2945,2945,2945,2945,384
|
|
20241011,151600,672088715,2945,2950,2950,2945,3526
|
|
20241011,151500,661694225,2955,2955,2955,2955,293
|
|
20241011,151400,660828410,2960,2955,2960,2955,316
|
|
20241011,151300,659894550,2955,2955,2955,2955,100
|
|
20241011,151200,659599050,2960,2960,2960,2960,512
|
|
20241011,151100,658083530,2960,2960,2960,2960,121
|
|
20241011,151000,657725370,2965,2965,2965,2965,0
|
|
20241011,150900,657725370,2965,2965,2965,2965,500
|
|
20241011,150800,656242870,2965,2950,2965,2950,24
|
|
20241011,150700,656172040,2950,2960,2960,2950,1849
|
|
20241011,150600,650711730,2975,2975,2975,2975,150
|
|
20241011,150500,650265480,2975,2965,2980,2960,11843
|
|
20241011,150400,615079870,2960,2960,2970,2960,4085
|
|
20241011,150300,602968845,2965,2960,2965,2960,1049
|
|
20241011,150200,599863800,2960,2960,2960,2960,38
|
|
20241011,150100,599751320,2960,2960,2960,2960,1
|
|
20241011,150000,599748360,2955,2955,2955,2955,1437
|
|
20241011,145900,595502025,2955,2955,2955,2955,277
|
|
20241011,145800,594683490,2950,2950,2950,2950,1059
|
|
20241011,145700,591559440,2950,2945,2950,2945,589
|
|
20241011,145600,589824830,2940,2940,2940,2940,893
|
|
20241011,145500,587199410,2935,2935,2940,2935,1626
|
|
20241011,145400,582420970,2935,2935,2935,2935,59
|
|
20241011,145300,582247805,2935,2935,2935,2935,190
|
|
20241011,145200,581690155,2935,2935,2935,2935,540
|
|
20241011,145100,580105255,2935,2935,2935,2935,0
|
|
20241011,145000,580105255,2935,2935,2935,2925,1002
|
|
20241011,144900,577170545,2930,2930,2930,2930,259
|
|
20241011,144800,576411675,2930,2930,2930,2925,3425
|
|
20241011,144700,566389490,2935,2935,2935,2935,0
|
|
20241011,144600,566389490,2935,2935,2935,2935,3
|
|
20241011,144500,566380685,2935,2930,2935,2930,2
|
|
20241011,144400,566374820,2935,2935,2935,2935,2
|
|
20241011,144300,566368950,2935,2935,2935,2935,1
|
|
20241011,144200,566366015,2935,2935,2935,2935,1
|
|
20241011,144100,566363080,2930,2930,2930,2930,161
|
|
20241011,144000,565891350,2935,2930,2935,2930,6
|
|
20241011,143900,565873765,2935,2930,2935,2930,218
|
|
20241011,143800,565235015,2935,2935,2935,2935,0
|
|
20241011,143700,565235015,2935,2930,2935,2930,201
|
|
20241011,143600,564646080,2930,2935,2935,2930,364
|
|
20241011,143500,563579535,2935,2930,2935,2930,591
|
|
20241011,143400,561847900,2935,2935,2935,2935,200
|
|
20241011,143300,561260900,2935,2940,2940,2935,589
|
|
20241011,143200,559531415,2940,2940,2940,2940,2
|
|
20241011,143100,559525535,2940,2935,2940,2935,1150
|
|
20241011,143000,556148785,2930,2925,2930,2925,422
|
|
20241011,142900,554912825,2930,2930,2930,2930,1
|
|
20241011,142800,554909895,2925,2925,2925,2925,36
|
|
20241011,142700,554804595,2930,2925,2930,2925,151
|
|
20241011,142600,554362915,2925,2930,2930,2925,2591
|
|
20241011,142500,546783285,2935,2930,2935,2930,3566
|
|
20241011,142400,536334900,2935,2935,2935,2935,35
|
|
20241011,142300,536232175,2935,2935,2935,2935,0
|
|
20241011,142200,536232175,2935,2935,2935,2935,0
|
|
20241011,142100,536232175,2935,2935,2935,2935,0
|
|
20241011,142000,536232175,2935,2935,2935,2935,1
|
|
20241011,141900,536229240,2930,2930,2930,2930,0
|
|
20241011,141800,536229240,2930,2930,2930,2930,50
|
|
20241011,141700,536082740,2935,2935,2935,2935,1
|
|
20241011,141600,536079805,2930,2930,2930,2930,0
|
|
20241011,141500,536079805,2930,2930,2930,2930,310
|
|
20241011,141400,535171505,2935,2935,2935,2935,0
|
|
20241011,141300,535171505,2935,2935,2935,2935,50
|
|
20241011,141200,535024755,2935,2935,2935,2935,10
|
|
20241011,141100,534995405,2940,2940,2940,2940,0
|
|
20241011,141000,534995405,2940,2940,2940,2940,0
|
|
20241011,140900,534995405,2940,2940,2940,2940,1
|
|
20241011,140800,534992465,2935,2935,2935,2935,1
|
|
20241011,140700,534989530,2925,2925,2925,2925,33
|
|
20241011,140600,534893005,2935,2935,2935,2935,0
|
|
20241011,140500,534893005,2935,2935,2935,2935,1
|
|
20241011,140400,534890070,2940,2925,2940,2925,859
|
|
20241011,140300,532373690,2925,2925,2925,2925,4970
|
|
20241011,140200,517836440,2925,2930,2930,2925,12502
|
|
20241011,140100,481246165,2930,2930,2930,2930,243
|
|
20241011,140000,480534175,2930,2930,2930,2930,100
|
|
20241011,135900,480241175,2930,2935,2935,2930,1363
|
|
20241011,135800,476247335,2935,2935,2935,2935,20
|
|
20241011,135700,476188635,2930,2930,2930,2930,0
|
|
20241011,135600,476188635,2930,2930,2930,2930,40
|
|
20241011,135500,476071435,2935,2935,2935,2935,501
|
|
20241011,135400,474601000,2935,2930,2935,2930,11
|
|
20241011,135300,474568765,2935,2935,2935,2935,0
|
|
20241011,135200,474568765,2935,2935,2935,2935,22
|
|
20241011,135100,474504195,2935,2935,2935,2935,1
|
|
20241011,135000,474501260,2935,2935,2935,2935,100
|
|
20241011,134900,474207760,2935,2930,2935,2930,46
|
|
20241011,134800,474072975,2930,2935,2935,2930,390
|
|
20241011,134700,472928525,2940,2935,2940,2935,11
|
|
20241011,134600,472896235,2935,2935,2935,2935,20
|
|
20241011,134500,472837535,2935,2930,2935,2930,21
|
|
20241011,134400,472775905,2930,2930,2930,2930,1016
|
|
20241011,134300,469799025,2930,2930,2930,2930,0
|
|
20241011,134200,469799025,2930,2930,2930,2930,0
|
|
20241011,134100,469799025,2930,2930,2930,2930,312
|
|
20241011,134000,468884865,2935,2935,2935,2935,370
|
|
20241011,133900,467798915,2935,2935,2935,2935,0
|
|
20241011,133800,467798915,2935,2935,2935,2935,0
|
|
20241011,133700,467798915,2935,2935,2935,2935,1000
|
|
20241011,133600,464863915,2930,2930,2930,2930,0
|
|
20241011,133500,464863915,2930,2930,2930,2930,0
|
|
20241011,133400,464863915,2930,2930,2930,2930,1
|
|
20241011,133300,464860985,2930,2930,2930,2930,2225
|
|
20241011,133200,458341735,2930,2930,2930,2930,0
|
|
20241011,133100,458341735,2930,2930,2930,2930,0
|
|
20241011,133000,458341735,2930,2930,2930,2930,1
|
|
20241011,132900,458338805,2930,2935,2935,2930,2932
|
|
20241011,132800,449736905,2935,2935,2935,2935,0
|
|
20241011,132700,449736905,2935,2935,2935,2935,438
|
|
20241011,132600,448451375,2950,2950,2950,2950,0
|
|
20241011,132500,448451375,2950,2950,2950,2950,0
|
|
20241011,132400,448451375,2950,2950,2950,2950,0
|
|
20241011,132300,448451375,2950,2950,2950,2950,0
|
|
20241011,132200,448451375,2950,2950,2950,2950,0
|
|
20241011,132100,448451375,2950,2950,2950,2950,0
|
|
20241011,132000,448451375,2950,2950,2950,2950,0
|
|
20241011,131900,448451375,2950,2950,2950,2950,0
|
|
20241011,131800,448451375,2950,2950,2950,2950,0
|
|
20241011,131700,448451375,2950,2950,2950,2950,1
|
|
20241011,131600,448448425,2950,2950,2950,2950,13
|
|
20241011,131500,448410075,2935,2935,2935,2935,0
|
|
20241011,131400,448410075,2935,2935,2935,2935,0
|
|
20241011,131300,448410075,2935,2935,2935,2935,805
|
|
20241011,131200,446047400,2935,2935,2935,2935,0
|
|
20241011,131100,446047400,2935,2940,2940,2935,4531
|
|
20241011,131000,432735380,2945,2945,2945,2945,1174
|
|
20241011,130900,429277950,2945,2945,2945,2945,0
|
|
20241011,130800,429277950,2945,2945,2945,2945,0
|
|
20241011,130700,429277950,2945,2945,2945,2945,0
|
|
20241011,130600,429277950,2945,2945,2945,2945,0
|
|
20241011,130500,429277950,2945,2945,2945,2945,0
|
|
20241011,130400,429277950,2945,2945,2945,2945,16
|
|
20241011,130300,429230830,2950,2950,2950,2950,20
|
|
20241011,130200,429171830,2950,2950,2950,2950,6
|
|
20241011,130100,429154130,2950,2950,2950,2950,0
|
|
20241011,130000,429154130,2950,2960,2960,2950,35
|
|
20241011,125900,429050630,2960,2960,2960,2960,0
|
|
20241011,125800,429050630,2960,2960,2960,2960,25
|
|
20241011,125700,428976630,2960,2960,2960,2960,25
|
|
20241011,125600,428902630,2960,2960,2960,2960,26
|
|
20241011,125500,428825670,2960,2960,2960,2960,25
|
|
20241011,125400,428751670,2960,2960,2960,2960,100
|
|
20241011,125300,428455670,2960,2960,2960,2960,27
|
|
20241011,125200,428375750,2960,2960,2960,2960,25
|
|
20241011,125100,428301750,2960,2960,2960,2960,25
|
|
20241011,125000,428227750,2960,2960,2960,2960,25
|
|
20241011,124900,428153750,2960,2960,2960,2960,26
|
|
20241011,124800,428076790,2945,2955,2955,2945,446
|
|
20241011,124700,426758870,2955,2950,2955,2950,1697
|
|
20241011,124600,421752595,2955,2955,2955,2955,25
|
|
20241011,124500,421678720,2960,2960,2960,2960,25
|
|
20241011,124400,421604720,2965,2960,2965,2960,1025
|
|
20241011,124300,418568495,2960,2960,2960,2960,50
|
|
20241011,124200,418420495,2960,2960,2960,2960,25
|
|
20241011,124100,418346495,2960,2960,2960,2960,27
|
|
20241011,124000,418266575,2960,2960,2960,2960,25
|
|
20241011,123900,418192575,2960,2960,2960,2960,25
|
|
20241011,123800,418118575,2950,2960,2960,2950,918
|
|
20241011,123700,415410225,2955,2955,2955,2955,0
|
|
20241011,123600,415410225,2955,2950,2955,2950,26
|
|
20241011,123500,415333400,2955,2955,2955,2955,30
|
|
20241011,123400,415244750,2955,2955,2955,2955,25
|
|
20241011,123300,415170875,2960,2950,2960,2950,27
|
|
20241011,123200,415090965,2960,2960,2960,2960,25
|
|
20241011,123100,415016965,2960,2960,2960,2960,0
|
|
20241011,123000,415016965,2960,2960,2960,2960,25
|
|
20241011,122900,414942965,2960,2960,2960,2960,25
|
|
20241011,122800,414868965,2960,2960,2960,2960,25
|
|
20241011,122700,414794965,2960,2945,2960,2945,538
|
|
20241011,122600,413210180,2945,2950,2950,2945,394
|
|
20241011,122500,412048125,2960,2955,2960,2955,28
|
|
20241011,122400,411965255,2960,2960,2960,2960,25
|
|
20241011,122300,411891255,2960,2960,2960,2960,25
|
|
20241011,122200,411817255,2960,2960,2960,2960,25
|
|
20241011,122100,411743255,2960,2960,2960,2960,25
|
|
20241011,122000,411669255,2955,2955,2955,2955,8
|
|
20241011,121900,411645615,2960,2960,2960,2960,25
|
|
20241011,121800,411571615,2960,2950,2960,2950,354
|
|
20241011,121700,410527055,2960,2955,2960,2955,825
|
|
20241011,121600,408086525,2955,2960,2960,2955,2344
|
|
20241011,121500,401159870,2960,2970,2970,2960,232
|
|
20241011,121400,400471310,2970,2970,2970,2970,154
|
|
20241011,121300,400013930,2970,2965,2970,2965,165
|
|
20241011,121200,399524075,2965,2970,2970,2965,154
|
|
20241011,121100,399066795,2970,2970,2970,2970,670
|
|
20241011,121000,397076895,2970,2970,2970,2970,586
|
|
20241011,120900,395336475,2965,2965,2965,2965,10
|
|
20241011,120800,395306825,2970,2970,2970,2970,25
|
|
20241011,120700,395232575,2970,2970,2970,2970,25
|
|
20241011,120600,395158325,2970,2970,2970,2970,25
|
|
20241011,120500,395084075,2960,2970,2970,2960,35
|
|
20241011,120400,394980225,2970,2970,2970,2970,26
|
|
20241011,120300,394903005,2970,2970,2970,2970,0
|
|
20241011,120200,394903005,2970,2965,2970,2965,26
|
|
20241011,120100,394825790,2970,2960,2970,2960,35
|
|
20241011,120000,394721940,2970,2970,2970,2970,25
|
|
20241011,115900,394647690,2970,2970,2970,2970,25
|
|
20241011,115800,394573440,2970,2970,2970,2970,25
|
|
20241011,115700,394499190,2960,2960,2960,2960,10
|
|
20241011,115600,394469590,2970,2970,2970,2970,26
|
|
20241011,115500,394392370,2960,2955,2960,2955,58
|
|
20241011,115400,394220855,2960,2970,2970,2960,916
|
|
20241011,115300,391509245,2970,2970,2970,2970,25
|
|
20241011,115200,391434995,2970,2970,2970,2970,25
|
|
20241011,115100,391360745,2970,2960,2970,2960,101
|
|
20241011,115000,391061775,2970,2960,2970,2960,227
|
|
20241011,114900,390389605,2975,2975,2975,2975,26
|
|
20241011,114800,390312255,2960,2975,2975,2960,55
|
|
20241011,114700,390149080,2975,2975,2975,2975,25
|
|
20241011,114600,390074705,2965,2975,2975,2965,45
|
|
20241011,114500,389941030,2975,2975,2975,2975,0
|
|
20241011,114400,389941030,2975,2975,2975,2965,581
|
|
20241011,114300,388218105,2975,2975,2975,2975,75
|
|
20241011,114200,387994980,2975,2975,2975,2975,26
|
|
20241011,114100,387917630,2975,2975,2975,2975,25
|
|
20241011,114000,387843255,2970,2970,2970,2970,25
|
|
20241011,113900,387769005,2970,2970,2970,2970,0
|
|
20241011,113800,387769005,2970,2970,2970,2970,25
|
|
20241011,113700,387694755,2975,2975,2975,2975,25
|
|
20241011,113600,387620380,2965,2975,2975,2965,476
|
|
20241011,113500,386208790,2975,2975,2975,2975,126
|
|
20241011,113400,385833940,2975,2975,2975,2965,90
|
|
20241011,113300,385566830,2975,2975,2975,2975,0
|
|
20241011,113200,385566830,2975,2975,2975,2975,25
|
|
20241011,113100,385492455,2975,2975,2975,2975,50
|
|
20241011,113000,385343705,2975,2975,2975,2975,25
|
|
20241011,112900,385269330,2975,2975,2975,2975,25
|
|
20241011,112800,385194955,2975,2970,2975,2970,3
|
|
20241011,112700,385186035,2965,2965,2965,2965,593
|
|
20241011,112600,383427790,2965,2965,2965,2965,607
|
|
20241011,112500,381628035,2975,2975,2975,2975,25
|
|
20241011,112400,381553660,2975,2965,2975,2965,26
|
|
20241011,112300,381476320,2970,2970,2970,2970,525
|
|
20241011,112200,379917070,2970,2970,2970,2970,26
|
|
20241011,112100,379839850,2970,2970,2970,2970,700
|
|
20241011,112000,377760850,2970,2975,2975,2965,1419
|
|
20241011,111900,373540585,2975,2975,2975,2975,25
|
|
20241011,111800,373466210,2975,2965,2975,2965,27
|
|
20241011,111700,373385905,2975,2975,2975,2975,25
|
|
20241011,111600,373311530,2975,2975,2975,2975,25
|
|
20241011,111500,373237155,2975,2975,2975,2975,0
|
|
20241011,111400,373237155,2975,2975,2975,2975,25
|
|
20241011,111300,373162780,2975,2975,2975,2975,355
|
|
20241011,111200,372106655,2975,2975,2975,2975,25
|
|
20241011,111100,372032280,2975,2975,2975,2975,25
|
|
20241011,111000,371957905,2975,2975,2975,2975,25
|
|
20241011,110900,371883530,2975,2975,2975,2975,0
|
|
20241011,110800,371883530,2975,2975,2975,2975,25
|
|
20241011,110700,371809155,2975,2955,2975,2955,38
|
|
20241011,110600,371696345,2975,2975,2975,2975,28
|
|
20241011,110500,371613045,2975,2975,2975,2975,25
|
|
20241011,110400,371538670,2975,2975,2975,2975,28
|
|
20241011,110300,371455370,2955,2975,2975,2955,3516
|
|
20241011,110200,360995330,2975,2960,2975,2960,1467
|
|
20241011,110100,356652635,2960,2975,2975,2960,5424
|
|
20241011,110000,340571610,2975,2975,2975,2975,26
|
|
20241011,105900,340494260,2975,2975,2975,2975,28
|
|
20241011,105800,340410960,2980,2980,2980,2965,56
|
|
20241011,105700,340244375,2965,2970,2970,2965,989
|
|
20241011,105600,337307650,2980,2980,2980,2980,25
|
|
20241011,105500,337233150,2980,2975,2980,2975,175
|
|
20241011,105400,336712400,2980,2975,2980,2975,689
|
|
20241011,105300,334662500,2980,2980,2980,2980,36
|
|
20241011,105200,334555220,2980,2980,2980,2980,26
|
|
20241011,105100,334477740,2980,2980,2980,2980,30
|
|
20241011,105000,334388340,2980,2975,2980,2975,48
|
|
20241011,104900,334245415,2980,2980,2980,2980,25
|
|
20241011,104800,334170915,2980,2975,2980,2975,71
|
|
20241011,104700,333959565,2980,2970,2980,2970,562
|
|
20241011,104600,332287325,2970,2970,2970,2970,76
|
|
20241011,104500,332061605,2965,2980,2980,2965,201
|
|
20241011,104400,331462640,2980,2980,2980,2980,25
|
|
20241011,104300,331388140,2975,2965,2975,2965,1275
|
|
20241011,104200,327597515,2965,2965,2965,2965,331
|
|
20241011,104100,326616100,2965,2965,2965,2965,25
|
|
20241011,104000,326541975,2965,2965,2965,2965,25
|
|
20241011,103900,326467850,2965,2960,2965,2960,509
|
|
20241011,103800,324959815,2965,2965,2965,2965,26
|
|
20241011,103700,324882725,2965,2965,2965,2965,32
|
|
20241011,103600,324787845,2965,2965,2965,2965,25
|
|
20241011,103500,324713720,2965,2960,2965,2960,27
|
|
20241011,103400,324633675,2965,2965,2965,2965,25
|
|
20241011,103300,324559550,2960,2960,2960,2960,201
|
|
20241011,103200,323964590,2965,2960,2965,2960,80
|
|
20241011,103100,323727665,2965,2965,2965,2965,26
|
|
20241011,103000,323650575,2965,2965,2965,2965,360
|
|
20241011,102900,322583175,2965,2965,2965,2965,525
|
|
20241011,102800,321026550,2965,2965,2975,2965,3567
|
|
20241011,102700,310449145,2980,2980,2980,2980,0
|
|
20241011,102600,310449145,2980,2980,2980,2980,65
|
|
20241011,102500,310255445,2980,2980,2980,2980,25
|
|
20241011,102400,310180945,2980,2980,2980,2980,26
|
|
20241011,102300,310103465,2980,2975,2980,2975,25
|
|
20241011,102200,310028970,2980,2980,2980,2980,182
|
|
20241011,102100,309486610,2980,2980,2980,2980,129
|
|
20241011,102000,309102190,2975,2970,2975,2960,6437
|
|
20241011,101900,290038105,2980,2980,2980,2980,25
|
|
20241011,101800,289963605,2980,2980,2980,2980,25
|
|
20241011,101700,289889105,2980,2980,2980,2980,32
|
|
20241011,101600,289793745,2980,2975,2980,2975,1837
|
|
20241011,101500,284328055,2960,2965,2965,2960,1123
|
|
20241011,101400,280999005,2980,2980,2980,2980,25
|
|
20241011,101300,280924505,2980,2980,2980,2980,25
|
|
20241011,101200,280850005,2980,2965,2980,2965,31
|
|
20241011,101100,280757715,2970,2980,2980,2970,35
|
|
20241011,101000,280653515,2970,2980,2980,2970,605
|
|
20241011,100900,278852115,2980,2975,2980,2975,1401
|
|
20241011,100800,274682140,2970,2975,2975,2970,206
|
|
20241011,100700,274069470,2975,2970,2975,2950,3636
|
|
20241011,100600,263280425,2970,2960,2970,2960,6033
|
|
20241011,100500,245386090,2960,2965,2965,2960,26
|
|
20241011,100400,245309005,2960,2945,2960,2945,2251
|
|
20241011,100300,238655510,2930,2940,2945,2930,5017
|
|
20241011,100200,223905555,2940,2945,2945,2940,31
|
|
20241011,100100,223814285,2945,2940,2945,2940,346
|
|
20241011,100000,222796920,2940,2935,2940,2935,508
|
|
20241011,095900,221305915,2925,2935,2940,2925,5895
|
|
20241011,095800,204035065,2935,2950,2950,2935,3327
|
|
20241011,095700,194258395,2950,2950,2950,2950,10
|
|
20241011,095600,194228895,2965,2965,2965,2965,26
|
|
20241011,095500,194151805,2965,2965,2965,2965,26
|
|
20241011,095400,194074715,2965,2965,2965,2965,26
|
|
20241011,095300,193997625,2940,2965,2965,2940,5798
|
|
20241011,095200,176919665,2965,2960,2965,2960,660
|
|
20241011,095100,174966045,2960,2960,2960,2960,1
|
|
20241011,095000,174963085,2960,2960,2960,2960,25
|
|
20241011,094900,174889085,2965,2965,2965,2965,26
|
|
20241011,094800,174811995,2960,2960,2960,2960,26
|
|
20241011,094700,174735035,2960,2950,2960,2945,260
|
|
20241011,094600,173968500,2965,2950,2965,2950,176
|
|
20241011,094500,173448925,2965,2965,2965,2965,0
|
|
20241011,094400,173448925,2965,2950,2965,2950,1530
|
|
20241011,094300,168935050,2965,2965,2965,2965,25
|
|
20241011,094200,168860925,2965,2965,2965,2965,27
|
|
20241011,094100,168780870,2965,2955,2965,2950,1400
|
|
20241011,094000,164647645,2965,2965,2965,2965,33
|
|
20241011,093900,164549800,2965,2960,2965,2955,1115
|
|
20241011,093800,161251755,2960,2960,2960,2960,17
|
|
20241011,093700,161201435,2960,2965,2965,2960,320
|
|
20241011,093600,160253185,2965,2955,2965,2955,488
|
|
20241011,093500,158810895,2965,2955,2965,2955,255
|
|
20241011,093400,158055320,2965,2965,2965,2965,139
|
|
20241011,093300,157643185,2965,2965,2965,2965,0
|
|
20241011,093200,157643185,2965,2950,2965,2950,6062
|
|
20241011,093100,139741710,2950,2955,2955,2950,4740
|
|
20241011,093000,125747960,2960,2960,2960,2960,25
|
|
20241011,092900,125673960,2960,2955,2960,2955,1303
|
|
20241011,092800,121818470,2960,2955,2960,2955,66
|
|
20241011,092700,121623210,2965,2965,2965,2965,0
|
|
20241011,092600,121623210,2965,2965,2965,2965,25
|
|
20241011,092500,121549085,2970,2960,2970,2955,1737
|
|
20241011,092400,116413175,2970,2970,2970,2970,25
|
|
20241011,092300,116338925,2965,2965,2970,2965,173
|
|
20241011,092200,115825335,2965,2960,2965,2960,371
|
|
20241011,092100,114727050,2955,2970,2970,2955,66
|
|
20241011,092000,114531060,2970,2955,2970,2950,4028
|
|
20241011,091900,102628420,2970,2970,2970,2970,371
|
|
20241011,091800,101526550,2970,2960,2970,2960,3842
|
|
20241011,091700,90153940,2960,2960,2970,2960,76
|
|
20241011,091600,89928730,2960,2970,2970,2960,960
|
|
20241011,091500,87086705,2965,2965,2970,2965,35
|
|
20241011,091400,86982780,2965,2975,2975,2965,71
|
|
20241011,091300,86771980,2975,2965,2975,2955,3989
|
|
20241011,091200,74958075,2970,2980,2980,2970,1875
|
|
20241011,091100,69389055,2980,2980,2980,2980,25
|
|
20241011,091000,69314555,2980,2975,2980,2975,111
|
|
20241011,090900,68983795,2975,2975,2975,2975,1210
|
|
20241011,090800,65384045,2975,2965,2975,2960,516
|
|
20241011,090700,63854060,2965,2980,2980,2965,645
|
|
20241011,090600,61941260,2960,2975,2980,2960,466
|
|
20241011,090500,60560630,2975,2970,2980,2970,1037
|
|
20241011,090400,57476880,2960,2975,2980,2960,5319
|
|
20241011,090300,41662200,2975,2970,2980,2970,8327
|
|
20241011,090200,16888785,2975,2975,2975,2975,149
|
|
20241011,090100,16445510,2970,2960,2970,2960,2371
|
|
20241011,090000,9421900,2960,2960,2965,2960,3183
|