598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185500,756642510,2880,2880,2880,2880,5360
|
|
20241016,185400,756642510,2880,2880,2880,2880,0
|
|
20241016,185300,756642510,2880,2880,2880,2880,0
|
|
20241016,185200,756642510,2880,2880,2880,2880,0
|
|
20241016,185100,756642510,2880,2880,2880,2880,0
|
|
20241016,185000,756642510,2880,2880,2880,2880,0
|
|
20241016,184900,756642510,2880,2880,2880,2880,0
|
|
20241016,184800,756642510,2880,2880,2880,2880,0
|
|
20241016,184700,756642510,2880,2880,2880,2880,0
|
|
20241016,184600,756642510,2880,2880,2880,2880,0
|
|
20241016,184500,756642510,2880,2880,2880,2880,0
|
|
20241016,184400,756642510,2880,2880,2880,2880,0
|
|
20241016,184300,756642510,2880,2880,2880,2880,0
|
|
20241016,184200,756642510,2880,2880,2880,2880,0
|
|
20241016,184100,756642510,2880,2880,2880,2880,0
|
|
20241016,184000,756642510,2880,2880,2880,2880,0
|
|
20241016,183900,756642510,2880,2880,2880,2880,0
|
|
20241016,183800,756642510,2880,2880,2880,2880,0
|
|
20241016,183700,756642510,2880,2880,2880,2880,0
|
|
20241016,183600,756642510,2880,2880,2880,2880,0
|
|
20241016,183500,756642510,2880,2880,2880,2880,0
|
|
20241016,183400,756642510,2880,2880,2880,2880,0
|
|
20241016,183300,756642510,2880,2880,2880,2880,0
|
|
20241016,183200,756642510,2880,2880,2880,2880,0
|
|
20241016,183100,756642510,2880,2880,2880,2880,0
|
|
20241016,183000,756642510,2880,2880,2880,2880,0
|
|
20241016,182900,756642510,2880,2880,2880,2880,0
|
|
20241016,182800,756642510,2880,2880,2880,2880,0
|
|
20241016,182700,756642510,2880,2880,2880,2880,0
|
|
20241016,182600,756642510,2880,2880,2880,2880,0
|
|
20241016,182500,756642510,2880,2880,2880,2880,5360
|
|
20241016,182400,756642510,2880,2880,2880,2880,0
|
|
20241016,182300,756642510,2880,2880,2880,2880,0
|
|
20241016,182200,756642510,2880,2880,2880,2880,0
|
|
20241016,182100,756642510,2880,2880,2880,2880,0
|
|
20241016,182000,756642510,2880,2880,2880,2880,0
|
|
20241016,181900,756642510,2880,2880,2880,2880,0
|
|
20241016,181800,756642510,2880,2880,2880,2880,0
|
|
20241016,181700,756642510,2880,2880,2880,2880,0
|
|
20241016,181600,756642510,2880,2880,2880,2880,0
|
|
20241016,181500,756642510,2880,2880,2880,2880,0
|
|
20241016,181400,756642510,2880,2880,2880,2880,0
|
|
20241016,181300,756642510,2880,2880,2880,2880,0
|
|
20241016,181200,756642510,2880,2880,2880,2880,0
|
|
20241016,181100,756642510,2880,2880,2880,2880,0
|
|
20241016,181000,756642510,2880,2880,2880,2880,0
|
|
20241016,180900,756642510,2880,2880,2880,2880,0
|
|
20241016,180800,756642510,2880,2880,2880,2880,0
|
|
20241016,180700,756642510,2880,2880,2880,2880,0
|
|
20241016,180600,756642510,2880,2880,2880,2880,0
|
|
20241016,180500,756642510,2880,2880,2880,2880,0
|
|
20241016,180400,756642510,2880,2880,2880,2880,0
|
|
20241016,180300,756642510,2880,2880,2880,2880,0
|
|
20241016,180200,756642510,2880,2880,2880,2880,0
|
|
20241016,180100,756642510,2880,2880,2880,2880,0
|
|
20241016,180000,756642510,2880,2880,2880,2880,0
|
|
20241016,175900,756642510,2880,2880,2880,2880,0
|
|
20241016,175800,756642510,2880,2880,2880,2880,0
|
|
20241016,175700,756642510,2880,2880,2880,2880,0
|
|
20241016,175600,756642510,2880,2880,2880,2880,0
|
|
20241016,175500,756642510,2880,2880,2880,2880,5360
|
|
20241016,175400,756642510,2880,2880,2880,2880,0
|
|
20241016,175300,756642510,2880,2880,2880,2880,0
|
|
20241016,175200,756642510,2880,2880,2880,2880,0
|
|
20241016,175100,756642510,2880,2880,2880,2880,0
|
|
20241016,175000,756642510,2880,2880,2880,2880,0
|
|
20241016,174900,756642510,2880,2880,2880,2880,0
|
|
20241016,174800,756642510,2880,2880,2880,2880,0
|
|
20241016,174700,756642510,2880,2880,2880,2880,0
|
|
20241016,174600,756642510,2880,2880,2880,2880,0
|
|
20241016,174500,756642510,2880,2880,2880,2880,0
|
|
20241016,174400,756642510,2880,2880,2880,2880,0
|
|
20241016,174300,756642510,2880,2880,2880,2880,0
|
|
20241016,174200,756642510,2880,2880,2880,2880,0
|
|
20241016,174100,756642510,2880,2880,2880,2880,0
|
|
20241016,174000,756642510,2880,2880,2880,2880,0
|
|
20241016,173900,756642510,2880,2880,2880,2880,0
|
|
20241016,173800,756642510,2880,2880,2880,2880,0
|
|
20241016,173700,756642510,2880,2880,2880,2880,0
|
|
20241016,173600,756642510,2880,2880,2880,2880,0
|
|
20241016,173500,756642510,2880,2880,2880,2880,0
|
|
20241016,173400,756642510,2880,2880,2880,2880,0
|
|
20241016,173300,756642510,2880,2880,2880,2880,0
|
|
20241016,173200,756642510,2880,2880,2880,2880,0
|
|
20241016,173100,756642510,2880,2880,2880,2880,0
|
|
20241016,173000,756642510,2880,2880,2880,2880,0
|
|
20241016,172900,756642510,2880,2880,2880,2880,0
|
|
20241016,172800,756642510,2880,2880,2880,2880,0
|
|
20241016,172700,756642510,2880,2880,2880,2880,0
|
|
20241016,172600,756642510,2880,2880,2880,2880,0
|
|
20241016,172500,756642510,2880,2880,2880,2880,5360
|
|
20241016,172400,756642510,2880,2880,2880,2880,0
|
|
20241016,172300,756642510,2880,2880,2880,2880,0
|
|
20241016,172200,756642510,2880,2880,2880,2880,0
|
|
20241016,172100,756642510,2880,2880,2880,2880,0
|
|
20241016,172000,756642510,2880,2880,2880,2880,0
|
|
20241016,171900,756642510,2880,2880,2880,2880,0
|
|
20241016,171800,756642510,2880,2880,2880,2880,0
|
|
20241016,171700,756642510,2880,2880,2880,2880,0
|
|
20241016,171600,756642510,2880,2880,2880,2880,0
|
|
20241016,171500,756642510,2880,2880,2880,2880,0
|
|
20241016,171400,756642510,2880,2880,2880,2880,0
|
|
20241016,171300,756642510,2880,2880,2880,2880,0
|
|
20241016,171200,756642510,2880,2880,2880,2880,0
|
|
20241016,171100,756642510,2880,2880,2880,2880,0
|
|
20241016,171000,756642510,2880,2880,2880,2880,0
|
|
20241016,170900,756642510,2880,2880,2880,2880,0
|
|
20241016,170800,756642510,2880,2880,2880,2880,0
|
|
20241016,170700,756642510,2880,2880,2880,2880,0
|
|
20241016,170600,756642510,2880,2880,2880,2880,0
|
|
20241016,170500,756642510,2880,2880,2880,2880,0
|
|
20241016,170400,756642510,2880,2880,2880,2880,0
|
|
20241016,170300,756642510,2880,2880,2880,2880,0
|
|
20241016,170200,756642510,2880,2880,2880,2880,0
|
|
20241016,170100,756642510,2880,2880,2880,2880,0
|
|
20241016,170000,756642510,2880,2880,2880,2880,0
|
|
20241016,165900,756642510,2880,2880,2880,2880,0
|
|
20241016,165800,756642510,2880,2880,2880,2880,0
|
|
20241016,165700,756642510,2880,2880,2880,2880,0
|
|
20241016,165600,756642510,2880,2880,2880,2880,0
|
|
20241016,165500,756642510,2880,2880,2880,2880,5360
|
|
20241016,165400,756642510,2880,2880,2880,2880,0
|
|
20241016,165300,756642510,2880,2880,2880,2880,0
|
|
20241016,165200,756642510,2880,2880,2880,2880,0
|
|
20241016,165100,756642510,2880,2880,2880,2880,0
|
|
20241016,165000,756642510,2880,2880,2880,2880,0
|
|
20241016,164900,756642510,2880,2880,2880,2880,0
|
|
20241016,164800,756642510,2880,2880,2880,2880,0
|
|
20241016,164700,756642510,2880,2880,2880,2880,0
|
|
20241016,164600,756642510,2880,2880,2880,2880,0
|
|
20241016,164500,756642510,2880,2880,2880,2880,0
|
|
20241016,164400,756642510,2880,2880,2880,2880,0
|
|
20241016,164300,756642510,2880,2880,2880,2880,0
|
|
20241016,164200,756642510,2880,2880,2880,2880,0
|
|
20241016,164100,756642510,2880,2880,2880,2880,0
|
|
20241016,164000,756642510,2880,2880,2880,2880,0
|
|
20241016,163900,756642510,2880,2880,2880,2880,0
|
|
20241016,163800,756642510,2880,2880,2880,2880,0
|
|
20241016,163700,756642510,2880,2880,2880,2880,0
|
|
20241016,163600,756642510,2880,2880,2880,2880,0
|
|
20241016,163500,756642510,2880,2880,2880,2880,0
|
|
20241016,163400,756642510,2880,2880,2880,2880,0
|
|
20241016,163300,756642510,2880,2880,2880,2880,0
|
|
20241016,163200,756642510,2880,2880,2880,2880,0
|
|
20241016,163100,756642510,2880,2880,2880,2880,0
|
|
20241016,163000,756642510,2880,2880,2880,2880,0
|
|
20241016,162900,756642510,2880,2880,2880,2880,0
|
|
20241016,162800,756642510,2880,2880,2880,2880,0
|
|
20241016,162700,756642510,2880,2880,2880,2880,0
|
|
20241016,162600,756642510,2880,2880,2880,2880,0
|
|
20241016,162500,756642510,2880,2880,2880,2880,5360
|
|
20241016,162400,756642510,2880,2880,2880,2880,0
|
|
20241016,162300,756642510,2880,2880,2880,2880,0
|
|
20241016,162200,756642510,2880,2880,2880,2880,0
|
|
20241016,162100,756642510,2880,2880,2880,2880,0
|
|
20241016,162000,756642510,2880,2880,2880,2880,0
|
|
20241016,161900,756642510,2880,2880,2880,2880,0
|
|
20241016,161800,756642510,2880,2880,2880,2880,0
|
|
20241016,161700,756642510,2880,2880,2880,2880,0
|
|
20241016,161600,756642510,2880,2880,2880,2880,0
|
|
20241016,161500,756642510,2880,2880,2880,2880,0
|
|
20241016,161400,756642510,2880,2880,2880,2880,0
|
|
20241016,161300,756642510,2880,2880,2880,2880,0
|
|
20241016,161200,756642510,2880,2880,2880,2880,0
|
|
20241016,161100,756642510,2880,2880,2880,2880,0
|
|
20241016,161000,756642510,2880,2880,2880,2880,0
|
|
20241016,160900,756642510,2880,2880,2880,2880,0
|
|
20241016,160800,756642510,2880,2880,2880,2880,0
|
|
20241016,160700,756642510,2880,2880,2880,2880,0
|
|
20241016,160600,756642510,2880,2880,2880,2880,0
|
|
20241016,160500,756642510,2880,2880,2880,2880,0
|
|
20241016,160400,756642510,2880,2880,2880,2880,0
|
|
20241016,160300,756642510,2880,2880,2880,2880,0
|
|
20241016,160200,756642510,2880,2880,2880,2880,0
|
|
20241016,160100,756642510,2880,2880,2880,2880,0
|
|
20241016,160000,756642510,2880,2880,2880,2880,0
|
|
20241016,155900,756642510,2880,2880,2880,2880,0
|
|
20241016,155800,756642510,2880,2880,2880,2880,0
|
|
20241016,155700,756642510,2880,2880,2880,2880,0
|
|
20241016,155600,756642510,2880,2880,2880,2880,0
|
|
20241016,155500,756642510,2880,2880,2880,2880,5360
|
|
20241016,155400,756642510,2880,2880,2880,2880,0
|
|
20241016,155300,756642510,2880,2880,2880,2880,0
|
|
20241016,155200,756642510,2880,2880,2880,2880,0
|
|
20241016,155100,756642510,2880,2880,2880,2880,0
|
|
20241016,155000,756642510,2880,2880,2880,2880,0
|
|
20241016,154900,756642510,2880,2880,2880,2880,0
|
|
20241016,154800,756642510,2880,2880,2880,2880,0
|
|
20241016,154700,756642510,2880,2880,2880,2880,0
|
|
20241016,154600,756642510,2880,2880,2880,2880,0
|
|
20241016,154500,756642510,2880,2880,2880,2880,0
|
|
20241016,154400,756642510,2880,2880,2880,2880,0
|
|
20241016,154300,756642510,2880,2880,2880,2880,0
|
|
20241016,154200,756642510,2880,2880,2880,2880,0
|
|
20241016,154100,756642510,2880,2880,2880,2880,0
|
|
20241016,154000,756642510,2880,2880,2880,2880,0
|
|
20241016,153900,756642510,2880,2880,2880,2880,0
|
|
20241016,153800,756642510,2880,2880,2880,2880,0
|
|
20241016,153700,756642510,2880,2880,2880,2880,0
|
|
20241016,153600,756642510,2880,2880,2880,2880,0
|
|
20241016,153500,756642510,2880,2880,2880,2880,0
|
|
20241016,153400,756642510,2880,2880,2880,2880,0
|
|
20241016,153300,756642510,2880,2880,2880,2880,0
|
|
20241016,153200,756642510,2880,2880,2880,2880,0
|
|
20241016,153100,756642510,2880,2880,2880,2880,0
|
|
20241016,153000,756642510,2880,2880,2880,2880,5360
|
|
20241016,152900,741205710,2880,2880,2880,2880,0
|
|
20241016,152800,741205710,2880,2880,2880,2880,0
|
|
20241016,152700,741205710,2880,2880,2880,2880,0
|
|
20241016,152600,741205710,2880,2880,2880,2880,0
|
|
20241016,152500,741205710,2880,2880,2880,2880,0
|
|
20241016,152400,741205710,2880,2880,2880,2880,0
|
|
20241016,152300,741205710,2880,2880,2880,2880,0
|
|
20241016,152200,741205710,2880,2880,2880,2880,0
|
|
20241016,152100,741205710,2880,2880,2880,2880,0
|
|
20241016,152000,741205710,2880,2880,2880,2880,0
|
|
20241016,151900,741205710,2880,2880,2880,2875,944
|
|
20241016,151800,738488705,2880,2880,2880,2875,628
|
|
20241016,151700,736680185,2875,2880,2880,2875,958
|
|
20241016,151600,733922645,2880,2880,2880,2880,444
|
|
20241016,151500,732643925,2875,2885,2885,2875,322
|
|
20241016,151400,731716565,2885,2885,2885,2880,6
|
|
20241016,151300,731699260,2880,2885,2885,2880,7746
|
|
20241016,151200,709390775,2885,2885,2885,2885,1120
|
|
20241016,151100,706159575,2885,2885,2885,2880,428
|
|
20241016,151000,704926895,2885,2885,2885,2885,5
|
|
20241016,150900,704912470,2885,2885,2885,2885,5
|
|
20241016,150800,704898045,2885,2880,2885,2880,405
|
|
20241016,150700,703731620,2885,2885,2885,2875,5105
|
|
20241016,150600,689029825,2885,2885,2885,2885,5
|
|
20241016,150500,689015400,2885,2885,2885,2880,296
|
|
20241016,150400,688162890,2885,2880,2885,2880,6
|
|
20241016,150300,688145590,2875,2880,2880,2875,1798
|
|
20241016,150200,682972850,2885,2880,2885,2880,256
|
|
20241016,150100,682235550,2880,2880,2880,2880,6
|
|
20241016,150000,682218270,2880,2880,2880,2875,267
|
|
20241016,145900,681450585,2880,2880,2880,2880,49
|
|
20241016,145800,681309465,2880,2880,2880,2875,133
|
|
20241016,145700,680927065,2880,2880,2880,2880,7
|
|
20241016,145600,680906905,2880,2880,2880,2880,5
|
|
20241016,145500,680892505,2880,2880,2880,2880,5
|
|
20241016,145400,680878105,2875,2880,2880,2875,40
|
|
20241016,145300,680763080,2880,2885,2885,2880,160
|
|
20241016,145200,680302255,2885,2885,2885,2885,25
|
|
20241016,145100,680230130,2885,2885,2885,2880,4290
|
|
20241016,145000,667874905,2880,2885,2885,2880,7
|
|
20241016,144900,667854720,2885,2885,2885,2885,24
|
|
20241016,144800,667785480,2885,2885,2885,2885,9
|
|
20241016,144700,667759515,2885,2885,2885,2885,5
|
|
20241016,144600,667745090,2885,2885,2885,2885,7
|
|
20241016,144500,667724895,2880,2885,2885,2880,1154
|
|
20241016,144400,664401155,2885,2885,2885,2885,7
|
|
20241016,144300,664380960,2885,2885,2885,2885,91
|
|
20241016,144200,664118425,2885,2885,2885,2885,162
|
|
20241016,144100,663651055,2885,2885,2885,2885,80
|
|
20241016,144000,663420255,2885,2885,2885,2885,12
|
|
20241016,143900,663385635,2885,2885,2885,2885,12
|
|
20241016,143800,663351015,2885,2885,2885,2885,11
|
|
20241016,143700,663319280,2885,2885,2885,2885,207
|
|
20241016,143600,662722085,2875,2880,2885,2875,53
|
|
20241016,143500,662569585,2880,2880,2880,2880,343
|
|
20241016,143400,661581745,2880,2880,2880,2880,41
|
|
20241016,143300,661463665,2880,2880,2880,2880,8
|
|
20241016,143200,661440625,2880,2880,2880,2875,1018
|
|
20241016,143100,658513790,2880,2875,2880,2875,8
|
|
20241016,143000,658490755,2880,2880,2880,2880,28
|
|
20241016,142900,658410115,2880,2880,2880,2875,15
|
|
20241016,142800,658366955,2880,2880,2880,2880,8
|
|
20241016,142700,658343915,2880,2880,2880,2875,89
|
|
20241016,142600,658087795,2880,2880,2880,2880,7
|
|
20241016,142500,658067635,2880,2885,2885,2880,117
|
|
20241016,142400,657730200,2885,2880,2885,2880,14
|
|
20241016,142300,657689865,2880,2880,2880,2880,408
|
|
20241016,142200,656514825,2870,2880,2880,2870,1423
|
|
20241016,142100,652430365,2870,2875,2875,2870,269
|
|
20241016,142000,651657845,2870,2880,2880,2870,2089
|
|
20241016,141900,645656770,2875,2880,2880,2875,5887
|
|
20241016,141800,628730590,2880,2880,2880,2880,102
|
|
20241016,141700,628436830,2880,2880,2880,2880,457
|
|
20241016,141600,627120670,2880,2880,2880,2880,0
|
|
20241016,141500,627120670,2880,2875,2880,2875,266
|
|
20241016,141400,626355870,2875,2875,2875,2875,2
|
|
20241016,141300,626350120,2875,2875,2875,2875,320
|
|
20241016,141200,625430120,2875,2875,2875,2875,48
|
|
20241016,141100,625292120,2875,2880,2880,2875,789
|
|
20241016,141000,623023710,2880,2880,2880,2880,7484
|
|
20241016,140900,601469790,2880,2880,2880,2880,2056
|
|
20241016,140800,595548510,2880,2885,2885,2880,1144
|
|
20241016,140700,592251030,2885,2885,2885,2885,304
|
|
20241016,140600,591373990,2885,2885,2885,2885,114
|
|
20241016,140500,591045100,2885,2885,2885,2885,4450
|
|
20241016,140400,578206850,2885,2885,2885,2885,500
|
|
20241016,140300,576764350,2885,2880,2885,2880,2822
|
|
20241016,140200,568636490,2885,2885,2885,2885,2
|
|
20241016,140100,568630720,2885,2885,2885,2885,2
|
|
20241016,140000,568624950,2880,2880,2880,2880,160
|
|
20241016,135900,568164150,2885,2885,2885,2885,0
|
|
20241016,135800,568164150,2885,2885,2885,2885,0
|
|
20241016,135700,568164150,2885,2885,2885,2885,0
|
|
20241016,135600,568164150,2885,2880,2885,2880,505
|
|
20241016,135500,566709725,2885,2885,2885,2885,4
|
|
20241016,135400,566698185,2885,2885,2885,2885,4881
|
|
20241016,135300,552616500,2890,2890,2890,2890,95
|
|
20241016,135200,552341950,2885,2885,2885,2885,0
|
|
20241016,135100,552341950,2885,2885,2885,2885,0
|
|
20241016,135000,552341950,2885,2885,2885,2885,0
|
|
20241016,134900,552341950,2885,2885,2885,2885,0
|
|
20241016,134800,552341950,2885,2885,2885,2885,0
|
|
20241016,134700,552341950,2885,2895,2895,2885,34
|
|
20241016,134600,552243760,2890,2890,2890,2890,122
|
|
20241016,134500,551891180,2890,2890,2890,2890,180
|
|
20241016,134400,551370980,2890,2890,2890,2890,100
|
|
20241016,134300,551081980,2890,2890,2890,2890,100
|
|
20241016,134200,550792980,2890,2890,2890,2890,812
|
|
20241016,134100,548446300,2890,2890,2890,2890,120
|
|
20241016,134000,548099500,2890,2885,2890,2885,15
|
|
20241016,133900,548056175,2885,2885,2885,2880,741
|
|
20241016,133800,545919245,2885,2880,2885,2880,857
|
|
20241016,133700,543451075,2885,2880,2885,2880,127
|
|
20241016,133600,543085265,2885,2880,2885,2880,327
|
|
20241016,133500,542143500,2885,2885,2885,2885,7
|
|
20241016,133400,542123305,2885,2885,2885,2885,1513
|
|
20241016,133300,537758300,2885,2885,2885,2885,70
|
|
20241016,133200,537556350,2885,2885,2885,2885,439
|
|
20241016,133100,536289835,2880,2880,2880,2880,1600
|
|
20241016,133000,531681835,2880,2885,2885,2880,416
|
|
20241016,132900,530483705,2885,2885,2885,2885,308
|
|
20241016,132800,529595125,2885,2885,2885,2885,8
|
|
20241016,132700,529572045,2885,2885,2885,2885,5669
|
|
20241016,132600,513216980,2885,2890,2890,2885,606
|
|
20241016,132500,511468140,2890,2890,2890,2890,3
|
|
20241016,132400,511459470,2890,2890,2890,2890,0
|
|
20241016,132300,511459470,2890,2890,2890,2890,10
|
|
20241016,132200,511430570,2885,2885,2885,2885,0
|
|
20241016,132100,511430570,2885,2885,2885,2885,1
|
|
20241016,132000,511427685,2885,2885,2885,2885,0
|
|
20241016,131900,511427685,2885,2885,2885,2885,0
|
|
20241016,131800,511427685,2885,2885,2885,2885,21
|
|
20241016,131700,511367100,2885,2885,2885,2885,6
|
|
20241016,131600,511349790,2895,2895,2895,2895,0
|
|
20241016,131500,511349790,2895,2895,2895,2895,0
|
|
20241016,131400,511349790,2895,2895,2895,2895,200
|
|
20241016,131300,510770790,2885,2885,2885,2885,0
|
|
20241016,131200,510770790,2885,2885,2885,2885,100
|
|
20241016,131100,510482290,2890,2890,2890,2890,1
|
|
20241016,131000,510479400,2890,2890,2890,2890,0
|
|
20241016,130900,510479400,2890,2890,2890,2890,81
|
|
20241016,130800,510245310,2895,2895,2895,2895,22
|
|
20241016,130700,510181620,2900,2900,2900,2900,5
|
|
20241016,130600,510167120,2900,2895,2900,2895,5
|
|
20241016,130500,510152635,2895,2895,2895,2885,2354
|
|
20241016,130400,503354615,2900,2900,2900,2900,22
|
|
20241016,130300,503290815,2895,2905,2905,2895,1204
|
|
20241016,130200,499805210,2905,2905,2905,2905,5
|
|
20241016,130100,499790685,2905,2905,2905,2905,2
|
|
20241016,130000,499784875,2900,2905,2905,2900,1248
|
|
20241016,125900,496165645,2900,2910,2910,2900,2721
|
|
20241016,125800,488252535,2910,2895,2910,2895,3659
|
|
20241016,125700,477621785,2895,2895,2895,2895,1126
|
|
20241016,125600,474362015,2895,2890,2895,2890,307
|
|
20241016,125500,473474770,2890,2890,2890,2890,809
|
|
20241016,125400,471136760,2890,2890,2890,2890,3
|
|
20241016,125300,471128090,2890,2890,2890,2890,5
|
|
20241016,125200,471113640,2885,2885,2890,2885,325
|
|
20241016,125100,470176000,2890,2890,2890,2890,65
|
|
20241016,125000,469988150,2890,2890,2890,2890,104
|
|
20241016,124900,469687590,2890,2890,2890,2890,5
|
|
20241016,124800,469673140,2890,2890,2890,2890,5
|
|
20241016,124700,469658690,2890,2890,2890,2890,7
|
|
20241016,124600,469638460,2890,2890,2890,2890,3
|
|
20241016,124500,469629790,2890,2890,2890,2885,3219
|
|
20241016,124400,460342950,2890,2890,2890,2885,2198
|
|
20241016,124300,454001590,2885,2895,2895,2885,584
|
|
20241016,124200,452314820,2890,2890,2890,2890,551
|
|
20241016,124100,450722430,2890,2890,2890,2890,153
|
|
20241016,124000,450280260,2890,2890,2890,2885,46
|
|
20241016,123900,450147325,2890,2890,2890,2885,41
|
|
20241016,123800,450029025,2890,2890,2890,2885,8
|
|
20241016,123700,450005920,2890,2890,2890,2890,14
|
|
20241016,123600,449965460,2890,2890,2890,2890,5
|
|
20241016,123500,449951010,2890,2890,2890,2890,375
|
|
20241016,123400,448867260,2890,2890,2890,2890,3
|
|
20241016,123300,448858590,2890,2890,2890,2890,8
|
|
20241016,123200,448835470,2890,2890,2890,2890,18
|
|
20241016,123100,448783450,2890,2890,2890,2890,55
|
|
20241016,123000,448624500,2890,2890,2890,2885,760
|
|
20241016,122900,446431870,2890,2890,2890,2885,1288
|
|
20241016,122800,442715415,2890,2890,2890,2890,3
|
|
20241016,122700,442706745,2890,2885,2890,2885,77
|
|
20241016,122600,442484530,2890,2890,2890,2890,105
|
|
20241016,122500,442181080,2885,2890,2890,2885,718
|
|
20241016,122400,440109635,2890,2885,2890,2885,51
|
|
20241016,122300,439962475,2890,2890,2890,2890,4
|
|
20241016,122200,439950915,2890,2890,2890,2890,5
|
|
20241016,122100,439936465,2890,2895,2895,2890,5
|
|
20241016,122000,439922010,2890,2890,2890,2890,307
|
|
20241016,121900,439034780,2890,2890,2890,2890,377
|
|
20241016,121800,437945250,2890,2890,2890,2890,85
|
|
20241016,121700,437699600,2885,2895,2895,2885,133
|
|
20241016,121600,437315845,2890,2890,2890,2890,462
|
|
20241016,121500,435980665,2890,2890,2890,2890,1014
|
|
20241016,121400,433050205,2885,2890,2890,2885,25
|
|
20241016,121300,432977960,2890,2890,2890,2885,415
|
|
20241016,121200,431778660,2890,2890,2890,2890,6
|
|
20241016,121100,431761320,2890,2895,2895,2890,207
|
|
20241016,121000,431163075,2895,2895,2895,2895,6
|
|
20241016,120900,431145705,2885,2885,2885,2885,0
|
|
20241016,120800,431145705,2885,2895,2895,2885,117
|
|
20241016,120700,430807630,2895,2895,2895,2895,0
|
|
20241016,120600,430807630,2895,2895,2895,2895,4
|
|
20241016,120500,430796050,2895,2890,2895,2890,18
|
|
20241016,120400,430744005,2890,2890,2890,2885,108
|
|
20241016,120300,430432330,2895,2890,2895,2890,227
|
|
20241016,120200,429776290,2890,2890,2890,2890,244
|
|
20241016,120100,429071130,2890,2890,2890,2890,686
|
|
20241016,120000,427088590,2885,2895,2895,2885,12292
|
|
20241016,115900,391584110,2900,2900,2900,2900,4
|
|
20241016,115800,391572510,2900,2900,2900,2900,5
|
|
20241016,115700,391558010,2900,2900,2900,2900,4
|
|
20241016,115600,391546410,2900,2900,2900,2900,5
|
|
20241016,115500,391531910,2900,2900,2900,2900,4
|
|
20241016,115400,391520310,2900,2900,2900,2900,111
|
|
20241016,115300,391198410,2900,2900,2900,2900,4
|
|
20241016,115200,391186810,2900,2900,2900,2900,5
|
|
20241016,115100,391172310,2900,2900,2900,2900,57
|
|
20241016,115000,391007010,2895,2900,2900,2895,2082
|
|
20241016,114900,384978585,2900,2900,2900,2900,4
|
|
20241016,114800,384966985,2900,2895,2900,2895,243
|
|
20241016,114700,384263475,2895,2890,2895,2890,820
|
|
20241016,114600,381889590,2895,2890,2895,2890,306
|
|
20241016,114500,381005230,2890,2895,2895,2890,1341
|
|
20241016,114400,377128870,2890,2895,2895,2890,2269
|
|
20241016,114300,370569935,2895,2895,2895,2895,129
|
|
20241016,114200,370196480,2895,2895,2895,2895,155
|
|
20241016,114100,369747755,2895,2895,2895,2895,233
|
|
20241016,114000,369073220,2900,2900,2900,2900,1000
|
|
20241016,113900,366173220,2900,2900,2900,2900,0
|
|
20241016,113800,366173220,2900,2900,2900,2900,100
|
|
20241016,113700,365883220,2900,2900,2900,2900,800
|
|
20241016,113600,363563220,2895,2895,2895,2895,0
|
|
20241016,113500,363563220,2895,2895,2895,2895,100
|
|
20241016,113400,363273720,2895,2895,2895,2895,10
|
|
20241016,113300,363244770,2895,2895,2895,2895,2297
|
|
20241016,113200,356594955,2895,2895,2895,2895,276
|
|
20241016,113100,355795935,2895,2900,2900,2895,66
|
|
20241016,113000,355604765,2900,2900,2900,2900,38
|
|
20241016,112900,355494565,2905,2905,2905,2905,0
|
|
20241016,112800,355494565,2905,2905,2905,2905,0
|
|
20241016,112700,355494565,2905,2900,2905,2900,4
|
|
20241016,112600,355482955,2900,2900,2900,2900,105
|
|
20241016,112500,355178455,2895,2895,2895,2895,291
|
|
20241016,112400,354336010,2895,2890,2895,2890,1254
|
|
20241016,112300,350710445,2890,2900,2900,2890,10241
|
|
20241016,112200,321062150,2900,2900,2900,2900,300
|
|
20241016,112100,320192150,2900,2900,2905,2900,1159
|
|
20241016,112000,316829550,2905,2905,2905,2905,345
|
|
20241016,111900,315827325,2905,2905,2905,2905,0
|
|
20241016,111800,315827325,2905,2905,2905,2905,38
|
|
20241016,111700,315716935,2910,2905,2910,2905,118
|
|
20241016,111600,315374080,2900,2900,2900,2900,0
|
|
20241016,111500,315374080,2900,2905,2905,2900,3116
|
|
20241016,111400,306331335,2905,2905,2905,2905,0
|
|
20241016,111300,306331335,2905,2910,2910,2905,50
|
|
20241016,111200,306185885,2905,2905,2905,2905,706
|
|
20241016,111100,304134955,2905,2905,2905,2905,272
|
|
20241016,111000,303344795,2910,2910,2910,2910,958
|
|
20241016,110900,300557015,2910,2910,2910,2910,662
|
|
20241016,110800,298630595,2915,2915,2915,2915,0
|
|
20241016,110700,298630595,2915,2915,2915,2915,500
|
|
20241016,110600,297173095,2915,2915,2915,2915,1400
|
|
20241016,110500,293092095,2910,2910,2910,2910,25
|
|
20241016,110400,293019345,2910,2910,2910,2910,188
|
|
20241016,110300,292472265,2910,2910,2910,2910,46
|
|
20241016,110200,292338405,2910,2910,2910,2910,0
|
|
20241016,110100,292338405,2910,2910,2910,2910,0
|
|
20241016,110000,292338405,2910,2910,2910,2910,114
|
|
20241016,105900,292006665,2905,2905,2905,2905,0
|
|
20241016,105800,292006665,2905,2905,2905,2905,4
|
|
20241016,105700,291995045,2905,2905,2905,2905,0
|
|
20241016,105600,291995045,2905,2905,2905,2905,498
|
|
20241016,105500,290548355,2910,2910,2910,2910,676
|
|
20241016,105400,288581195,2915,2915,2915,2915,11
|
|
20241016,105300,288549130,2915,2915,2915,2915,185
|
|
20241016,105200,288009855,2915,2915,2915,2915,0
|
|
20241016,105100,288009855,2915,2915,2915,2915,160
|
|
20241016,105000,287543455,2920,2920,2920,2920,0
|
|
20241016,104900,287543455,2920,2920,2920,2920,0
|
|
20241016,104800,287543455,2920,2920,2920,2920,0
|
|
20241016,104700,287543455,2920,2920,2920,2920,181
|
|
20241016,104600,287014935,2920,2920,2920,2920,106
|
|
20241016,104500,286705415,2915,2915,2915,2915,220
|
|
20241016,104400,286064115,2915,2915,2915,2915,2602
|
|
20241016,104300,278479285,2920,2920,2920,2920,0
|
|
20241016,104200,278479285,2920,2920,2920,2920,0
|
|
20241016,104100,278479285,2920,2920,2920,2920,0
|
|
20241016,104000,278479285,2920,2920,2920,2920,300
|
|
20241016,103900,277603285,2920,2920,2920,2920,535
|
|
20241016,103800,276041085,2920,2920,2920,2920,2
|
|
20241016,103700,276035245,2920,2920,2920,2920,566
|
|
20241016,103600,274382525,2915,2915,2915,2915,22
|
|
20241016,103500,274318395,2915,2920,2920,2915,2
|
|
20241016,103400,274312560,2920,2920,2920,2920,100
|
|
20241016,103300,274020560,2915,2915,2915,2915,702
|
|
20241016,103200,271974230,2915,2915,2915,2915,0
|
|
20241016,103100,271974230,2915,2920,2920,2915,475
|
|
20241016,103000,270587605,2920,2920,2920,2920,979
|
|
20241016,102900,267728925,2925,2920,2925,2915,484
|
|
20241016,102800,266316460,2930,2930,2930,2930,0
|
|
20241016,102700,266316460,2930,2920,2930,2920,1615
|
|
20241016,102600,261590860,2925,2925,2925,2925,471
|
|
20241016,102500,260213185,2925,2920,2925,2920,432
|
|
20241016,102400,258950035,2920,2920,2920,2920,2096
|
|
20241016,102300,252829715,2915,2915,2915,2910,1380
|
|
20241016,102200,248807245,2910,2910,2910,2910,0
|
|
20241016,102100,248807245,2910,2910,2910,2910,89
|
|
20241016,102000,248548255,2910,2910,2910,2910,30
|
|
20241016,101900,248460955,2910,2910,2910,2910,1300
|
|
20241016,101800,244677955,2910,2910,2910,2910,0
|
|
20241016,101700,244677955,2910,2905,2910,2905,536
|
|
20241016,101600,243120625,2910,2910,2910,2910,990
|
|
20241016,101500,240239725,2910,2905,2910,2905,20
|
|
20241016,101400,240181575,2900,2900,2900,2900,166
|
|
20241016,101300,239700175,2900,2900,2900,2900,1662
|
|
20241016,101200,234880375,2900,2900,2900,2900,0
|
|
20241016,101100,234880375,2900,2905,2905,2900,4367
|
|
20241016,101000,222208675,2910,2910,2910,2910,386
|
|
20241016,100900,221085415,2905,2910,2910,2905,23
|
|
20241016,100800,221018515,2910,2915,2915,2910,968
|
|
20241016,100700,218199910,2910,2910,2910,2910,319
|
|
20241016,100600,217271620,2910,2910,2910,2910,8
|
|
20241016,100500,217248340,2910,2905,2910,2905,154
|
|
20241016,100400,216800950,2900,2900,2900,2900,0
|
|
20241016,100300,216800950,2900,2905,2905,2900,1576
|
|
20241016,100200,212223610,2915,2915,2915,2915,5
|
|
20241016,100100,212209035,2905,2910,2910,2905,515
|
|
20241016,100000,210710395,2910,2910,2910,2910,8
|
|
20241016,095900,210687115,2910,2910,2910,2910,0
|
|
20241016,095800,210687115,2910,2910,2910,2910,364
|
|
20241016,095700,209627875,2915,2910,2915,2910,34
|
|
20241016,095600,209528790,2910,2910,2910,2910,0
|
|
20241016,095500,209528790,2910,2910,2910,2910,1000
|
|
20241016,095400,206618790,2910,2910,2915,2910,808
|
|
20241016,095300,204265860,2915,2915,2915,2915,260
|
|
20241016,095200,203507960,2915,2920,2920,2915,2818
|
|
20241016,095100,195293465,2915,2915,2915,2915,1
|
|
20241016,095000,195290550,2920,2920,2920,2920,13
|
|
20241016,094900,195252590,2920,2920,2925,2920,8
|
|
20241016,094800,195229225,2920,2920,2920,2920,98
|
|
20241016,094700,194943065,2920,2925,2925,2920,648
|
|
20241016,094600,193050900,2925,2925,2925,2920,70
|
|
20241016,094500,192846380,2920,2925,2925,2920,140
|
|
20241016,094400,192437480,2920,2920,2920,2920,11
|
|
20241016,094300,192405360,2925,2925,2925,2925,5
|
|
20241016,094200,192390735,2925,2925,2925,2925,1
|
|
20241016,094100,192387810,2925,2925,2925,2920,479
|
|
20241016,094000,190986785,2925,2925,2930,2925,437
|
|
20241016,093900,189708555,2920,2920,2920,2920,1
|
|
20241016,093800,189705635,2920,2920,2920,2920,1126
|
|
20241016,093700,186417715,2920,2925,2925,2920,1268
|
|
20241016,093600,182715075,2925,2920,2930,2920,2189
|
|
20241016,093500,176302895,2925,2925,2925,2915,2281
|
|
20241016,093400,169641890,2925,2920,2925,2920,1993
|
|
20241016,093300,163822325,2920,2910,2920,2910,1144
|
|
20241016,093200,160488255,2910,2905,2910,2900,1144
|
|
20241016,093100,157163275,2905,2910,2910,2905,205
|
|
20241016,093000,156567725,2905,2900,2905,2900,1230
|
|
20241016,092900,153000475,2905,2905,2905,2900,2559
|
|
20241016,092800,145574080,2905,2905,2905,2905,2173
|
|
20241016,092700,139261515,2905,2905,2905,2905,1
|
|
20241016,092600,139258610,2915,2905,2915,2905,2
|
|
20241016,092500,139252790,2910,2910,2910,2910,1
|
|
20241016,092400,139249880,2915,2905,2915,2905,246
|
|
20241016,092300,138534000,2910,2910,2910,2910,12
|
|
20241016,092200,138499080,2900,2900,2905,2900,118
|
|
20241016,092100,138156530,2900,2915,2915,2895,2575
|
|
20241016,092000,130684495,2915,2910,2925,2910,539
|
|
20241016,091900,129111095,2900,2910,2910,2900,1405
|
|
20241016,091800,125028700,2910,2925,2925,2910,61
|
|
20241016,091700,124850550,2925,2910,2925,2905,1470
|
|
20241016,091600,120560115,2905,2905,2905,2905,1032
|
|
20241016,091500,117562155,2905,2905,2905,2905,47
|
|
20241016,091400,117425620,2905,2900,2905,2900,1033
|
|
20241016,091300,114429270,2905,2895,2905,2895,1798
|
|
20241016,091200,109215215,2900,2900,2900,2900,79
|
|
20241016,091100,108986115,2885,2885,2895,2885,1590
|
|
20241016,091000,104390745,2900,2890,2900,2880,9185
|
|
20241016,090900,77921005,2885,2885,2885,2885,500
|
|
20241016,090800,76478505,2885,2890,2890,2885,6152
|
|
20241016,090700,58702955,2890,2890,2890,2890,78
|
|
20241016,090600,58477535,2890,2900,2900,2890,4462
|
|
20241016,090500,45564270,2895,2900,2905,2895,777
|
|
20241016,090400,43311060,2900,2900,2900,2900,941
|
|
20241016,090300,40582160,2905,2905,2910,2895,3203
|
|
20241016,090200,31299685,2905,2910,2910,2905,1056
|
|
20241016,090100,28226750,2910,2905,2910,2895,6420
|
|
20241016,090000,9628330,2905,2905,2910,2905,3088
|