633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,193000,435950405,2825,2825,2825,2825,6397
|
|
20240827,192900,435950405,2825,2825,2825,2825,0
|
|
20240827,192800,435950405,2825,2825,2825,2825,0
|
|
20240827,192700,435950405,2825,2825,2825,2825,0
|
|
20240827,192600,435950405,2825,2825,2825,2825,0
|
|
20240827,192500,435950405,2825,2825,2825,2825,0
|
|
20240827,192400,435950405,2825,2825,2825,2825,0
|
|
20240827,192300,435950405,2825,2825,2825,2825,0
|
|
20240827,192200,435950405,2825,2825,2825,2825,0
|
|
20240827,192100,435950405,2825,2825,2825,2825,0
|
|
20240827,192000,435950405,2825,2825,2825,2825,0
|
|
20240827,191900,435950405,2825,2825,2825,2825,0
|
|
20240827,191800,435950405,2825,2825,2825,2825,0
|
|
20240827,191700,435950405,2825,2825,2825,2825,0
|
|
20240827,191600,435950405,2825,2825,2825,2825,0
|
|
20240827,191500,435950405,2825,2825,2825,2825,0
|
|
20240827,191400,435950405,2825,2825,2825,2825,0
|
|
20240827,191300,435950405,2825,2825,2825,2825,0
|
|
20240827,191200,435950405,2825,2825,2825,2825,0
|
|
20240827,191100,435950405,2825,2825,2825,2825,0
|
|
20240827,191000,435950405,2825,2825,2825,2825,0
|
|
20240827,190900,435950405,2825,2825,2825,2825,0
|
|
20240827,190800,435950405,2825,2825,2825,2825,0
|
|
20240827,190700,435950405,2825,2825,2825,2825,0
|
|
20240827,190600,435950405,2825,2825,2825,2825,0
|
|
20240827,190500,435950405,2825,2825,2825,2825,0
|
|
20240827,190400,435950405,2825,2825,2825,2825,0
|
|
20240827,190300,435950405,2825,2825,2825,2825,0
|
|
20240827,190200,435950405,2825,2825,2825,2825,0
|
|
20240827,190100,435950405,2825,2825,2825,2825,0
|
|
20240827,190000,435950405,2825,2825,2825,2825,6397
|
|
20240827,185900,435950405,2825,2825,2825,2825,0
|
|
20240827,185800,435950405,2825,2825,2825,2825,0
|
|
20240827,185700,435950405,2825,2825,2825,2825,0
|
|
20240827,185600,435950405,2825,2825,2825,2825,0
|
|
20240827,185500,435950405,2825,2825,2825,2825,0
|
|
20240827,185400,435950405,2825,2825,2825,2825,0
|
|
20240827,185300,435950405,2825,2825,2825,2825,0
|
|
20240827,185200,435950405,2825,2825,2825,2825,0
|
|
20240827,185100,435950405,2825,2825,2825,2825,0
|
|
20240827,185000,435950405,2825,2825,2825,2825,0
|
|
20240827,184900,435950405,2825,2825,2825,2825,0
|
|
20240827,184800,435950405,2825,2825,2825,2825,0
|
|
20240827,184700,435950405,2825,2825,2825,2825,0
|
|
20240827,184600,435950405,2825,2825,2825,2825,0
|
|
20240827,184500,435950405,2825,2825,2825,2825,0
|
|
20240827,184400,435950405,2825,2825,2825,2825,0
|
|
20240827,184300,435950405,2825,2825,2825,2825,0
|
|
20240827,184200,435950405,2825,2825,2825,2825,0
|
|
20240827,184100,435950405,2825,2825,2825,2825,0
|
|
20240827,184000,435950405,2825,2825,2825,2825,0
|
|
20240827,183900,435950405,2825,2825,2825,2825,0
|
|
20240827,183800,435950405,2825,2825,2825,2825,0
|
|
20240827,183700,435950405,2825,2825,2825,2825,0
|
|
20240827,183600,435950405,2825,2825,2825,2825,0
|
|
20240827,183500,435950405,2825,2825,2825,2825,0
|
|
20240827,183400,435950405,2825,2825,2825,2825,0
|
|
20240827,183300,435950405,2825,2825,2825,2825,0
|
|
20240827,183200,435950405,2825,2825,2825,2825,0
|
|
20240827,183100,435950405,2825,2825,2825,2825,0
|
|
20240827,183000,435950405,2825,2825,2825,2825,6397
|
|
20240827,182900,435950405,2825,2825,2825,2825,0
|
|
20240827,182800,435950405,2825,2825,2825,2825,0
|
|
20240827,182700,435950405,2825,2825,2825,2825,0
|
|
20240827,182600,435950405,2825,2825,2825,2825,0
|
|
20240827,182500,435950405,2825,2825,2825,2825,0
|
|
20240827,182400,435950405,2825,2825,2825,2825,0
|
|
20240827,182300,435950405,2825,2825,2825,2825,0
|
|
20240827,182200,435950405,2825,2825,2825,2825,0
|
|
20240827,182100,435950405,2825,2825,2825,2825,0
|
|
20240827,182000,435950405,2825,2825,2825,2825,0
|
|
20240827,181900,435950405,2825,2825,2825,2825,0
|
|
20240827,181800,435950405,2825,2825,2825,2825,0
|
|
20240827,181700,435950405,2825,2825,2825,2825,0
|
|
20240827,181600,435950405,2825,2825,2825,2825,0
|
|
20240827,181500,435950405,2825,2825,2825,2825,0
|
|
20240827,181400,435950405,2825,2825,2825,2825,0
|
|
20240827,181300,435950405,2825,2825,2825,2825,0
|
|
20240827,181200,435950405,2825,2825,2825,2825,0
|
|
20240827,181100,435950405,2825,2825,2825,2825,0
|
|
20240827,181000,435950405,2825,2825,2825,2825,0
|
|
20240827,180900,435950405,2825,2825,2825,2825,0
|
|
20240827,180800,435950405,2825,2825,2825,2825,0
|
|
20240827,180700,435950405,2825,2825,2825,2825,0
|
|
20240827,180600,435950405,2825,2825,2825,2825,0
|
|
20240827,180500,435950405,2825,2825,2825,2825,0
|
|
20240827,180400,435950405,2825,2825,2825,2825,0
|
|
20240827,180300,435950405,2825,2825,2825,2825,0
|
|
20240827,180200,435950405,2825,2825,2825,2825,0
|
|
20240827,180100,435950405,2825,2825,2825,2825,0
|
|
20240827,180000,435950405,2825,2825,2825,2825,6397
|
|
20240827,175900,435950405,2825,2825,2825,2825,0
|
|
20240827,175800,435950405,2825,2825,2825,2825,0
|
|
20240827,175700,435950405,2825,2825,2825,2825,0
|
|
20240827,175600,435950405,2825,2825,2825,2825,0
|
|
20240827,175500,435950405,2825,2825,2825,2825,0
|
|
20240827,175400,435950405,2825,2825,2825,2825,0
|
|
20240827,175300,435950405,2825,2825,2825,2825,0
|
|
20240827,175200,435950405,2825,2825,2825,2825,0
|
|
20240827,175100,435950405,2825,2825,2825,2825,0
|
|
20240827,175000,435950405,2825,2825,2825,2825,0
|
|
20240827,174900,435950405,2825,2825,2825,2825,0
|
|
20240827,174800,435950405,2825,2825,2825,2825,0
|
|
20240827,174700,435950405,2825,2825,2825,2825,0
|
|
20240827,174600,435950405,2825,2825,2825,2825,0
|
|
20240827,174500,435950405,2825,2825,2825,2825,0
|
|
20240827,174400,435950405,2825,2825,2825,2825,0
|
|
20240827,174300,435950405,2825,2825,2825,2825,0
|
|
20240827,174200,435950405,2825,2825,2825,2825,0
|
|
20240827,174100,435950405,2825,2825,2825,2825,0
|
|
20240827,174000,435950405,2825,2825,2825,2825,0
|
|
20240827,173900,435950405,2825,2825,2825,2825,0
|
|
20240827,173800,435950405,2825,2825,2825,2825,0
|
|
20240827,173700,435950405,2825,2825,2825,2825,0
|
|
20240827,173600,435950405,2825,2825,2825,2825,0
|
|
20240827,173500,435950405,2825,2825,2825,2825,0
|
|
20240827,173400,435950405,2825,2825,2825,2825,0
|
|
20240827,173300,435950405,2825,2825,2825,2825,0
|
|
20240827,173200,435950405,2825,2825,2825,2825,0
|
|
20240827,173100,435950405,2825,2825,2825,2825,0
|
|
20240827,173000,435950405,2825,2825,2825,2825,6397
|
|
20240827,172900,435950405,2825,2825,2825,2825,0
|
|
20240827,172800,435950405,2825,2825,2825,2825,0
|
|
20240827,172700,435950405,2825,2825,2825,2825,0
|
|
20240827,172600,435950405,2825,2825,2825,2825,0
|
|
20240827,172500,435950405,2825,2825,2825,2825,0
|
|
20240827,172400,435950405,2825,2825,2825,2825,0
|
|
20240827,172300,435950405,2825,2825,2825,2825,0
|
|
20240827,172200,435950405,2825,2825,2825,2825,0
|
|
20240827,172100,435950405,2825,2825,2825,2825,0
|
|
20240827,172000,435950405,2825,2825,2825,2825,0
|
|
20240827,171900,435950405,2825,2825,2825,2825,0
|
|
20240827,171800,435950405,2825,2825,2825,2825,0
|
|
20240827,171700,435950405,2825,2825,2825,2825,0
|
|
20240827,171600,435950405,2825,2825,2825,2825,0
|
|
20240827,171500,435950405,2825,2825,2825,2825,0
|
|
20240827,171400,435950405,2825,2825,2825,2825,0
|
|
20240827,171300,435950405,2825,2825,2825,2825,0
|
|
20240827,171200,435950405,2825,2825,2825,2825,0
|
|
20240827,171100,435950405,2825,2825,2825,2825,0
|
|
20240827,171000,435950405,2825,2825,2825,2825,0
|
|
20240827,170900,435950405,2825,2825,2825,2825,0
|
|
20240827,170800,435950405,2825,2825,2825,2825,0
|
|
20240827,170700,435950405,2825,2825,2825,2825,0
|
|
20240827,170600,435950405,2825,2825,2825,2825,0
|
|
20240827,170500,435950405,2825,2825,2825,2825,0
|
|
20240827,170400,435950405,2825,2825,2825,2825,0
|
|
20240827,170300,435950405,2825,2825,2825,2825,0
|
|
20240827,170200,435950405,2825,2825,2825,2825,0
|
|
20240827,170100,435950405,2825,2825,2825,2825,0
|
|
20240827,170000,435950405,2825,2825,2825,2825,6397
|
|
20240827,165900,435950405,2825,2825,2825,2825,0
|
|
20240827,165800,435950405,2825,2825,2825,2825,0
|
|
20240827,165700,435950405,2825,2825,2825,2825,0
|
|
20240827,165600,435950405,2825,2825,2825,2825,0
|
|
20240827,165500,435950405,2825,2825,2825,2825,0
|
|
20240827,165400,435950405,2825,2825,2825,2825,0
|
|
20240827,165300,435950405,2825,2825,2825,2825,0
|
|
20240827,165200,435950405,2825,2825,2825,2825,0
|
|
20240827,165100,435950405,2825,2825,2825,2825,0
|
|
20240827,165000,435950405,2825,2825,2825,2825,0
|
|
20240827,164900,435950405,2825,2825,2825,2825,0
|
|
20240827,164800,435950405,2825,2825,2825,2825,0
|
|
20240827,164700,435950405,2825,2825,2825,2825,0
|
|
20240827,164600,435950405,2825,2825,2825,2825,0
|
|
20240827,164500,435950405,2825,2825,2825,2825,0
|
|
20240827,164400,435950405,2825,2825,2825,2825,0
|
|
20240827,164300,435950405,2825,2825,2825,2825,0
|
|
20240827,164200,435950405,2825,2825,2825,2825,0
|
|
20240827,164100,435950405,2825,2825,2825,2825,0
|
|
20240827,164000,435950405,2825,2825,2825,2825,0
|
|
20240827,163900,435950405,2825,2825,2825,2825,0
|
|
20240827,163800,435950405,2825,2825,2825,2825,0
|
|
20240827,163700,435950405,2825,2825,2825,2825,0
|
|
20240827,163600,435950405,2825,2825,2825,2825,0
|
|
20240827,163500,435950405,2825,2825,2825,2825,0
|
|
20240827,163400,435950405,2825,2825,2825,2825,0
|
|
20240827,163300,435950405,2825,2825,2825,2825,0
|
|
20240827,163200,435950405,2825,2825,2825,2825,0
|
|
20240827,163100,435950405,2825,2825,2825,2825,0
|
|
20240827,163000,435950405,2825,2825,2825,2825,6397
|
|
20240827,162900,435950405,2825,2825,2825,2825,0
|
|
20240827,162800,435950405,2825,2825,2825,2825,0
|
|
20240827,162700,435950405,2825,2825,2825,2825,0
|
|
20240827,162600,435950405,2825,2825,2825,2825,0
|
|
20240827,162500,435950405,2825,2825,2825,2825,0
|
|
20240827,162400,435950405,2825,2825,2825,2825,0
|
|
20240827,162300,435950405,2825,2825,2825,2825,0
|
|
20240827,162200,435950405,2825,2825,2825,2825,0
|
|
20240827,162100,435950405,2825,2825,2825,2825,0
|
|
20240827,162000,435950405,2825,2825,2825,2825,0
|
|
20240827,161900,435950405,2825,2825,2825,2825,0
|
|
20240827,161800,435950405,2825,2825,2825,2825,0
|
|
20240827,161700,435950405,2825,2825,2825,2825,0
|
|
20240827,161600,435950405,2825,2825,2825,2825,0
|
|
20240827,161500,435950405,2825,2825,2825,2825,0
|
|
20240827,161400,435950405,2825,2825,2825,2825,0
|
|
20240827,161300,435950405,2825,2825,2825,2825,0
|
|
20240827,161200,435950405,2825,2825,2825,2825,0
|
|
20240827,161100,435950405,2825,2825,2825,2825,0
|
|
20240827,161000,435950405,2825,2825,2825,2825,0
|
|
20240827,160900,435950405,2825,2825,2825,2825,0
|
|
20240827,160800,435950405,2825,2825,2825,2825,0
|
|
20240827,160700,435950405,2825,2825,2825,2825,0
|
|
20240827,160600,435950405,2825,2825,2825,2825,0
|
|
20240827,160500,435950405,2825,2825,2825,2825,0
|
|
20240827,160400,435950405,2825,2825,2825,2825,0
|
|
20240827,160300,435950405,2825,2825,2825,2825,0
|
|
20240827,160200,435950405,2825,2825,2825,2825,0
|
|
20240827,160100,435950405,2825,2825,2825,2825,0
|
|
20240827,160000,435950405,2825,2825,2825,2825,6397
|
|
20240827,155900,435950405,2825,2825,2825,2825,0
|
|
20240827,155800,435950405,2825,2825,2825,2825,0
|
|
20240827,155700,435950405,2825,2825,2825,2825,0
|
|
20240827,155600,435950405,2825,2825,2825,2825,0
|
|
20240827,155500,435950405,2825,2825,2825,2825,0
|
|
20240827,155400,435950405,2825,2825,2825,2825,0
|
|
20240827,155300,435950405,2825,2825,2825,2825,0
|
|
20240827,155200,435950405,2825,2825,2825,2825,0
|
|
20240827,155100,435950405,2825,2825,2825,2825,0
|
|
20240827,155000,435950405,2825,2825,2825,2825,0
|
|
20240827,154900,435950405,2825,2825,2825,2825,0
|
|
20240827,154800,435950405,2825,2825,2825,2825,0
|
|
20240827,154700,435950405,2825,2825,2825,2825,0
|
|
20240827,154600,435950405,2825,2825,2825,2825,0
|
|
20240827,154500,435950405,2825,2825,2825,2825,0
|
|
20240827,154400,435950405,2825,2825,2825,2825,0
|
|
20240827,154300,435950405,2825,2825,2825,2825,0
|
|
20240827,154200,435950405,2825,2825,2825,2825,0
|
|
20240827,154100,435950405,2825,2825,2825,2825,0
|
|
20240827,154000,435950405,2825,2825,2825,2825,0
|
|
20240827,153900,435950405,2825,2825,2825,2825,0
|
|
20240827,153800,435950405,2825,2825,2825,2825,0
|
|
20240827,153700,435950405,2825,2825,2825,2825,0
|
|
20240827,153600,435950405,2825,2825,2825,2825,0
|
|
20240827,153500,435950405,2825,2825,2825,2825,0
|
|
20240827,153400,435950405,2825,2825,2825,2825,0
|
|
20240827,153300,435950405,2825,2825,2825,2825,0
|
|
20240827,153200,435950405,2825,2825,2825,2825,0
|
|
20240827,153100,435950405,2825,2825,2825,2825,0
|
|
20240827,153000,435950405,2825,2825,2825,2825,12794
|
|
20240827,152900,417878880,2835,2835,2835,2835,0
|
|
20240827,152800,417878880,2835,2835,2835,2835,0
|
|
20240827,152700,417878880,2835,2835,2835,2835,0
|
|
20240827,152600,417878880,2835,2835,2835,2835,0
|
|
20240827,152500,417878880,2835,2835,2835,2835,0
|
|
20240827,152400,417878880,2835,2835,2835,2835,0
|
|
20240827,152300,417878880,2835,2835,2835,2835,0
|
|
20240827,152200,417878880,2835,2835,2835,2835,0
|
|
20240827,152100,417878880,2835,2835,2835,2835,0
|
|
20240827,152000,417878880,2835,2835,2835,2835,0
|
|
20240827,151900,417878880,2835,2835,2840,2830,1281
|
|
20240827,151800,414248670,2835,2825,2835,2825,3349
|
|
20240827,151700,404768170,2830,2830,2830,2825,1299
|
|
20240827,151600,401092355,2815,2825,2830,2815,5128
|
|
20240827,151500,386646440,2835,2825,2835,2825,398
|
|
20240827,151400,385521970,2830,2830,2830,2830,2
|
|
20240827,151300,385516310,2835,2835,2835,2835,0
|
|
20240827,151200,385516310,2835,2830,2835,2830,211
|
|
20240827,151100,384918135,2835,2835,2835,2830,231
|
|
20240827,151000,384263255,2830,2830,2835,2830,424
|
|
20240827,150900,383063270,2825,2825,2825,2825,59
|
|
20240827,150800,382896595,2830,2830,2830,2830,0
|
|
20240827,150700,382896595,2830,2820,2830,2820,314
|
|
20240827,150600,382010965,2820,2830,2835,2820,1538
|
|
20240827,150500,377658250,2840,2810,2840,2810,7418
|
|
20240827,150400,356665165,2810,2810,2815,2810,3590
|
|
20240827,150300,346574420,2810,2805,2810,2805,5
|
|
20240827,150200,346560375,2810,2800,2810,2800,423
|
|
20240827,150100,345373815,2795,2795,2795,2795,2318
|
|
20240827,150000,338895005,2805,2805,2805,2805,0
|
|
20240827,145900,338895005,2805,2805,2805,2805,4
|
|
20240827,145800,338883785,2805,2805,2805,2805,0
|
|
20240827,145700,338883785,2805,2805,2805,2805,0
|
|
20240827,145600,338883785,2805,2805,2805,2805,0
|
|
20240827,145500,338883785,2805,2800,2805,2800,7
|
|
20240827,145400,338864165,2800,2800,2800,2800,56
|
|
20240827,145300,338707365,2795,2795,2795,2795,0
|
|
20240827,145200,338707365,2795,2795,2795,2795,246
|
|
20240827,145100,338019795,2795,2795,2795,2795,12
|
|
20240827,145000,337986255,2785,2785,2785,2785,0
|
|
20240827,144900,337986255,2785,2785,2785,2785,0
|
|
20240827,144800,337986255,2785,2785,2795,2785,2379
|
|
20240827,144700,331360720,2785,2785,2785,2785,1283
|
|
20240827,144600,327787565,2785,2785,2785,2785,2700
|
|
20240827,144500,320268065,2795,2790,2795,2785,212
|
|
20240827,144400,319677470,2795,2795,2795,2795,0
|
|
20240827,144300,319677470,2795,2795,2795,2795,0
|
|
20240827,144200,319677470,2795,2795,2795,2795,0
|
|
20240827,144100,319677470,2795,2795,2795,2795,0
|
|
20240827,144000,319677470,2795,2795,2795,2795,0
|
|
20240827,143900,319677470,2795,2795,2795,2795,0
|
|
20240827,143800,319677470,2795,2795,2795,2795,1
|
|
20240827,143700,319674675,2795,2795,2795,2795,1
|
|
20240827,143600,319671880,2785,2785,2785,2785,3000
|
|
20240827,143500,311316880,2795,2790,2795,2785,1205
|
|
20240827,143400,307960890,2795,2795,2795,2795,0
|
|
20240827,143300,307960890,2795,2795,2795,2795,58
|
|
20240827,143200,307798780,2795,2795,2795,2795,0
|
|
20240827,143100,307798780,2795,2795,2795,2795,0
|
|
20240827,143000,307798780,2795,2795,2795,2795,3
|
|
20240827,142900,307790395,2800,2800,2800,2800,0
|
|
20240827,142800,307790395,2800,2800,2800,2800,0
|
|
20240827,142700,307790395,2800,2800,2800,2800,0
|
|
20240827,142600,307790395,2800,2800,2800,2800,0
|
|
20240827,142500,307790395,2800,2800,2800,2800,0
|
|
20240827,142400,307790395,2800,2800,2800,2800,0
|
|
20240827,142300,307790395,2800,2800,2800,2800,0
|
|
20240827,142200,307790395,2800,2800,2800,2800,0
|
|
20240827,142100,307790395,2800,2800,2800,2800,0
|
|
20240827,142000,307790395,2800,2800,2800,2800,0
|
|
20240827,141900,307790395,2800,2800,2800,2800,1
|
|
20240827,141800,307787595,2795,2790,2795,2790,102
|
|
20240827,141700,307503005,2800,2800,2800,2800,0
|
|
20240827,141600,307503005,2800,2800,2800,2800,0
|
|
20240827,141500,307503005,2800,2795,2800,2790,225
|
|
20240827,141400,306875010,2790,2790,2790,2790,0
|
|
20240827,141300,306875010,2790,2790,2790,2790,88
|
|
20240827,141200,306629490,2800,2800,2800,2800,0
|
|
20240827,141100,306629490,2800,2800,2800,2800,0
|
|
20240827,141000,306629490,2800,2800,2800,2800,0
|
|
20240827,140900,306629490,2800,2800,2800,2800,0
|
|
20240827,140800,306629490,2800,2795,2800,2795,15
|
|
20240827,140700,306587505,2790,2790,2790,2790,0
|
|
20240827,140600,306587505,2790,2790,2790,2790,4
|
|
20240827,140500,306576345,2790,2790,2790,2790,0
|
|
20240827,140400,306576345,2790,2790,2790,2790,0
|
|
20240827,140300,306576345,2790,2790,2790,2790,0
|
|
20240827,140200,306576345,2790,2795,2795,2790,2087
|
|
20240827,140100,300750680,2795,2795,2795,2795,0
|
|
20240827,140000,300750680,2795,2795,2795,2795,0
|
|
20240827,135900,300750680,2795,2795,2795,2795,0
|
|
20240827,135800,300750680,2795,2795,2795,2795,0
|
|
20240827,135700,300750680,2795,2780,2795,2780,1002
|
|
20240827,135600,297965095,2780,2780,2780,2780,755
|
|
20240827,135500,295866195,2785,2785,2785,2785,10
|
|
20240827,135400,295838345,2780,2780,2780,2775,2002
|
|
20240827,135300,290280285,2785,2785,2785,2785,90
|
|
20240827,135200,290029635,2795,2795,2795,2795,0
|
|
20240827,135100,290029635,2795,2790,2795,2790,3
|
|
20240827,135000,290021260,2785,2785,2785,2785,0
|
|
20240827,134900,290021260,2785,2795,2795,2785,2
|
|
20240827,134800,290015680,2795,2795,2795,2795,710
|
|
20240827,134700,288031230,2800,2800,2800,2800,0
|
|
20240827,134600,288031230,2800,2800,2800,2800,0
|
|
20240827,134500,288031230,2800,2800,2800,2800,1
|
|
20240827,134400,288028430,2800,2795,2800,2795,3
|
|
20240827,134300,288020040,2800,2800,2800,2800,0
|
|
20240827,134200,288020040,2800,2800,2800,2800,0
|
|
20240827,134100,288020040,2800,2800,2800,2800,0
|
|
20240827,134000,288020040,2800,2800,2800,2800,1000
|
|
20240827,133900,285220040,2805,2805,2805,2805,0
|
|
20240827,133800,285220040,2805,2800,2805,2800,13
|
|
20240827,133700,285183580,2800,2800,2800,2800,0
|
|
20240827,133600,285183580,2800,2800,2800,2800,0
|
|
20240827,133500,285183580,2800,2790,2805,2790,24
|
|
20240827,133400,285116400,2790,2790,2790,2790,11
|
|
20240827,133300,285085710,2805,2805,2805,2805,0
|
|
20240827,133200,285085710,2805,2805,2805,2805,0
|
|
20240827,133100,285085710,2805,2805,2805,2805,0
|
|
20240827,133000,285085710,2805,2805,2805,2805,0
|
|
20240827,132900,285085710,2805,2800,2805,2800,2
|
|
20240827,132800,285080105,2805,2805,2805,2805,0
|
|
20240827,132700,285080105,2805,2805,2805,2805,0
|
|
20240827,132600,285080105,2805,2805,2805,2805,0
|
|
20240827,132500,285080105,2805,2800,2805,2800,4
|
|
20240827,132400,285068900,2795,2795,2795,2795,1
|
|
20240827,132300,285066105,2805,2805,2805,2805,0
|
|
20240827,132200,285066105,2805,2805,2805,2805,0
|
|
20240827,132100,285066105,2805,2805,2805,2805,0
|
|
20240827,132000,285066105,2805,2805,2805,2805,1
|
|
20240827,131900,285063300,2810,2810,2810,2810,0
|
|
20240827,131800,285063300,2810,2810,2810,2810,0
|
|
20240827,131700,285063300,2810,2810,2810,2810,2
|
|
20240827,131600,285057680,2810,2795,2810,2795,7178
|
|
20240827,131500,264962490,2790,2785,2790,2785,2985
|
|
20240827,131400,256648265,2780,2780,2780,2780,855
|
|
20240827,131300,254271365,2780,2780,2780,2780,0
|
|
20240827,131200,254271365,2780,2780,2780,2780,0
|
|
20240827,131100,254271365,2780,2780,2780,2780,0
|
|
20240827,131000,254271365,2780,2780,2780,2780,0
|
|
20240827,130900,254271365,2780,2780,2780,2780,1
|
|
20240827,130800,254268585,2775,2775,2775,2775,145
|
|
20240827,130700,253866210,2775,2775,2775,2775,500
|
|
20240827,130600,252478710,2775,2775,2775,2775,1
|
|
20240827,130500,252475935,2775,2775,2775,2775,60
|
|
20240827,130400,252309435,2775,2775,2775,2775,200
|
|
20240827,130300,251754435,2775,2775,2775,2775,0
|
|
20240827,130200,251754435,2775,2775,2775,2775,713
|
|
20240827,130100,249775860,2775,2775,2775,2775,0
|
|
20240827,130000,249775860,2775,2775,2775,2775,121
|
|
20240827,125900,249440085,2775,2775,2775,2775,24
|
|
20240827,125800,249373485,2775,2775,2775,2775,1
|
|
20240827,125700,249370710,2770,2770,2770,2770,0
|
|
20240827,125600,249370710,2770,2765,2770,2760,905
|
|
20240827,125500,246866670,2770,2770,2770,2770,500
|
|
20240827,125400,245481670,2770,2765,2770,2765,3
|
|
20240827,125300,245473365,2770,2770,2770,2770,0
|
|
20240827,125200,245473365,2770,2770,2770,2770,5
|
|
20240827,125100,245459515,2770,2770,2770,2770,0
|
|
20240827,125000,245459515,2770,2770,2770,2770,0
|
|
20240827,124900,245459515,2770,2770,2770,2770,0
|
|
20240827,124800,245459515,2770,2770,2770,2770,100
|
|
20240827,124700,245182515,2770,2770,2770,2770,0
|
|
20240827,124600,245182515,2770,2770,2770,2770,6
|
|
20240827,124500,245165895,2770,2770,2770,2770,0
|
|
20240827,124400,245165895,2770,2770,2770,2770,0
|
|
20240827,124300,245165895,2770,2770,2770,2770,0
|
|
20240827,124200,245165895,2770,2770,2770,2770,0
|
|
20240827,124100,245165895,2770,2770,2770,2770,0
|
|
20240827,124000,245165895,2770,2770,2770,2770,300
|
|
20240827,123900,244334895,2770,2770,2770,2770,200
|
|
20240827,123800,243780895,2770,2770,2770,2770,0
|
|
20240827,123700,243780895,2770,2770,2770,2770,0
|
|
20240827,123600,243780895,2770,2770,2770,2770,0
|
|
20240827,123500,243780895,2770,2770,2770,2770,0
|
|
20240827,123400,243780895,2770,2765,2770,2765,157
|
|
20240827,123300,243346615,2770,2770,2770,2770,0
|
|
20240827,123200,243346615,2770,2770,2770,2770,0
|
|
20240827,123100,243346615,2770,2770,2770,2770,0
|
|
20240827,123000,243346615,2770,2770,2770,2770,8
|
|
20240827,122900,243324455,2770,2770,2770,2770,10
|
|
20240827,122800,243296755,2770,2765,2770,2765,842
|
|
20240827,122700,240968620,2765,2765,2765,2765,0
|
|
20240827,122600,240968620,2765,2765,2765,2765,6
|
|
20240827,122500,240952030,2765,2750,2765,2745,2038
|
|
20240827,122400,235352745,2745,2770,2770,2745,13796
|
|
20240827,122300,197379500,2775,2775,2775,2775,86
|
|
20240827,122200,197140850,2775,2775,2775,2775,5
|
|
20240827,122100,197126975,2780,2780,2780,2780,0
|
|
20240827,122000,197126975,2780,2785,2785,2780,34
|
|
20240827,121900,197032335,2780,2780,2780,2780,0
|
|
20240827,121800,197032335,2780,2780,2780,2780,0
|
|
20240827,121700,197032335,2780,2780,2780,2780,2
|
|
20240827,121600,197026775,2780,2780,2780,2780,0
|
|
20240827,121500,197026775,2780,2780,2780,2780,5
|
|
20240827,121400,197012875,2780,2780,2780,2780,18
|
|
20240827,121300,196962835,2780,2780,2780,2775,71
|
|
20240827,121200,196765800,2780,2780,2780,2780,150
|
|
20240827,121100,196348800,2780,2780,2780,2780,14
|
|
20240827,121000,196309880,2775,2770,2775,2770,328
|
|
20240827,120900,195400085,2770,2775,2775,2770,1053
|
|
20240827,120800,192480510,2780,2775,2780,2775,1650
|
|
20240827,120700,187901010,2780,2780,2780,2780,288
|
|
20240827,120600,187100370,2785,2785,2785,2785,0
|
|
20240827,120500,187100370,2785,2785,2785,2785,0
|
|
20240827,120400,187100370,2785,2785,2785,2785,184
|
|
20240827,120300,186587930,2790,2790,2790,2790,1
|
|
20240827,120200,186585140,2795,2795,2795,2795,13
|
|
20240827,120100,186548805,2780,2780,2780,2780,0
|
|
20240827,120000,186548805,2780,2795,2795,2780,3
|
|
20240827,115900,186540440,2795,2795,2795,2795,2
|
|
20240827,115800,186534850,2795,2795,2795,2795,0
|
|
20240827,115700,186534850,2795,2795,2795,2795,5
|
|
20240827,115600,186520875,2790,2790,2790,2790,75
|
|
20240827,115500,186311625,2775,2775,2775,2775,8
|
|
20240827,115400,186289425,2795,2795,2795,2795,0
|
|
20240827,115300,186289425,2795,2790,2795,2790,74
|
|
20240827,115200,186082900,2790,2770,2790,2770,514
|
|
20240827,115100,184658840,2770,2770,2770,2770,0
|
|
20240827,115000,184658840,2770,2770,2770,2770,0
|
|
20240827,114900,184658840,2770,2800,2800,2770,1067
|
|
20240827,114800,181696840,2780,2780,2780,2780,1655
|
|
20240827,114700,177095940,2800,2800,2800,2800,0
|
|
20240827,114600,177095940,2800,2790,2800,2785,11362
|
|
20240827,114500,145431560,2790,2790,2790,2790,1085
|
|
20240827,114400,142404410,2800,2800,2800,2800,0
|
|
20240827,114300,142404410,2800,2800,2800,2800,0
|
|
20240827,114200,142404410,2800,2800,2800,2800,0
|
|
20240827,114100,142404410,2800,2800,2800,2800,0
|
|
20240827,114000,142404410,2800,2800,2800,2800,0
|
|
20240827,113900,142404410,2800,2800,2800,2800,7
|
|
20240827,113800,142384810,2800,2800,2800,2800,0
|
|
20240827,113700,142384810,2800,2790,2800,2790,2014
|
|
20240827,113600,136765615,2790,2790,2790,2790,0
|
|
20240827,113500,136765615,2790,2790,2790,2790,2000
|
|
20240827,113400,131185615,2800,2800,2800,2800,5
|
|
20240827,113300,131171615,2800,2800,2800,2800,0
|
|
20240827,113200,131171615,2800,2800,2800,2800,0
|
|
20240827,113100,131171615,2800,2800,2800,2800,5
|
|
20240827,113000,131157615,2810,2810,2810,2810,13
|
|
20240827,112900,131121085,2805,2805,2805,2805,0
|
|
20240827,112800,131121085,2805,2805,2805,2805,0
|
|
20240827,112700,131121085,2805,2805,2805,2805,0
|
|
20240827,112600,131121085,2805,2795,2805,2795,2567
|
|
20240827,112500,123937225,2795,2795,2795,2795,1030
|
|
20240827,112400,121058375,2795,2795,2795,2795,0
|
|
20240827,112300,121058375,2795,2795,2795,2795,581
|
|
20240827,112200,119434480,2800,2800,2800,2800,0
|
|
20240827,112100,119434480,2800,2800,2800,2800,1
|
|
20240827,112000,119431680,2795,2795,2795,2795,0
|
|
20240827,111900,119431680,2795,2795,2795,2795,0
|
|
20240827,111800,119431680,2795,2795,2795,2795,0
|
|
20240827,111700,119431680,2795,2795,2795,2795,0
|
|
20240827,111600,119431680,2795,2795,2795,2795,0
|
|
20240827,111500,119431680,2795,2795,2795,2795,0
|
|
20240827,111400,119431680,2795,2795,2795,2795,0
|
|
20240827,111300,119431680,2795,2795,2795,2795,0
|
|
20240827,111200,119431680,2795,2795,2795,2795,0
|
|
20240827,111100,119431680,2795,2795,2795,2795,0
|
|
20240827,111000,119431680,2795,2795,2795,2795,0
|
|
20240827,110900,119431680,2795,2795,2795,2795,0
|
|
20240827,110800,119431680,2795,2795,2795,2795,13
|
|
20240827,110700,119395345,2790,2790,2790,2790,0
|
|
20240827,110600,119395345,2790,2790,2790,2790,10
|
|
20240827,110500,119367445,2785,2795,2795,2785,1000
|
|
20240827,110400,116573065,2800,2800,2800,2800,4
|
|
20240827,110300,116561865,2800,2800,2800,2800,0
|
|
20240827,110200,116561865,2800,2800,2800,2800,0
|
|
20240827,110100,116561865,2800,2800,2800,2800,0
|
|
20240827,110000,116561865,2800,2800,2800,2800,2
|
|
20240827,105900,116556265,2800,2800,2800,2800,0
|
|
20240827,105800,116556265,2800,2800,2800,2800,0
|
|
20240827,105700,116556265,2800,2800,2800,2800,0
|
|
20240827,105600,116556265,2800,2800,2800,2800,0
|
|
20240827,105500,116556265,2800,2800,2800,2800,0
|
|
20240827,105400,116556265,2800,2795,2800,2795,3431
|
|
20240827,105300,106956610,2795,2795,2795,2795,0
|
|
20240827,105200,106956610,2795,2795,2795,2795,15
|
|
20240827,105100,106914685,2800,2800,2800,2800,0
|
|
20240827,105000,106914685,2800,2800,2800,2800,1
|
|
20240827,104900,106911885,2795,2795,2795,2795,0
|
|
20240827,104800,106911885,2795,2795,2795,2795,8
|
|
20240827,104700,106889525,2805,2805,2805,2805,0
|
|
20240827,104600,106889525,2805,2805,2805,2805,0
|
|
20240827,104500,106889525,2805,2805,2805,2805,0
|
|
20240827,104400,106889525,2805,2805,2805,2805,0
|
|
20240827,104300,106889525,2805,2800,2805,2800,5
|
|
20240827,104200,106875510,2805,2805,2805,2805,1
|
|
20240827,104100,106872705,2795,2795,2795,2795,0
|
|
20240827,104000,106872705,2795,2795,2795,2795,0
|
|
20240827,103900,106872705,2795,2795,2795,2795,28
|
|
20240827,103800,106794445,2795,2795,2795,2795,1
|
|
20240827,103700,106791650,2795,2805,2805,2795,37
|
|
20240827,103600,106687935,2805,2805,2805,2805,0
|
|
20240827,103500,106687935,2805,2805,2805,2805,15
|
|
20240827,103400,106645860,2795,2795,2795,2795,51
|
|
20240827,103300,106503315,2810,2810,2810,2810,0
|
|
20240827,103200,106503315,2810,2810,2810,2810,0
|
|
20240827,103100,106503315,2810,2805,2810,2805,41
|
|
20240827,103000,106388245,2795,2795,2795,2795,72
|
|
20240827,102900,106187005,2795,2795,2795,2795,254
|
|
20240827,102800,105477075,2800,2800,2800,2800,810
|
|
20240827,102700,103209075,2800,2800,2800,2800,0
|
|
20240827,102600,103209075,2800,2800,2800,2800,0
|
|
20240827,102500,103209075,2800,2800,2800,2800,0
|
|
20240827,102400,103209075,2800,2800,2800,2800,10
|
|
20240827,102300,103181075,2800,2800,2800,2800,0
|
|
20240827,102200,103181075,2800,2800,2800,2790,36
|
|
20240827,102100,103080575,2800,2800,2800,2800,0
|
|
20240827,102000,103080575,2800,2800,2800,2800,0
|
|
20240827,101900,103080575,2800,2800,2800,2800,2
|
|
20240827,101800,103074975,2800,2800,2800,2800,101
|
|
20240827,101700,102792175,2795,2795,2795,2795,0
|
|
20240827,101600,102792175,2795,2795,2795,2795,353
|
|
20240827,101500,101805540,2795,2795,2795,2795,1
|
|
20240827,101400,101802745,2800,2800,2800,2800,0
|
|
20240827,101300,101802745,2800,2800,2800,2800,0
|
|
20240827,101200,101802745,2800,2800,2800,2800,1
|
|
20240827,101100,101799945,2800,2800,2800,2800,0
|
|
20240827,101000,101799945,2800,2800,2800,2800,0
|
|
20240827,100900,101799945,2800,2800,2800,2800,2200
|
|
20240827,100800,95639945,2800,2800,2800,2800,20
|
|
20240827,100700,95583945,2810,2810,2810,2790,1489
|
|
20240827,100600,91424415,2795,2795,2795,2795,0
|
|
20240827,100500,91424415,2795,2795,2795,2795,26
|
|
20240827,100400,91351745,2810,2810,2810,2810,0
|
|
20240827,100300,91351745,2810,2800,2810,2795,1502
|
|
20240827,100200,87149045,2800,2800,2800,2800,0
|
|
20240827,100100,87149045,2800,2800,2800,2800,0
|
|
20240827,100000,87149045,2800,2800,2800,2800,0
|
|
20240827,095900,87149045,2800,2800,2800,2800,0
|
|
20240827,095800,87149045,2800,2800,2800,2800,117
|
|
20240827,095700,86821445,2800,2800,2800,2800,1611
|
|
20240827,095600,82310645,2810,2810,2810,2810,0
|
|
20240827,095500,82310645,2810,2810,2810,2810,1
|
|
20240827,095400,82307835,2805,2800,2805,2800,1585
|
|
20240827,095300,77863335,2800,2800,2800,2800,0
|
|
20240827,095200,77863335,2800,2800,2800,2800,0
|
|
20240827,095100,77863335,2800,2800,2800,2800,0
|
|
20240827,095000,77863335,2800,2800,2800,2800,1
|
|
20240827,094900,77860535,2795,2795,2795,2795,2000
|
|
20240827,094800,72270535,2795,2795,2795,2795,87
|
|
20240827,094700,72027370,2800,2800,2800,2800,0
|
|
20240827,094600,72027370,2800,2800,2800,2800,0
|
|
20240827,094500,72027370,2800,2785,2800,2785,713
|
|
20240827,094400,70036280,2785,2785,2785,2785,0
|
|
20240827,094300,70036280,2785,2785,2785,2785,510
|
|
20240827,094200,68615930,2785,2785,2785,2785,0
|
|
20240827,094100,68615930,2785,2780,2785,2780,301
|
|
20240827,094000,67779145,2785,2785,2785,2785,1
|
|
20240827,093900,67776360,2780,2780,2780,2780,3
|
|
20240827,093800,67768020,2770,2780,2780,2770,1470
|
|
20240827,093700,63685070,2780,2780,2780,2780,0
|
|
20240827,093600,63685070,2780,2780,2780,2780,10
|
|
20240827,093500,63657270,2780,2780,2780,2780,0
|
|
20240827,093400,63657270,2780,2780,2780,2780,110
|
|
20240827,093300,63351470,2780,2780,2780,2780,0
|
|
20240827,093200,63351470,2780,2780,2780,2780,0
|
|
20240827,093100,63351470,2780,2780,2780,2780,0
|
|
20240827,093000,63351470,2780,2780,2780,2780,0
|
|
20240827,092900,63351470,2780,2780,2780,2780,0
|
|
20240827,092800,63351470,2780,2780,2780,2780,0
|
|
20240827,092700,63351470,2780,2780,2780,2780,0
|
|
20240827,092600,63351470,2780,2780,2780,2780,0
|
|
20240827,092500,63351470,2780,2780,2780,2780,0
|
|
20240827,092400,63351470,2780,2780,2780,2780,0
|
|
20240827,092300,63351470,2780,2780,2780,2780,0
|
|
20240827,092200,63351470,2780,2770,2780,2770,23
|
|
20240827,092100,63287630,2770,2770,2770,2770,501
|
|
20240827,092000,61899860,2745,2765,2775,2740,1256
|
|
20240827,091900,58437500,2765,2765,2765,2765,0
|
|
20240827,091800,58437500,2765,2780,2785,2765,230
|
|
20240827,091700,57800780,2775,2765,2785,2765,481
|
|
20240827,091600,56468610,2760,2755,2760,2755,1001
|
|
20240827,091500,53706225,2755,2775,2780,2755,6231
|
|
20240827,091400,36458645,2785,2785,2785,2785,13
|
|
20240827,091300,36422440,2775,2775,2785,2775,329
|
|
20240827,091200,35509345,2785,2775,2785,2770,1130
|
|
20240827,091100,32376925,2785,2805,2805,2785,432
|
|
20240827,091000,31172500,2795,2800,2800,2795,272
|
|
20240827,090900,30411010,2800,2820,2820,2780,1607
|
|
20240827,090800,25926460,2800,2820,2820,2800,681
|
|
20240827,090700,24019420,2805,2825,2825,2800,549
|
|
20240827,090600,22482130,2805,2795,2830,2795,3792
|
|
20240827,090500,11777255,2800,2800,2800,2800,0
|
|
20240827,090400,11777255,2800,2800,2800,2790,207
|
|
20240827,090300,11199065,2800,2800,2800,2800,18
|
|
20240827,090200,11148665,2795,2805,2805,2795,3724
|
|
20240827,090100,724210,2830,2805,2830,2805,43
|
|
20240827,090000,603480,2820,2820,2820,2820,214
|