577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183400,1518630535,2995,2995,2995,2995,16820
|
|
20241017,183300,1518630535,2995,2995,2995,2995,0
|
|
20241017,183200,1518630535,2995,2995,2995,2995,0
|
|
20241017,183100,1518630535,2995,2995,2995,2995,0
|
|
20241017,183000,1518630535,2995,2995,2995,2995,0
|
|
20241017,182900,1518630535,2995,2995,2995,2995,0
|
|
20241017,182800,1518630535,2995,2995,2995,2995,0
|
|
20241017,182700,1518630535,2995,2995,2995,2995,0
|
|
20241017,182600,1518630535,2995,2995,2995,2995,0
|
|
20241017,182500,1518630535,2995,2995,2995,2995,0
|
|
20241017,182400,1518630535,2995,2995,2995,2995,0
|
|
20241017,182300,1518630535,2995,2995,2995,2995,0
|
|
20241017,182200,1518630535,2995,2995,2995,2995,0
|
|
20241017,182100,1518630535,2995,2995,2995,2995,0
|
|
20241017,182000,1518630535,2995,2995,2995,2995,0
|
|
20241017,181900,1518630535,2995,2995,2995,2995,0
|
|
20241017,181800,1518630535,2995,2995,2995,2995,0
|
|
20241017,181700,1518630535,2995,2995,2995,2995,0
|
|
20241017,181600,1518630535,2995,2995,2995,2995,0
|
|
20241017,181500,1518630535,2995,2995,2995,2995,0
|
|
20241017,181400,1518630535,2995,2995,2995,2995,0
|
|
20241017,181300,1518630535,2995,2995,2995,2995,0
|
|
20241017,181200,1518630535,2995,2995,2995,2995,0
|
|
20241017,181100,1518630535,2995,2995,2995,2995,0
|
|
20241017,181000,1518630535,2995,2995,2995,2995,0
|
|
20241017,180900,1518630535,2995,2995,2995,2995,0
|
|
20241017,180800,1518630535,2995,2995,2995,2995,0
|
|
20241017,180700,1518630535,2995,2995,2995,2995,0
|
|
20241017,180600,1518630535,2995,2995,2995,2995,0
|
|
20241017,180500,1518630535,2995,2995,2995,2995,0
|
|
20241017,180400,1518630535,2995,2995,2995,2995,16820
|
|
20241017,180300,1518630535,2995,2995,2995,2995,0
|
|
20241017,180200,1518630535,2995,2995,2995,2995,0
|
|
20241017,180100,1518630535,2995,2995,2995,2995,0
|
|
20241017,180000,1518630535,2995,2995,2995,2995,0
|
|
20241017,175900,1518630535,2995,2995,2995,2995,0
|
|
20241017,175800,1518630535,2995,2995,2995,2995,0
|
|
20241017,175700,1518630535,2995,2995,2995,2995,0
|
|
20241017,175600,1518630535,2995,2995,2995,2995,0
|
|
20241017,175500,1518630535,2995,2995,2995,2995,0
|
|
20241017,175400,1518630535,2995,2995,2995,2995,0
|
|
20241017,175300,1518630535,2995,2995,2995,2995,0
|
|
20241017,175200,1518630535,2995,2995,2995,2995,0
|
|
20241017,175100,1518630535,2995,2995,2995,2995,0
|
|
20241017,175000,1518630535,2995,2995,2995,2995,0
|
|
20241017,174900,1518630535,2995,2995,2995,2995,0
|
|
20241017,174800,1518630535,2995,2995,2995,2995,0
|
|
20241017,174700,1518630535,2995,2995,2995,2995,0
|
|
20241017,174600,1518630535,2995,2995,2995,2995,0
|
|
20241017,174500,1518630535,2995,2995,2995,2995,0
|
|
20241017,174400,1518630535,2995,2995,2995,2995,0
|
|
20241017,174300,1518630535,2995,2995,2995,2995,0
|
|
20241017,174200,1518630535,2995,2995,2995,2995,0
|
|
20241017,174100,1518630535,2995,2995,2995,2995,0
|
|
20241017,174000,1518630535,2995,2995,2995,2995,0
|
|
20241017,173900,1518630535,2995,2995,2995,2995,0
|
|
20241017,173800,1518630535,2995,2995,2995,2995,0
|
|
20241017,173700,1518630535,2995,2995,2995,2995,0
|
|
20241017,173600,1518630535,2995,2995,2995,2995,0
|
|
20241017,173500,1518630535,2995,2995,2995,2995,0
|
|
20241017,173400,1518630535,2995,2995,2995,2995,16820
|
|
20241017,173300,1518630535,2995,2995,2995,2995,0
|
|
20241017,173200,1518630535,2995,2995,2995,2995,0
|
|
20241017,173100,1518630535,2995,2995,2995,2995,0
|
|
20241017,173000,1518630535,2995,2995,2995,2995,0
|
|
20241017,172900,1518630535,2995,2995,2995,2995,0
|
|
20241017,172800,1518630535,2995,2995,2995,2995,0
|
|
20241017,172700,1518630535,2995,2995,2995,2995,0
|
|
20241017,172600,1518630535,2995,2995,2995,2995,0
|
|
20241017,172500,1518630535,2995,2995,2995,2995,0
|
|
20241017,172400,1518630535,2995,2995,2995,2995,0
|
|
20241017,172300,1518630535,2995,2995,2995,2995,0
|
|
20241017,172200,1518630535,2995,2995,2995,2995,0
|
|
20241017,172100,1518630535,2995,2995,2995,2995,0
|
|
20241017,172000,1518630535,2995,2995,2995,2995,0
|
|
20241017,171900,1518630535,2995,2995,2995,2995,0
|
|
20241017,171800,1518630535,2995,2995,2995,2995,0
|
|
20241017,171700,1518630535,2995,2995,2995,2995,0
|
|
20241017,171600,1518630535,2995,2995,2995,2995,0
|
|
20241017,171500,1518630535,2995,2995,2995,2995,0
|
|
20241017,171400,1518630535,2995,2995,2995,2995,0
|
|
20241017,171300,1518630535,2995,2995,2995,2995,0
|
|
20241017,171200,1518630535,2995,2995,2995,2995,0
|
|
20241017,171100,1518630535,2995,2995,2995,2995,0
|
|
20241017,171000,1518630535,2995,2995,2995,2995,0
|
|
20241017,170900,1518630535,2995,2995,2995,2995,0
|
|
20241017,170800,1518630535,2995,2995,2995,2995,0
|
|
20241017,170700,1518630535,2995,2995,2995,2995,0
|
|
20241017,170600,1518630535,2995,2995,2995,2995,0
|
|
20241017,170500,1518630535,2995,2995,2995,2995,0
|
|
20241017,170400,1518630535,2995,2995,2995,2995,16820
|
|
20241017,170300,1518630535,2995,2995,2995,2995,0
|
|
20241017,170200,1518630535,2995,2995,2995,2995,0
|
|
20241017,170100,1518630535,2995,2995,2995,2995,0
|
|
20241017,170000,1518630535,2995,2995,2995,2995,0
|
|
20241017,165900,1518630535,2995,2995,2995,2995,0
|
|
20241017,165800,1518630535,2995,2995,2995,2995,0
|
|
20241017,165700,1518630535,2995,2995,2995,2995,0
|
|
20241017,165600,1518630535,2995,2995,2995,2995,0
|
|
20241017,165500,1518630535,2995,2995,2995,2995,0
|
|
20241017,165400,1518630535,2995,2995,2995,2995,0
|
|
20241017,165300,1518630535,2995,2995,2995,2995,0
|
|
20241017,165200,1518630535,2995,2995,2995,2995,0
|
|
20241017,165100,1518630535,2995,2995,2995,2995,0
|
|
20241017,165000,1518630535,2995,2995,2995,2995,0
|
|
20241017,164900,1518630535,2995,2995,2995,2995,0
|
|
20241017,164800,1518630535,2995,2995,2995,2995,0
|
|
20241017,164700,1518630535,2995,2995,2995,2995,0
|
|
20241017,164600,1518630535,2995,2995,2995,2995,0
|
|
20241017,164500,1518630535,2995,2995,2995,2995,0
|
|
20241017,164400,1518630535,2995,2995,2995,2995,0
|
|
20241017,164300,1518630535,2995,2995,2995,2995,0
|
|
20241017,164200,1518630535,2995,2995,2995,2995,0
|
|
20241017,164100,1518630535,2995,2995,2995,2995,0
|
|
20241017,164000,1518630535,2995,2995,2995,2995,0
|
|
20241017,163900,1518630535,2995,2995,2995,2995,0
|
|
20241017,163800,1518630535,2995,2995,2995,2995,0
|
|
20241017,163700,1518630535,2995,2995,2995,2995,0
|
|
20241017,163600,1518630535,2995,2995,2995,2995,0
|
|
20241017,163500,1518630535,2995,2995,2995,2995,0
|
|
20241017,163400,1518630535,2995,2995,2995,2995,16820
|
|
20241017,163300,1518630535,2995,2995,2995,2995,0
|
|
20241017,163200,1518630535,2995,2995,2995,2995,0
|
|
20241017,163100,1518630535,2995,2995,2995,2995,0
|
|
20241017,163000,1518630535,2995,2995,2995,2995,0
|
|
20241017,162900,1518630535,2995,2995,2995,2995,0
|
|
20241017,162800,1518630535,2995,2995,2995,2995,0
|
|
20241017,162700,1518630535,2995,2995,2995,2995,0
|
|
20241017,162600,1518630535,2995,2995,2995,2995,0
|
|
20241017,162500,1518630535,2995,2995,2995,2995,0
|
|
20241017,162400,1518630535,2995,2995,2995,2995,0
|
|
20241017,162300,1518630535,2995,2995,2995,2995,0
|
|
20241017,162200,1518630535,2995,2995,2995,2995,0
|
|
20241017,162100,1518630535,2995,2995,2995,2995,0
|
|
20241017,162000,1518630535,2995,2995,2995,2995,0
|
|
20241017,161900,1518630535,2995,2995,2995,2995,0
|
|
20241017,161800,1518630535,2995,2995,2995,2995,0
|
|
20241017,161700,1518630535,2995,2995,2995,2995,0
|
|
20241017,161600,1518630535,2995,2995,2995,2995,0
|
|
20241017,161500,1518630535,2995,2995,2995,2995,0
|
|
20241017,161400,1518630535,2995,2995,2995,2995,0
|
|
20241017,161300,1518630535,2995,2995,2995,2995,0
|
|
20241017,161200,1518630535,2995,2995,2995,2995,0
|
|
20241017,161100,1518630535,2995,2995,2995,2995,0
|
|
20241017,161000,1518630535,2995,2995,2995,2995,0
|
|
20241017,160900,1518630535,2995,2995,2995,2995,0
|
|
20241017,160800,1518630535,2995,2995,2995,2995,0
|
|
20241017,160700,1518630535,2995,2995,2995,2995,0
|
|
20241017,160600,1518630535,2995,2995,2995,2995,0
|
|
20241017,160500,1518630535,2995,2995,2995,2995,0
|
|
20241017,160400,1518630535,2995,2995,2995,2995,16820
|
|
20241017,160300,1518630535,2995,2995,2995,2995,0
|
|
20241017,160200,1518630535,2995,2995,2995,2995,0
|
|
20241017,160100,1518630535,2995,2995,2995,2995,0
|
|
20241017,160000,1518630535,2995,2995,2995,2995,0
|
|
20241017,155900,1518630535,2995,2995,2995,2995,0
|
|
20241017,155800,1518630535,2995,2995,2995,2995,0
|
|
20241017,155700,1518630535,2995,2995,2995,2995,0
|
|
20241017,155600,1518630535,2995,2995,2995,2995,0
|
|
20241017,155500,1518630535,2995,2995,2995,2995,0
|
|
20241017,155400,1518630535,2995,2995,2995,2995,0
|
|
20241017,155300,1518630535,2995,2995,2995,2995,0
|
|
20241017,155200,1518630535,2995,2995,2995,2995,0
|
|
20241017,155100,1518630535,2995,2995,2995,2995,0
|
|
20241017,155000,1518630535,2995,2995,2995,2995,0
|
|
20241017,154900,1518630535,2995,2995,2995,2995,0
|
|
20241017,154800,1518630535,2995,2995,2995,2995,0
|
|
20241017,154700,1518630535,2995,2995,2995,2995,0
|
|
20241017,154600,1518630535,2995,2995,2995,2995,0
|
|
20241017,154500,1518630535,2995,2995,2995,2995,0
|
|
20241017,154400,1518630535,2995,2995,2995,2995,0
|
|
20241017,154300,1518630535,2995,2995,2995,2995,0
|
|
20241017,154200,1518630535,2995,2995,2995,2995,0
|
|
20241017,154100,1518630535,2995,2995,2995,2995,0
|
|
20241017,154000,1518630535,2995,2995,2995,2995,0
|
|
20241017,153900,1518630535,2995,2995,2995,2995,0
|
|
20241017,153800,1518630535,2995,2995,2995,2995,0
|
|
20241017,153700,1518630535,2995,2995,2995,2995,0
|
|
20241017,153600,1518630535,2995,2995,2995,2995,0
|
|
20241017,153500,1518630535,2995,2995,2995,2995,0
|
|
20241017,153400,1518630535,2995,2995,2995,2995,16820
|
|
20241017,153300,1518630535,2995,2995,2995,2995,0
|
|
20241017,153200,1518630535,2995,2995,2995,2995,0
|
|
20241017,153100,1518630535,2995,2995,2995,2995,0
|
|
20241017,153000,1518630535,2995,2995,2995,2995,16820
|
|
20241017,152900,1468254635,2985,2985,2985,2985,0
|
|
20241017,152800,1468254635,2985,2985,2985,2985,0
|
|
20241017,152700,1468254635,2985,2985,2985,2985,0
|
|
20241017,152600,1468254635,2985,2985,2985,2985,0
|
|
20241017,152500,1468254635,2985,2985,2985,2985,0
|
|
20241017,152400,1468254635,2985,2985,2985,2985,0
|
|
20241017,152300,1468254635,2985,2985,2985,2985,0
|
|
20241017,152200,1468254635,2985,2985,2985,2985,0
|
|
20241017,152100,1468254635,2985,2985,2985,2985,0
|
|
20241017,152000,1468254635,2985,2985,2985,2985,0
|
|
20241017,151900,1468254635,2985,2980,2985,2975,1581
|
|
20241017,151800,1463547065,2980,2975,2980,2970,110
|
|
20241017,151700,1463219980,2980,2985,2985,2975,104
|
|
20241017,151600,1462910550,2980,2980,2980,2975,1350
|
|
20241017,151500,1458887640,2985,2970,2985,2970,863
|
|
20241017,151400,1456324455,2985,2970,2985,2970,1036
|
|
20241017,151300,1453247520,2985,2980,2985,2970,3227
|
|
20241017,151200,1443648005,2980,2975,2980,2975,1017
|
|
20241017,151100,1440617390,2985,2975,2985,2975,2
|
|
20241017,151000,1440611430,2980,2985,2985,2980,268
|
|
20241017,150900,1439812785,2980,2975,2980,2975,355
|
|
20241017,150800,1438755660,2970,2970,2970,2970,2006
|
|
20241017,150700,1432797840,2970,2970,2970,2970,100
|
|
20241017,150600,1432500840,2970,2965,2970,2965,543
|
|
20241017,150500,1430890325,2965,2965,2970,2965,704
|
|
20241017,150400,1428802125,2965,2965,2965,2965,77
|
|
20241017,150300,1428573820,2970,2975,2975,2970,672
|
|
20241017,150200,1426577975,2975,2975,2975,2970,111
|
|
20241017,150100,1426248105,2975,2965,2975,2965,846
|
|
20241017,150000,1423739705,2960,2970,2970,2960,7504
|
|
20241017,145900,1401479700,2980,2970,2980,2970,1369
|
|
20241017,145800,1397413760,2965,2975,2975,2965,9855
|
|
20241017,145700,1368110925,2980,2980,2985,2980,472
|
|
20241017,145600,1366704355,2990,2990,2990,2990,14
|
|
20241017,145500,1366662495,2980,2980,2990,2980,331
|
|
20241017,145400,1365676105,2980,2980,2990,2980,996
|
|
20241017,145300,1362708005,2975,2980,2980,2975,2809
|
|
20241017,145200,1354337285,2985,2985,2985,2985,48
|
|
20241017,145100,1354194005,2990,2990,2990,2990,1
|
|
20241017,145000,1354191015,2985,2985,2985,2985,818
|
|
20241017,144900,1351749285,2985,2990,2990,2985,242
|
|
20241017,144800,1351026910,2990,2990,2990,2990,1004
|
|
20241017,144700,1348024950,2990,2990,2990,2990,0
|
|
20241017,144600,1348024950,2990,2985,2990,2985,28
|
|
20241017,144500,1347941340,2990,2990,2990,2990,0
|
|
20241017,144400,1347941340,2990,2990,2990,2990,0
|
|
20241017,144300,1347941340,2990,2990,2990,2990,0
|
|
20241017,144200,1347941340,2990,2990,2990,2990,0
|
|
20241017,144100,1347941340,2990,2990,2990,2980,668
|
|
20241017,144000,1345950670,2980,2990,2990,2980,370
|
|
20241017,143900,1344847820,2990,2990,2990,2990,0
|
|
20241017,143800,1344847820,2990,2990,2990,2990,45
|
|
20241017,143700,1344713270,2990,2990,2990,2990,15
|
|
20241017,143600,1344668420,2990,2990,2990,2990,10
|
|
20241017,143500,1344638520,2980,2980,2980,2980,9
|
|
20241017,143400,1344611700,2990,2990,2990,2980,3495
|
|
20241017,143300,1334174190,2990,2990,2990,2990,1
|
|
20241017,143200,1334171200,2980,2980,2980,2980,244
|
|
20241017,143100,1333444080,2980,2980,2980,2980,0
|
|
20241017,143000,1333444080,2980,2980,2980,2980,75
|
|
20241017,142900,1333220580,2980,2980,2980,2980,175
|
|
20241017,142800,1332699080,2975,2980,2980,2975,1393
|
|
20241017,142700,1328554715,2980,2980,2980,2975,271
|
|
20241017,142600,1327748295,2980,2980,2980,2980,75
|
|
20241017,142500,1327524795,2980,2980,2980,2980,1075
|
|
20241017,142400,1324321295,2980,2980,2980,2975,1130
|
|
20241017,142300,1320959350,2980,2980,2980,2980,75
|
|
20241017,142200,1320735850,2980,2990,2990,2980,1325
|
|
20241017,142100,1316786980,2990,2990,2990,2990,75
|
|
20241017,142000,1316562730,2990,2990,2990,2990,74
|
|
20241017,141900,1316341470,2990,2985,2990,2985,2425
|
|
20241017,141800,1309092455,2985,2990,2990,2985,85
|
|
20241017,141700,1308838540,2990,2990,2990,2985,159
|
|
20241017,141600,1308363870,2985,2985,2985,2985,0
|
|
20241017,141500,1308363870,2985,2990,2990,2985,580
|
|
20241017,141400,1306632050,2990,2990,2990,2990,200
|
|
20241017,141300,1306034050,2985,2985,2985,2985,215
|
|
20241017,141200,1305392275,2985,2985,2985,2985,0
|
|
20241017,141100,1305392275,2985,2985,2985,2985,67
|
|
20241017,141000,1305192280,2985,2985,2985,2985,38
|
|
20241017,140900,1305078850,2975,2985,2985,2975,474
|
|
20241017,140800,1303666365,2975,2975,2975,2975,0
|
|
20241017,140700,1303666365,2975,2985,2985,2975,1789
|
|
20241017,140600,1298343170,2985,2985,2985,2985,120
|
|
20241017,140500,1297984970,2985,2980,2985,2965,5959
|
|
20241017,140400,1280288005,2980,2990,2990,2980,168
|
|
20241017,140300,1279786545,2985,2985,2985,2985,27
|
|
20241017,140200,1279705950,2985,2990,2990,2980,239
|
|
20241017,140100,1278993060,2990,2990,2990,2990,74
|
|
20241017,140000,1278771800,2990,2990,2990,2990,106
|
|
20241017,135900,1278454860,2990,2980,2990,2980,872
|
|
20241017,135800,1275856150,2985,2985,2985,2985,612
|
|
20241017,135700,1274029330,2980,2985,2990,2980,218
|
|
20241017,135600,1273379175,2990,2990,2990,2990,0
|
|
20241017,135500,1273379175,2990,2995,2995,2990,1837
|
|
20241017,135400,1267886295,2990,3000,3000,2990,790
|
|
20241017,135300,1265521185,2995,2995,3000,2990,2118
|
|
20241017,135200,1259177615,2995,2995,2995,2995,4
|
|
20241017,135100,1259165635,3005,3005,3005,3005,37
|
|
20241017,135000,1259054450,2995,3010,3010,2995,7340
|
|
20241017,134900,1237071135,3010,3010,3015,2995,2476
|
|
20241017,134800,1229631795,3005,3010,3015,3005,3011
|
|
20241017,134700,1220566575,3005,2980,3020,2980,57868
|
|
20241017,134600,1046897820,2980,2970,2985,2970,10183
|
|
20241017,134500,1016503390,2970,2970,2985,2970,1322
|
|
20241017,134400,1012563275,2970,2975,2975,2970,2003
|
|
20241017,134300,1006604365,2980,2980,2980,2980,0
|
|
20241017,134200,1006604365,2980,2980,2980,2980,1
|
|
20241017,134100,1006601385,2970,2970,2970,2970,0
|
|
20241017,134000,1006601385,2970,2980,2980,2970,5
|
|
20241017,133900,1006586510,2970,2985,2985,2970,7
|
|
20241017,133800,1006565670,2970,2985,2985,2970,73
|
|
20241017,133700,1006348020,2975,2985,2985,2975,14
|
|
20241017,133600,1006306350,2975,2970,2985,2970,36
|
|
20241017,133500,1006199255,2985,2980,2985,2970,1974
|
|
20241017,133400,1000320395,2970,2985,2985,2970,2
|
|
20241017,133300,1000314440,2970,2975,2985,2970,5175
|
|
20241017,133200,984875430,2970,2965,2975,2965,1794
|
|
20241017,133100,979545185,2965,2970,2970,2965,207
|
|
20241017,133000,978930430,2970,2970,2970,2970,0
|
|
20241017,132900,978930430,2970,2970,2970,2970,1
|
|
20241017,132800,978927460,2965,2970,2970,2965,341
|
|
20241017,132700,977915960,2970,2970,2970,2965,784
|
|
20241017,132600,975587545,2970,2975,2975,2970,1501
|
|
20241017,132500,971129570,2970,2970,2970,2970,673
|
|
20241017,132400,969130760,2970,2970,2970,2970,19
|
|
20241017,132300,969074330,2970,2970,2970,2965,56
|
|
20241017,132200,968908100,2965,2970,2975,2965,210
|
|
20241017,132100,968284890,2975,2975,2975,2975,1
|
|
20241017,132000,968281915,2965,2965,2965,2965,0
|
|
20241017,131900,968281915,2965,2970,2975,2965,1201
|
|
20241017,131800,964719055,2970,2970,2970,2970,30
|
|
20241017,131700,964629955,2975,2975,2975,2975,1
|
|
20241017,131600,964626980,2970,2970,2975,2970,1331
|
|
20241017,131500,960673905,2975,2975,2975,2975,2
|
|
20241017,131400,960667955,2970,2970,2970,2970,340
|
|
20241017,131300,959658155,2975,2975,2975,2975,1014
|
|
20241017,131200,956641505,2975,2980,2980,2975,58
|
|
20241017,131100,956468775,2985,2985,2985,2985,0
|
|
20241017,131000,956468775,2985,2985,2985,2985,0
|
|
20241017,130900,956468775,2985,2985,2985,2985,0
|
|
20241017,130800,956468775,2985,2975,2985,2975,4
|
|
20241017,130700,956456855,2985,2975,2985,2975,2
|
|
20241017,130600,956450895,2985,2975,2985,2975,27
|
|
20241017,130500,956370485,2970,2970,2985,2970,7
|
|
20241017,130400,956349665,2990,2980,2990,2970,2044
|
|
20241017,130300,950250570,2985,2985,2985,2985,1006
|
|
20241017,130200,947247660,2985,2985,2985,2985,1
|
|
20241017,130100,947244675,2985,2985,2985,2985,0
|
|
20241017,130000,947244675,2985,2970,2985,2965,5001
|
|
20241017,125900,932414015,2965,2980,2980,2965,10004
|
|
20241017,125800,902689120,2985,2980,2985,2980,571
|
|
20241017,125700,900986990,2980,2980,2980,2980,0
|
|
20241017,125600,900986990,2980,2980,2980,2980,0
|
|
20241017,125500,900986990,2980,2980,2980,2980,297
|
|
20241017,125400,900101930,2980,2980,2980,2980,478
|
|
20241017,125300,898677490,2980,2980,2980,2980,111
|
|
20241017,125200,898346710,2970,2970,2970,2970,5
|
|
20241017,125100,898331860,2970,2970,2970,2970,0
|
|
20241017,125000,898331860,2970,2970,2980,2970,25
|
|
20241017,124900,898257500,2980,2980,2980,2980,0
|
|
20241017,124800,898257500,2980,2970,2980,2970,172
|
|
20241017,124700,897745560,2970,2975,2975,2970,504
|
|
20241017,124600,896246215,2975,2975,2975,2975,50
|
|
20241017,124500,896097465,2985,2980,2985,2980,979
|
|
20241017,124400,893177650,2975,2970,2975,2970,35
|
|
20241017,124300,893073650,2985,2985,2985,2985,111
|
|
20241017,124200,892742315,2965,2965,2965,2965,0
|
|
20241017,124100,892742315,2965,2975,2975,2965,5984
|
|
20241017,124000,874975605,2975,2975,2975,2975,161
|
|
20241017,123900,874496630,2975,2985,2990,2975,259
|
|
20241017,123800,873724740,2980,2990,2990,2980,602
|
|
20241017,123700,871930760,2975,2985,2990,2975,289
|
|
20241017,123600,871068960,2975,2980,2980,2975,12
|
|
20241017,123500,871033210,2990,2990,2990,2990,30
|
|
20241017,123400,870943510,2990,2990,2990,2990,111
|
|
20241017,123300,870611620,2975,2975,2975,2975,10
|
|
20241017,123200,870581870,2990,2990,2990,2990,2
|
|
20241017,123100,870575890,2975,2980,2980,2975,502
|
|
20241017,123000,869079940,2990,2975,2990,2975,646
|
|
20241017,122900,867157840,2975,2975,2990,2975,172
|
|
20241017,122800,866644385,2990,2990,2990,2990,450
|
|
20241017,122700,865298885,2990,2985,2990,2985,1208
|
|
20241017,122600,861693000,2985,2980,2985,2980,200
|
|
20241017,122500,861096050,2970,2970,2970,2970,200
|
|
20241017,122400,860502050,2985,2975,2985,2970,1076
|
|
20241017,122300,857303595,2975,2980,2980,2975,14
|
|
20241017,122200,857261895,2980,2980,2980,2980,523
|
|
20241017,122100,855703355,2980,2980,2980,2980,10
|
|
20241017,122000,855673555,2985,2985,2985,2985,5
|
|
20241017,121900,855658630,2990,2990,2990,2990,110
|
|
20241017,121800,855329730,2990,2990,2990,2990,0
|
|
20241017,121700,855329730,2990,2990,2990,2975,352
|
|
20241017,121600,854278005,2975,2985,2990,2975,617
|
|
20241017,121500,852441725,2990,2990,2990,2990,1
|
|
20241017,121400,852438735,2980,2990,2990,2980,413
|
|
20241017,121300,851206885,2990,2980,2990,2980,329
|
|
20241017,121200,850226445,2990,2990,2990,2990,5
|
|
20241017,121100,850211495,2980,2980,2980,2975,308
|
|
20241017,121000,849294260,2985,2985,2985,2985,271
|
|
20241017,120900,848485325,2985,2995,2995,2985,10650
|
|
20241017,120800,816667180,2995,2995,2995,2995,245
|
|
20241017,120700,815933405,2995,2990,2995,2990,644
|
|
20241017,120600,814005020,2995,2995,2995,2995,4320
|
|
20241017,120500,801066620,2995,3000,3000,2995,146
|
|
20241017,120400,800628950,3000,2995,3000,2995,1279
|
|
20241017,120300,796797620,3000,2990,3000,2990,2532
|
|
20241017,120200,789214760,2995,2990,2995,2990,10950
|
|
20241017,120100,756448680,2990,2985,2990,2985,476
|
|
20241017,120000,755026305,2985,2980,2985,2975,9761
|
|
20241017,115900,725920210,2975,2975,2975,2975,867
|
|
20241017,115800,723340885,2975,2975,2975,2975,1
|
|
20241017,115700,723337910,2975,2975,2975,2975,0
|
|
20241017,115600,723337910,2975,2975,2975,2975,501
|
|
20241017,115500,721847435,2975,2975,2975,2970,616
|
|
20241017,115400,720014840,2975,2975,2975,2975,0
|
|
20241017,115300,720014840,2975,2975,2975,2975,147
|
|
20241017,115200,719577515,2975,2975,2975,2975,25
|
|
20241017,115100,719503140,2980,2975,2980,2975,67
|
|
20241017,115000,719303530,2980,2980,2980,2980,230
|
|
20241017,114900,718618130,2980,2975,2980,2975,900
|
|
20241017,114800,715938130,2975,2970,2975,2970,10306
|
|
20241017,114700,685279430,2970,2965,2970,2965,2000
|
|
20241017,114600,679342415,2965,2965,2965,2965,0
|
|
20241017,114500,679342415,2965,2965,2965,2965,111
|
|
20241017,114400,679013300,2960,2960,2960,2960,0
|
|
20241017,114300,679013300,2960,2960,2960,2960,2
|
|
20241017,114200,679007380,2965,2965,2965,2965,30
|
|
20241017,114100,678918430,2965,2960,2965,2960,106
|
|
20241017,114000,678604640,2965,2965,2965,2965,119
|
|
20241017,113900,678251805,2955,2955,2955,2955,120
|
|
20241017,113800,677897205,2955,2965,2970,2955,939
|
|
20241017,113700,675108690,2970,2970,2970,2970,0
|
|
20241017,113600,675108690,2970,2970,2970,2970,0
|
|
20241017,113500,675108690,2970,2965,2970,2965,312
|
|
20241017,113400,674183055,2965,2960,2965,2955,5300
|
|
20241017,113300,658506980,2960,2960,2960,2960,714
|
|
20241017,113200,656393540,2960,2960,2960,2960,0
|
|
20241017,113100,656393540,2960,2960,2960,2960,1524
|
|
20241017,113000,651882500,2965,2960,2965,2960,530
|
|
20241017,112900,650311300,2965,2965,2965,2965,350
|
|
20241017,112800,649273550,2965,2965,2965,2965,0
|
|
20241017,112700,649273550,2965,2970,2975,2960,354
|
|
20241017,112600,648221050,2960,2975,2975,2960,115
|
|
20241017,112500,647878965,2970,2965,2970,2965,5000
|
|
20241017,112400,633031075,2965,2965,2965,2965,86
|
|
20241017,112300,632776085,2955,2955,2955,2955,26
|
|
20241017,112200,632699255,2965,2970,2970,2960,5217
|
|
20241017,112100,617238335,2960,2970,2970,2960,1142
|
|
20241017,112000,613854960,2965,2960,2965,2960,1380
|
|
20241017,111900,609763265,2965,2965,2965,2965,0
|
|
20241017,111800,609763265,2965,2965,2965,2965,1509
|
|
20241017,111700,605289080,2965,2965,2965,2965,150
|
|
20241017,111600,604844330,2965,2965,2965,2960,1967
|
|
20241017,111500,599021320,2960,2965,2965,2960,104
|
|
20241017,111400,598712970,2965,2965,2965,2965,400
|
|
20241017,111300,597526970,2965,2965,2965,2965,3
|
|
20241017,111200,597518075,2965,2955,2965,2955,1480
|
|
20241017,111100,593138340,2955,2960,2960,2955,140
|
|
20241017,111000,592724020,2955,2965,2970,2955,1345
|
|
20241017,110900,588735400,2965,2955,2965,2955,462
|
|
20241017,110800,587367260,2955,2955,2960,2955,488
|
|
20241017,110700,585924775,2955,2960,2960,2955,231
|
|
20241017,110600,585241080,2970,2980,2980,2955,2847
|
|
20241017,110500,576811675,2965,2980,2980,2965,9099
|
|
20241017,110400,549771865,2980,2975,2980,2970,20385
|
|
20241017,110300,489056755,2975,2965,2975,2965,8816
|
|
20241017,110200,462886710,2965,2955,2965,2955,7120
|
|
20241017,110100,441828505,2960,2950,2960,2950,133
|
|
20241017,110000,441434955,2950,2950,2950,2950,410
|
|
20241017,105900,440225455,2950,2950,2950,2950,1400
|
|
20241017,105800,436095455,2945,2945,2945,2945,131
|
|
20241017,105700,435709660,2950,2950,2950,2950,0
|
|
20241017,105600,435709660,2950,2950,2960,2950,9468
|
|
20241017,105500,407759060,2950,2960,2960,2950,527
|
|
20241017,105400,406201360,2950,2960,2960,2950,101
|
|
20241017,105300,405902410,2950,2945,2950,2945,13896
|
|
20241017,105200,364926350,2945,2945,2950,2945,11857
|
|
20241017,105100,329956720,2950,2945,2950,2940,1860
|
|
20241017,105000,324471205,2940,2940,2940,2940,258
|
|
20241017,104900,323712685,2945,2950,2950,2945,2311
|
|
20241017,104800,316895385,2950,2945,2950,2945,1065
|
|
20241017,104700,313758715,2940,2935,2940,2935,1131
|
|
20241017,104600,310434630,2920,2920,2920,2920,502
|
|
20241017,104500,308968790,2925,2925,2925,2925,0
|
|
20241017,104400,308968790,2925,2925,2925,2925,595
|
|
20241017,104300,307228415,2930,2925,2930,2925,1770
|
|
20241017,104200,302045165,2925,2930,2935,2910,3656
|
|
20241017,104100,291354835,2930,2955,2955,2930,7620
|
|
20241017,104000,268954245,2955,2915,2985,2915,34852
|
|
20241017,103900,166290055,2915,2910,2915,2910,501
|
|
20241017,103800,164829645,2910,2910,2910,2910,30
|
|
20241017,103700,164742345,2910,2905,2910,2905,1070
|
|
20241017,103600,161631200,2890,2890,2890,2890,1
|
|
20241017,103500,161628310,2900,2900,2905,2900,1178
|
|
20241017,103400,158211610,2900,2900,2900,2900,788
|
|
20241017,103300,155926410,2895,2895,2895,2895,0
|
|
20241017,103200,155926410,2895,2895,2895,2895,401
|
|
20241017,103100,154765515,2880,2880,2880,2880,1001
|
|
20241017,103000,151882635,2895,2895,2895,2895,400
|
|
20241017,102900,150724635,2880,2880,2880,2880,11
|
|
20241017,102800,150692955,2875,2875,2875,2875,14
|
|
20241017,102700,150652705,2875,2890,2895,2875,4384
|
|
20241017,102600,137971355,2890,2880,2890,2880,3875
|
|
20241017,102500,126786125,2880,2880,2880,2880,1500
|
|
20241017,102400,122466125,2880,2880,2880,2880,0
|
|
20241017,102300,122466125,2880,2880,2880,2880,0
|
|
20241017,102200,122466125,2880,2860,2880,2860,648
|
|
20241017,102100,120602885,2880,2880,2880,2880,0
|
|
20241017,102000,120602885,2880,2880,2880,2880,0
|
|
20241017,101900,120602885,2880,2880,2880,2880,0
|
|
20241017,101800,120602885,2880,2880,2880,2880,55
|
|
20241017,101700,120444485,2880,2880,2880,2880,121
|
|
20241017,101600,120096005,2880,2880,2880,2880,6
|
|
20241017,101500,120078725,2880,2880,2880,2880,400
|
|
20241017,101400,118926725,2880,2880,2880,2880,20
|
|
20241017,101300,118869125,2880,2880,2880,2880,870
|
|
20241017,101200,116363525,2875,2875,2875,2875,0
|
|
20241017,101100,116363525,2875,2875,2875,2875,0
|
|
20241017,101000,116363525,2875,2875,2875,2875,0
|
|
20241017,100900,116363525,2875,2875,2875,2875,0
|
|
20241017,100800,116363525,2875,2875,2875,2875,111
|
|
20241017,100700,116044400,2875,2875,2875,2875,5
|
|
20241017,100600,116030025,2875,2875,2875,2875,5
|
|
20241017,100500,116015650,2875,2875,2875,2875,0
|
|
20241017,100400,116015650,2875,2875,2875,2875,0
|
|
20241017,100300,116015650,2875,2870,2875,2870,207
|
|
20241017,100200,115421075,2870,2870,2870,2870,3
|
|
20241017,100100,115412465,2875,2875,2875,2875,0
|
|
20241017,100000,115412465,2875,2875,2875,2875,0
|
|
20241017,095900,115412465,2875,2875,2875,2875,0
|
|
20241017,095800,115412465,2875,2875,2875,2875,111
|
|
20241017,095700,115093340,2875,2875,2875,2875,1
|
|
20241017,095600,115090465,2875,2875,2875,2875,0
|
|
20241017,095500,115090465,2875,2875,2875,2875,0
|
|
20241017,095400,115090465,2875,2875,2875,2875,1
|
|
20241017,095300,115087590,2860,2860,2875,2860,1819
|
|
20241017,095200,109883600,2860,2860,2860,2860,182
|
|
20241017,095100,109363080,2880,2880,2880,2880,0
|
|
20241017,095000,109363080,2880,2880,2880,2880,0
|
|
20241017,094900,109363080,2880,2880,2880,2880,0
|
|
20241017,094800,109363080,2880,2880,2880,2880,111
|
|
20241017,094700,109043400,2865,2865,2865,2865,521
|
|
20241017,094600,107550735,2860,2860,2860,2860,0
|
|
20241017,094500,107550735,2860,2860,2860,2860,1
|
|
20241017,094400,107547875,2875,2875,2875,2875,571
|
|
20241017,094300,105906250,2875,2875,2875,2875,110
|
|
20241017,094200,105590000,2855,2855,2855,2855,0
|
|
20241017,094100,105590000,2855,2855,2855,2855,1
|
|
20241017,094000,105587145,2855,2855,2855,2855,1
|
|
20241017,093900,105584290,2880,2880,2880,2880,3
|
|
20241017,093800,105575650,2880,2880,2880,2880,111
|
|
20241017,093700,105255970,2880,2880,2880,2880,0
|
|
20241017,093600,105255970,2880,2880,2880,2880,0
|
|
20241017,093500,105255970,2880,2880,2880,2880,0
|
|
20241017,093400,105255970,2880,2880,2880,2880,112
|
|
20241017,093300,104933410,2880,2880,2880,2880,3
|
|
20241017,093200,104924770,2880,2865,2880,2865,2139
|
|
20241017,093100,98777570,2845,2850,2850,2845,1600
|
|
20241017,093000,94224345,2865,2865,2865,2865,50
|
|
20241017,092900,94081095,2865,2865,2865,2865,110
|
|
20241017,092800,93765945,2865,2865,2865,2865,100
|
|
20241017,092700,93479445,2865,2865,2865,2865,50
|
|
20241017,092600,93336195,2860,2860,2860,2860,0
|
|
20241017,092500,93336195,2860,2860,2860,2860,0
|
|
20241017,092400,93336195,2860,2860,2860,2860,110
|
|
20241017,092300,93021595,2855,2855,2855,2855,83
|
|
20241017,092200,92784630,2855,2845,2855,2845,22
|
|
20241017,092100,92721870,2850,2840,2850,2840,4479
|
|
20241017,092000,79972700,2840,2840,2840,2840,353
|
|
20241017,091900,78970180,2840,2840,2840,2830,6368
|
|
20241017,091800,60922800,2845,2845,2845,2845,200
|
|
20241017,091700,60353800,2840,2845,2845,2840,333
|
|
20241017,091600,59408020,2850,2850,2850,2850,363
|
|
20241017,091500,58373470,2850,2850,2850,2850,197
|
|
20241017,091400,57812020,2850,2850,2850,2850,1857
|
|
20241017,091300,52519570,2855,2855,2855,2855,0
|
|
20241017,091200,52519570,2855,2855,2855,2855,1014
|
|
20241017,091100,49624600,2865,2865,2865,2865,365
|
|
20241017,091000,48578875,2865,2865,2865,2865,10
|
|
20241017,090900,48550225,2880,2875,2880,2875,190
|
|
20241017,090800,48003425,2875,2875,2875,2875,0
|
|
20241017,090700,48003425,2875,2885,2885,2855,5605
|
|
20241017,090600,31911230,2890,2885,2890,2885,3177
|
|
20241017,090500,22737440,2885,2875,2885,2870,2172
|
|
20241017,090400,16482250,2850,2880,2880,2850,2552
|
|
20241017,090300,9192340,2850,2850,2850,2850,0
|
|
20241017,090200,9192340,2850,2850,2850,2850,836
|
|
20241017,090100,6809740,2850,2850,2850,2850,0
|
|
20241017,090000,6809740,2850,2830,2850,2830,2394
|