584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184100,958186865,2860,2860,2860,2860,6175
|
|
20240909,184000,958186865,2860,2860,2860,2860,0
|
|
20240909,183900,958186865,2860,2860,2860,2860,0
|
|
20240909,183800,958186865,2860,2860,2860,2860,0
|
|
20240909,183700,958186865,2860,2860,2860,2860,0
|
|
20240909,183600,958186865,2860,2860,2860,2860,0
|
|
20240909,183500,958186865,2860,2860,2860,2860,0
|
|
20240909,183400,958186865,2860,2860,2860,2860,0
|
|
20240909,183300,958186865,2860,2860,2860,2860,0
|
|
20240909,183200,958186865,2860,2860,2860,2860,0
|
|
20240909,183100,958186865,2860,2860,2860,2860,0
|
|
20240909,183000,958186865,2860,2860,2860,2860,0
|
|
20240909,182900,958186865,2860,2860,2860,2860,0
|
|
20240909,182800,958186865,2860,2860,2860,2860,0
|
|
20240909,182700,958186865,2860,2860,2860,2860,0
|
|
20240909,182600,958186865,2860,2860,2860,2860,0
|
|
20240909,182500,958186865,2860,2860,2860,2860,0
|
|
20240909,182400,958186865,2860,2860,2860,2860,0
|
|
20240909,182300,958186865,2860,2860,2860,2860,0
|
|
20240909,182200,958186865,2860,2860,2860,2860,0
|
|
20240909,182100,958186865,2860,2860,2860,2860,0
|
|
20240909,182000,958186865,2860,2860,2860,2860,0
|
|
20240909,181900,958186865,2860,2860,2860,2860,0
|
|
20240909,181800,958186865,2860,2860,2860,2860,0
|
|
20240909,181700,958186865,2860,2860,2860,2860,0
|
|
20240909,181600,958186865,2860,2860,2860,2860,0
|
|
20240909,181500,958186865,2860,2860,2860,2860,0
|
|
20240909,181400,958186865,2860,2860,2860,2860,0
|
|
20240909,181300,958186865,2860,2860,2860,2860,0
|
|
20240909,181200,958186865,2860,2860,2860,2860,0
|
|
20240909,181100,958186865,2860,2860,2860,2860,6175
|
|
20240909,181000,958186865,2860,2860,2860,2860,0
|
|
20240909,180900,958186865,2860,2860,2860,2860,0
|
|
20240909,180800,958186865,2860,2860,2860,2860,0
|
|
20240909,180700,958186865,2860,2860,2860,2860,0
|
|
20240909,180600,958186865,2860,2860,2860,2860,0
|
|
20240909,180500,958186865,2860,2860,2860,2860,0
|
|
20240909,180400,958186865,2860,2860,2860,2860,0
|
|
20240909,180300,958186865,2860,2860,2860,2860,0
|
|
20240909,180200,958186865,2860,2860,2860,2860,0
|
|
20240909,180100,958186865,2860,2860,2860,2860,0
|
|
20240909,180000,958186865,2860,2860,2860,2860,0
|
|
20240909,175900,958186865,2860,2860,2860,2860,0
|
|
20240909,175800,958186865,2860,2860,2860,2860,0
|
|
20240909,175700,958186865,2860,2860,2860,2860,0
|
|
20240909,175600,958186865,2860,2860,2860,2860,0
|
|
20240909,175500,958186865,2860,2860,2860,2860,0
|
|
20240909,175400,958186865,2860,2860,2860,2860,0
|
|
20240909,175300,958186865,2860,2860,2860,2860,0
|
|
20240909,175200,958186865,2860,2860,2860,2860,0
|
|
20240909,175100,958186865,2860,2860,2860,2860,0
|
|
20240909,175000,958186865,2860,2860,2860,2860,0
|
|
20240909,174900,958186865,2860,2860,2860,2860,0
|
|
20240909,174800,958186865,2860,2860,2860,2860,0
|
|
20240909,174700,958186865,2860,2860,2860,2860,0
|
|
20240909,174600,958186865,2860,2860,2860,2860,0
|
|
20240909,174500,958186865,2860,2860,2860,2860,0
|
|
20240909,174400,958186865,2860,2860,2860,2860,0
|
|
20240909,174300,958186865,2860,2860,2860,2860,0
|
|
20240909,174200,958186865,2860,2860,2860,2860,0
|
|
20240909,174100,958186865,2860,2860,2860,2860,6175
|
|
20240909,174000,958186865,2860,2860,2860,2860,0
|
|
20240909,173900,958186865,2860,2860,2860,2860,0
|
|
20240909,173800,958186865,2860,2860,2860,2860,0
|
|
20240909,173700,958186865,2860,2860,2860,2860,0
|
|
20240909,173600,958186865,2860,2860,2860,2860,0
|
|
20240909,173500,958186865,2860,2860,2860,2860,0
|
|
20240909,173400,958186865,2860,2860,2860,2860,0
|
|
20240909,173300,958186865,2860,2860,2860,2860,0
|
|
20240909,173200,958186865,2860,2860,2860,2860,0
|
|
20240909,173100,958186865,2860,2860,2860,2860,0
|
|
20240909,173000,958186865,2860,2860,2860,2860,0
|
|
20240909,172900,958186865,2860,2860,2860,2860,0
|
|
20240909,172800,958186865,2860,2860,2860,2860,0
|
|
20240909,172700,958186865,2860,2860,2860,2860,0
|
|
20240909,172600,958186865,2860,2860,2860,2860,0
|
|
20240909,172500,958186865,2860,2860,2860,2860,0
|
|
20240909,172400,958186865,2860,2860,2860,2860,0
|
|
20240909,172300,958186865,2860,2860,2860,2860,0
|
|
20240909,172200,958186865,2860,2860,2860,2860,0
|
|
20240909,172100,958186865,2860,2860,2860,2860,0
|
|
20240909,172000,958186865,2860,2860,2860,2860,0
|
|
20240909,171900,958186865,2860,2860,2860,2860,0
|
|
20240909,171800,958186865,2860,2860,2860,2860,0
|
|
20240909,171700,958186865,2860,2860,2860,2860,0
|
|
20240909,171600,958186865,2860,2860,2860,2860,0
|
|
20240909,171500,958186865,2860,2860,2860,2860,0
|
|
20240909,171400,958186865,2860,2860,2860,2860,0
|
|
20240909,171300,958186865,2860,2860,2860,2860,0
|
|
20240909,171200,958186865,2860,2860,2860,2860,0
|
|
20240909,171100,958186865,2860,2860,2860,2860,6175
|
|
20240909,171000,958186865,2860,2860,2860,2860,0
|
|
20240909,170900,958186865,2860,2860,2860,2860,0
|
|
20240909,170800,958186865,2860,2860,2860,2860,0
|
|
20240909,170700,958186865,2860,2860,2860,2860,0
|
|
20240909,170600,958186865,2860,2860,2860,2860,0
|
|
20240909,170500,958186865,2860,2860,2860,2860,0
|
|
20240909,170400,958186865,2860,2860,2860,2860,0
|
|
20240909,170300,958186865,2860,2860,2860,2860,0
|
|
20240909,170200,958186865,2860,2860,2860,2860,0
|
|
20240909,170100,958186865,2860,2860,2860,2860,0
|
|
20240909,170000,958186865,2860,2860,2860,2860,0
|
|
20240909,165900,958186865,2860,2860,2860,2860,0
|
|
20240909,165800,958186865,2860,2860,2860,2860,0
|
|
20240909,165700,958186865,2860,2860,2860,2860,0
|
|
20240909,165600,958186865,2860,2860,2860,2860,0
|
|
20240909,165500,958186865,2860,2860,2860,2860,0
|
|
20240909,165400,958186865,2860,2860,2860,2860,0
|
|
20240909,165300,958186865,2860,2860,2860,2860,0
|
|
20240909,165200,958186865,2860,2860,2860,2860,0
|
|
20240909,165100,958186865,2860,2860,2860,2860,0
|
|
20240909,165000,958186865,2860,2860,2860,2860,0
|
|
20240909,164900,958186865,2860,2860,2860,2860,0
|
|
20240909,164800,958186865,2860,2860,2860,2860,0
|
|
20240909,164700,958186865,2860,2860,2860,2860,0
|
|
20240909,164600,958186865,2860,2860,2860,2860,0
|
|
20240909,164500,958186865,2860,2860,2860,2860,0
|
|
20240909,164400,958186865,2860,2860,2860,2860,0
|
|
20240909,164300,958186865,2860,2860,2860,2860,0
|
|
20240909,164200,958186865,2860,2860,2860,2860,0
|
|
20240909,164100,958186865,2860,2860,2860,2860,6175
|
|
20240909,164000,958186865,2860,2860,2860,2860,0
|
|
20240909,163900,958186865,2860,2860,2860,2860,0
|
|
20240909,163800,958186865,2860,2860,2860,2860,0
|
|
20240909,163700,958186865,2860,2860,2860,2860,0
|
|
20240909,163600,958186865,2860,2860,2860,2860,0
|
|
20240909,163500,958186865,2860,2860,2860,2860,0
|
|
20240909,163400,958186865,2860,2860,2860,2860,0
|
|
20240909,163300,958186865,2860,2860,2860,2860,0
|
|
20240909,163200,958186865,2860,2860,2860,2860,0
|
|
20240909,163100,958186865,2860,2860,2860,2860,0
|
|
20240909,163000,958186865,2860,2860,2860,2860,0
|
|
20240909,162900,958186865,2860,2860,2860,2860,0
|
|
20240909,162800,958186865,2860,2860,2860,2860,0
|
|
20240909,162700,958186865,2860,2860,2860,2860,0
|
|
20240909,162600,958186865,2860,2860,2860,2860,0
|
|
20240909,162500,958186865,2860,2860,2860,2860,0
|
|
20240909,162400,958186865,2860,2860,2860,2860,0
|
|
20240909,162300,958186865,2860,2860,2860,2860,0
|
|
20240909,162200,958186865,2860,2860,2860,2860,0
|
|
20240909,162100,958186865,2860,2860,2860,2860,0
|
|
20240909,162000,958186865,2860,2860,2860,2860,0
|
|
20240909,161900,958186865,2860,2860,2860,2860,0
|
|
20240909,161800,958186865,2860,2860,2860,2860,0
|
|
20240909,161700,958186865,2860,2860,2860,2860,0
|
|
20240909,161600,958186865,2860,2860,2860,2860,0
|
|
20240909,161500,958186865,2860,2860,2860,2860,0
|
|
20240909,161400,958186865,2860,2860,2860,2860,0
|
|
20240909,161300,958186865,2860,2860,2860,2860,0
|
|
20240909,161200,958186865,2860,2860,2860,2860,0
|
|
20240909,161100,958186865,2860,2860,2860,2860,6175
|
|
20240909,161000,958186865,2860,2860,2860,2860,0
|
|
20240909,160900,958186865,2860,2860,2860,2860,0
|
|
20240909,160800,958186865,2860,2860,2860,2860,0
|
|
20240909,160700,958186865,2860,2860,2860,2860,0
|
|
20240909,160600,958186865,2860,2860,2860,2860,0
|
|
20240909,160500,958186865,2860,2860,2860,2860,0
|
|
20240909,160400,958186865,2860,2860,2860,2860,0
|
|
20240909,160300,958186865,2860,2860,2860,2860,0
|
|
20240909,160200,958186865,2860,2860,2860,2860,0
|
|
20240909,160100,958186865,2860,2860,2860,2860,0
|
|
20240909,160000,958186865,2860,2860,2860,2860,0
|
|
20240909,155900,958186865,2860,2860,2860,2860,0
|
|
20240909,155800,958186865,2860,2860,2860,2860,0
|
|
20240909,155700,958186865,2860,2860,2860,2860,0
|
|
20240909,155600,958186865,2860,2860,2860,2860,0
|
|
20240909,155500,958186865,2860,2860,2860,2860,0
|
|
20240909,155400,958186865,2860,2860,2860,2860,0
|
|
20240909,155300,958186865,2860,2860,2860,2860,0
|
|
20240909,155200,958186865,2860,2860,2860,2860,0
|
|
20240909,155100,958186865,2860,2860,2860,2860,0
|
|
20240909,155000,958186865,2860,2860,2860,2860,0
|
|
20240909,154900,958186865,2860,2860,2860,2860,0
|
|
20240909,154800,958186865,2860,2860,2860,2860,0
|
|
20240909,154700,958186865,2860,2860,2860,2860,0
|
|
20240909,154600,958186865,2860,2860,2860,2860,0
|
|
20240909,154500,958186865,2860,2860,2860,2860,0
|
|
20240909,154400,958186865,2860,2860,2860,2860,0
|
|
20240909,154300,958186865,2860,2860,2860,2860,0
|
|
20240909,154200,958186865,2860,2860,2860,2860,0
|
|
20240909,154100,958186865,2860,2860,2860,2860,6175
|
|
20240909,154000,958186865,2860,2860,2860,2860,0
|
|
20240909,153900,958186865,2860,2860,2860,2860,0
|
|
20240909,153800,958186865,2860,2860,2860,2860,0
|
|
20240909,153700,958186865,2860,2860,2860,2860,0
|
|
20240909,153600,958186865,2860,2860,2860,2860,0
|
|
20240909,153500,958186865,2860,2860,2860,2860,0
|
|
20240909,153400,958186865,2860,2860,2860,2860,0
|
|
20240909,153300,958186865,2860,2860,2860,2860,0
|
|
20240909,153200,958186865,2860,2860,2860,2860,0
|
|
20240909,153100,958186865,2860,2860,2860,2860,0
|
|
20240909,153000,958186865,2860,2860,2860,2860,6175
|
|
20240909,152900,940526365,2865,2865,2865,2865,0
|
|
20240909,152800,940526365,2865,2865,2865,2865,0
|
|
20240909,152700,940526365,2865,2865,2865,2865,0
|
|
20240909,152600,940526365,2865,2865,2865,2865,0
|
|
20240909,152500,940526365,2865,2865,2865,2865,0
|
|
20240909,152400,940526365,2865,2865,2865,2865,0
|
|
20240909,152300,940526365,2865,2865,2865,2865,0
|
|
20240909,152200,940526365,2865,2865,2865,2865,0
|
|
20240909,152100,940526365,2865,2865,2865,2865,0
|
|
20240909,152000,940526365,2865,2865,2865,2865,0
|
|
20240909,151900,940526365,2865,2860,2865,2860,201
|
|
20240909,151800,939951500,2870,2870,2870,2870,0
|
|
20240909,151700,939951500,2870,2845,2870,2845,5100
|
|
20240909,151600,925382870,2840,2840,2840,2840,115
|
|
20240909,151500,925056270,2840,2840,2840,2835,1135
|
|
20240909,151400,921837870,2835,2835,2835,2835,0
|
|
20240909,151300,921837870,2835,2835,2835,2835,150
|
|
20240909,151200,921412620,2835,2840,2840,2835,1500
|
|
20240909,151100,917155145,2840,2840,2840,2840,25
|
|
20240909,151000,917084145,2840,2840,2840,2840,0
|
|
20240909,150900,917084145,2840,2840,2840,2840,0
|
|
20240909,150800,917084145,2840,2840,2840,2840,10
|
|
20240909,150700,917055745,2840,2845,2845,2840,1488
|
|
20240909,150600,912824485,2840,2840,2840,2840,0
|
|
20240909,150500,912824485,2840,2840,2840,2840,561
|
|
20240909,150400,911231245,2835,2835,2835,2835,0
|
|
20240909,150300,911231245,2835,2840,2840,2835,429
|
|
20240909,150200,910014780,2840,2840,2840,2840,150
|
|
20240909,150100,909588780,2835,2835,2835,2835,0
|
|
20240909,150000,909588780,2835,2835,2835,2835,55
|
|
20240909,145900,909432855,2835,2835,2835,2835,72
|
|
20240909,145800,909228735,2835,2845,2845,2835,2416
|
|
20240909,145700,902376435,2840,2840,2840,2840,0
|
|
20240909,145600,902376435,2840,2840,2840,2840,0
|
|
20240909,145500,902376435,2840,2840,2840,2840,130
|
|
20240909,145400,902007235,2840,2840,2840,2840,32
|
|
20240909,145300,901916355,2845,2845,2845,2845,401
|
|
20240909,145200,900775510,2845,2845,2845,2845,1
|
|
20240909,145100,900772665,2845,2845,2845,2845,194
|
|
20240909,145000,900220735,2840,2840,2840,2840,1528
|
|
20240909,144900,895881215,2845,2845,2845,2840,695
|
|
20240909,144800,893905440,2850,2850,2850,2850,0
|
|
20240909,144700,893905440,2850,2850,2850,2850,100
|
|
20240909,144600,893620440,2850,2850,2850,2850,0
|
|
20240909,144500,893620440,2850,2850,2850,2850,0
|
|
20240909,144400,893620440,2850,2850,2855,2850,1043
|
|
20240909,144300,890647140,2850,2850,2850,2850,1368
|
|
20240909,144200,886748340,2850,2845,2850,2835,2102
|
|
20240909,144100,880781865,2845,2855,2855,2845,563
|
|
20240909,144000,879177255,2860,2860,2860,2860,0
|
|
20240909,143900,879177255,2860,2860,2860,2860,0
|
|
20240909,143800,879177255,2860,2860,2860,2860,2
|
|
20240909,143700,879171535,2860,2860,2860,2860,1
|
|
20240909,143600,879168675,2855,2855,2855,2855,422
|
|
20240909,143500,877963865,2855,2855,2855,2855,0
|
|
20240909,143400,877963865,2855,2855,2855,2855,0
|
|
20240909,143300,877963865,2855,2855,2855,2855,1
|
|
20240909,143200,877961010,2850,2850,2850,2850,0
|
|
20240909,143100,877961010,2850,2850,2850,2850,525
|
|
20240909,143000,876464760,2850,2855,2855,2850,792
|
|
20240909,142900,874205305,2860,2860,2860,2860,240
|
|
20240909,142800,873518905,2855,2855,2855,2855,0
|
|
20240909,142700,873518905,2855,2855,2855,2855,280
|
|
20240909,142600,872719505,2855,2855,2855,2855,0
|
|
20240909,142500,872719505,2855,2855,2855,2855,200
|
|
20240909,142400,872148505,2855,2850,2855,2850,346
|
|
20240909,142300,871161305,2850,2850,2850,2850,0
|
|
20240909,142200,871161305,2850,2850,2850,2850,0
|
|
20240909,142100,871161305,2850,2850,2850,2850,0
|
|
20240909,142000,871161305,2850,2850,2850,2850,0
|
|
20240909,141900,871161305,2850,2850,2850,2850,0
|
|
20240909,141800,871161305,2850,2850,2850,2850,0
|
|
20240909,141700,871161305,2850,2850,2850,2850,100
|
|
20240909,141600,870876305,2850,2850,2850,2850,0
|
|
20240909,141500,870876305,2850,2850,2850,2850,209
|
|
20240909,141400,870280655,2850,2855,2855,2850,411
|
|
20240909,141300,869109285,2855,2855,2855,2855,30
|
|
20240909,141200,869023635,2855,2855,2855,2855,0
|
|
20240909,141100,869023635,2855,2855,2855,2855,1500
|
|
20240909,141000,864741135,2855,2855,2855,2855,0
|
|
20240909,140900,864741135,2855,2855,2855,2855,100
|
|
20240909,140800,864455635,2855,2855,2855,2855,0
|
|
20240909,140700,864455635,2855,2855,2855,2855,200
|
|
20240909,140600,863884635,2845,2845,2855,2845,980
|
|
20240909,140500,861091535,2845,2845,2845,2845,0
|
|
20240909,140400,861091535,2845,2845,2845,2845,0
|
|
20240909,140300,861091535,2845,2850,2850,2845,421
|
|
20240909,140200,859893185,2850,2855,2855,2850,1853
|
|
20240909,140100,854610635,2855,2855,2855,2855,382
|
|
20240909,140000,853520025,2860,2860,2860,2860,680
|
|
20240909,135900,851575225,2865,2865,2865,2865,300
|
|
20240909,135800,850715725,2870,2870,2870,2870,0
|
|
20240909,135700,850715725,2870,2870,2870,2870,205
|
|
20240909,135600,850127375,2860,2870,2870,2860,395
|
|
20240909,135500,848995675,2870,2870,2870,2870,0
|
|
20240909,135400,848995675,2870,2870,2870,2870,0
|
|
20240909,135300,848995675,2870,2860,2870,2860,2666
|
|
20240909,135200,841368920,2860,2860,2860,2860,200
|
|
20240909,135100,840796920,2860,2860,2860,2860,1
|
|
20240909,135000,840794060,2860,2860,2860,2860,144
|
|
20240909,134900,840382220,2860,2860,2860,2860,761
|
|
20240909,134800,838205760,2860,2860,2860,2855,390
|
|
20240909,134700,837091860,2860,2860,2860,2860,0
|
|
20240909,134600,837091860,2860,2860,2860,2860,0
|
|
20240909,134500,837091860,2860,2855,2860,2855,487
|
|
20240909,134400,835700040,2845,2850,2850,2845,196
|
|
20240909,134300,835142220,2850,2865,2870,2850,756
|
|
20240909,134200,832978980,2860,2855,2860,2855,4486
|
|
20240909,134100,820154855,2855,2855,2855,2855,70
|
|
20240909,134000,819955005,2855,2855,2855,2855,0
|
|
20240909,133900,819955005,2855,2855,2855,2855,52
|
|
20240909,133800,819806545,2855,2850,2855,2850,2184
|
|
20240909,133700,813573025,2855,2855,2855,2855,0
|
|
20240909,133600,813573025,2855,2855,2855,2855,1000
|
|
20240909,133500,810718025,2855,2855,2855,2855,1
|
|
20240909,133400,810715170,2840,2850,2855,2840,2001
|
|
20240909,133300,805007330,2850,2850,2850,2850,2471
|
|
20240909,133200,797964980,2850,2850,2850,2850,0
|
|
20240909,133100,797964980,2850,2850,2850,2850,0
|
|
20240909,133000,797964980,2850,2850,2850,2850,0
|
|
20240909,132900,797964980,2850,2850,2850,2850,100
|
|
20240909,132800,797679980,2850,2845,2850,2845,200
|
|
20240909,132700,797110830,2845,2845,2845,2845,28
|
|
20240909,132600,797031170,2845,2840,2845,2840,501
|
|
20240909,132500,795608050,2840,2840,2840,2840,10
|
|
20240909,132400,795579650,2840,2840,2840,2840,0
|
|
20240909,132300,795579650,2840,2835,2840,2835,606
|
|
20240909,132200,793861240,2835,2830,2835,2830,549
|
|
20240909,132100,792307450,2830,2830,2830,2830,0
|
|
20240909,132000,792307450,2830,2830,2830,2830,0
|
|
20240909,131900,792307450,2830,2830,2830,2830,0
|
|
20240909,131800,792307450,2830,2830,2830,2830,684
|
|
20240909,131700,790371730,2830,2830,2830,2830,16
|
|
20240909,131600,790326450,2830,2830,2830,2830,100
|
|
20240909,131500,790043450,2830,2830,2830,2830,200
|
|
20240909,131400,789477450,2820,2830,2830,2820,3000
|
|
20240909,131300,781011060,2835,2835,2835,2835,1853
|
|
20240909,131200,775757805,2830,2830,2830,2830,0
|
|
20240909,131100,775757805,2830,2830,2830,2830,71
|
|
20240909,131000,775556875,2830,2830,2830,2830,300
|
|
20240909,130900,774707875,2830,2830,2830,2830,505
|
|
20240909,130800,773278725,2830,2830,2830,2830,0
|
|
20240909,130700,773278725,2830,2830,2830,2830,19
|
|
20240909,130600,773224955,2830,2830,2830,2830,200
|
|
20240909,130500,772658955,2825,2830,2830,2820,731
|
|
20240909,130400,770591535,2830,2830,2830,2830,0
|
|
20240909,130300,770591535,2830,2830,2830,2830,0
|
|
20240909,130200,770591535,2830,2830,2830,2830,0
|
|
20240909,130100,770591535,2830,2830,2830,2830,0
|
|
20240909,130000,770591535,2830,2830,2830,2830,14
|
|
20240909,125900,770551915,2825,2825,2825,2825,0
|
|
20240909,125800,770551915,2825,2825,2825,2825,1903
|
|
20240909,125700,765175940,2830,2830,2830,2830,0
|
|
20240909,125600,765175940,2830,2825,2830,2825,35
|
|
20240909,125500,765076895,2825,2825,2825,2825,0
|
|
20240909,125400,765076895,2825,2825,2825,2825,1078
|
|
20240909,125300,762031545,2820,2820,2820,2820,630
|
|
20240909,125200,760254945,2820,2820,2820,2820,5
|
|
20240909,125100,760240845,2820,2825,2825,2820,1084
|
|
20240909,125000,757183465,2825,2825,2825,2825,633
|
|
20240909,124900,755395240,2825,2825,2825,2825,465
|
|
20240909,124800,754081615,2820,2825,2825,2820,5600
|
|
20240909,124700,738285205,2825,2825,2825,2825,0
|
|
20240909,124600,738285205,2825,2825,2825,2825,3
|
|
20240909,124500,738276730,2835,2835,2835,2835,1
|
|
20240909,124400,738273895,2825,2835,2835,2825,3223
|
|
20240909,124300,729164900,2835,2835,2835,2835,2
|
|
20240909,124200,729159230,2830,2830,2830,2830,1228
|
|
20240909,124100,725683990,2825,2830,2830,2825,822
|
|
20240909,124000,723358780,2830,2830,2830,2830,151
|
|
20240909,123900,722931450,2830,2825,2830,2825,205
|
|
20240909,123800,722351400,2830,2830,2830,2830,50
|
|
20240909,123700,722209900,2830,2830,2830,2830,0
|
|
20240909,123600,722209900,2830,2830,2830,2830,0
|
|
20240909,123500,722209900,2830,2830,2830,2830,2
|
|
20240909,123400,722204240,2825,2825,2825,2825,0
|
|
20240909,123300,722204240,2825,2830,2830,2825,95
|
|
20240909,123200,721935840,2825,2830,2830,2825,194
|
|
20240909,123100,721387040,2830,2830,2830,2830,200
|
|
20240909,123000,720821040,2825,2825,2825,2825,857
|
|
20240909,122900,718400015,2830,2830,2830,2830,0
|
|
20240909,122800,718400015,2830,2830,2830,2830,50
|
|
20240909,122700,718258515,2830,2830,2830,2830,0
|
|
20240909,122600,718258515,2830,2830,2830,2830,0
|
|
20240909,122500,718258515,2830,2830,2830,2830,358
|
|
20240909,122400,717245375,2830,2830,2830,2830,100
|
|
20240909,122300,716962375,2835,2835,2835,2835,375
|
|
20240909,122200,715899250,2835,2835,2835,2835,29
|
|
20240909,122100,715817035,2825,2825,2825,2825,0
|
|
20240909,122000,715817035,2825,2825,2825,2825,0
|
|
20240909,121900,715817035,2825,2825,2825,2825,116
|
|
20240909,121800,715489335,2835,2835,2835,2835,0
|
|
20240909,121700,715489335,2835,2835,2835,2835,105
|
|
20240909,121600,715191660,2835,2825,2835,2825,18
|
|
20240909,121500,715140800,2825,2825,2825,2825,184
|
|
20240909,121400,714621000,2825,2825,2825,2825,0
|
|
20240909,121300,714621000,2825,2825,2825,2825,375
|
|
20240909,121200,713561625,2835,2835,2835,2835,90
|
|
20240909,121100,713306475,2835,2835,2835,2835,1
|
|
20240909,121000,713303640,2835,2835,2835,2835,0
|
|
20240909,120900,713303640,2835,2835,2835,2835,60
|
|
20240909,120800,713133540,2835,2835,2835,2835,234
|
|
20240909,120700,712470150,2835,2835,2835,2835,1
|
|
20240909,120600,712467315,2835,2835,2835,2830,506
|
|
20240909,120500,711032810,2830,2830,2830,2830,573
|
|
20240909,120400,709411220,2825,2825,2825,2825,276
|
|
20240909,120300,708631520,2825,2830,2830,2825,1119
|
|
20240909,120200,705465930,2830,2820,2830,2820,540
|
|
20240909,120100,703942785,2825,2830,2830,2825,539
|
|
20240909,120000,702419860,2830,2830,2830,2830,0
|
|
20240909,115900,702419860,2830,2830,2830,2830,103
|
|
20240909,115800,702128370,2830,2825,2830,2825,745
|
|
20240909,115700,700023625,2825,2825,2825,2825,0
|
|
20240909,115600,700023625,2825,2825,2825,2825,0
|
|
20240909,115500,700023625,2825,2825,2825,2825,40
|
|
20240909,115400,699910625,2820,2820,2820,2820,170
|
|
20240909,115300,699431225,2825,2825,2825,2825,120
|
|
20240909,115200,699092225,2810,2810,2810,2810,0
|
|
20240909,115100,699092225,2810,2820,2820,2810,999
|
|
20240909,115000,696281345,2825,2825,2825,2825,0
|
|
20240909,114900,696281345,2825,2825,2825,2825,157
|
|
20240909,114800,695837820,2820,2825,2825,2820,1002
|
|
20240909,114700,693012170,2815,2815,2815,2815,0
|
|
20240909,114600,693012170,2815,2825,2825,2815,720
|
|
20240909,114500,690983090,2825,2825,2825,2825,200
|
|
20240909,114400,690418090,2825,2825,2825,2825,100
|
|
20240909,114300,690135590,2825,2825,2825,2825,100
|
|
20240909,114200,689853090,2825,2825,2825,2825,0
|
|
20240909,114100,689853090,2825,2825,2825,2825,1
|
|
20240909,114000,689850265,2825,2815,2825,2815,267
|
|
20240909,113900,689098360,2825,2825,2825,2825,0
|
|
20240909,113800,689098360,2825,2825,2825,2825,2
|
|
20240909,113700,689092710,2825,2825,2825,2825,1
|
|
20240909,113600,689089885,2825,2825,2825,2825,0
|
|
20240909,113500,689089885,2825,2825,2825,2825,0
|
|
20240909,113400,689089885,2825,2825,2825,2825,0
|
|
20240909,113300,689089885,2825,2825,2825,2825,0
|
|
20240909,113200,689089885,2825,2825,2825,2825,0
|
|
20240909,113100,689089885,2825,2825,2825,2825,0
|
|
20240909,113000,689089885,2825,2825,2825,2825,24
|
|
20240909,112900,689022085,2825,2810,2825,2810,344
|
|
20240909,112800,688054365,2825,2825,2825,2825,25
|
|
20240909,112700,687983740,2825,2825,2825,2825,0
|
|
20240909,112600,687983740,2825,2820,2825,2820,100
|
|
20240909,112500,687701710,2810,2815,2815,2810,1200
|
|
20240909,112400,684324710,2815,2815,2815,2815,0
|
|
20240909,112300,684324710,2815,2815,2815,2815,1188
|
|
20240909,112200,680980490,2815,2815,2815,2815,100
|
|
20240909,112100,680698990,2805,2810,2810,2805,2000
|
|
20240909,112000,675088325,2805,2805,2805,2805,0
|
|
20240909,111900,675088325,2805,2805,2805,2805,0
|
|
20240909,111800,675088325,2805,2805,2805,2805,0
|
|
20240909,111700,675088325,2805,2820,2820,2805,1100
|
|
20240909,111600,672001170,2820,2810,2820,2805,507
|
|
20240909,111500,670576505,2820,2815,2820,2815,107
|
|
20240909,111400,670275265,2815,2810,2815,2805,400
|
|
20240909,111300,669151265,2805,2810,2810,2805,506
|
|
20240909,111200,667731470,2820,2810,2820,2810,678
|
|
20240909,111100,665826280,2800,2810,2810,2800,3673
|
|
20240909,111000,655527795,2820,2810,2820,2805,5025
|
|
20240909,110900,641385110,2815,2815,2815,2815,5
|
|
20240909,110800,641371035,2815,2810,2815,2810,32
|
|
20240909,110700,641281105,2820,2820,2820,2820,0
|
|
20240909,110600,641281105,2820,2820,2820,2820,0
|
|
20240909,110500,641281105,2820,2820,2820,2820,0
|
|
20240909,110400,641281105,2820,2820,2820,2820,0
|
|
20240909,110300,641281105,2820,2820,2820,2820,0
|
|
20240909,110200,641281105,2820,2815,2820,2815,30
|
|
20240909,110100,641196545,2815,2815,2815,2815,12
|
|
20240909,110000,641162765,2815,2815,2815,2815,400
|
|
20240909,105900,640036765,2815,2815,2815,2815,2
|
|
20240909,105800,640031135,2815,2815,2815,2815,50
|
|
20240909,105700,639890385,2815,2815,2815,2815,304
|
|
20240909,105600,639034625,2815,2810,2815,2810,1700
|
|
20240909,105500,634254125,2815,2815,2815,2815,0
|
|
20240909,105400,634254125,2815,2815,2815,2815,0
|
|
20240909,105300,634254125,2815,2815,2815,2815,34
|
|
20240909,105200,634158415,2800,2805,2805,2800,2518
|
|
20240909,105100,627098015,2810,2805,2810,2805,20
|
|
20240909,105000,627041865,2800,2800,2800,2800,1000
|
|
20240909,104900,624241865,2795,2805,2805,2795,6723
|
|
20240909,104800,605427345,2805,2805,2805,2805,360
|
|
20240909,104700,604417545,2805,2820,2820,2805,1008
|
|
20240909,104600,601589985,2820,2820,2820,2820,3
|
|
20240909,104500,601581525,2805,2810,2810,2805,94
|
|
20240909,104400,601317705,2805,2805,2805,2805,57
|
|
20240909,104300,601157820,2805,2805,2805,2805,92
|
|
20240909,104200,600899760,2820,2820,2820,2820,10
|
|
20240909,104100,600871560,2805,2805,2805,2805,705
|
|
20240909,104000,598894035,2805,2805,2805,2805,5000
|
|
20240909,103900,584869035,2810,2815,2815,2810,4605
|
|
20240909,103800,571928980,2810,2815,2815,2810,575
|
|
20240909,103700,570312855,2815,2815,2815,2815,1018
|
|
20240909,103600,567447185,2815,2810,2815,2810,295
|
|
20240909,103500,566616960,2810,2810,2810,2810,1667
|
|
20240909,103400,561932690,2815,2815,2815,2815,445
|
|
20240909,103300,560680015,2815,2815,2815,2815,0
|
|
20240909,103200,560680015,2815,2825,2825,2815,501
|
|
20240909,103100,559269690,2815,2815,2815,2815,645
|
|
20240909,103000,557454015,2815,2815,2825,2815,371
|
|
20240909,102900,556409610,2815,2815,2815,2815,230
|
|
20240909,102800,555762160,2815,2815,2815,2815,0
|
|
20240909,102700,555762160,2815,2815,2815,2815,0
|
|
20240909,102600,555762160,2815,2815,2815,2815,2788
|
|
20240909,102500,547913940,2815,2825,2825,2815,2842
|
|
20240909,102400,539904000,2820,2820,2820,2820,308
|
|
20240909,102300,539035440,2820,2820,2820,2820,246
|
|
20240909,102200,538341720,2820,2820,2820,2820,36
|
|
20240909,102100,538240200,2815,2820,2820,2815,180
|
|
20240909,102000,537732905,2820,2820,2820,2820,0
|
|
20240909,101900,537732905,2820,2820,2820,2820,1824
|
|
20240909,101800,532589225,2825,2825,2825,2825,53
|
|
20240909,101700,532439500,2820,2820,2820,2820,9
|
|
20240909,101600,532414120,2825,2835,2835,2825,947
|
|
20240909,101500,529737085,2830,2825,2830,2825,1579
|
|
20240909,101400,525270220,2825,2825,2825,2825,373
|
|
20240909,101300,524216495,2825,2815,2825,2815,187
|
|
20240909,101200,523688580,2820,2820,2820,2820,1379
|
|
20240909,101100,519799800,2825,2815,2825,2815,32
|
|
20240909,101000,519709565,2820,2820,2820,2820,0
|
|
20240909,100900,519709565,2820,2820,2820,2820,301
|
|
20240909,100800,518860745,2825,2830,2830,2825,105
|
|
20240909,100700,518564095,2830,2825,2830,2825,310
|
|
20240909,100600,517688290,2825,2825,2825,2825,201
|
|
20240909,100500,517120465,2830,2825,2830,2825,167
|
|
20240909,100400,516648670,2820,2820,2820,2820,501
|
|
20240909,100300,515235850,2825,2825,2825,2825,5
|
|
20240909,100200,515221725,2830,2830,2830,2830,0
|
|
20240909,100100,515221725,2830,2815,2830,2815,1501
|
|
20240909,100000,510996395,2815,2815,2815,2810,1393
|
|
20240909,095900,507078415,2815,2815,2830,2815,366
|
|
20240909,095800,506047785,2830,2830,2830,2830,1
|
|
20240909,095700,506044955,2820,2820,2820,2820,1401
|
|
20240909,095600,502094135,2835,2825,2835,2820,605
|
|
20240909,095500,500387470,2825,2830,2835,2825,104
|
|
20240909,095400,500093625,2825,2820,2825,2820,1101
|
|
20240909,095300,496988300,2820,2815,2820,2815,2112
|
|
20240909,095200,491042460,2810,2820,2825,2805,11152
|
|
20240909,095100,459694545,2825,2825,2830,2820,6460
|
|
20240909,095000,441445845,2825,2825,2825,2825,120
|
|
20240909,094900,441106845,2825,2830,2830,2825,1796
|
|
20240909,094800,436032875,2835,2835,2835,2835,200
|
|
20240909,094700,435465875,2845,2845,2845,2845,40
|
|
20240909,094600,435352075,2845,2845,2845,2845,0
|
|
20240909,094500,435352075,2845,2845,2845,2845,1
|
|
20240909,094400,435349230,2835,2835,2835,2835,3700
|
|
20240909,094300,424859730,2835,2845,2850,2830,7328
|
|
20240909,094200,404029970,2840,2850,2850,2840,910
|
|
20240909,094100,401445550,2855,2850,2855,2850,3061
|
|
20240909,094000,392716475,2840,2850,2850,2840,516
|
|
20240909,093900,391245920,2850,2840,2850,2840,1214
|
|
20240909,093800,387791935,2845,2840,2845,2840,4004
|
|
20240909,093700,376412705,2825,2825,2825,2825,5
|
|
20240909,093600,376398580,2825,2835,2835,2825,374
|
|
20240909,093500,375340460,2835,2830,2835,2825,298
|
|
20240909,093400,374496550,2830,2830,2830,2830,233
|
|
20240909,093300,373837160,2830,2835,2835,2825,469
|
|
20240909,093200,372511130,2840,2825,2840,2825,69
|
|
20240909,093100,372316130,2845,2845,2845,2825,4286
|
|
20240909,093000,360136810,2840,2845,2845,2840,11
|
|
20240909,092900,360105565,2845,2840,2845,2840,960
|
|
20240909,092800,357378365,2840,2840,2840,2840,0
|
|
20240909,092700,357378365,2840,2840,2840,2840,300
|
|
20240909,092600,356526365,2840,2830,2840,2830,452
|
|
20240909,092500,355245795,2825,2825,2825,2825,171
|
|
20240909,092400,354762720,2815,2820,2820,2815,2117
|
|
20240909,092300,348801860,2815,2815,2815,2815,0
|
|
20240909,092200,348801860,2815,2815,2815,2815,3543
|
|
20240909,092100,338828315,2820,2840,2840,2820,1298
|
|
20240909,092000,335149095,2840,2830,2840,2830,1109
|
|
20240909,091900,332000630,2820,2815,2820,2810,472
|
|
20240909,091800,330673555,2810,2810,2810,2810,0
|
|
20240909,091700,330673555,2810,2810,2810,2810,0
|
|
20240909,091600,330673555,2810,2820,2820,2810,1060
|
|
20240909,091500,327689955,2830,2830,2830,2830,201
|
|
20240909,091400,327121125,2830,2810,2830,2810,4744
|
|
20240909,091300,313768465,2805,2810,2810,2805,2090
|
|
20240909,091200,307902065,2810,2835,2835,2810,1325
|
|
20240909,091100,304169540,2835,2835,2835,2835,1103
|
|
20240909,091000,301042535,2835,2820,2835,2820,1663
|
|
20240909,090900,296336770,2815,2805,2815,2800,2401
|
|
20240909,090800,289593455,2800,2790,2800,2775,9122
|
|
20240909,090700,264223015,2780,2800,2800,2780,18701
|
|
20240909,090600,211960955,2790,2800,2800,2775,10899
|
|
20240909,090500,181556235,2800,2800,2800,2790,9664
|
|
20240909,090400,154550555,2800,2835,2855,2800,24115
|
|
20240909,090300,86607895,2830,2835,2835,2830,5154
|
|
20240909,090200,72003075,2830,2855,2865,2820,8601
|
|
20240909,090100,47607570,2835,2860,2860,2835,7602
|
|
20240909,090000,26006670,2850,2860,2860,2840,9121
|