577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183400,979204285,2850,2850,2850,2850,3132
|
|
20241016,183300,979204285,2850,2850,2850,2850,0
|
|
20241016,183200,979204285,2850,2850,2850,2850,0
|
|
20241016,183100,979204285,2850,2850,2850,2850,0
|
|
20241016,183000,979204285,2850,2850,2850,2850,0
|
|
20241016,182900,979204285,2850,2850,2850,2850,0
|
|
20241016,182800,979204285,2850,2850,2850,2850,0
|
|
20241016,182700,979204285,2850,2850,2850,2850,0
|
|
20241016,182600,979204285,2850,2850,2850,2850,0
|
|
20241016,182500,979204285,2850,2850,2850,2850,0
|
|
20241016,182400,979204285,2850,2850,2850,2850,0
|
|
20241016,182300,979204285,2850,2850,2850,2850,0
|
|
20241016,182200,979204285,2850,2850,2850,2850,0
|
|
20241016,182100,979204285,2850,2850,2850,2850,0
|
|
20241016,182000,979204285,2850,2850,2850,2850,0
|
|
20241016,181900,979204285,2850,2850,2850,2850,0
|
|
20241016,181800,979204285,2850,2850,2850,2850,0
|
|
20241016,181700,979204285,2850,2850,2850,2850,0
|
|
20241016,181600,979204285,2850,2850,2850,2850,0
|
|
20241016,181500,979204285,2850,2850,2850,2850,0
|
|
20241016,181400,979204285,2850,2850,2850,2850,0
|
|
20241016,181300,979204285,2850,2850,2850,2850,0
|
|
20241016,181200,979204285,2850,2850,2850,2850,0
|
|
20241016,181100,979204285,2850,2850,2850,2850,0
|
|
20241016,181000,979204285,2850,2850,2850,2850,0
|
|
20241016,180900,979204285,2850,2850,2850,2850,0
|
|
20241016,180800,979204285,2850,2850,2850,2850,0
|
|
20241016,180700,979204285,2850,2850,2850,2850,0
|
|
20241016,180600,979204285,2850,2850,2850,2850,0
|
|
20241016,180500,979204285,2850,2850,2850,2850,0
|
|
20241016,180400,979204285,2850,2850,2850,2850,3132
|
|
20241016,180300,979204285,2850,2850,2850,2850,0
|
|
20241016,180200,979204285,2850,2850,2850,2850,0
|
|
20241016,180100,979204285,2850,2850,2850,2850,0
|
|
20241016,180000,979204285,2850,2850,2850,2850,0
|
|
20241016,175900,979204285,2850,2850,2850,2850,0
|
|
20241016,175800,979204285,2850,2850,2850,2850,0
|
|
20241016,175700,979204285,2850,2850,2850,2850,0
|
|
20241016,175600,979204285,2850,2850,2850,2850,0
|
|
20241016,175500,979204285,2850,2850,2850,2850,0
|
|
20241016,175400,979204285,2850,2850,2850,2850,0
|
|
20241016,175300,979204285,2850,2850,2850,2850,0
|
|
20241016,175200,979204285,2850,2850,2850,2850,0
|
|
20241016,175100,979204285,2850,2850,2850,2850,0
|
|
20241016,175000,979204285,2850,2850,2850,2850,0
|
|
20241016,174900,979204285,2850,2850,2850,2850,0
|
|
20241016,174800,979204285,2850,2850,2850,2850,0
|
|
20241016,174700,979204285,2850,2850,2850,2850,0
|
|
20241016,174600,979204285,2850,2850,2850,2850,0
|
|
20241016,174500,979204285,2850,2850,2850,2850,0
|
|
20241016,174400,979204285,2850,2850,2850,2850,0
|
|
20241016,174300,979204285,2850,2850,2850,2850,0
|
|
20241016,174200,979204285,2850,2850,2850,2850,0
|
|
20241016,174100,979204285,2850,2850,2850,2850,0
|
|
20241016,174000,979204285,2850,2850,2850,2850,0
|
|
20241016,173900,979204285,2850,2850,2850,2850,0
|
|
20241016,173800,979204285,2850,2850,2850,2850,0
|
|
20241016,173700,979204285,2850,2850,2850,2850,0
|
|
20241016,173600,979204285,2850,2850,2850,2850,0
|
|
20241016,173500,979204285,2850,2850,2850,2850,0
|
|
20241016,173400,979204285,2850,2850,2850,2850,3132
|
|
20241016,173300,979204285,2850,2850,2850,2850,0
|
|
20241016,173200,979204285,2850,2850,2850,2850,0
|
|
20241016,173100,979204285,2850,2850,2850,2850,0
|
|
20241016,173000,979204285,2850,2850,2850,2850,0
|
|
20241016,172900,979204285,2850,2850,2850,2850,0
|
|
20241016,172800,979204285,2850,2850,2850,2850,0
|
|
20241016,172700,979204285,2850,2850,2850,2850,0
|
|
20241016,172600,979204285,2850,2850,2850,2850,0
|
|
20241016,172500,979204285,2850,2850,2850,2850,0
|
|
20241016,172400,979204285,2850,2850,2850,2850,0
|
|
20241016,172300,979204285,2850,2850,2850,2850,0
|
|
20241016,172200,979204285,2850,2850,2850,2850,0
|
|
20241016,172100,979204285,2850,2850,2850,2850,0
|
|
20241016,172000,979204285,2850,2850,2850,2850,0
|
|
20241016,171900,979204285,2850,2850,2850,2850,0
|
|
20241016,171800,979204285,2850,2850,2850,2850,0
|
|
20241016,171700,979204285,2850,2850,2850,2850,0
|
|
20241016,171600,979204285,2850,2850,2850,2850,0
|
|
20241016,171500,979204285,2850,2850,2850,2850,0
|
|
20241016,171400,979204285,2850,2850,2850,2850,0
|
|
20241016,171300,979204285,2850,2850,2850,2850,0
|
|
20241016,171200,979204285,2850,2850,2850,2850,0
|
|
20241016,171100,979204285,2850,2850,2850,2850,0
|
|
20241016,171000,979204285,2850,2850,2850,2850,0
|
|
20241016,170900,979204285,2850,2850,2850,2850,0
|
|
20241016,170800,979204285,2850,2850,2850,2850,0
|
|
20241016,170700,979204285,2850,2850,2850,2850,0
|
|
20241016,170600,979204285,2850,2850,2850,2850,0
|
|
20241016,170500,979204285,2850,2850,2850,2850,0
|
|
20241016,170400,979204285,2850,2850,2850,2850,3132
|
|
20241016,170300,979204285,2850,2850,2850,2850,0
|
|
20241016,170200,979204285,2850,2850,2850,2850,0
|
|
20241016,170100,979204285,2850,2850,2850,2850,0
|
|
20241016,170000,979204285,2850,2850,2850,2850,0
|
|
20241016,165900,979204285,2850,2850,2850,2850,0
|
|
20241016,165800,979204285,2850,2850,2850,2850,0
|
|
20241016,165700,979204285,2850,2850,2850,2850,0
|
|
20241016,165600,979204285,2850,2850,2850,2850,0
|
|
20241016,165500,979204285,2850,2850,2850,2850,0
|
|
20241016,165400,979204285,2850,2850,2850,2850,0
|
|
20241016,165300,979204285,2850,2850,2850,2850,0
|
|
20241016,165200,979204285,2850,2850,2850,2850,0
|
|
20241016,165100,979204285,2850,2850,2850,2850,0
|
|
20241016,165000,979204285,2850,2850,2850,2850,0
|
|
20241016,164900,979204285,2850,2850,2850,2850,0
|
|
20241016,164800,979204285,2850,2850,2850,2850,0
|
|
20241016,164700,979204285,2850,2850,2850,2850,0
|
|
20241016,164600,979204285,2850,2850,2850,2850,0
|
|
20241016,164500,979204285,2850,2850,2850,2850,0
|
|
20241016,164400,979204285,2850,2850,2850,2850,0
|
|
20241016,164300,979204285,2850,2850,2850,2850,0
|
|
20241016,164200,979204285,2850,2850,2850,2850,0
|
|
20241016,164100,979204285,2850,2850,2850,2850,0
|
|
20241016,164000,979204285,2850,2850,2850,2850,0
|
|
20241016,163900,979204285,2850,2850,2850,2850,0
|
|
20241016,163800,979204285,2850,2850,2850,2850,0
|
|
20241016,163700,979204285,2850,2850,2850,2850,0
|
|
20241016,163600,979204285,2850,2850,2850,2850,0
|
|
20241016,163500,979204285,2850,2850,2850,2850,0
|
|
20241016,163400,979204285,2850,2850,2850,2850,3132
|
|
20241016,163300,979204285,2850,2850,2850,2850,0
|
|
20241016,163200,979204285,2850,2850,2850,2850,0
|
|
20241016,163100,979204285,2850,2850,2850,2850,0
|
|
20241016,163000,979204285,2850,2850,2850,2850,0
|
|
20241016,162900,979204285,2850,2850,2850,2850,0
|
|
20241016,162800,979204285,2850,2850,2850,2850,0
|
|
20241016,162700,979204285,2850,2850,2850,2850,0
|
|
20241016,162600,979204285,2850,2850,2850,2850,0
|
|
20241016,162500,979204285,2850,2850,2850,2850,0
|
|
20241016,162400,979204285,2850,2850,2850,2850,0
|
|
20241016,162300,979204285,2850,2850,2850,2850,0
|
|
20241016,162200,979204285,2850,2850,2850,2850,0
|
|
20241016,162100,979204285,2850,2850,2850,2850,0
|
|
20241016,162000,979204285,2850,2850,2850,2850,0
|
|
20241016,161900,979204285,2850,2850,2850,2850,0
|
|
20241016,161800,979204285,2850,2850,2850,2850,0
|
|
20241016,161700,979204285,2850,2850,2850,2850,0
|
|
20241016,161600,979204285,2850,2850,2850,2850,0
|
|
20241016,161500,979204285,2850,2850,2850,2850,0
|
|
20241016,161400,979204285,2850,2850,2850,2850,0
|
|
20241016,161300,979204285,2850,2850,2850,2850,0
|
|
20241016,161200,979204285,2850,2850,2850,2850,0
|
|
20241016,161100,979204285,2850,2850,2850,2850,0
|
|
20241016,161000,979204285,2850,2850,2850,2850,0
|
|
20241016,160900,979204285,2850,2850,2850,2850,0
|
|
20241016,160800,979204285,2850,2850,2850,2850,0
|
|
20241016,160700,979204285,2850,2850,2850,2850,0
|
|
20241016,160600,979204285,2850,2850,2850,2850,0
|
|
20241016,160500,979204285,2850,2850,2850,2850,0
|
|
20241016,160400,979204285,2850,2850,2850,2850,3132
|
|
20241016,160300,979204285,2850,2850,2850,2850,0
|
|
20241016,160200,979204285,2850,2850,2850,2850,0
|
|
20241016,160100,979204285,2850,2850,2850,2850,0
|
|
20241016,160000,979204285,2850,2850,2850,2850,0
|
|
20241016,155900,979204285,2850,2850,2850,2850,0
|
|
20241016,155800,979204285,2850,2850,2850,2850,0
|
|
20241016,155700,979204285,2850,2850,2850,2850,0
|
|
20241016,155600,979204285,2850,2850,2850,2850,0
|
|
20241016,155500,979204285,2850,2850,2850,2850,0
|
|
20241016,155400,979204285,2850,2850,2850,2850,0
|
|
20241016,155300,979204285,2850,2850,2850,2850,0
|
|
20241016,155200,979204285,2850,2850,2850,2850,0
|
|
20241016,155100,979204285,2850,2850,2850,2850,0
|
|
20241016,155000,979204285,2850,2850,2850,2850,0
|
|
20241016,154900,979204285,2850,2850,2850,2850,0
|
|
20241016,154800,979204285,2850,2850,2850,2850,0
|
|
20241016,154700,979204285,2850,2850,2850,2850,0
|
|
20241016,154600,979204285,2850,2850,2850,2850,0
|
|
20241016,154500,979204285,2850,2850,2850,2850,0
|
|
20241016,154400,979204285,2850,2850,2850,2850,0
|
|
20241016,154300,979204285,2850,2850,2850,2850,0
|
|
20241016,154200,979204285,2850,2850,2850,2850,0
|
|
20241016,154100,979204285,2850,2850,2850,2850,0
|
|
20241016,154000,979204285,2850,2850,2850,2850,0
|
|
20241016,153900,979204285,2850,2850,2850,2850,0
|
|
20241016,153800,979204285,2850,2850,2850,2850,0
|
|
20241016,153700,979204285,2850,2850,2850,2850,0
|
|
20241016,153600,979204285,2850,2850,2850,2850,0
|
|
20241016,153500,979204285,2850,2850,2850,2850,0
|
|
20241016,153400,979204285,2850,2850,2850,2850,3132
|
|
20241016,153300,979204285,2850,2850,2850,2850,0
|
|
20241016,153200,979204285,2850,2850,2850,2850,0
|
|
20241016,153100,979204285,2850,2850,2850,2850,0
|
|
20241016,153000,979204285,2850,2850,2850,2850,3132
|
|
20241016,152900,970278085,2865,2865,2865,2865,0
|
|
20241016,152800,970278085,2865,2865,2865,2865,0
|
|
20241016,152700,970278085,2865,2865,2865,2865,0
|
|
20241016,152600,970278085,2865,2865,2865,2865,0
|
|
20241016,152500,970278085,2865,2865,2865,2865,0
|
|
20241016,152400,970278085,2865,2865,2865,2865,0
|
|
20241016,152300,970278085,2865,2865,2865,2865,0
|
|
20241016,152200,970278085,2865,2865,2865,2865,0
|
|
20241016,152100,970278085,2865,2865,2865,2865,0
|
|
20241016,152000,970278085,2865,2865,2865,2865,0
|
|
20241016,151900,970278085,2865,2865,2865,2855,583
|
|
20241016,151800,968611230,2865,2865,2865,2865,27
|
|
20241016,151700,968533875,2865,2865,2865,2865,11
|
|
20241016,151600,968502360,2865,2865,2865,2865,5
|
|
20241016,151500,968488035,2865,2860,2865,2860,1120
|
|
20241016,151400,965284760,2860,2850,2860,2850,401
|
|
20241016,151300,964141270,2855,2860,2860,2855,606
|
|
20241016,151200,962411110,2850,2855,2855,2850,1079
|
|
20241016,151100,959330570,2850,2855,2855,2850,2557
|
|
20241016,151000,952043085,2855,2855,2860,2855,60
|
|
20241016,150900,951871760,2860,2860,2860,2860,1
|
|
20241016,150800,951868900,2860,2860,2860,2860,6
|
|
20241016,150700,951851740,2850,2850,2850,2850,0
|
|
20241016,150600,951851740,2850,2865,2865,2850,347
|
|
20241016,150500,950862305,2855,2855,2855,2855,7
|
|
20241016,150400,950842320,2860,2860,2860,2855,145
|
|
20241016,150300,950428070,2860,2865,2865,2860,50
|
|
20241016,150200,950285040,2865,2865,2865,2865,6
|
|
20241016,150100,950267850,2865,2865,2865,2850,3382
|
|
20241016,150000,940622045,2860,2865,2865,2860,85
|
|
20241016,145900,940378915,2860,2860,2860,2860,0
|
|
20241016,145800,940378915,2860,2865,2870,2860,2300
|
|
20241016,145700,933781340,2860,2865,2865,2860,179
|
|
20241016,145600,933269350,2865,2870,2870,2865,101
|
|
20241016,145500,932979485,2870,2860,2870,2860,900
|
|
20241016,145400,930400365,2860,2860,2860,2860,6
|
|
20241016,145300,930383205,2860,2860,2860,2860,278
|
|
20241016,145200,929588125,2860,2855,2860,2855,1172
|
|
20241016,145100,926242040,2860,2860,2860,2860,5
|
|
20241016,145000,926227740,2860,2860,2860,2860,12
|
|
20241016,144900,926193420,2860,2860,2860,2860,0
|
|
20241016,144800,926193420,2860,2860,2860,2860,18
|
|
20241016,144700,926141940,2855,2855,2855,2855,149
|
|
20241016,144600,925716545,2855,2855,2855,2855,10
|
|
20241016,144500,925687995,2845,2845,2845,2845,0
|
|
20241016,144400,925687995,2845,2845,2845,2845,0
|
|
20241016,144300,925687995,2845,2845,2845,2845,550
|
|
20241016,144200,924123245,2870,2850,2870,2845,971
|
|
20241016,144100,921360620,2865,2850,2865,2850,4943
|
|
20241016,144000,907211605,2840,2840,2840,2840,37
|
|
20241016,143900,907106525,2840,2850,2850,2840,6030
|
|
20241016,143800,889953600,2850,2850,2850,2850,2427
|
|
20241016,143700,883036650,2850,2850,2850,2850,6
|
|
20241016,143600,883019550,2850,2850,2850,2850,15
|
|
20241016,143500,882976800,2850,2845,2850,2845,52
|
|
20241016,143400,882828835,2850,2850,2850,2850,0
|
|
20241016,143300,882828835,2850,2845,2850,2845,38
|
|
20241016,143200,882720680,2850,2850,2850,2850,5
|
|
20241016,143100,882706430,2845,2850,2850,2845,17
|
|
20241016,143000,882658035,2845,2845,2845,2845,264
|
|
20241016,142900,881906955,2850,2850,2850,2850,830
|
|
20241016,142800,879541455,2850,2850,2850,2850,6
|
|
20241016,142700,879524355,2850,2850,2850,2850,5
|
|
20241016,142600,879510105,2845,2845,2845,2845,0
|
|
20241016,142500,879510105,2845,2845,2845,2845,16
|
|
20241016,142400,879464585,2845,2845,2845,2845,0
|
|
20241016,142300,879464585,2845,2845,2845,2840,880
|
|
20241016,142200,876961780,2840,2845,2845,2840,1614
|
|
20241016,142100,872375675,2850,2850,2850,2845,557
|
|
20241016,142000,870790955,2845,2845,2845,2845,0
|
|
20241016,141900,870790955,2845,2850,2850,2845,58
|
|
20241016,141800,870625885,2855,2855,2855,2855,0
|
|
20241016,141700,870625885,2855,2850,2855,2850,1122
|
|
20241016,141600,867428125,2850,2850,2850,2850,2511
|
|
20241016,141500,860271775,2850,2850,2850,2850,351
|
|
20241016,141400,859271425,2845,2845,2845,2845,0
|
|
20241016,141300,859271425,2845,2845,2845,2840,2628
|
|
20241016,141200,851801265,2845,2850,2850,2845,354
|
|
20241016,141100,850794105,2850,2850,2850,2850,0
|
|
20241016,141000,850794105,2850,2850,2850,2845,2093
|
|
20241016,140900,844838045,2835,2835,2835,2835,0
|
|
20241016,140800,844838045,2835,2855,2855,2835,9305
|
|
20241016,140700,818399375,2850,2850,2850,2850,0
|
|
20241016,140600,818399375,2850,2850,2850,2840,10220
|
|
20241016,140500,789345130,2850,2860,2860,2850,378
|
|
20241016,140400,788266830,2840,2875,2875,2840,19343
|
|
20241016,140300,733144415,2875,2875,2875,2875,0
|
|
20241016,140200,733144415,2875,2875,2875,2875,6
|
|
20241016,140100,733127165,2875,2875,2875,2875,5
|
|
20241016,140000,733112790,2870,2870,2870,2870,11
|
|
20241016,135900,733081220,2870,2875,2875,2870,20
|
|
20241016,135800,733023815,2855,2855,2855,2855,0
|
|
20241016,135700,733023815,2855,2870,2870,2855,3000
|
|
20241016,135600,724437050,2875,2875,2875,2875,6
|
|
20241016,135500,724419800,2875,2875,2875,2875,0
|
|
20241016,135400,724419800,2875,2875,2875,2875,5
|
|
20241016,135300,724405425,2875,2875,2875,2875,6
|
|
20241016,135200,724388175,2875,2875,2875,2875,5
|
|
20241016,135100,724373800,2875,2875,2875,2875,0
|
|
20241016,135000,724373800,2875,2875,2875,2875,6
|
|
20241016,134900,724356550,2870,2875,2875,2870,105
|
|
20241016,134800,724055175,2875,2875,2875,2875,11
|
|
20241016,134700,724023550,2875,2875,2875,2875,0
|
|
20241016,134600,724023550,2875,2870,2875,2870,52
|
|
20241016,134500,723874280,2870,2875,2875,2870,6
|
|
20241016,134400,723857035,2875,2875,2875,2875,123
|
|
20241016,134300,723503410,2870,2870,2870,2870,136
|
|
20241016,134200,723113090,2870,2870,2870,2870,5
|
|
20241016,134100,723098740,2870,2870,2870,2870,853
|
|
20241016,134000,720650630,2870,2870,2870,2870,0
|
|
20241016,133900,720650630,2870,2870,2870,2870,206
|
|
20241016,133800,720059410,2870,2870,2870,2870,5
|
|
20241016,133700,720045060,2870,2870,2870,2870,6
|
|
20241016,133600,720027840,2870,2870,2870,2870,0
|
|
20241016,133500,720027840,2870,2870,2870,2870,5
|
|
20241016,133400,720013490,2870,2870,2870,2870,6
|
|
20241016,133300,719996270,2860,2860,2860,2860,0
|
|
20241016,133200,719996270,2860,2865,2865,2860,716
|
|
20241016,133100,717948430,2870,2870,2870,2870,5
|
|
20241016,133000,717934080,2870,2870,2870,2870,6
|
|
20241016,132900,717916860,2870,2870,2870,2870,5
|
|
20241016,132800,717902510,2870,2870,2870,2870,0
|
|
20241016,132700,717902510,2870,2870,2870,2870,6
|
|
20241016,132600,717885290,2870,2870,2870,2870,5
|
|
20241016,132500,717870940,2860,2860,2860,2860,0
|
|
20241016,132400,717870940,2860,2865,2865,2860,481
|
|
20241016,132300,716495230,2860,2860,2860,2860,25
|
|
20241016,132200,716423730,2860,2860,2860,2860,50
|
|
20241016,132100,716280730,2850,2860,2860,2850,4829
|
|
20241016,132000,702496525,2855,2860,2860,2855,822
|
|
20241016,131900,700149280,2865,2865,2865,2865,5
|
|
20241016,131800,700134955,2860,2865,2865,2860,69
|
|
20241016,131700,699937585,2865,2865,2865,2865,0
|
|
20241016,131600,699937585,2865,2860,2865,2860,463
|
|
20241016,131500,698613380,2860,2860,2860,2860,175
|
|
20241016,131400,698112880,2860,2860,2860,2860,1000
|
|
20241016,131300,695252880,2860,2865,2865,2860,2499
|
|
20241016,131200,688093265,2870,2870,2870,2870,10
|
|
20241016,131100,688064565,2870,2870,2870,2870,1250
|
|
20241016,131000,684477065,2870,2870,2870,2870,0
|
|
20241016,130900,684477065,2870,2870,2870,2870,0
|
|
20241016,130800,684477065,2870,2870,2875,2870,102
|
|
20241016,130700,684184295,2870,2875,2875,2870,1051
|
|
20241016,130600,681167900,2875,2875,2875,2875,0
|
|
20241016,130500,681167900,2875,2875,2875,2875,6
|
|
20241016,130400,681150650,2870,2875,2875,2870,1705
|
|
20241016,130300,676257275,2870,2870,2870,2870,1500
|
|
20241016,130200,671952275,2865,2865,2865,2865,0
|
|
20241016,130100,671952275,2865,2875,2875,2865,1333
|
|
20241016,130000,668120805,2875,2875,2875,2875,5
|
|
20241016,125900,668106430,2875,2875,2875,2875,0
|
|
20241016,125800,668106430,2875,2875,2875,2875,6
|
|
20241016,125700,668089180,2880,2880,2880,2880,0
|
|
20241016,125600,668089180,2880,2880,2880,2880,18
|
|
20241016,125500,668037340,2865,2875,2880,2865,118
|
|
20241016,125400,667698965,2875,2875,2875,2875,72
|
|
20241016,125300,667491965,2865,2865,2865,2865,1838
|
|
20241016,125200,662226095,2870,2865,2870,2865,369
|
|
20241016,125100,661168870,2865,2870,2870,2865,2839
|
|
20241016,125000,653035110,2870,2870,2870,2870,8
|
|
20241016,124900,653012150,2870,2870,2870,2870,7
|
|
20241016,124800,652992060,2865,2865,2865,2865,1
|
|
20241016,124700,652989195,2870,2870,2870,2865,533
|
|
20241016,124600,651462115,2870,2870,2870,2870,0
|
|
20241016,124500,651462115,2870,2870,2870,2870,8
|
|
20241016,124400,651439155,2865,2870,2870,2865,2305
|
|
20241016,124300,644830305,2870,2865,2870,2865,2
|
|
20241016,124200,644824570,2865,2865,2865,2865,8
|
|
20241016,124100,644801650,2870,2870,2870,2870,2
|
|
20241016,124000,644795910,2860,2870,2870,2860,38
|
|
20241016,123900,644687210,2860,2860,2860,2860,60
|
|
20241016,123800,644515610,2865,2870,2870,2865,7
|
|
20241016,123700,644495525,2875,2875,2875,2875,1
|
|
20241016,123600,644492650,2870,2875,2875,2870,7
|
|
20241016,123500,644472550,2865,2880,2880,2865,12
|
|
20241016,123400,644438155,2875,2875,2875,2875,200
|
|
20241016,123300,643863155,2880,2880,2880,2880,0
|
|
20241016,123200,643863155,2880,2870,2880,2855,4607
|
|
20241016,123100,630680810,2880,2870,2880,2870,2182
|
|
20241016,123000,624418435,2870,2875,2880,2870,11
|
|
20241016,122900,624386820,2885,2875,2885,2875,27
|
|
20241016,122800,624309175,2885,2880,2885,2880,8
|
|
20241016,122700,624286125,2880,2880,2880,2880,2
|
|
20241016,122600,624280365,2885,2890,2890,2885,11
|
|
20241016,122500,624248600,2885,2890,2890,2885,506
|
|
20241016,122400,622786290,2890,2885,2890,2885,7
|
|
20241016,122300,622766085,2885,2885,2885,2885,0
|
|
20241016,122200,622766085,2885,2885,2885,2885,6
|
|
20241016,122100,622748775,2890,2890,2890,2885,8
|
|
20241016,122000,622725680,2890,2890,2890,2890,1000
|
|
20241016,121900,619835680,2890,2880,2890,2880,12
|
|
20241016,121800,619801110,2885,2880,2885,2880,2006
|
|
20241016,121700,614017155,2880,2880,2880,2880,0
|
|
20241016,121600,614017155,2880,2880,2880,2880,5
|
|
20241016,121500,614002755,2880,2875,2880,2875,38
|
|
20241016,121400,613893500,2875,2875,2875,2875,19
|
|
20241016,121300,613838875,2880,2880,2885,2880,289
|
|
20241016,121200,613006535,2880,2885,2885,2880,318
|
|
20241016,121100,612090665,2885,2885,2885,2885,5
|
|
20241016,121000,612076240,2885,2885,2885,2885,0
|
|
20241016,120900,612076240,2885,2885,2885,2885,6
|
|
20241016,120800,612058930,2885,2885,2885,2885,5
|
|
20241016,120700,612044505,2885,2885,2885,2885,0
|
|
20241016,120600,612044505,2885,2885,2885,2885,5
|
|
20241016,120500,612030080,2885,2885,2885,2885,55
|
|
20241016,120400,611871405,2885,2885,2885,2885,0
|
|
20241016,120300,611871405,2885,2885,2885,2885,11
|
|
20241016,120200,611839670,2890,2890,2890,2890,0
|
|
20241016,120100,611839670,2890,2890,2890,2890,1
|
|
20241016,120000,611836780,2885,2890,2890,2885,12
|
|
20241016,115900,611802155,2890,2890,2890,2890,1
|
|
20241016,115800,611799265,2880,2880,2880,2880,5
|
|
20241016,115700,611784865,2890,2890,2890,2880,4
|
|
20241016,115600,611773315,2880,2880,2880,2880,5
|
|
20241016,115500,611758915,2890,2880,2890,2880,8
|
|
20241016,115400,611735855,2890,2890,2890,2875,64
|
|
20241016,115300,611551585,2890,2880,2890,2880,598
|
|
20241016,115200,609829325,2890,2880,2895,2880,117
|
|
20241016,115100,609491305,2880,2870,2880,2870,3418
|
|
20241016,115000,599664115,2870,2865,2870,2865,67
|
|
20241016,114900,599471930,2865,2860,2865,2860,1855
|
|
20241016,114800,594157760,2860,2860,2860,2860,2300
|
|
20241016,114700,587579760,2860,2855,2860,2855,1146
|
|
20241016,114600,584306145,2850,2850,2855,2850,257
|
|
20241016,114500,583573665,2850,2855,2855,2850,5774
|
|
20241016,114400,567117735,2855,2855,2855,2855,202
|
|
20241016,114300,566541025,2850,2850,2855,2850,420
|
|
20241016,114200,565343975,2855,2860,2860,2855,2011
|
|
20241016,114100,559602035,2855,2855,2855,2855,546
|
|
20241016,114000,558043205,2855,2855,2855,2855,0
|
|
20241016,113900,558043205,2855,2855,2855,2855,1395
|
|
20241016,113800,554060480,2855,2855,2855,2855,100
|
|
20241016,113700,553774980,2855,2855,2855,2855,950
|
|
20241016,113600,551062730,2860,2860,2860,2860,0
|
|
20241016,113500,551062730,2860,2860,2860,2860,50
|
|
20241016,113400,550919730,2855,2855,2860,2855,346
|
|
20241016,113300,549931400,2855,2860,2860,2855,51
|
|
20241016,113200,549785770,2860,2860,2860,2860,15
|
|
20241016,113100,549742870,2860,2860,2860,2860,1301
|
|
20241016,113000,546022010,2860,2865,2865,2860,909
|
|
20241016,112900,543420475,2865,2860,2865,2860,4540
|
|
20241016,112800,530415875,2865,2865,2865,2865,5600
|
|
20241016,112700,514371875,2865,2865,2865,2865,1747
|
|
20241016,112600,509366720,2865,2865,2865,2865,0
|
|
20241016,112500,509366720,2865,2865,2865,2865,0
|
|
20241016,112400,509366720,2865,2860,2865,2860,1652
|
|
20241016,112300,504641990,2860,2860,2860,2860,0
|
|
20241016,112200,504641990,2860,2860,2860,2860,50
|
|
20241016,112100,504498990,2860,2860,2860,2860,0
|
|
20241016,112000,504498990,2860,2860,2860,2860,768
|
|
20241016,111900,502302510,2865,2865,2865,2865,5
|
|
20241016,111800,502288185,2860,2870,2870,2860,12740
|
|
20241016,111700,465820775,2870,2875,2875,2870,84
|
|
20241016,111600,465579625,2870,2870,2870,2870,700
|
|
20241016,111500,463570625,2870,2870,2870,2870,18
|
|
20241016,111400,463518965,2870,2870,2870,2870,0
|
|
20241016,111300,463518965,2870,2870,2870,2870,0
|
|
20241016,111200,463518965,2870,2875,2875,2870,61
|
|
20241016,111100,463343820,2870,2870,2870,2870,28
|
|
20241016,111000,463263460,2880,2880,2880,2880,0
|
|
20241016,110900,463263460,2880,2880,2880,2880,0
|
|
20241016,110800,463263460,2880,2880,2880,2880,0
|
|
20241016,110700,463263460,2880,2875,2880,2875,1356
|
|
20241016,110600,459362240,2865,2865,2865,2865,630
|
|
20241016,110500,457557290,2860,2855,2860,2855,414
|
|
20241016,110400,456373255,2855,2855,2855,2855,247
|
|
20241016,110300,455668070,2860,2860,2860,2860,0
|
|
20241016,110200,455668070,2860,2860,2860,2860,321
|
|
20241016,110100,454750010,2860,2855,2860,2850,3119
|
|
20241016,110000,445858665,2855,2855,2860,2855,3284
|
|
20241016,105900,436482590,2855,2860,2860,2845,9048
|
|
20241016,105800,410669780,2860,2865,2865,2860,5985
|
|
20241016,105700,393550430,2865,2865,2865,2865,3920
|
|
20241016,105600,382319630,2865,2865,2865,2865,2758
|
|
20241016,105500,374417960,2865,2875,2875,2865,6294
|
|
20241016,105400,356339475,2875,2875,2875,2875,365
|
|
20241016,105300,355290100,2875,2875,2875,2875,100
|
|
20241016,105200,355002600,2875,2875,2875,2875,450
|
|
20241016,105100,353708850,2875,2875,2875,2875,10
|
|
20241016,105000,353680100,2870,2870,2870,2870,0
|
|
20241016,104900,353680100,2870,2870,2870,2870,0
|
|
20241016,104800,353680100,2870,2870,2870,2865,2591
|
|
20241016,104700,346252820,2865,2870,2870,2865,261
|
|
20241016,104600,345505045,2865,2870,2870,2865,2000
|
|
20241016,104500,339771520,2870,2875,2875,2870,320
|
|
20241016,104400,338851620,2880,2870,2880,2870,5
|
|
20241016,104300,338837260,2870,2875,2875,2870,4729
|
|
20241016,104200,325257830,2880,2880,2880,2880,121
|
|
20241016,104100,324909350,2880,2880,2880,2880,3400
|
|
20241016,104000,315117350,2875,2875,2875,2875,11
|
|
20241016,103900,315085725,2880,2880,2880,2880,100
|
|
20241016,103800,314797725,2880,2880,2880,2880,0
|
|
20241016,103700,314797725,2880,2880,2880,2880,0
|
|
20241016,103600,314797725,2880,2870,2880,2865,2560
|
|
20241016,103500,307453215,2870,2870,2870,2870,0
|
|
20241016,103400,307453215,2870,2875,2875,2870,466
|
|
20241016,103300,306115130,2880,2880,2880,2880,4
|
|
20241016,103200,306103610,2875,2870,2875,2870,446
|
|
20241016,103100,304823345,2870,2880,2880,2870,424
|
|
20241016,103000,303604380,2870,2880,2880,2870,2697
|
|
20241016,102900,295852570,2880,2885,2885,2880,2744
|
|
20241016,102800,287949800,2880,2880,2880,2875,1445
|
|
20241016,102700,283794675,2875,2885,2885,2875,3351
|
|
20241016,102600,274143805,2885,2885,2885,2885,100
|
|
20241016,102500,273855305,2890,2890,2890,2890,56
|
|
20241016,102400,273693465,2885,2880,2885,2880,1051
|
|
20241016,102300,270666485,2890,2885,2890,2885,550
|
|
20241016,102200,269077540,2870,2870,2875,2870,2721
|
|
20241016,102100,261268255,2870,2880,2880,2870,6136
|
|
20241016,102000,243634865,2885,2890,2890,2885,1429
|
|
20241016,101900,239509555,2885,2895,2910,2885,19562
|
|
20241016,101800,183038355,2900,2900,2900,2895,775
|
|
20241016,101700,180794380,2900,2905,2905,2900,2154
|
|
20241016,101600,174547630,2900,2905,2905,2900,4503
|
|
20241016,101500,161488490,2920,2920,2920,2920,0
|
|
20241016,101400,161488490,2920,2920,2920,2920,0
|
|
20241016,101300,161488490,2920,2920,2920,2920,0
|
|
20241016,101200,161488490,2920,2920,2920,2920,1
|
|
20241016,101100,161485570,2905,2905,2905,2905,3
|
|
20241016,101000,161476855,2920,2920,2920,2920,0
|
|
20241016,100900,161476855,2920,2920,2920,2920,0
|
|
20241016,100800,161476855,2920,2905,2920,2900,601
|
|
20241016,100700,159731445,2905,2905,2920,2905,131
|
|
20241016,100600,159350815,2920,2920,2920,2920,289
|
|
20241016,100500,158506935,2920,2920,2920,2920,1130
|
|
20241016,100400,155207335,2910,2920,2920,2910,1003
|
|
20241016,100300,152288575,2920,2905,2920,2900,1502
|
|
20241016,100200,147926205,2920,2920,2920,2920,0
|
|
20241016,100100,147926205,2920,2910,2920,2905,606
|
|
20241016,100000,146165645,2910,2910,2910,2910,1138
|
|
20241016,095900,142854065,2915,2920,2935,2915,8453
|
|
20241016,095800,118196575,2920,2935,2935,2920,612
|
|
20241016,095700,116400505,2945,2945,2945,2945,0
|
|
20241016,095600,116400505,2945,2945,2945,2945,100
|
|
20241016,095500,116106005,2945,2945,2945,2945,650
|
|
20241016,095400,114191755,2945,2945,2945,2945,0
|
|
20241016,095300,114191755,2945,2945,2945,2945,0
|
|
20241016,095200,114191755,2945,2945,2945,2945,1010
|
|
20241016,095100,111217305,2945,2945,2945,2945,0
|
|
20241016,095000,111217305,2945,2945,2945,2945,0
|
|
20241016,094900,111217305,2945,2945,2945,2945,0
|
|
20241016,094800,111217305,2945,2945,2945,2945,0
|
|
20241016,094700,111217305,2945,2945,2945,2945,3
|
|
20241016,094600,111208470,2930,2930,2930,2930,613
|
|
20241016,094500,109412380,2945,2945,2945,2945,1
|
|
20241016,094400,109409435,2940,2940,2940,2940,10
|
|
20241016,094300,109380035,2945,2945,2945,2945,0
|
|
20241016,094200,109380035,2945,2930,2945,2930,151
|
|
20241016,094100,108937415,2930,2930,2930,2930,68
|
|
20241016,094000,108738175,2940,2940,2940,2930,806
|
|
20241016,093900,106372975,2940,2940,2940,2940,3
|
|
20241016,093800,106364155,2940,2940,2940,2940,199
|
|
20241016,093700,105779095,2945,2945,2945,2945,300
|
|
20241016,093600,104895595,2945,2945,2945,2945,0
|
|
20241016,093500,104895595,2945,2945,2945,2945,12
|
|
20241016,093400,104860255,2945,2945,2945,2945,0
|
|
20241016,093300,104860255,2945,2945,2945,2945,1
|
|
20241016,093200,104857310,2945,2925,2945,2925,81
|
|
20241016,093100,104618785,2945,2945,2945,2945,0
|
|
20241016,093000,104618785,2945,2945,2945,2945,0
|
|
20241016,092900,104618785,2945,2945,2945,2945,0
|
|
20241016,092800,104618785,2945,2945,2945,2945,7
|
|
20241016,092700,104598170,2945,2945,2945,2945,0
|
|
20241016,092600,104598170,2945,2945,2945,2945,0
|
|
20241016,092500,104598170,2945,2900,2950,2900,2453
|
|
20241016,092400,97443045,2900,2905,2905,2900,3916
|
|
20241016,092300,86080065,2905,2905,2905,2905,1510
|
|
20241016,092200,81693515,2930,2930,2930,2930,1
|
|
20241016,092100,81690585,2930,2930,2930,2930,2
|
|
20241016,092000,81684725,2905,2910,2930,2905,4023
|
|
20241016,091900,69991950,2910,2915,2915,2910,72
|
|
20241016,091800,69782420,2920,2915,2920,2905,1518
|
|
20241016,091700,65365985,2915,2915,2915,2915,37
|
|
20241016,091600,65258130,2915,2920,2920,2915,294
|
|
20241016,091500,64401110,2930,2930,2930,2930,0
|
|
20241016,091400,64401110,2930,2930,2930,2930,0
|
|
20241016,091300,64401110,2930,2930,2930,2930,0
|
|
20241016,091200,64401110,2930,2930,2930,2930,0
|
|
20241016,091100,64401110,2930,2915,2930,2910,2502
|
|
20241016,091000,57110250,2915,2915,2915,2915,95
|
|
20241016,090900,56833325,2915,2915,2915,2915,2001
|
|
20241016,090800,51000410,2915,2920,2930,2910,2135
|
|
20241016,090700,44763915,2935,2930,2935,2930,39
|
|
20241016,090600,44649475,2930,2930,2930,2925,645
|
|
20241016,090500,42760300,2930,2910,2930,2910,3
|
|
20241016,090400,42751550,2930,2910,2930,2910,1655
|
|
20241016,090300,37935480,2910,2910,2935,2910,357
|
|
20241016,090200,36896565,2935,2915,2935,2910,1643
|
|
20241016,090100,32108680,2940,2940,2940,2905,4119
|
|
20241016,090000,20011245,2920,2920,2945,2920,6853
|