598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,185500,793991555,2885,2885,2885,2885,2501
|
|
20241004,185400,793991555,2885,2885,2885,2885,0
|
|
20241004,185300,793991555,2885,2885,2885,2885,0
|
|
20241004,185200,793991555,2885,2885,2885,2885,0
|
|
20241004,185100,793991555,2885,2885,2885,2885,0
|
|
20241004,185000,793991555,2885,2885,2885,2885,0
|
|
20241004,184900,793991555,2885,2885,2885,2885,0
|
|
20241004,184800,793991555,2885,2885,2885,2885,0
|
|
20241004,184700,793991555,2885,2885,2885,2885,0
|
|
20241004,184600,793991555,2885,2885,2885,2885,0
|
|
20241004,184500,793991555,2885,2885,2885,2885,0
|
|
20241004,184400,793991555,2885,2885,2885,2885,0
|
|
20241004,184300,793991555,2885,2885,2885,2885,0
|
|
20241004,184200,793991555,2885,2885,2885,2885,0
|
|
20241004,184100,793991555,2885,2885,2885,2885,0
|
|
20241004,184000,793991555,2885,2885,2885,2885,0
|
|
20241004,183900,793991555,2885,2885,2885,2885,0
|
|
20241004,183800,793991555,2885,2885,2885,2885,0
|
|
20241004,183700,793991555,2885,2885,2885,2885,0
|
|
20241004,183600,793991555,2885,2885,2885,2885,0
|
|
20241004,183500,793991555,2885,2885,2885,2885,0
|
|
20241004,183400,793991555,2885,2885,2885,2885,0
|
|
20241004,183300,793991555,2885,2885,2885,2885,0
|
|
20241004,183200,793991555,2885,2885,2885,2885,0
|
|
20241004,183100,793991555,2885,2885,2885,2885,0
|
|
20241004,183000,793991555,2885,2885,2885,2885,0
|
|
20241004,182900,793991555,2885,2885,2885,2885,0
|
|
20241004,182800,793991555,2885,2885,2885,2885,0
|
|
20241004,182700,793991555,2885,2885,2885,2885,0
|
|
20241004,182600,793991555,2885,2885,2885,2885,0
|
|
20241004,182500,793991555,2885,2885,2885,2885,2501
|
|
20241004,182400,793991555,2885,2885,2885,2885,0
|
|
20241004,182300,793991555,2885,2885,2885,2885,0
|
|
20241004,182200,793991555,2885,2885,2885,2885,0
|
|
20241004,182100,793991555,2885,2885,2885,2885,0
|
|
20241004,182000,793991555,2885,2885,2885,2885,0
|
|
20241004,181900,793991555,2885,2885,2885,2885,0
|
|
20241004,181800,793991555,2885,2885,2885,2885,0
|
|
20241004,181700,793991555,2885,2885,2885,2885,0
|
|
20241004,181600,793991555,2885,2885,2885,2885,0
|
|
20241004,181500,793991555,2885,2885,2885,2885,0
|
|
20241004,181400,793991555,2885,2885,2885,2885,0
|
|
20241004,181300,793991555,2885,2885,2885,2885,0
|
|
20241004,181200,793991555,2885,2885,2885,2885,0
|
|
20241004,181100,793991555,2885,2885,2885,2885,0
|
|
20241004,181000,793991555,2885,2885,2885,2885,0
|
|
20241004,180900,793991555,2885,2885,2885,2885,0
|
|
20241004,180800,793991555,2885,2885,2885,2885,0
|
|
20241004,180700,793991555,2885,2885,2885,2885,0
|
|
20241004,180600,793991555,2885,2885,2885,2885,0
|
|
20241004,180500,793991555,2885,2885,2885,2885,0
|
|
20241004,180400,793991555,2885,2885,2885,2885,0
|
|
20241004,180300,793991555,2885,2885,2885,2885,0
|
|
20241004,180200,793991555,2885,2885,2885,2885,0
|
|
20241004,180100,793991555,2885,2885,2885,2885,0
|
|
20241004,180000,793991555,2885,2885,2885,2885,0
|
|
20241004,175900,793991555,2885,2885,2885,2885,0
|
|
20241004,175800,793991555,2885,2885,2885,2885,0
|
|
20241004,175700,793991555,2885,2885,2885,2885,0
|
|
20241004,175600,793991555,2885,2885,2885,2885,0
|
|
20241004,175500,793991555,2885,2885,2885,2885,2501
|
|
20241004,175400,793991555,2885,2885,2885,2885,0
|
|
20241004,175300,793991555,2885,2885,2885,2885,0
|
|
20241004,175200,793991555,2885,2885,2885,2885,0
|
|
20241004,175100,793991555,2885,2885,2885,2885,0
|
|
20241004,175000,793991555,2885,2885,2885,2885,0
|
|
20241004,174900,793991555,2885,2885,2885,2885,0
|
|
20241004,174800,793991555,2885,2885,2885,2885,0
|
|
20241004,174700,793991555,2885,2885,2885,2885,0
|
|
20241004,174600,793991555,2885,2885,2885,2885,0
|
|
20241004,174500,793991555,2885,2885,2885,2885,0
|
|
20241004,174400,793991555,2885,2885,2885,2885,0
|
|
20241004,174300,793991555,2885,2885,2885,2885,0
|
|
20241004,174200,793991555,2885,2885,2885,2885,0
|
|
20241004,174100,793991555,2885,2885,2885,2885,0
|
|
20241004,174000,793991555,2885,2885,2885,2885,0
|
|
20241004,173900,793991555,2885,2885,2885,2885,0
|
|
20241004,173800,793991555,2885,2885,2885,2885,0
|
|
20241004,173700,793991555,2885,2885,2885,2885,0
|
|
20241004,173600,793991555,2885,2885,2885,2885,0
|
|
20241004,173500,793991555,2885,2885,2885,2885,0
|
|
20241004,173400,793991555,2885,2885,2885,2885,0
|
|
20241004,173300,793991555,2885,2885,2885,2885,0
|
|
20241004,173200,793991555,2885,2885,2885,2885,0
|
|
20241004,173100,793991555,2885,2885,2885,2885,0
|
|
20241004,173000,793991555,2885,2885,2885,2885,0
|
|
20241004,172900,793991555,2885,2885,2885,2885,0
|
|
20241004,172800,793991555,2885,2885,2885,2885,0
|
|
20241004,172700,793991555,2885,2885,2885,2885,0
|
|
20241004,172600,793991555,2885,2885,2885,2885,0
|
|
20241004,172500,793991555,2885,2885,2885,2885,2501
|
|
20241004,172400,793991555,2885,2885,2885,2885,0
|
|
20241004,172300,793991555,2885,2885,2885,2885,0
|
|
20241004,172200,793991555,2885,2885,2885,2885,0
|
|
20241004,172100,793991555,2885,2885,2885,2885,0
|
|
20241004,172000,793991555,2885,2885,2885,2885,0
|
|
20241004,171900,793991555,2885,2885,2885,2885,0
|
|
20241004,171800,793991555,2885,2885,2885,2885,0
|
|
20241004,171700,793991555,2885,2885,2885,2885,0
|
|
20241004,171600,793991555,2885,2885,2885,2885,0
|
|
20241004,171500,793991555,2885,2885,2885,2885,0
|
|
20241004,171400,793991555,2885,2885,2885,2885,0
|
|
20241004,171300,793991555,2885,2885,2885,2885,0
|
|
20241004,171200,793991555,2885,2885,2885,2885,0
|
|
20241004,171100,793991555,2885,2885,2885,2885,0
|
|
20241004,171000,793991555,2885,2885,2885,2885,0
|
|
20241004,170900,793991555,2885,2885,2885,2885,0
|
|
20241004,170800,793991555,2885,2885,2885,2885,0
|
|
20241004,170700,793991555,2885,2885,2885,2885,0
|
|
20241004,170600,793991555,2885,2885,2885,2885,0
|
|
20241004,170500,793991555,2885,2885,2885,2885,0
|
|
20241004,170400,793991555,2885,2885,2885,2885,0
|
|
20241004,170300,793991555,2885,2885,2885,2885,0
|
|
20241004,170200,793991555,2885,2885,2885,2885,0
|
|
20241004,170100,793991555,2885,2885,2885,2885,0
|
|
20241004,170000,793991555,2885,2885,2885,2885,0
|
|
20241004,165900,793991555,2885,2885,2885,2885,0
|
|
20241004,165800,793991555,2885,2885,2885,2885,0
|
|
20241004,165700,793991555,2885,2885,2885,2885,0
|
|
20241004,165600,793991555,2885,2885,2885,2885,0
|
|
20241004,165500,793991555,2885,2885,2885,2885,2501
|
|
20241004,165400,793991555,2885,2885,2885,2885,0
|
|
20241004,165300,793991555,2885,2885,2885,2885,0
|
|
20241004,165200,793991555,2885,2885,2885,2885,0
|
|
20241004,165100,793991555,2885,2885,2885,2885,0
|
|
20241004,165000,793991555,2885,2885,2885,2885,0
|
|
20241004,164900,793991555,2885,2885,2885,2885,0
|
|
20241004,164800,793991555,2885,2885,2885,2885,0
|
|
20241004,164700,793991555,2885,2885,2885,2885,0
|
|
20241004,164600,793991555,2885,2885,2885,2885,0
|
|
20241004,164500,793991555,2885,2885,2885,2885,0
|
|
20241004,164400,793991555,2885,2885,2885,2885,0
|
|
20241004,164300,793991555,2885,2885,2885,2885,0
|
|
20241004,164200,793991555,2885,2885,2885,2885,0
|
|
20241004,164100,793991555,2885,2885,2885,2885,0
|
|
20241004,164000,793991555,2885,2885,2885,2885,0
|
|
20241004,163900,793991555,2885,2885,2885,2885,0
|
|
20241004,163800,793991555,2885,2885,2885,2885,0
|
|
20241004,163700,793991555,2885,2885,2885,2885,0
|
|
20241004,163600,793991555,2885,2885,2885,2885,0
|
|
20241004,163500,793991555,2885,2885,2885,2885,0
|
|
20241004,163400,793991555,2885,2885,2885,2885,0
|
|
20241004,163300,793991555,2885,2885,2885,2885,0
|
|
20241004,163200,793991555,2885,2885,2885,2885,0
|
|
20241004,163100,793991555,2885,2885,2885,2885,0
|
|
20241004,163000,793991555,2885,2885,2885,2885,0
|
|
20241004,162900,793991555,2885,2885,2885,2885,0
|
|
20241004,162800,793991555,2885,2885,2885,2885,0
|
|
20241004,162700,793991555,2885,2885,2885,2885,0
|
|
20241004,162600,793991555,2885,2885,2885,2885,0
|
|
20241004,162500,793991555,2885,2885,2885,2885,2501
|
|
20241004,162400,793991555,2885,2885,2885,2885,0
|
|
20241004,162300,793991555,2885,2885,2885,2885,0
|
|
20241004,162200,793991555,2885,2885,2885,2885,0
|
|
20241004,162100,793991555,2885,2885,2885,2885,0
|
|
20241004,162000,793991555,2885,2885,2885,2885,0
|
|
20241004,161900,793991555,2885,2885,2885,2885,0
|
|
20241004,161800,793991555,2885,2885,2885,2885,0
|
|
20241004,161700,793991555,2885,2885,2885,2885,0
|
|
20241004,161600,793991555,2885,2885,2885,2885,0
|
|
20241004,161500,793991555,2885,2885,2885,2885,0
|
|
20241004,161400,793991555,2885,2885,2885,2885,0
|
|
20241004,161300,793991555,2885,2885,2885,2885,0
|
|
20241004,161200,793991555,2885,2885,2885,2885,0
|
|
20241004,161100,793991555,2885,2885,2885,2885,0
|
|
20241004,161000,793991555,2885,2885,2885,2885,0
|
|
20241004,160900,793991555,2885,2885,2885,2885,0
|
|
20241004,160800,793991555,2885,2885,2885,2885,0
|
|
20241004,160700,793991555,2885,2885,2885,2885,0
|
|
20241004,160600,793991555,2885,2885,2885,2885,0
|
|
20241004,160500,793991555,2885,2885,2885,2885,0
|
|
20241004,160400,793991555,2885,2885,2885,2885,0
|
|
20241004,160300,793991555,2885,2885,2885,2885,0
|
|
20241004,160200,793991555,2885,2885,2885,2885,0
|
|
20241004,160100,793991555,2885,2885,2885,2885,0
|
|
20241004,160000,793991555,2885,2885,2885,2885,0
|
|
20241004,155900,793991555,2885,2885,2885,2885,0
|
|
20241004,155800,793991555,2885,2885,2885,2885,0
|
|
20241004,155700,793991555,2885,2885,2885,2885,0
|
|
20241004,155600,793991555,2885,2885,2885,2885,0
|
|
20241004,155500,793991555,2885,2885,2885,2885,2501
|
|
20241004,155400,793991555,2885,2885,2885,2885,0
|
|
20241004,155300,793991555,2885,2885,2885,2885,0
|
|
20241004,155200,793991555,2885,2885,2885,2885,0
|
|
20241004,155100,793991555,2885,2885,2885,2885,0
|
|
20241004,155000,793991555,2885,2885,2885,2885,0
|
|
20241004,154900,793991555,2885,2885,2885,2885,0
|
|
20241004,154800,793991555,2885,2885,2885,2885,0
|
|
20241004,154700,793991555,2885,2885,2885,2885,0
|
|
20241004,154600,793991555,2885,2885,2885,2885,0
|
|
20241004,154500,793991555,2885,2885,2885,2885,0
|
|
20241004,154400,793991555,2885,2885,2885,2885,0
|
|
20241004,154300,793991555,2885,2885,2885,2885,0
|
|
20241004,154200,793991555,2885,2885,2885,2885,0
|
|
20241004,154100,793991555,2885,2885,2885,2885,0
|
|
20241004,154000,793991555,2885,2885,2885,2885,0
|
|
20241004,153900,793991555,2885,2885,2885,2885,0
|
|
20241004,153800,793991555,2885,2885,2885,2885,0
|
|
20241004,153700,793991555,2885,2885,2885,2885,0
|
|
20241004,153600,793991555,2885,2885,2885,2885,0
|
|
20241004,153500,793991555,2885,2885,2885,2885,0
|
|
20241004,153400,793991555,2885,2885,2885,2885,0
|
|
20241004,153300,793991555,2885,2885,2885,2885,0
|
|
20241004,153200,793991555,2885,2885,2885,2885,0
|
|
20241004,153100,793991555,2885,2885,2885,2885,0
|
|
20241004,153000,793991555,2885,2885,2885,2885,2501
|
|
20241004,152900,786776170,2880,2880,2880,2880,0
|
|
20241004,152800,786776170,2880,2880,2880,2880,0
|
|
20241004,152700,786776170,2880,2880,2880,2880,0
|
|
20241004,152600,786776170,2880,2880,2880,2880,0
|
|
20241004,152500,786776170,2880,2880,2880,2880,0
|
|
20241004,152400,786776170,2880,2880,2880,2880,0
|
|
20241004,152300,786776170,2880,2880,2880,2880,0
|
|
20241004,152200,786776170,2880,2880,2880,2880,0
|
|
20241004,152100,786776170,2880,2880,2880,2880,0
|
|
20241004,152000,786776170,2880,2880,2880,2880,0
|
|
20241004,151900,786776170,2880,2875,2880,2865,7037
|
|
20241004,151800,766570910,2880,2885,2885,2880,792
|
|
20241004,151700,764288950,2885,2880,2885,2875,1309
|
|
20241004,151600,760520280,2875,2875,2875,2875,24
|
|
20241004,151500,760451280,2875,2875,2875,2870,2751
|
|
20241004,151400,752552825,2870,2875,2875,2870,651
|
|
20241004,151300,750681250,2875,2875,2875,2875,24
|
|
20241004,151200,750612250,2875,2875,2875,2875,2836
|
|
20241004,151100,742458750,2880,2880,2880,2880,119
|
|
20241004,151000,742116030,2880,2880,2880,2880,1420
|
|
20241004,150900,738026430,2880,2880,2880,2875,1820
|
|
20241004,150800,732788995,2880,2880,2880,2880,100
|
|
20241004,150700,732500995,2880,2880,2880,2880,1998
|
|
20241004,150600,726746755,2880,2885,2885,2880,154
|
|
20241004,150500,726303110,2885,2885,2885,2885,0
|
|
20241004,150400,726303110,2885,2885,2885,2885,90
|
|
20241004,150300,726043460,2885,2885,2885,2885,2606
|
|
20241004,150200,718525150,2885,2890,2890,2885,350
|
|
20241004,150100,717514070,2890,2890,2890,2890,53
|
|
20241004,150000,717360900,2890,2890,2890,2890,0
|
|
20241004,145900,717360900,2890,2890,2890,2890,653
|
|
20241004,145800,715473730,2890,2890,2890,2890,14
|
|
20241004,145700,715433270,2890,2885,2890,2885,328
|
|
20241004,145600,714485990,2885,2885,2885,2885,886
|
|
20241004,145500,711929880,2885,2885,2890,2885,1530
|
|
20241004,145400,707515795,2890,2890,2890,2890,13
|
|
20241004,145300,707478225,2890,2890,2890,2890,12
|
|
20241004,145200,707443545,2890,2890,2890,2890,375
|
|
20241004,145100,706359795,2890,2890,2890,2890,12
|
|
20241004,145000,706325115,2890,2890,2890,2885,106
|
|
20241004,144900,706019245,2890,2890,2890,2890,12
|
|
20241004,144800,705984565,2890,2890,2890,2890,11
|
|
20241004,144700,705952775,2890,2890,2890,2890,12
|
|
20241004,144600,705918095,2890,2890,2890,2890,11
|
|
20241004,144500,705886305,2890,2885,2890,2885,397
|
|
20241004,144400,704740930,2890,2890,2890,2890,0
|
|
20241004,144300,704740930,2890,2890,2890,2890,451
|
|
20241004,144200,703437540,2890,2895,2895,2890,4122
|
|
20241004,144100,691515065,2895,2900,2900,2895,106
|
|
20241004,144000,691208165,2895,2900,2900,2895,124
|
|
20241004,143900,690849125,2900,2900,2900,2900,0
|
|
20241004,143800,690849125,2900,2900,2900,2895,262
|
|
20241004,143700,690090575,2900,2900,2900,2900,13
|
|
20241004,143600,690052875,2895,2900,2900,2895,96
|
|
20241004,143500,689774895,2900,2900,2900,2900,11
|
|
20241004,143400,689742995,2900,2900,2900,2900,12
|
|
20241004,143300,689708195,2900,2900,2900,2900,12
|
|
20241004,143200,689673395,2895,2900,2900,2895,89
|
|
20241004,143100,689415685,2900,2900,2900,2900,6
|
|
20241004,143000,689398285,2900,2900,2900,2895,512
|
|
20241004,142900,687915265,2900,2895,2900,2895,707
|
|
20241004,142800,685868470,2900,2900,2900,2895,486
|
|
20241004,142700,684461440,2900,2900,2900,2895,413
|
|
20241004,142600,683263775,2900,2900,2900,2900,11
|
|
20241004,142500,683231875,2900,2900,2900,2900,93
|
|
20241004,142400,682962175,2895,2900,2900,2895,602
|
|
20241004,142300,681219355,2895,2900,2900,2895,191
|
|
20241004,142200,680666380,2900,2900,2900,2900,112
|
|
20241004,142100,680341580,2900,2895,2900,2895,170
|
|
20241004,142000,679849400,2900,2900,2900,2900,12
|
|
20241004,141900,679814600,2900,2900,2900,2895,583
|
|
20241004,141800,678126755,2900,2900,2900,2900,11
|
|
20241004,141700,678094855,2900,2900,2900,2900,9
|
|
20241004,141600,678068755,2905,2905,2905,2900,16
|
|
20241004,141500,678022290,2900,2905,2905,2900,120
|
|
20241004,141400,677674255,2905,2905,2905,2905,40
|
|
20241004,141300,677558055,2910,2900,2910,2900,8215
|
|
20241004,141200,653677330,2900,2900,2900,2900,12
|
|
20241004,141100,653642530,2895,2895,2900,2895,1001
|
|
20241004,141000,650744605,2895,2895,2895,2895,1048
|
|
20241004,140900,647710645,2890,2890,2890,2890,2
|
|
20241004,140800,647704865,2890,2895,2895,2890,1965
|
|
20241004,140700,642016205,2890,2890,2890,2890,9
|
|
20241004,140600,641990195,2895,2890,2895,2890,3119
|
|
20241004,140500,632961115,2885,2890,2890,2885,183
|
|
20241004,140400,632432330,2890,2890,2890,2890,0
|
|
20241004,140300,632432330,2890,2890,2890,2890,139
|
|
20241004,140200,632030620,2890,2890,2890,2890,0
|
|
20241004,140100,632030620,2890,2890,2890,2890,159
|
|
20241004,140000,631571110,2885,2885,2885,2885,50
|
|
20241004,135900,631426860,2885,2890,2890,2885,180
|
|
20241004,135800,630907455,2895,2895,2895,2895,0
|
|
20241004,135700,630907455,2895,2895,2895,2895,756
|
|
20241004,135600,628718835,2895,2890,2895,2890,30
|
|
20241004,135500,628632035,2905,2880,2905,2880,16530
|
|
20241004,135400,580809080,2875,2875,2875,2875,100
|
|
20241004,135300,580521580,2880,2880,2880,2880,1
|
|
20241004,135200,580518700,2880,2880,2880,2880,9
|
|
20241004,135100,580492780,2875,2875,2875,2875,1178
|
|
20241004,135000,577106030,2875,2880,2880,2875,1793
|
|
20241004,134900,571950050,2880,2880,2880,2880,500
|
|
20241004,134800,570510050,2880,2880,2880,2880,0
|
|
20241004,134700,570510050,2880,2880,2880,2880,0
|
|
20241004,134600,570510050,2880,2880,2880,2880,1000
|
|
20241004,134500,567630050,2880,2885,2885,2880,579
|
|
20241004,134400,565961530,2885,2880,2885,2880,21
|
|
20241004,134300,565901045,2885,2885,2885,2885,0
|
|
20241004,134200,565901045,2885,2885,2885,2885,0
|
|
20241004,134100,565901045,2885,2885,2885,2885,77
|
|
20241004,134000,565678900,2895,2895,2895,2895,1
|
|
20241004,133900,565676005,2885,2885,2885,2885,150
|
|
20241004,133800,565243255,2885,2885,2885,2885,25
|
|
20241004,133700,565171130,2885,2885,2885,2885,0
|
|
20241004,133600,565171130,2885,2890,2890,2885,90
|
|
20241004,133500,564911465,2890,2890,2890,2890,100
|
|
20241004,133400,564622465,2890,2890,2890,2890,19
|
|
20241004,133300,564567555,2890,2890,2890,2890,150
|
|
20241004,133200,564134055,2890,2890,2890,2890,113
|
|
20241004,133100,563807485,2890,2890,2890,2890,0
|
|
20241004,133000,563807485,2890,2890,2890,2890,0
|
|
20241004,132900,563807485,2890,2885,2890,2885,2100
|
|
20241004,132800,557748585,2885,2885,2885,2885,7
|
|
20241004,132700,557728390,2890,2890,2890,2890,0
|
|
20241004,132600,557728390,2890,2885,2890,2885,90
|
|
20241004,132500,557468690,2885,2890,2890,2885,911
|
|
20241004,132400,554840340,2890,2890,2890,2890,2
|
|
20241004,132300,554834560,2890,2890,2890,2890,140
|
|
20241004,132200,554429960,2890,2890,2890,2890,862
|
|
20241004,132100,551938780,2890,2890,2890,2890,2
|
|
20241004,132000,551933000,2890,2890,2890,2890,0
|
|
20241004,131900,551933000,2890,2890,2890,2890,2
|
|
20241004,131800,551927220,2890,2890,2890,2890,0
|
|
20241004,131700,551927220,2890,2890,2890,2890,521
|
|
20241004,131600,550421530,2890,2890,2890,2890,0
|
|
20241004,131500,550421530,2890,2890,2890,2890,100
|
|
20241004,131400,550132530,2895,2890,2895,2890,4903
|
|
20241004,131300,535951790,2890,2885,2890,2885,1552
|
|
20241004,131200,531474265,2880,2880,2880,2880,0
|
|
20241004,131100,531474265,2880,2880,2880,2880,93
|
|
20241004,131000,531206425,2885,2890,2890,2885,582
|
|
20241004,130900,529527305,2885,2885,2885,2885,3
|
|
20241004,130800,529518650,2885,2885,2885,2885,0
|
|
20241004,130700,529518650,2885,2885,2885,2885,0
|
|
20241004,130600,529518650,2885,2885,2885,2885,80
|
|
20241004,130500,529287850,2895,2895,2895,2895,0
|
|
20241004,130400,529287850,2895,2895,2895,2895,0
|
|
20241004,130300,529287850,2895,2890,2895,2890,53
|
|
20241004,130200,529134665,2885,2890,2890,2885,500
|
|
20241004,130100,527691555,2885,2885,2885,2885,0
|
|
20241004,130000,527691555,2885,2885,2885,2885,0
|
|
20241004,125900,527691555,2885,2885,2885,2885,0
|
|
20241004,125800,527691555,2885,2885,2885,2885,5
|
|
20241004,125700,527677130,2880,2880,2880,2880,0
|
|
20241004,125600,527677130,2880,2880,2880,2880,0
|
|
20241004,125500,527677130,2880,2895,2895,2880,5969
|
|
20241004,125400,510438565,2900,2895,2900,2895,4813
|
|
20241004,125300,496493430,2895,2895,2895,2895,0
|
|
20241004,125200,496493430,2895,2895,2895,2895,77
|
|
20241004,125100,496270515,2890,2895,2895,2890,334
|
|
20241004,125000,495303605,2885,2885,2885,2885,0
|
|
20241004,124900,495303605,2885,2885,2885,2885,0
|
|
20241004,124800,495303605,2885,2885,2885,2885,0
|
|
20241004,124700,495303605,2885,2890,2890,2885,508
|
|
20241004,124600,493836805,2890,2890,2890,2890,1995
|
|
20241004,124500,488071255,2895,2900,2900,2895,274
|
|
20241004,124400,487277520,2900,2900,2900,2900,0
|
|
20241004,124300,487277520,2900,2900,2900,2900,0
|
|
20241004,124200,487277520,2900,2900,2900,2900,86
|
|
20241004,124100,487028120,2905,2905,2905,2905,0
|
|
20241004,124000,487028120,2905,2905,2905,2905,1000
|
|
20241004,123900,484123120,2905,2905,2905,2905,0
|
|
20241004,123800,484123120,2905,2905,2905,2905,835
|
|
20241004,123700,481697445,2905,2905,2905,2905,2
|
|
20241004,123600,481691635,2910,2910,2910,2910,40
|
|
20241004,123500,481575235,2905,2900,2905,2900,1737
|
|
20241004,123400,476529255,2905,2905,2905,2905,0
|
|
20241004,123300,476529255,2905,2905,2905,2905,500
|
|
20241004,123200,475076755,2905,2905,2905,2905,0
|
|
20241004,123100,475076755,2905,2910,2910,2905,184
|
|
20241004,123000,474542085,2910,2910,2910,2910,302
|
|
20241004,122900,473663265,2905,2910,2910,2905,207
|
|
20241004,122800,473061920,2905,2905,2905,2905,125
|
|
20241004,122700,472698795,2905,2905,2905,2905,3443
|
|
20241004,122600,462696880,2905,2895,2905,2895,100
|
|
20241004,122500,462406880,2905,2900,2905,2900,1233
|
|
20241004,122400,458830420,2895,2895,2895,2895,35
|
|
20241004,122300,458729095,2900,2895,2900,2895,1902
|
|
20241004,122200,453217805,2895,2895,2895,2895,3
|
|
20241004,122100,453209120,2895,2895,2895,2895,1193
|
|
20241004,122000,449755385,2895,2895,2895,2895,0
|
|
20241004,121900,449755385,2895,2895,2895,2895,0
|
|
20241004,121800,449755385,2895,2885,2895,2885,719
|
|
20241004,121700,447677415,2885,2885,2885,2885,0
|
|
20241004,121600,447677415,2885,2885,2885,2885,0
|
|
20241004,121500,447677415,2885,2885,2885,2885,18
|
|
20241004,121400,447625485,2885,2885,2885,2885,0
|
|
20241004,121300,447625485,2885,2885,2885,2885,0
|
|
20241004,121200,447625485,2885,2885,2885,2885,0
|
|
20241004,121100,447625485,2885,2885,2885,2885,593
|
|
20241004,121000,445914680,2885,2885,2885,2885,1000
|
|
20241004,120900,443029680,2885,2885,2885,2885,0
|
|
20241004,120800,443029680,2885,2885,2885,2885,100
|
|
20241004,120700,442741180,2885,2885,2885,2885,0
|
|
20241004,120600,442741180,2885,2885,2885,2885,0
|
|
20241004,120500,442741180,2885,2885,2885,2885,3
|
|
20241004,120400,442732525,2885,2885,2885,2885,0
|
|
20241004,120300,442732525,2885,2885,2885,2885,2001
|
|
20241004,120200,436959640,2885,2885,2885,2885,2826
|
|
20241004,120100,428806630,2885,2885,2885,2885,4808
|
|
20241004,120000,414935550,2885,2885,2885,2885,0
|
|
20241004,115900,414935550,2885,2885,2885,2885,463
|
|
20241004,115800,413599795,2885,2885,2890,2885,131
|
|
20241004,115700,413221825,2890,2890,2890,2890,0
|
|
20241004,115600,413221825,2890,2890,2890,2890,15
|
|
20241004,115500,413178475,2885,2885,2885,2885,2079
|
|
20241004,115400,407180560,2885,2885,2885,2885,2
|
|
20241004,115300,407174790,2885,2890,2890,2885,690
|
|
20241004,115200,405183835,2890,2890,2890,2890,0
|
|
20241004,115100,405183835,2890,2890,2890,2890,0
|
|
20241004,115000,405183835,2890,2890,2890,2890,2
|
|
20241004,114900,405178055,2885,2885,2885,2885,0
|
|
20241004,114800,405178055,2885,2885,2885,2885,0
|
|
20241004,114700,405178055,2885,2885,2885,2885,915
|
|
20241004,114600,402538280,2885,2890,2890,2885,4007
|
|
20241004,114500,390968050,2885,2890,2890,2885,3410
|
|
20241004,114400,381120650,2890,2890,2890,2890,20
|
|
20241004,114300,381062850,2890,2890,2890,2890,0
|
|
20241004,114200,381062850,2890,2890,2890,2890,27
|
|
20241004,114100,380984820,2890,2890,2890,2890,257
|
|
20241004,114000,380242090,2890,2885,2890,2885,462
|
|
20241004,113900,378907405,2885,2885,2885,2885,0
|
|
20241004,113800,378907405,2885,2885,2885,2885,2
|
|
20241004,113700,378901635,2885,2885,2885,2885,83
|
|
20241004,113600,378662180,2890,2890,2890,2890,6
|
|
20241004,113500,378644840,2890,2890,2890,2890,0
|
|
20241004,113400,378644840,2890,2890,2890,2890,0
|
|
20241004,113300,378644840,2890,2890,2890,2890,0
|
|
20241004,113200,378644840,2890,2890,2890,2890,120
|
|
20241004,113100,378298040,2890,2890,2890,2890,255
|
|
20241004,113000,377561090,2890,2890,2890,2890,79
|
|
20241004,112900,377332780,2890,2890,2890,2890,30
|
|
20241004,112800,377246080,2890,2890,2890,2890,83
|
|
20241004,112700,377006210,2890,2890,2890,2890,0
|
|
20241004,112600,377006210,2890,2890,2890,2890,30
|
|
20241004,112500,376919510,2895,2895,2895,2895,0
|
|
20241004,112400,376919510,2895,2895,2895,2895,18
|
|
20241004,112300,376867400,2895,2895,2895,2895,2
|
|
20241004,112200,376861610,2895,2895,2895,2890,443
|
|
20241004,112100,375579205,2900,2895,2900,2895,21
|
|
20241004,112000,375518405,2895,2895,2895,2895,300
|
|
20241004,111900,374649905,2890,2890,2890,2890,0
|
|
20241004,111800,374649905,2890,2890,2890,2890,1927
|
|
20241004,111700,369080875,2885,2895,2895,2885,990
|
|
20241004,111600,366218290,2900,2900,2900,2900,90
|
|
20241004,111500,365957290,2905,2900,2905,2900,96
|
|
20241004,111400,365678415,2895,2895,2895,2895,0
|
|
20241004,111300,365678415,2895,2895,2905,2895,3743
|
|
20241004,111200,354813160,2895,2895,2895,2895,11
|
|
20241004,111100,354781315,2895,2890,2895,2890,1508
|
|
20241004,111000,350416160,2885,2885,2885,2885,741
|
|
20241004,110900,348278375,2890,2890,2890,2890,215
|
|
20241004,110800,347657025,2890,2890,2890,2890,1000
|
|
20241004,110700,344767025,2895,2895,2895,2895,510
|
|
20241004,110600,343290575,2895,2895,2895,2895,2000
|
|
20241004,110500,337500575,2900,2900,2900,2900,95
|
|
20241004,110400,337225075,2900,2900,2900,2900,279
|
|
20241004,110300,336415975,2900,2905,2905,2900,360
|
|
20241004,110200,335371175,2900,2900,2900,2900,370
|
|
20241004,110100,334298175,2900,2900,2900,2900,1033
|
|
20241004,110000,331302475,2900,2885,2900,2885,11671
|
|
20241004,105900,297548715,2885,2885,2885,2885,85
|
|
20241004,105800,297303490,2885,2885,2885,2885,0
|
|
20241004,105700,297303490,2885,2890,2890,2880,1997
|
|
20241004,105600,291542175,2885,2885,2885,2885,50
|
|
20241004,105500,291397925,2885,2890,2890,2885,129
|
|
20241004,105400,291025535,2885,2885,2885,2885,0
|
|
20241004,105300,291025535,2885,2885,2885,2885,0
|
|
20241004,105200,291025535,2885,2885,2885,2885,0
|
|
20241004,105100,291025535,2885,2890,2890,2885,135
|
|
20241004,105000,290635835,2885,2885,2885,2885,0
|
|
20241004,104900,290635835,2885,2890,2890,2885,1140
|
|
20241004,104800,287346735,2890,2885,2890,2885,196
|
|
20241004,104700,286780750,2885,2885,2885,2885,1429
|
|
20241004,104600,282658085,2890,2890,2890,2890,5
|
|
20241004,104500,282643635,2890,2890,2890,2890,0
|
|
20241004,104400,282643635,2890,2890,2890,2890,46
|
|
20241004,104300,282510695,2885,2885,2885,2885,0
|
|
20241004,104200,282510695,2885,2885,2885,2885,0
|
|
20241004,104100,282510695,2885,2890,2890,2885,129
|
|
20241004,104000,282138305,2890,2890,2890,2890,0
|
|
20241004,103900,282138305,2890,2885,2890,2885,669
|
|
20241004,103800,280208235,2885,2885,2885,2885,15
|
|
20241004,103700,280164960,2885,2885,2885,2885,311
|
|
20241004,103600,279267725,2885,2885,2885,2885,51
|
|
20241004,103500,279120590,2885,2885,2885,2885,0
|
|
20241004,103400,279120590,2885,2885,2885,2885,55
|
|
20241004,103300,278961915,2885,2885,2885,2885,1939
|
|
20241004,103200,273367900,2885,2885,2885,2885,48
|
|
20241004,103100,273229420,2880,2885,2885,2880,52
|
|
20241004,103000,273079410,2885,2885,2885,2885,503
|
|
20241004,102900,271628255,2885,2885,2885,2880,11
|
|
20241004,102800,271596565,2880,2880,2880,2875,3436
|
|
20241004,102700,261700955,2875,2880,2880,2875,2760
|
|
20241004,102600,253752190,2875,2875,2875,2875,0
|
|
20241004,102500,253752190,2875,2875,2880,2875,286
|
|
20241004,102400,252929715,2875,2875,2875,2875,0
|
|
20241004,102300,252929715,2875,2875,2875,2875,50
|
|
20241004,102200,252785965,2875,2875,2875,2875,637
|
|
20241004,102100,250954590,2875,2875,2875,2875,0
|
|
20241004,102000,250954590,2875,2875,2875,2875,4
|
|
20241004,101900,250943090,2870,2870,2870,2870,62
|
|
20241004,101800,250765150,2870,2875,2875,2870,1225
|
|
20241004,101700,247248275,2875,2875,2875,2875,92
|
|
20241004,101600,246983775,2875,2880,2880,2875,2045
|
|
20241004,101500,241104175,2880,2880,2880,2880,35
|
|
20241004,101400,241003375,2880,2880,2880,2880,1
|
|
20241004,101300,241000495,2880,2880,2880,2880,46
|
|
20241004,101200,240868015,2875,2875,2875,2875,0
|
|
20241004,101100,240868015,2875,2875,2875,2875,148
|
|
20241004,101000,240442515,2880,2880,2880,2880,604
|
|
20241004,100900,238702995,2875,2880,2880,2875,774
|
|
20241004,100800,236475235,2875,2880,2880,2875,527
|
|
20241004,100700,234960105,2880,2880,2880,2880,2
|
|
20241004,100600,234954345,2875,2880,2880,2875,406
|
|
20241004,100500,233787090,2875,2875,2875,2875,5
|
|
20241004,100400,233772715,2875,2875,2875,2875,1096
|
|
20241004,100300,230621715,2870,2860,2870,2860,1103
|
|
20241004,100200,227457085,2870,2870,2870,2870,2
|
|
20241004,100100,227451345,2870,2865,2870,2865,210
|
|
20241004,100000,226849675,2860,2860,2860,2860,0
|
|
20241004,095900,226849675,2860,2860,2860,2860,1924
|
|
20241004,095800,221347035,2865,2865,2865,2865,7
|
|
20241004,095700,221326980,2865,2865,2865,2865,65
|
|
20241004,095600,221140755,2860,2860,2860,2860,3142
|
|
20241004,095500,212154635,2870,2870,2870,2870,203
|
|
20241004,095400,211572025,2865,2870,2870,2865,3000
|
|
20241004,095300,202974010,2875,2875,2875,2875,70
|
|
20241004,095200,202772760,2880,2880,2880,2880,45
|
|
20241004,095100,202643160,2875,2875,2875,2875,403
|
|
20241004,095000,201484535,2875,2875,2875,2875,20
|
|
20241004,094900,201427035,2875,2875,2875,2870,1634
|
|
20241004,094800,196729540,2875,2875,2875,2875,0
|
|
20241004,094700,196729540,2875,2875,2875,2875,0
|
|
20241004,094600,196729540,2875,2870,2875,2870,155
|
|
20241004,094500,196284065,2870,2870,2870,2870,833
|
|
20241004,094400,193893355,2870,2870,2870,2870,3095
|
|
20241004,094300,185010705,2860,2865,2870,2860,96
|
|
20241004,094200,184735535,2865,2870,2870,2865,2379
|
|
20241004,094100,177919600,2870,2870,2870,2870,98
|
|
20241004,094000,177638340,2870,2870,2870,2870,47
|
|
20241004,093900,177503450,2865,2865,2865,2865,144
|
|
20241004,093800,177090890,2870,2865,2870,2865,41
|
|
20241004,093700,176973420,2865,2860,2865,2860,5089
|
|
20241004,093600,162393680,2860,2860,2860,2860,15
|
|
20241004,093500,162350780,2860,2860,2860,2860,1000
|
|
20241004,093400,159490780,2865,2870,2870,2865,12
|
|
20241004,093300,159456395,2870,2870,2875,2865,4811
|
|
20241004,093200,145669400,2875,2875,2875,2870,50
|
|
20241004,093100,145525765,2875,2875,2875,2870,255
|
|
20241004,093000,144793780,2875,2875,2875,2875,20
|
|
20241004,092900,144736280,2870,2870,2880,2870,2727
|
|
20241004,092800,136894450,2870,2870,2870,2870,863
|
|
20241004,092700,134417640,2870,2870,2870,2870,0
|
|
20241004,092600,134417640,2870,2870,2870,2870,101
|
|
20241004,092500,134127770,2870,2875,2875,2870,2515
|
|
20241004,092400,126907860,2875,2875,2875,2875,203
|
|
20241004,092300,126324235,2875,2880,2885,2875,2969
|
|
20241004,092200,117772265,2885,2885,2885,2875,1552
|
|
20241004,092100,113298615,2880,2885,2885,2880,251
|
|
20241004,092000,112574485,2880,2880,2880,2880,1079
|
|
20241004,091900,109466965,2880,2875,2880,2875,2246
|
|
20241004,091800,103003590,2875,2880,2880,2875,1076
|
|
20241004,091700,99904735,2880,2880,2880,2880,2797
|
|
20241004,091600,91849375,2880,2870,2880,2870,1232
|
|
20241004,091500,88307865,2870,2875,2875,2870,236
|
|
20241004,091400,87630490,2880,2870,2880,2870,3371
|
|
20241004,091300,77938925,2870,2870,2870,2870,25
|
|
20241004,091200,77867175,2875,2875,2875,2875,6539
|
|
20241004,091100,59067550,2880,2880,2880,2880,359
|
|
20241004,091000,58033630,2890,2875,2890,2875,5081
|
|
20241004,090900,43382420,2870,2870,2875,2870,1015
|
|
20241004,090800,40469350,2880,2880,2880,2875,444
|
|
20241004,090700,39191185,2880,2880,2880,2875,2520
|
|
20241004,090600,31936180,2880,2875,2880,2875,161
|
|
20241004,090500,31473005,2880,2880,2880,2880,402
|
|
20241004,090400,30315245,2865,2865,2865,2865,101
|
|
20241004,090300,30025880,2860,2860,2890,2860,3688
|
|
20241004,090200,19410360,2860,2855,2860,2855,304
|
|
20241004,090100,18542165,2855,2855,2855,2845,745
|
|
20241004,090000,16418850,2850,2850,2850,2850,5761
|