598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185500,640735615,2845,2845,2845,2845,12672
|
|
20241017,185400,640735615,2845,2845,2845,2845,0
|
|
20241017,185300,640735615,2845,2845,2845,2845,0
|
|
20241017,185200,640735615,2845,2845,2845,2845,0
|
|
20241017,185100,640735615,2845,2845,2845,2845,0
|
|
20241017,185000,640735615,2845,2845,2845,2845,0
|
|
20241017,184900,640735615,2845,2845,2845,2845,0
|
|
20241017,184800,640735615,2845,2845,2845,2845,0
|
|
20241017,184700,640735615,2845,2845,2845,2845,0
|
|
20241017,184600,640735615,2845,2845,2845,2845,0
|
|
20241017,184500,640735615,2845,2845,2845,2845,0
|
|
20241017,184400,640735615,2845,2845,2845,2845,0
|
|
20241017,184300,640735615,2845,2845,2845,2845,0
|
|
20241017,184200,640735615,2845,2845,2845,2845,0
|
|
20241017,184100,640735615,2845,2845,2845,2845,0
|
|
20241017,184000,640735615,2845,2845,2845,2845,0
|
|
20241017,183900,640735615,2845,2845,2845,2845,0
|
|
20241017,183800,640735615,2845,2845,2845,2845,0
|
|
20241017,183700,640735615,2845,2845,2845,2845,0
|
|
20241017,183600,640735615,2845,2845,2845,2845,0
|
|
20241017,183500,640735615,2845,2845,2845,2845,0
|
|
20241017,183400,640735615,2845,2845,2845,2845,0
|
|
20241017,183300,640735615,2845,2845,2845,2845,0
|
|
20241017,183200,640735615,2845,2845,2845,2845,0
|
|
20241017,183100,640735615,2845,2845,2845,2845,0
|
|
20241017,183000,640735615,2845,2845,2845,2845,0
|
|
20241017,182900,640735615,2845,2845,2845,2845,0
|
|
20241017,182800,640735615,2845,2845,2845,2845,0
|
|
20241017,182700,640735615,2845,2845,2845,2845,0
|
|
20241017,182600,640735615,2845,2845,2845,2845,0
|
|
20241017,182500,640735615,2845,2845,2845,2845,12672
|
|
20241017,182400,640735615,2845,2845,2845,2845,0
|
|
20241017,182300,640735615,2845,2845,2845,2845,0
|
|
20241017,182200,640735615,2845,2845,2845,2845,0
|
|
20241017,182100,640735615,2845,2845,2845,2845,0
|
|
20241017,182000,640735615,2845,2845,2845,2845,0
|
|
20241017,181900,640735615,2845,2845,2845,2845,0
|
|
20241017,181800,640735615,2845,2845,2845,2845,0
|
|
20241017,181700,640735615,2845,2845,2845,2845,0
|
|
20241017,181600,640735615,2845,2845,2845,2845,0
|
|
20241017,181500,640735615,2845,2845,2845,2845,0
|
|
20241017,181400,640735615,2845,2845,2845,2845,0
|
|
20241017,181300,640735615,2845,2845,2845,2845,0
|
|
20241017,181200,640735615,2845,2845,2845,2845,0
|
|
20241017,181100,640735615,2845,2845,2845,2845,0
|
|
20241017,181000,640735615,2845,2845,2845,2845,0
|
|
20241017,180900,640735615,2845,2845,2845,2845,0
|
|
20241017,180800,640735615,2845,2845,2845,2845,0
|
|
20241017,180700,640735615,2845,2845,2845,2845,0
|
|
20241017,180600,640735615,2845,2845,2845,2845,0
|
|
20241017,180500,640735615,2845,2845,2845,2845,0
|
|
20241017,180400,640735615,2845,2845,2845,2845,0
|
|
20241017,180300,640735615,2845,2845,2845,2845,0
|
|
20241017,180200,640735615,2845,2845,2845,2845,0
|
|
20241017,180100,640735615,2845,2845,2845,2845,0
|
|
20241017,180000,640735615,2845,2845,2845,2845,0
|
|
20241017,175900,640735615,2845,2845,2845,2845,0
|
|
20241017,175800,640735615,2845,2845,2845,2845,0
|
|
20241017,175700,640735615,2845,2845,2845,2845,0
|
|
20241017,175600,640735615,2845,2845,2845,2845,0
|
|
20241017,175500,640735615,2845,2845,2845,2845,12672
|
|
20241017,175400,640735615,2845,2845,2845,2845,0
|
|
20241017,175300,640735615,2845,2845,2845,2845,0
|
|
20241017,175200,640735615,2845,2845,2845,2845,0
|
|
20241017,175100,640735615,2845,2845,2845,2845,0
|
|
20241017,175000,640735615,2845,2845,2845,2845,0
|
|
20241017,174900,640735615,2845,2845,2845,2845,0
|
|
20241017,174800,640735615,2845,2845,2845,2845,0
|
|
20241017,174700,640735615,2845,2845,2845,2845,0
|
|
20241017,174600,640735615,2845,2845,2845,2845,0
|
|
20241017,174500,640735615,2845,2845,2845,2845,0
|
|
20241017,174400,640735615,2845,2845,2845,2845,0
|
|
20241017,174300,640735615,2845,2845,2845,2845,0
|
|
20241017,174200,640735615,2845,2845,2845,2845,0
|
|
20241017,174100,640735615,2845,2845,2845,2845,0
|
|
20241017,174000,640735615,2845,2845,2845,2845,0
|
|
20241017,173900,640735615,2845,2845,2845,2845,0
|
|
20241017,173800,640735615,2845,2845,2845,2845,0
|
|
20241017,173700,640735615,2845,2845,2845,2845,0
|
|
20241017,173600,640735615,2845,2845,2845,2845,0
|
|
20241017,173500,640735615,2845,2845,2845,2845,0
|
|
20241017,173400,640735615,2845,2845,2845,2845,0
|
|
20241017,173300,640735615,2845,2845,2845,2845,0
|
|
20241017,173200,640735615,2845,2845,2845,2845,0
|
|
20241017,173100,640735615,2845,2845,2845,2845,0
|
|
20241017,173000,640735615,2845,2845,2845,2845,0
|
|
20241017,172900,640735615,2845,2845,2845,2845,0
|
|
20241017,172800,640735615,2845,2845,2845,2845,0
|
|
20241017,172700,640735615,2845,2845,2845,2845,0
|
|
20241017,172600,640735615,2845,2845,2845,2845,0
|
|
20241017,172500,640735615,2845,2845,2845,2845,12672
|
|
20241017,172400,640735615,2845,2845,2845,2845,0
|
|
20241017,172300,640735615,2845,2845,2845,2845,0
|
|
20241017,172200,640735615,2845,2845,2845,2845,0
|
|
20241017,172100,640735615,2845,2845,2845,2845,0
|
|
20241017,172000,640735615,2845,2845,2845,2845,0
|
|
20241017,171900,640735615,2845,2845,2845,2845,0
|
|
20241017,171800,640735615,2845,2845,2845,2845,0
|
|
20241017,171700,640735615,2845,2845,2845,2845,0
|
|
20241017,171600,640735615,2845,2845,2845,2845,0
|
|
20241017,171500,640735615,2845,2845,2845,2845,0
|
|
20241017,171400,640735615,2845,2845,2845,2845,0
|
|
20241017,171300,640735615,2845,2845,2845,2845,0
|
|
20241017,171200,640735615,2845,2845,2845,2845,0
|
|
20241017,171100,640735615,2845,2845,2845,2845,0
|
|
20241017,171000,640735615,2845,2845,2845,2845,0
|
|
20241017,170900,640735615,2845,2845,2845,2845,0
|
|
20241017,170800,640735615,2845,2845,2845,2845,0
|
|
20241017,170700,640735615,2845,2845,2845,2845,0
|
|
20241017,170600,640735615,2845,2845,2845,2845,0
|
|
20241017,170500,640735615,2845,2845,2845,2845,0
|
|
20241017,170400,640735615,2845,2845,2845,2845,0
|
|
20241017,170300,640735615,2845,2845,2845,2845,0
|
|
20241017,170200,640735615,2845,2845,2845,2845,0
|
|
20241017,170100,640735615,2845,2845,2845,2845,0
|
|
20241017,170000,640735615,2845,2845,2845,2845,0
|
|
20241017,165900,640735615,2845,2845,2845,2845,0
|
|
20241017,165800,640735615,2845,2845,2845,2845,0
|
|
20241017,165700,640735615,2845,2845,2845,2845,0
|
|
20241017,165600,640735615,2845,2845,2845,2845,0
|
|
20241017,165500,640735615,2845,2845,2845,2845,12672
|
|
20241017,165400,640735615,2845,2845,2845,2845,0
|
|
20241017,165300,640735615,2845,2845,2845,2845,0
|
|
20241017,165200,640735615,2845,2845,2845,2845,0
|
|
20241017,165100,640735615,2845,2845,2845,2845,0
|
|
20241017,165000,640735615,2845,2845,2845,2845,0
|
|
20241017,164900,640735615,2845,2845,2845,2845,0
|
|
20241017,164800,640735615,2845,2845,2845,2845,0
|
|
20241017,164700,640735615,2845,2845,2845,2845,0
|
|
20241017,164600,640735615,2845,2845,2845,2845,0
|
|
20241017,164500,640735615,2845,2845,2845,2845,0
|
|
20241017,164400,640735615,2845,2845,2845,2845,0
|
|
20241017,164300,640735615,2845,2845,2845,2845,0
|
|
20241017,164200,640735615,2845,2845,2845,2845,0
|
|
20241017,164100,640735615,2845,2845,2845,2845,0
|
|
20241017,164000,640735615,2845,2845,2845,2845,0
|
|
20241017,163900,640735615,2845,2845,2845,2845,0
|
|
20241017,163800,640735615,2845,2845,2845,2845,0
|
|
20241017,163700,640735615,2845,2845,2845,2845,0
|
|
20241017,163600,640735615,2845,2845,2845,2845,0
|
|
20241017,163500,640735615,2845,2845,2845,2845,0
|
|
20241017,163400,640735615,2845,2845,2845,2845,0
|
|
20241017,163300,640735615,2845,2845,2845,2845,0
|
|
20241017,163200,640735615,2845,2845,2845,2845,0
|
|
20241017,163100,640735615,2845,2845,2845,2845,0
|
|
20241017,163000,640735615,2845,2845,2845,2845,0
|
|
20241017,162900,640735615,2845,2845,2845,2845,0
|
|
20241017,162800,640735615,2845,2845,2845,2845,0
|
|
20241017,162700,640735615,2845,2845,2845,2845,0
|
|
20241017,162600,640735615,2845,2845,2845,2845,0
|
|
20241017,162500,640735615,2845,2845,2845,2845,12672
|
|
20241017,162400,640735615,2845,2845,2845,2845,0
|
|
20241017,162300,640735615,2845,2845,2845,2845,0
|
|
20241017,162200,640735615,2845,2845,2845,2845,0
|
|
20241017,162100,640735615,2845,2845,2845,2845,0
|
|
20241017,162000,640735615,2845,2845,2845,2845,0
|
|
20241017,161900,640735615,2845,2845,2845,2845,0
|
|
20241017,161800,640735615,2845,2845,2845,2845,0
|
|
20241017,161700,640735615,2845,2845,2845,2845,0
|
|
20241017,161600,640735615,2845,2845,2845,2845,0
|
|
20241017,161500,640735615,2845,2845,2845,2845,0
|
|
20241017,161400,640735615,2845,2845,2845,2845,0
|
|
20241017,161300,640735615,2845,2845,2845,2845,0
|
|
20241017,161200,640735615,2845,2845,2845,2845,0
|
|
20241017,161100,640735615,2845,2845,2845,2845,0
|
|
20241017,161000,640735615,2845,2845,2845,2845,0
|
|
20241017,160900,640735615,2845,2845,2845,2845,0
|
|
20241017,160800,640735615,2845,2845,2845,2845,0
|
|
20241017,160700,640735615,2845,2845,2845,2845,0
|
|
20241017,160600,640735615,2845,2845,2845,2845,0
|
|
20241017,160500,640735615,2845,2845,2845,2845,0
|
|
20241017,160400,640735615,2845,2845,2845,2845,0
|
|
20241017,160300,640735615,2845,2845,2845,2845,0
|
|
20241017,160200,640735615,2845,2845,2845,2845,0
|
|
20241017,160100,640735615,2845,2845,2845,2845,0
|
|
20241017,160000,640735615,2845,2845,2845,2845,0
|
|
20241017,155900,640735615,2845,2845,2845,2845,0
|
|
20241017,155800,640735615,2845,2845,2845,2845,0
|
|
20241017,155700,640735615,2845,2845,2845,2845,0
|
|
20241017,155600,640735615,2845,2845,2845,2845,0
|
|
20241017,155500,640735615,2845,2845,2845,2845,12672
|
|
20241017,155400,640735615,2845,2845,2845,2845,0
|
|
20241017,155300,640735615,2845,2845,2845,2845,0
|
|
20241017,155200,640735615,2845,2845,2845,2845,0
|
|
20241017,155100,640735615,2845,2845,2845,2845,0
|
|
20241017,155000,640735615,2845,2845,2845,2845,0
|
|
20241017,154900,640735615,2845,2845,2845,2845,0
|
|
20241017,154800,640735615,2845,2845,2845,2845,0
|
|
20241017,154700,640735615,2845,2845,2845,2845,0
|
|
20241017,154600,640735615,2845,2845,2845,2845,0
|
|
20241017,154500,640735615,2845,2845,2845,2845,0
|
|
20241017,154400,640735615,2845,2845,2845,2845,0
|
|
20241017,154300,640735615,2845,2845,2845,2845,0
|
|
20241017,154200,640735615,2845,2845,2845,2845,0
|
|
20241017,154100,640735615,2845,2845,2845,2845,0
|
|
20241017,154000,640735615,2845,2845,2845,2845,0
|
|
20241017,153900,640735615,2845,2845,2845,2845,0
|
|
20241017,153800,640735615,2845,2845,2845,2845,0
|
|
20241017,153700,640735615,2845,2845,2845,2845,0
|
|
20241017,153600,640735615,2845,2845,2845,2845,0
|
|
20241017,153500,640735615,2845,2845,2845,2845,0
|
|
20241017,153400,640735615,2845,2845,2845,2845,0
|
|
20241017,153300,640735615,2845,2845,2845,2845,0
|
|
20241017,153200,640735615,2845,2845,2845,2845,0
|
|
20241017,153100,640735615,2845,2845,2845,2845,0
|
|
20241017,153000,640735615,2845,2845,2845,2845,12672
|
|
20241017,152900,604683775,2845,2845,2845,2845,0
|
|
20241017,152800,604683775,2845,2845,2845,2845,0
|
|
20241017,152700,604683775,2845,2845,2845,2845,0
|
|
20241017,152600,604683775,2845,2845,2845,2845,0
|
|
20241017,152500,604683775,2845,2845,2845,2845,0
|
|
20241017,152400,604683775,2845,2845,2845,2845,0
|
|
20241017,152300,604683775,2845,2845,2845,2845,0
|
|
20241017,152200,604683775,2845,2845,2845,2845,0
|
|
20241017,152100,604683775,2845,2845,2845,2845,0
|
|
20241017,152000,604683775,2845,2845,2845,2845,0
|
|
20241017,151900,604683775,2845,2850,2850,2845,705
|
|
20241017,151800,602677550,2845,2850,2850,2845,2254
|
|
20241017,151700,596254915,2845,2850,2855,2845,1689
|
|
20241017,151600,591441335,2855,2850,2855,2850,132
|
|
20241017,151500,591065130,2855,2850,2855,2850,182
|
|
20241017,151400,590546420,2850,2850,2850,2850,558
|
|
20241017,151300,588956120,2850,2855,2855,2850,2319
|
|
20241017,151200,582346870,2850,2855,2855,2850,3
|
|
20241017,151100,582338315,2850,2855,2855,2850,147
|
|
20241017,151000,581918730,2855,2855,2855,2855,90
|
|
20241017,150900,581661780,2860,2850,2860,2850,2026
|
|
20241017,150800,575881310,2855,2855,2855,2855,1098
|
|
20241017,150700,572746520,2855,2855,2855,2855,543
|
|
20241017,150600,571196255,2855,2850,2855,2850,262
|
|
20241017,150500,570448980,2855,2850,2855,2850,1681
|
|
20241017,150400,565650225,2850,2850,2855,2850,1190
|
|
20241017,150300,562258720,2850,2850,2855,2850,271
|
|
20241017,150200,561486355,2855,2850,2855,2845,215
|
|
20241017,150100,560874605,2850,2850,2850,2850,2218
|
|
20241017,150000,554553305,2850,2845,2850,2845,76
|
|
20241017,145900,554336970,2845,2845,2845,2845,949
|
|
20241017,145800,551637065,2850,2850,2850,2850,7
|
|
20241017,145700,551617115,2850,2850,2850,2850,136
|
|
20241017,145600,551229515,2850,2845,2850,2840,1470
|
|
20241017,145500,547049630,2840,2840,2840,2840,322
|
|
20241017,145400,546135150,2845,2845,2845,2845,2005
|
|
20241017,145300,540430925,2850,2850,2850,2840,3169
|
|
20241017,145200,531416330,2850,2845,2850,2845,747
|
|
20241017,145100,529290880,2845,2850,2850,2845,4850
|
|
20241017,145000,515485395,2850,2850,2855,2850,1202
|
|
20241017,144900,512059685,2850,2855,2855,2850,10523
|
|
20241017,144800,482045275,2855,2860,2860,2855,3428
|
|
20241017,144700,472257315,2855,2855,2855,2855,0
|
|
20241017,144600,472257315,2855,2855,2855,2855,123
|
|
20241017,144500,471906150,2855,2855,2855,2855,100
|
|
20241017,144400,471620650,2860,2860,2860,2860,0
|
|
20241017,144300,471620650,2860,2855,2860,2855,1159
|
|
20241017,144200,468311060,2860,2860,2860,2855,395
|
|
20241017,144100,467182850,2860,2860,2860,2855,261
|
|
20241017,144000,466436395,2860,2860,2860,2860,20
|
|
20241017,143900,466379195,2855,2865,2865,2855,2551
|
|
20241017,143800,459083190,2865,2865,2865,2865,46
|
|
20241017,143700,458951400,2865,2865,2865,2865,3
|
|
20241017,143600,458942805,2865,2865,2865,2865,835
|
|
20241017,143500,456550530,2860,2865,2865,2860,1489
|
|
20241017,143400,452291100,2865,2865,2865,2865,0
|
|
20241017,143300,452291100,2865,2865,2865,2865,10
|
|
20241017,143200,452262450,2865,2865,2865,2865,1
|
|
20241017,143100,452259585,2870,2870,2870,2870,6
|
|
20241017,143000,452242365,2870,2865,2870,2865,48
|
|
20241017,142900,452104705,2865,2865,2865,2865,15
|
|
20241017,142800,452061730,2865,2865,2865,2865,3
|
|
20241017,142700,452053135,2865,2865,2865,2865,2
|
|
20241017,142600,452047405,2860,2860,2860,2860,1651
|
|
20241017,142500,447325545,2865,2865,2865,2865,557
|
|
20241017,142400,445729740,2870,2870,2870,2870,187
|
|
20241017,142300,445193050,2870,2870,2870,2870,0
|
|
20241017,142200,445193050,2870,2870,2870,2870,0
|
|
20241017,142100,445193050,2870,2870,2870,2870,1
|
|
20241017,142000,445190180,2865,2865,2865,2865,40
|
|
20241017,141900,445075580,2865,2865,2865,2865,107
|
|
20241017,141800,444769025,2865,2870,2870,2865,354
|
|
20241017,141700,443754150,2870,2870,2870,2870,0
|
|
20241017,141600,443754150,2870,2870,2870,2870,3
|
|
20241017,141500,443745540,2865,2865,2865,2865,915
|
|
20241017,141400,441124065,2870,2870,2870,2870,0
|
|
20241017,141300,441124065,2870,2870,2870,2870,0
|
|
20241017,141200,441124065,2870,2870,2870,2870,372
|
|
20241017,141100,440056425,2865,2865,2865,2865,0
|
|
20241017,141000,440056425,2865,2865,2865,2865,311
|
|
20241017,140900,439165410,2860,2865,2865,2860,4328
|
|
20241017,140800,426778125,2870,2870,2870,2870,0
|
|
20241017,140700,426778125,2870,2870,2870,2870,0
|
|
20241017,140600,426778125,2870,2870,2870,2870,0
|
|
20241017,140500,426778125,2870,2870,2870,2870,0
|
|
20241017,140400,426778125,2870,2870,2875,2870,91
|
|
20241017,140300,426516950,2870,2870,2870,2870,2
|
|
20241017,140200,426511210,2875,2875,2875,2875,317
|
|
20241017,140100,425599835,2870,2870,2870,2870,98
|
|
20241017,140000,425318575,2870,2870,2870,2870,15
|
|
20241017,135900,425275525,2865,2865,2865,2865,1240
|
|
20241017,135800,421722925,2870,2870,2870,2870,0
|
|
20241017,135700,421722925,2870,2870,2870,2870,5
|
|
20241017,135600,421708575,2870,2870,2870,2870,21
|
|
20241017,135500,421648305,2870,2870,2870,2870,0
|
|
20241017,135400,421648305,2870,2870,2870,2870,10
|
|
20241017,135300,421619605,2870,2870,2870,2870,174
|
|
20241017,135200,421120225,2865,2865,2865,2865,0
|
|
20241017,135100,421120225,2865,2870,2870,2865,289
|
|
20241017,135000,420292190,2870,2870,2870,2870,0
|
|
20241017,134900,420292190,2870,2870,2870,2870,258
|
|
20241017,134800,419551730,2870,2870,2870,2870,0
|
|
20241017,134700,419551730,2870,2870,2870,2870,100
|
|
20241017,134600,419264730,2870,2870,2870,2870,363
|
|
20241017,134500,418222920,2870,2870,2870,2870,47
|
|
20241017,134400,418088030,2875,2875,2875,2875,1
|
|
20241017,134300,418085155,2870,2870,2870,2870,4
|
|
20241017,134200,418073675,2870,2865,2870,2865,284
|
|
20241017,134100,417259425,2870,2870,2870,2870,1
|
|
20241017,134000,417256555,2865,2865,2865,2865,526
|
|
20241017,133900,415749565,2865,2870,2870,2865,1000
|
|
20241017,133800,412884010,2880,2875,2880,2875,47
|
|
20241017,133700,412748835,2880,2880,2880,2880,0
|
|
20241017,133600,412748835,2880,2880,2880,2880,0
|
|
20241017,133500,412748835,2880,2880,2880,2880,0
|
|
20241017,133400,412748835,2880,2880,2880,2880,0
|
|
20241017,133300,412748835,2880,2880,2880,2880,0
|
|
20241017,133200,412748835,2880,2880,2880,2880,0
|
|
20241017,133100,412748835,2880,2880,2880,2880,6
|
|
20241017,133000,412731555,2880,2880,2880,2880,0
|
|
20241017,132900,412731555,2880,2880,2880,2880,0
|
|
20241017,132800,412731555,2880,2880,2880,2880,169
|
|
20241017,132700,412244835,2880,2875,2880,2870,472
|
|
20241017,132600,410887885,2870,2870,2870,2870,1783
|
|
20241017,132500,405770675,2870,2875,2875,2870,2245
|
|
20241017,132400,399327440,2870,2870,2870,2870,0
|
|
20241017,132300,399327440,2870,2870,2870,2870,0
|
|
20241017,132200,399327440,2870,2870,2870,2870,20
|
|
20241017,132100,399270040,2880,2880,2880,2880,0
|
|
20241017,132000,399270040,2880,2880,2880,2880,0
|
|
20241017,131900,399270040,2880,2880,2880,2880,0
|
|
20241017,131800,399270040,2880,2880,2880,2880,125
|
|
20241017,131700,398910040,2880,2870,2880,2870,2
|
|
20241017,131600,398904290,2875,2880,2880,2875,51
|
|
20241017,131500,398757415,2880,2875,2880,2870,22
|
|
20241017,131400,398694165,2880,2880,2880,2880,5
|
|
20241017,131300,398679765,2880,2880,2880,2880,0
|
|
20241017,131200,398679765,2880,2880,2880,2880,0
|
|
20241017,131100,398679765,2880,2875,2880,2870,502
|
|
20241017,131000,397239010,2880,2880,2880,2880,0
|
|
20241017,130900,397239010,2880,2875,2880,2875,1841
|
|
20241017,130800,391936935,2875,2875,2875,2875,21
|
|
20241017,130700,391876560,2880,2880,2880,2880,0
|
|
20241017,130600,391876560,2880,2880,2880,2880,0
|
|
20241017,130500,391876560,2880,2880,2880,2870,4
|
|
20241017,130400,391865055,2880,2870,2880,2870,2
|
|
20241017,130300,391859305,2875,2875,2875,2875,0
|
|
20241017,130200,391859305,2875,2875,2875,2875,453
|
|
20241017,130100,390556930,2870,2870,2870,2870,200
|
|
20241017,130000,389982930,2880,2880,2880,2880,0
|
|
20241017,125900,389982930,2880,2880,2880,2880,0
|
|
20241017,125800,389982930,2880,2880,2880,2880,0
|
|
20241017,125700,389982930,2880,2880,2880,2880,0
|
|
20241017,125600,389982930,2880,2875,2880,2875,421
|
|
20241017,125500,388772205,2880,2880,2880,2880,1
|
|
20241017,125400,388769325,2875,2875,2875,2875,18
|
|
20241017,125300,388717575,2875,2875,2875,2875,15
|
|
20241017,125200,388674450,2875,2870,2875,2870,909
|
|
20241017,125100,386063995,2865,2865,2865,2865,10
|
|
20241017,125000,386035345,2865,2865,2865,2865,74
|
|
20241017,124900,385823335,2860,2865,2865,2860,655
|
|
20241017,124800,383946930,2865,2865,2865,2865,0
|
|
20241017,124700,383946930,2865,2865,2865,2865,0
|
|
20241017,124600,383946930,2865,2865,2865,2865,1314
|
|
20241017,124500,380182320,2870,2870,2870,2870,2
|
|
20241017,124400,380176580,2865,2870,2870,2865,118
|
|
20241017,124300,379838500,2870,2870,2870,2870,0
|
|
20241017,124200,379838500,2870,2870,2870,2870,0
|
|
20241017,124100,379838500,2870,2870,2870,2870,2
|
|
20241017,124000,379832760,2865,2865,2865,2865,184
|
|
20241017,123900,379305600,2865,2865,2865,2865,0
|
|
20241017,123800,379305600,2865,2865,2865,2865,192
|
|
20241017,123700,378755520,2865,2870,2870,2865,500
|
|
20241017,123600,377320755,2870,2870,2870,2870,329
|
|
20241017,123500,376376525,2870,2870,2870,2870,0
|
|
20241017,123400,376376525,2870,2865,2870,2865,512
|
|
20241017,123300,374907090,2865,2865,2865,2865,0
|
|
20241017,123200,374907090,2865,2865,2865,2865,0
|
|
20241017,123100,374907090,2865,2865,2865,2865,100
|
|
20241017,123000,374620590,2865,2865,2865,2865,30
|
|
20241017,122900,374534640,2870,2870,2870,2870,5
|
|
20241017,122800,374520290,2870,2870,2870,2870,1
|
|
20241017,122700,374517420,2870,2870,2870,2870,0
|
|
20241017,122600,374517420,2870,2870,2870,2870,1
|
|
20241017,122500,374514550,2865,2865,2865,2865,696
|
|
20241017,122400,372520510,2870,2870,2870,2870,200
|
|
20241017,122300,371946510,2870,2870,2870,2870,10
|
|
20241017,122200,371917810,2865,2870,2870,2865,2315
|
|
20241017,122100,365283035,2870,2870,2870,2870,90
|
|
20241017,122000,365024735,2875,2875,2875,2875,0
|
|
20241017,121900,365024735,2875,2875,2875,2875,0
|
|
20241017,121800,365024735,2875,2875,2875,2875,0
|
|
20241017,121700,365024735,2875,2875,2875,2875,0
|
|
20241017,121600,365024735,2875,2870,2875,2865,112
|
|
20241017,121500,364703335,2870,2870,2870,2870,42
|
|
20241017,121400,364582795,2870,2870,2870,2870,60
|
|
20241017,121300,364410595,2875,2870,2875,2870,19
|
|
20241017,121200,364356060,2870,2870,2870,2870,1028
|
|
20241017,121100,361405700,2875,2875,2875,2875,0
|
|
20241017,121000,361405700,2875,2870,2875,2870,541
|
|
20241017,120900,359852530,2870,2870,2870,2870,1
|
|
20241017,120800,359849660,2870,2870,2870,2870,0
|
|
20241017,120700,359849660,2870,2870,2870,2870,100
|
|
20241017,120600,359562660,2865,2865,2865,2865,0
|
|
20241017,120500,359562660,2865,2865,2865,2865,0
|
|
20241017,120400,359562660,2865,2870,2870,2865,119
|
|
20241017,120300,359221370,2870,2870,2870,2870,90
|
|
20241017,120200,358963070,2870,2865,2870,2865,22
|
|
20241017,120100,358899935,2865,2865,2865,2865,0
|
|
20241017,120000,358899935,2865,2865,2865,2865,0
|
|
20241017,115900,358899935,2865,2865,2865,2865,536
|
|
20241017,115800,357364295,2865,2865,2865,2865,102
|
|
20241017,115700,357072065,2860,2860,2860,2860,352
|
|
20241017,115600,356065345,2860,2860,2860,2860,200
|
|
20241017,115500,355493345,2860,2860,2860,2860,152
|
|
20241017,115400,355058625,2855,2855,2855,2855,229
|
|
20241017,115300,354404830,2855,2855,2855,2855,167
|
|
20241017,115200,353928045,2855,2855,2855,2855,236
|
|
20241017,115100,353254265,2870,2855,2870,2855,2
|
|
20241017,115000,353248540,2855,2865,2865,2855,11126
|
|
20241017,114900,321462650,2865,2870,2870,2865,5008
|
|
20241017,114800,307114690,2870,2870,2870,2870,0
|
|
20241017,114700,307114690,2870,2870,2870,2870,404
|
|
20241017,114600,305955210,2865,2865,2865,2865,0
|
|
20241017,114500,305955210,2865,2870,2870,2865,790
|
|
20241017,114400,303687935,2870,2870,2870,2870,90
|
|
20241017,114300,303429635,2870,2870,2870,2870,453
|
|
20241017,114200,302129525,2870,2870,2870,2870,1236
|
|
20241017,114100,298582205,2875,2870,2875,2870,12
|
|
20241017,114000,298547710,2870,2870,2870,2870,16
|
|
20241017,113900,298501790,2870,2870,2870,2870,0
|
|
20241017,113800,298501790,2870,2870,2870,2870,0
|
|
20241017,113700,298501790,2870,2870,2870,2870,0
|
|
20241017,113600,298501790,2870,2870,2870,2870,0
|
|
20241017,113500,298501790,2870,2870,2870,2870,72
|
|
20241017,113400,298295150,2870,2870,2870,2870,215
|
|
20241017,113300,297678100,2875,2880,2880,2875,37
|
|
20241017,113200,297571625,2880,2880,2880,2880,0
|
|
20241017,113100,297571625,2880,2880,2880,2880,0
|
|
20241017,113000,297571625,2880,2875,2880,2875,87
|
|
20241017,112900,297321495,2870,2870,2870,2870,0
|
|
20241017,112800,297321495,2870,2880,2880,2870,2502
|
|
20241017,112700,290137190,2880,2880,2880,2880,0
|
|
20241017,112600,290137190,2880,2875,2880,2875,2577
|
|
20241017,112500,282728310,2880,2880,2880,2880,289
|
|
20241017,112400,281895990,2880,2880,2880,2880,0
|
|
20241017,112300,281895990,2880,2880,2880,2880,0
|
|
20241017,112200,281895990,2880,2880,2880,2880,128
|
|
20241017,112100,281527350,2880,2880,2880,2880,0
|
|
20241017,112000,281527350,2880,2880,2880,2880,500
|
|
20241017,111900,280087350,2880,2880,2880,2880,0
|
|
20241017,111800,280087350,2880,2880,2880,2880,0
|
|
20241017,111700,280087350,2880,2880,2880,2880,0
|
|
20241017,111600,280087350,2880,2880,2880,2880,100
|
|
20241017,111500,279799350,2885,2885,2885,2885,20
|
|
20241017,111400,279741650,2880,2880,2880,2880,0
|
|
20241017,111300,279741650,2880,2880,2880,2880,252
|
|
20241017,111200,279015890,2880,2880,2880,2880,6
|
|
20241017,111100,278998610,2885,2885,2885,2885,0
|
|
20241017,111000,278998610,2885,2885,2885,2885,202
|
|
20241017,110900,278415840,2885,2885,2885,2885,0
|
|
20241017,110800,278415840,2885,2885,2885,2885,0
|
|
20241017,110700,278415840,2885,2885,2885,2885,100
|
|
20241017,110600,278127340,2885,2870,2885,2870,2
|
|
20241017,110500,278121585,2875,2880,2880,2875,2118
|
|
20241017,110400,272031985,2880,2890,2890,2880,676
|
|
20241017,110300,270083165,2885,2885,2885,2885,87
|
|
20241017,110200,269832170,2885,2890,2890,2885,27
|
|
20241017,110100,269754245,2885,2885,2885,2885,598
|
|
20241017,110000,268029015,2890,2890,2890,2890,200
|
|
20241017,105900,267451015,2890,2890,2890,2890,988
|
|
20241017,105800,264595695,2890,2885,2890,2885,3534
|
|
20241017,105700,254387435,2885,2880,2885,2880,942
|
|
20241017,105600,251673230,2885,2885,2885,2880,716
|
|
20241017,105500,249610705,2885,2890,2890,2885,150
|
|
20241017,105400,249177705,2890,2890,2890,2890,205
|
|
20241017,105300,248585255,2890,2885,2890,2885,650
|
|
20241017,105200,246707505,2885,2885,2885,2885,1
|
|
20241017,105100,246704620,2890,2890,2890,2890,13
|
|
20241017,105000,246667050,2890,2890,2890,2890,206
|
|
20241017,104900,246071710,2890,2890,2890,2890,248
|
|
20241017,104800,245354990,2895,2895,2895,2895,151
|
|
20241017,104700,244917845,2895,2885,2895,2885,3747
|
|
20241017,104600,234092225,2885,2885,2885,2885,324
|
|
20241017,104500,233157485,2885,2885,2885,2885,50
|
|
20241017,104400,233013235,2890,2890,2890,2890,1
|
|
20241017,104300,233010345,2885,2890,2890,2885,987
|
|
20241017,104200,230162455,2890,2890,2895,2890,1638
|
|
20241017,104100,225422010,2890,2890,2890,2885,2309
|
|
20241017,104000,218749235,2890,2885,2890,2880,1446
|
|
20241017,103900,214576590,2880,2880,2880,2880,23
|
|
20241017,103800,214510350,2885,2875,2885,2875,4881
|
|
20241017,103700,200451140,2875,2875,2875,2875,42
|
|
20241017,103600,200330390,2870,2870,2870,2870,675
|
|
20241017,103500,198393140,2870,2865,2870,2865,3300
|
|
20241017,103400,188935740,2860,2860,2860,2860,511
|
|
20241017,103300,187474280,2855,2860,2860,2855,5
|
|
20241017,103200,187459985,2860,2860,2860,2860,195
|
|
20241017,103100,186902285,2860,2860,2860,2860,2500
|
|
20241017,103000,179752285,2855,2855,2855,2855,0
|
|
20241017,102900,179752285,2855,2855,2860,2855,1042
|
|
20241017,102800,176772375,2860,2860,2860,2860,1616
|
|
20241017,102700,172150615,2860,2860,2860,2860,5
|
|
20241017,102600,172136315,2860,2860,2860,2860,554
|
|
20241017,102500,170551875,2860,2865,2865,2860,380
|
|
20241017,102400,169465055,2865,2860,2865,2860,400
|
|
20241017,102300,168321050,2860,2855,2860,2855,619
|
|
20241017,102200,166551300,2850,2850,2850,2850,774
|
|
20241017,102100,164345400,2855,2860,2860,2855,13
|
|
20241017,102000,164308280,2855,2855,2855,2855,1620
|
|
20241017,101900,159683180,2855,2855,2855,2855,1000
|
|
20241017,101800,156828180,2855,2855,2855,2855,2237
|
|
20241017,101700,150441545,2855,2860,2860,2855,1264
|
|
20241017,101600,146826510,2860,2860,2860,2860,395
|
|
20241017,101500,145696810,2865,2860,2865,2860,1814
|
|
20241017,101400,140508755,2865,2865,2865,2865,0
|
|
20241017,101300,140508755,2865,2865,2865,2865,18
|
|
20241017,101200,140457185,2860,2865,2865,2860,254
|
|
20241017,101100,139730605,2865,2865,2865,2865,0
|
|
20241017,101000,139730605,2865,2860,2865,2860,6
|
|
20241017,100900,139713420,2860,2860,2860,2860,2741
|
|
20241017,100800,131874160,2860,2860,2860,2860,55
|
|
20241017,100700,131716860,2860,2860,2860,2855,464
|
|
20241017,100600,130390320,2860,2860,2860,2860,11
|
|
20241017,100500,130358860,2860,2860,2860,2860,3
|
|
20241017,100400,130350280,2860,2860,2860,2860,1
|
|
20241017,100300,130347420,2855,2855,2855,2855,60
|
|
20241017,100200,130176120,2860,2860,2860,2860,17
|
|
20241017,100100,130127500,2860,2860,2860,2860,104
|
|
20241017,100000,129830060,2860,2860,2860,2860,50
|
|
20241017,095900,129687060,2860,2860,2860,2860,38
|
|
20241017,095800,129578380,2860,2860,2860,2860,0
|
|
20241017,095700,129578380,2860,2865,2865,2860,24
|
|
20241017,095600,129509675,2860,2860,2860,2860,2778
|
|
20241017,095500,121564595,2860,2855,2860,2855,2
|
|
20241017,095400,121558880,2855,2855,2855,2855,0
|
|
20241017,095300,121558880,2855,2855,2855,2855,0
|
|
20241017,095200,121558880,2855,2855,2855,2855,43
|
|
20241017,095100,121436115,2855,2855,2855,2855,30
|
|
20241017,095000,121350465,2860,2860,2860,2860,135
|
|
20241017,094900,120964365,2860,2860,2865,2860,112
|
|
20241017,094800,120644040,2865,2865,2865,2860,12
|
|
20241017,094700,120609710,2860,2860,2860,2860,500
|
|
20241017,094600,119179710,2860,2860,2860,2860,752
|
|
20241017,094500,117028990,2860,2860,2860,2860,0
|
|
20241017,094400,117028990,2860,2865,2865,2860,2274
|
|
20241017,094300,110524270,2865,2865,2865,2865,5
|
|
20241017,094200,110509945,2865,2865,2865,2860,201
|
|
20241017,094100,109934915,2870,2870,2870,2870,0
|
|
20241017,094000,109934915,2870,2865,2870,2865,77
|
|
20241017,093900,109714305,2870,2870,2870,2870,2
|
|
20241017,093800,109708565,2870,2860,2870,2860,465
|
|
20241017,093700,108378395,2870,2865,2870,2860,17
|
|
20241017,093600,108329685,2865,2860,2865,2860,917
|
|
20241017,093500,105704480,2865,2865,2865,2865,1207
|
|
20241017,093400,102246425,2865,2870,2870,2865,902
|
|
20241017,093300,99662130,2870,2875,2875,2865,94
|
|
20241017,093200,99392730,2865,2875,2875,2865,3693
|
|
20241017,093100,88804025,2875,2870,2875,2870,340
|
|
20241017,093000,87828180,2870,2870,2870,2870,702
|
|
20241017,092900,85813440,2870,2870,2870,2870,123
|
|
20241017,092800,85460430,2870,2875,2875,2870,2309
|
|
20241017,092700,78833590,2875,2875,2875,2875,406
|
|
20241017,092600,77666340,2870,2875,2875,2870,14
|
|
20241017,092500,77626135,2875,2880,2880,2875,6
|
|
20241017,092400,77608880,2870,2870,2870,2870,1478
|
|
20241017,092300,73367020,2870,2875,2875,2870,590
|
|
20241017,092200,71673280,2875,2875,2875,2870,3891
|
|
20241017,092100,60500820,2875,2875,2875,2875,0
|
|
20241017,092000,60500820,2875,2875,2875,2875,3
|
|
20241017,091900,60492195,2875,2870,2875,2870,604
|
|
20241017,091800,58755710,2875,2870,2875,2870,2501
|
|
20241017,091700,51577835,2875,2875,2875,2875,1128
|
|
20241017,091600,48334835,2880,2880,2880,2880,0
|
|
20241017,091500,48334835,2880,2880,2880,2880,792
|
|
20241017,091400,46053875,2880,2880,2880,2875,232
|
|
20241017,091300,45386765,2875,2880,2880,2875,52
|
|
20241017,091200,45237015,2880,2880,2880,2880,1
|
|
20241017,091100,45234135,2875,2875,2875,2875,630
|
|
20241017,091000,43422885,2880,2885,2885,2880,137
|
|
20241017,090900,43027650,2885,2880,2885,2870,1301
|
|
20241017,090800,39283670,2880,2880,2880,2870,302
|
|
20241017,090700,38416910,2870,2875,2875,2870,992
|
|
20241017,090600,35566740,2880,2880,2880,2880,4
|
|
20241017,090500,35555220,2880,2890,2890,2880,3748
|
|
20241017,090400,24736450,2890,2885,2890,2880,131
|
|
20241017,090300,24358560,2880,2880,2880,2880,714
|
|
20241017,090200,22302240,2875,2870,2875,2870,1834
|
|
20241017,090100,17031125,2875,2870,2875,2870,2685
|
|
20241017,090000,9323625,2875,2875,2875,2875,3243
|