597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185400,1120155970,2760,2760,2760,2760,21035
|
|
20240904,185300,1120155970,2760,2760,2760,2760,0
|
|
20240904,185200,1120155970,2760,2760,2760,2760,0
|
|
20240904,185100,1120155970,2760,2760,2760,2760,0
|
|
20240904,185000,1120155970,2760,2760,2760,2760,0
|
|
20240904,184900,1120155970,2760,2760,2760,2760,0
|
|
20240904,184800,1120155970,2760,2760,2760,2760,0
|
|
20240904,184700,1120155970,2760,2760,2760,2760,0
|
|
20240904,184600,1120155970,2760,2760,2760,2760,0
|
|
20240904,184500,1120155970,2760,2760,2760,2760,0
|
|
20240904,184400,1120155970,2760,2760,2760,2760,0
|
|
20240904,184300,1120155970,2760,2760,2760,2760,0
|
|
20240904,184200,1120155970,2760,2760,2760,2760,0
|
|
20240904,184100,1120155970,2760,2760,2760,2760,0
|
|
20240904,184000,1120155970,2760,2760,2760,2760,0
|
|
20240904,183900,1120155970,2760,2760,2760,2760,0
|
|
20240904,183800,1120155970,2760,2760,2760,2760,0
|
|
20240904,183700,1120155970,2760,2760,2760,2760,0
|
|
20240904,183600,1120155970,2760,2760,2760,2760,0
|
|
20240904,183500,1120155970,2760,2760,2760,2760,0
|
|
20240904,183400,1120155970,2760,2760,2760,2760,0
|
|
20240904,183300,1120155970,2760,2760,2760,2760,0
|
|
20240904,183200,1120155970,2760,2760,2760,2760,0
|
|
20240904,183100,1120155970,2760,2760,2760,2760,0
|
|
20240904,183000,1120155970,2760,2760,2760,2760,0
|
|
20240904,182900,1120155970,2760,2760,2760,2760,0
|
|
20240904,182800,1120155970,2760,2760,2760,2760,0
|
|
20240904,182700,1120155970,2760,2760,2760,2760,0
|
|
20240904,182600,1120155970,2760,2760,2760,2760,0
|
|
20240904,182500,1120155970,2760,2760,2760,2760,0
|
|
20240904,182400,1120155970,2760,2760,2760,2760,21035
|
|
20240904,182300,1120155970,2760,2760,2760,2760,0
|
|
20240904,182200,1120155970,2760,2760,2760,2760,0
|
|
20240904,182100,1120155970,2760,2760,2760,2760,0
|
|
20240904,182000,1120155970,2760,2760,2760,2760,0
|
|
20240904,181900,1120155970,2760,2760,2760,2760,0
|
|
20240904,181800,1120155970,2760,2760,2760,2760,0
|
|
20240904,181700,1120155970,2760,2760,2760,2760,0
|
|
20240904,181600,1120155970,2760,2760,2760,2760,0
|
|
20240904,181500,1120155970,2760,2760,2760,2760,0
|
|
20240904,181400,1120155970,2760,2760,2760,2760,0
|
|
20240904,181300,1120155970,2760,2760,2760,2760,0
|
|
20240904,181200,1120155970,2760,2760,2760,2760,0
|
|
20240904,181100,1120155970,2760,2760,2760,2760,0
|
|
20240904,181000,1120155970,2760,2760,2760,2760,0
|
|
20240904,180900,1120155970,2760,2760,2760,2760,0
|
|
20240904,180800,1120155970,2760,2760,2760,2760,0
|
|
20240904,180700,1120155970,2760,2760,2760,2760,0
|
|
20240904,180600,1120155970,2760,2760,2760,2760,0
|
|
20240904,180500,1120155970,2760,2760,2760,2760,0
|
|
20240904,180400,1120155970,2760,2760,2760,2760,0
|
|
20240904,180300,1120155970,2760,2760,2760,2760,0
|
|
20240904,180200,1120155970,2760,2760,2760,2760,0
|
|
20240904,180100,1120155970,2760,2760,2760,2760,0
|
|
20240904,180000,1120155970,2760,2760,2760,2760,0
|
|
20240904,175900,1120155970,2760,2760,2760,2760,0
|
|
20240904,175800,1120155970,2760,2760,2760,2760,0
|
|
20240904,175700,1120155970,2760,2760,2760,2760,0
|
|
20240904,175600,1120155970,2760,2760,2760,2760,0
|
|
20240904,175500,1120155970,2760,2760,2760,2760,0
|
|
20240904,175400,1120155970,2760,2760,2760,2760,21035
|
|
20240904,175300,1120155970,2760,2760,2760,2760,0
|
|
20240904,175200,1120155970,2760,2760,2760,2760,0
|
|
20240904,175100,1120155970,2760,2760,2760,2760,0
|
|
20240904,175000,1120155970,2760,2760,2760,2760,0
|
|
20240904,174900,1120155970,2760,2760,2760,2760,0
|
|
20240904,174800,1120155970,2760,2760,2760,2760,0
|
|
20240904,174700,1120155970,2760,2760,2760,2760,0
|
|
20240904,174600,1120155970,2760,2760,2760,2760,0
|
|
20240904,174500,1120155970,2760,2760,2760,2760,0
|
|
20240904,174400,1120155970,2760,2760,2760,2760,0
|
|
20240904,174300,1120155970,2760,2760,2760,2760,0
|
|
20240904,174200,1120155970,2760,2760,2760,2760,0
|
|
20240904,174100,1120155970,2760,2760,2760,2760,0
|
|
20240904,174000,1120155970,2760,2760,2760,2760,0
|
|
20240904,173900,1120155970,2760,2760,2760,2760,0
|
|
20240904,173800,1120155970,2760,2760,2760,2760,0
|
|
20240904,173700,1120155970,2760,2760,2760,2760,0
|
|
20240904,173600,1120155970,2760,2760,2760,2760,0
|
|
20240904,173500,1120155970,2760,2760,2760,2760,0
|
|
20240904,173400,1120155970,2760,2760,2760,2760,0
|
|
20240904,173300,1120155970,2760,2760,2760,2760,0
|
|
20240904,173200,1120155970,2760,2760,2760,2760,0
|
|
20240904,173100,1120155970,2760,2760,2760,2760,0
|
|
20240904,173000,1120155970,2760,2760,2760,2760,0
|
|
20240904,172900,1120155970,2760,2760,2760,2760,0
|
|
20240904,172800,1120155970,2760,2760,2760,2760,0
|
|
20240904,172700,1120155970,2760,2760,2760,2760,0
|
|
20240904,172600,1120155970,2760,2760,2760,2760,0
|
|
20240904,172500,1120155970,2760,2760,2760,2760,0
|
|
20240904,172400,1120155970,2760,2760,2760,2760,21035
|
|
20240904,172300,1120155970,2760,2760,2760,2760,0
|
|
20240904,172200,1120155970,2760,2760,2760,2760,0
|
|
20240904,172100,1120155970,2760,2760,2760,2760,0
|
|
20240904,172000,1120155970,2760,2760,2760,2760,0
|
|
20240904,171900,1120155970,2760,2760,2760,2760,0
|
|
20240904,171800,1120155970,2760,2760,2760,2760,0
|
|
20240904,171700,1120155970,2760,2760,2760,2760,0
|
|
20240904,171600,1120155970,2760,2760,2760,2760,0
|
|
20240904,171500,1120155970,2760,2760,2760,2760,0
|
|
20240904,171400,1120155970,2760,2760,2760,2760,0
|
|
20240904,171300,1120155970,2760,2760,2760,2760,0
|
|
20240904,171200,1120155970,2760,2760,2760,2760,0
|
|
20240904,171100,1120155970,2760,2760,2760,2760,0
|
|
20240904,171000,1120155970,2760,2760,2760,2760,0
|
|
20240904,170900,1120155970,2760,2760,2760,2760,0
|
|
20240904,170800,1120155970,2760,2760,2760,2760,0
|
|
20240904,170700,1120155970,2760,2760,2760,2760,0
|
|
20240904,170600,1120155970,2760,2760,2760,2760,0
|
|
20240904,170500,1120155970,2760,2760,2760,2760,0
|
|
20240904,170400,1120155970,2760,2760,2760,2760,0
|
|
20240904,170300,1120155970,2760,2760,2760,2760,0
|
|
20240904,170200,1120155970,2760,2760,2760,2760,0
|
|
20240904,170100,1120155970,2760,2760,2760,2760,0
|
|
20240904,170000,1120155970,2760,2760,2760,2760,0
|
|
20240904,165900,1120155970,2760,2760,2760,2760,0
|
|
20240904,165800,1120155970,2760,2760,2760,2760,0
|
|
20240904,165700,1120155970,2760,2760,2760,2760,0
|
|
20240904,165600,1120155970,2760,2760,2760,2760,0
|
|
20240904,165500,1120155970,2760,2760,2760,2760,0
|
|
20240904,165400,1120155970,2760,2760,2760,2760,21035
|
|
20240904,165300,1120155970,2760,2760,2760,2760,0
|
|
20240904,165200,1120155970,2760,2760,2760,2760,0
|
|
20240904,165100,1120155970,2760,2760,2760,2760,0
|
|
20240904,165000,1120155970,2760,2760,2760,2760,0
|
|
20240904,164900,1120155970,2760,2760,2760,2760,0
|
|
20240904,164800,1120155970,2760,2760,2760,2760,0
|
|
20240904,164700,1120155970,2760,2760,2760,2760,0
|
|
20240904,164600,1120155970,2760,2760,2760,2760,0
|
|
20240904,164500,1120155970,2760,2760,2760,2760,0
|
|
20240904,164400,1120155970,2760,2760,2760,2760,0
|
|
20240904,164300,1120155970,2760,2760,2760,2760,0
|
|
20240904,164200,1120155970,2760,2760,2760,2760,0
|
|
20240904,164100,1120155970,2760,2760,2760,2760,0
|
|
20240904,164000,1120155970,2760,2760,2760,2760,0
|
|
20240904,163900,1120155970,2760,2760,2760,2760,0
|
|
20240904,163800,1120155970,2760,2760,2760,2760,0
|
|
20240904,163700,1120155970,2760,2760,2760,2760,0
|
|
20240904,163600,1120155970,2760,2760,2760,2760,0
|
|
20240904,163500,1120155970,2760,2760,2760,2760,0
|
|
20240904,163400,1120155970,2760,2760,2760,2760,0
|
|
20240904,163300,1120155970,2760,2760,2760,2760,0
|
|
20240904,163200,1120155970,2760,2760,2760,2760,0
|
|
20240904,163100,1120155970,2760,2760,2760,2760,0
|
|
20240904,163000,1120155970,2760,2760,2760,2760,0
|
|
20240904,162900,1120155970,2760,2760,2760,2760,0
|
|
20240904,162800,1120155970,2760,2760,2760,2760,0
|
|
20240904,162700,1120155970,2760,2760,2760,2760,0
|
|
20240904,162600,1120155970,2760,2760,2760,2760,0
|
|
20240904,162500,1120155970,2760,2760,2760,2760,0
|
|
20240904,162400,1120155970,2760,2760,2760,2760,21035
|
|
20240904,162300,1120155970,2760,2760,2760,2760,0
|
|
20240904,162200,1120155970,2760,2760,2760,2760,0
|
|
20240904,162100,1120155970,2760,2760,2760,2760,0
|
|
20240904,162000,1120155970,2760,2760,2760,2760,0
|
|
20240904,161900,1120155970,2760,2760,2760,2760,0
|
|
20240904,161800,1120155970,2760,2760,2760,2760,0
|
|
20240904,161700,1120155970,2760,2760,2760,2760,0
|
|
20240904,161600,1120155970,2760,2760,2760,2760,0
|
|
20240904,161500,1120155970,2760,2760,2760,2760,0
|
|
20240904,161400,1120155970,2760,2760,2760,2760,0
|
|
20240904,161300,1120155970,2760,2760,2760,2760,0
|
|
20240904,161200,1120155970,2760,2760,2760,2760,0
|
|
20240904,161100,1120155970,2760,2760,2760,2760,0
|
|
20240904,161000,1120155970,2760,2760,2760,2760,0
|
|
20240904,160900,1120155970,2760,2760,2760,2760,0
|
|
20240904,160800,1120155970,2760,2760,2760,2760,0
|
|
20240904,160700,1120155970,2760,2760,2760,2760,0
|
|
20240904,160600,1120155970,2760,2760,2760,2760,0
|
|
20240904,160500,1120155970,2760,2760,2760,2760,0
|
|
20240904,160400,1120155970,2760,2760,2760,2760,0
|
|
20240904,160300,1120155970,2760,2760,2760,2760,0
|
|
20240904,160200,1120155970,2760,2760,2760,2760,0
|
|
20240904,160100,1120155970,2760,2760,2760,2760,0
|
|
20240904,160000,1120155970,2760,2760,2760,2760,0
|
|
20240904,155900,1120155970,2760,2760,2760,2760,0
|
|
20240904,155800,1120155970,2760,2760,2760,2760,0
|
|
20240904,155700,1120155970,2760,2760,2760,2760,0
|
|
20240904,155600,1120155970,2760,2760,2760,2760,0
|
|
20240904,155500,1120155970,2760,2760,2760,2760,0
|
|
20240904,155400,1120155970,2760,2760,2760,2760,21035
|
|
20240904,155300,1120155970,2760,2760,2760,2760,0
|
|
20240904,155200,1120155970,2760,2760,2760,2760,0
|
|
20240904,155100,1120155970,2760,2760,2760,2760,0
|
|
20240904,155000,1120155970,2760,2760,2760,2760,0
|
|
20240904,154900,1120155970,2760,2760,2760,2760,0
|
|
20240904,154800,1120155970,2760,2760,2760,2760,0
|
|
20240904,154700,1120155970,2760,2760,2760,2760,0
|
|
20240904,154600,1120155970,2760,2760,2760,2760,0
|
|
20240904,154500,1120155970,2760,2760,2760,2760,0
|
|
20240904,154400,1120155970,2760,2760,2760,2760,0
|
|
20240904,154300,1120155970,2760,2760,2760,2760,0
|
|
20240904,154200,1120155970,2760,2760,2760,2760,0
|
|
20240904,154100,1120155970,2760,2760,2760,2760,0
|
|
20240904,154000,1120155970,2760,2760,2760,2760,0
|
|
20240904,153900,1120155970,2760,2760,2760,2760,0
|
|
20240904,153800,1120155970,2760,2760,2760,2760,0
|
|
20240904,153700,1120155970,2760,2760,2760,2760,0
|
|
20240904,153600,1120155970,2760,2760,2760,2760,0
|
|
20240904,153500,1120155970,2760,2760,2760,2760,0
|
|
20240904,153400,1120155970,2760,2760,2760,2760,0
|
|
20240904,153300,1120155970,2760,2760,2760,2760,0
|
|
20240904,153200,1120155970,2760,2760,2760,2760,0
|
|
20240904,153100,1120155970,2760,2760,2760,2760,0
|
|
20240904,153000,1120155970,2760,2760,2760,2760,21035
|
|
20240904,152900,1062099370,2765,2765,2765,2765,0
|
|
20240904,152800,1062099370,2765,2765,2765,2765,0
|
|
20240904,152700,1062099370,2765,2765,2765,2765,0
|
|
20240904,152600,1062099370,2765,2765,2765,2765,0
|
|
20240904,152500,1062099370,2765,2765,2765,2765,0
|
|
20240904,152400,1062099370,2765,2765,2765,2765,0
|
|
20240904,152300,1062099370,2765,2765,2765,2765,0
|
|
20240904,152200,1062099370,2765,2765,2765,2765,0
|
|
20240904,152100,1062099370,2765,2765,2765,2765,0
|
|
20240904,152000,1062099370,2765,2765,2765,2765,0
|
|
20240904,151900,1062099370,2765,2765,2765,2760,3528
|
|
20240904,151800,1052347625,2765,2770,2770,2765,1687
|
|
20240904,151700,1047675295,2770,2775,2775,2770,1703
|
|
20240904,151600,1042954540,2775,2775,2775,2770,809
|
|
20240904,151500,1040709815,2770,2770,2770,2770,1411
|
|
20240904,151400,1036801345,2770,2775,2775,2770,2460
|
|
20240904,151300,1029987040,2770,2775,2775,2770,3775
|
|
20240904,151200,1019529815,2780,2775,2780,2775,931
|
|
20240904,151100,1016945775,2775,2775,2775,2775,60
|
|
20240904,151000,1016779275,2775,2775,2775,2770,65
|
|
20240904,150900,1016599150,2775,2775,2775,2770,3529
|
|
20240904,150800,1006823620,2780,2785,2785,2775,923
|
|
20240904,150700,1004261130,2785,2785,2785,2785,609
|
|
20240904,150600,1002565065,2785,2775,2785,2775,163
|
|
20240904,150500,1002112715,2785,2785,2785,2780,26
|
|
20240904,150400,1002040405,2780,2780,2785,2780,211
|
|
20240904,150300,1001453775,2775,2775,2775,2770,5385
|
|
20240904,150200,986515400,2775,2770,2775,2770,562
|
|
20240904,150100,984958645,2770,2770,2775,2770,404
|
|
20240904,150000,983838110,2770,2770,2770,2770,1549
|
|
20240904,145900,979547380,2775,2770,2775,2770,101
|
|
20240904,145800,979267110,2775,2775,2775,2775,0
|
|
20240904,145700,979267110,2775,2770,2775,2770,208
|
|
20240904,145600,978690945,2775,2775,2775,2775,78
|
|
20240904,145500,978474495,2770,2770,2775,2770,463
|
|
20240904,145400,977191945,2770,2770,2770,2770,0
|
|
20240904,145300,977191945,2770,2770,2770,2770,298
|
|
20240904,145200,976366485,2775,2775,2775,2775,0
|
|
20240904,145100,976366485,2775,2775,2775,2775,51
|
|
20240904,145000,976224960,2775,2775,2775,2775,9
|
|
20240904,144900,976199985,2770,2775,2775,2770,1455
|
|
20240904,144800,972169630,2770,2775,2775,2770,941
|
|
20240904,144700,969562855,2775,2775,2775,2770,253
|
|
20240904,144600,968861840,2775,2780,2780,2770,2891
|
|
20240904,144500,960842540,2780,2775,2780,2770,1008
|
|
20240904,144400,958045505,2775,2775,2775,2775,1147
|
|
20240904,144300,954862580,2775,2775,2775,2775,95
|
|
20240904,144200,954598955,2770,2775,2775,2770,1938
|
|
20240904,144100,949230145,2775,2775,2775,2775,7
|
|
20240904,144000,949210720,2775,2775,2775,2775,2859
|
|
20240904,143900,941276995,2775,2780,2780,2775,1165
|
|
20240904,143800,938041095,2780,2780,2780,2775,239
|
|
20240904,143700,937376685,2780,2780,2780,2780,3833
|
|
20240904,143600,926720945,2785,2785,2785,2785,1
|
|
20240904,143500,926718160,2785,2785,2785,2785,28
|
|
20240904,143400,926640180,2785,2785,2785,2785,546
|
|
20240904,143300,925119570,2790,2790,2790,2790,77
|
|
20240904,143200,924904740,2790,2790,2790,2790,31
|
|
20240904,143100,924818250,2790,2790,2790,2790,55
|
|
20240904,143000,924664800,2785,2785,2785,2785,1
|
|
20240904,142900,924662015,2790,2790,2790,2790,1
|
|
20240904,142800,924659225,2790,2780,2790,2780,3
|
|
20240904,142700,924650865,2780,2780,2780,2780,2
|
|
20240904,142600,924645305,2780,2785,2790,2780,9220
|
|
20240904,142500,899011300,2785,2785,2785,2785,0
|
|
20240904,142400,899011300,2785,2790,2790,2785,1247
|
|
20240904,142300,895536405,2790,2790,2790,2790,5
|
|
20240904,142200,895522455,2790,2790,2790,2790,0
|
|
20240904,142100,895522455,2790,2790,2790,2790,2
|
|
20240904,142000,895516875,2790,2790,2790,2790,100
|
|
20240904,141900,895237875,2785,2785,2785,2785,26
|
|
20240904,141800,895165465,2785,2785,2785,2785,17
|
|
20240904,141700,895118120,2785,2785,2785,2785,2055
|
|
20240904,141600,889394945,2785,2785,2785,2785,158
|
|
20240904,141500,888954915,2785,2785,2785,2785,163
|
|
20240904,141400,888500960,2785,2780,2790,2780,4081
|
|
20240904,141300,877135865,2785,2785,2785,2785,199
|
|
20240904,141200,876581650,2790,2790,2790,2790,10
|
|
20240904,141100,876553750,2790,2790,2790,2790,510
|
|
20240904,141000,875130850,2790,2790,2790,2790,1
|
|
20240904,140900,875128060,2785,2790,2790,2785,949
|
|
20240904,140800,872482850,2785,2785,2790,2785,1080
|
|
20240904,140700,869473550,2790,2785,2790,2785,1030
|
|
20240904,140600,866602350,2790,2790,2790,2790,0
|
|
20240904,140500,866602350,2790,2795,2795,2790,403
|
|
20240904,140400,865477965,2780,2780,2780,2780,0
|
|
20240904,140300,865477965,2780,2795,2795,2780,10350
|
|
20240904,140200,836660690,2790,2795,2795,2790,230
|
|
20240904,140100,836018840,2795,2795,2795,2790,4506
|
|
20240904,140000,823439570,2795,2795,2795,2795,0
|
|
20240904,135900,823439570,2795,2800,2800,2795,2838
|
|
20240904,135800,815507355,2795,2795,2795,2795,0
|
|
20240904,135700,815507355,2795,2795,2795,2795,218
|
|
20240904,135600,814898045,2790,2790,2790,2790,0
|
|
20240904,135500,814898045,2790,2790,2790,2790,29
|
|
20240904,135400,814817135,2795,2795,2795,2795,84
|
|
20240904,135300,814582355,2795,2795,2795,2795,30
|
|
20240904,135200,814498505,2790,2795,2795,2790,402
|
|
20240904,135100,813374925,2795,2795,2795,2795,32
|
|
20240904,135000,813285485,2795,2795,2795,2795,132
|
|
20240904,134900,812916545,2795,2795,2795,2795,107
|
|
20240904,134800,812617480,2795,2795,2795,2795,1
|
|
20240904,134700,812614685,2790,2790,2790,2790,2000
|
|
20240904,134600,807034685,2795,2790,2795,2790,2034
|
|
20240904,134500,801359725,2795,2800,2800,2795,484
|
|
20240904,134400,800004800,2800,2795,2800,2795,680
|
|
20240904,134300,798103450,2795,2795,2795,2795,450
|
|
20240904,134200,796845700,2795,2795,2795,2795,1320
|
|
20240904,134100,793156300,2795,2795,2795,2795,500
|
|
20240904,134000,791758800,2800,2800,2800,2800,109
|
|
20240904,133900,791453600,2800,2800,2800,2800,0
|
|
20240904,133800,791453600,2800,2800,2800,2800,55
|
|
20240904,133700,791299600,2800,2800,2800,2800,8
|
|
20240904,133600,791277200,2795,2795,2795,2795,613
|
|
20240904,133500,789563865,2800,2800,2800,2800,133
|
|
20240904,133400,789191465,2800,2810,2810,2800,3068
|
|
20240904,133300,780600955,2800,2805,2805,2800,1644
|
|
20240904,133200,775992200,2805,2805,2805,2805,0
|
|
20240904,133100,775992200,2805,2805,2805,2805,101
|
|
20240904,133000,775708895,2805,2805,2805,2805,4
|
|
20240904,132900,775697675,2805,2805,2805,2805,100
|
|
20240904,132800,775417175,2805,2805,2805,2805,3
|
|
20240904,132700,775408760,2800,2800,2805,2800,91
|
|
20240904,132600,775153950,2800,2800,2800,2800,60
|
|
20240904,132500,774985950,2800,2800,2800,2800,0
|
|
20240904,132400,774985950,2800,2800,2800,2800,0
|
|
20240904,132300,774985950,2800,2800,2800,2800,1
|
|
20240904,132200,774983150,2800,2800,2800,2800,0
|
|
20240904,132100,774983150,2800,2800,2800,2800,22
|
|
20240904,132000,774921550,2800,2800,2800,2800,1
|
|
20240904,131900,774918750,2800,2795,2800,2795,1422
|
|
20240904,131800,770943755,2795,2790,2795,2780,3101
|
|
20240904,131700,762311610,2790,2795,2795,2790,90
|
|
20240904,131600,762060220,2800,2800,2800,2795,387
|
|
20240904,131500,760977845,2800,2800,2800,2800,440
|
|
20240904,131400,759745845,2800,2800,2800,2800,0
|
|
20240904,131300,759745845,2800,2800,2800,2800,0
|
|
20240904,131200,759745845,2800,2800,2800,2800,0
|
|
20240904,131100,759745845,2800,2800,2800,2800,9
|
|
20240904,131000,759720645,2800,2795,2800,2795,15
|
|
20240904,130900,759678675,2795,2795,2795,2795,0
|
|
20240904,130800,759678675,2795,2795,2795,2795,4
|
|
20240904,130700,759667495,2795,2795,2795,2795,40
|
|
20240904,130600,759555695,2795,2800,2800,2785,485
|
|
20240904,130500,758199515,2800,2795,2800,2795,55
|
|
20240904,130400,758045585,2800,2790,2805,2790,52
|
|
20240904,130300,757900235,2790,2785,2790,2785,167
|
|
20240904,130200,757434635,2785,2785,2785,2780,822
|
|
20240904,130100,755145790,2780,2805,2805,2780,17235
|
|
20240904,130000,707092590,2800,2800,2800,2800,303
|
|
20240904,125900,706244190,2800,2800,2800,2800,66
|
|
20240904,125800,706059390,2805,2805,2805,2805,30
|
|
20240904,125700,705975240,2800,2805,2805,2800,184
|
|
20240904,125600,705459670,2805,2800,2805,2800,6239
|
|
20240904,125500,687990465,2800,2800,2800,2800,408
|
|
20240904,125400,686848065,2800,2800,2800,2800,8
|
|
20240904,125300,686825665,2800,2800,2800,2800,50
|
|
20240904,125200,686685665,2800,2805,2805,2800,986
|
|
20240904,125100,683924860,2805,2805,2805,2805,2
|
|
20240904,125000,683919250,2805,2805,2805,2805,0
|
|
20240904,124900,683919250,2805,2805,2805,2805,0
|
|
20240904,124800,683919250,2805,2805,2805,2800,476
|
|
20240904,124700,682585070,2805,2805,2805,2805,80
|
|
20240904,124600,682360670,2800,2800,2800,2800,10
|
|
20240904,124500,682332670,2800,2805,2805,2800,35
|
|
20240904,124400,682234570,2805,2800,2805,2800,391
|
|
20240904,124300,681139755,2800,2800,2800,2800,11
|
|
20240904,124200,681108955,2795,2795,2795,2795,357
|
|
20240904,124100,680111140,2795,2795,2795,2795,61
|
|
20240904,124000,679940645,2790,2790,2790,2790,0
|
|
20240904,123900,679940645,2790,2790,2790,2790,0
|
|
20240904,123800,679940645,2790,2795,2795,2790,8005
|
|
20240904,123700,657602890,2800,2800,2800,2800,0
|
|
20240904,123600,657602890,2800,2800,2800,2800,1
|
|
20240904,123500,657600090,2800,2800,2800,2800,10
|
|
20240904,123400,657572090,2800,2800,2800,2800,20
|
|
20240904,123300,657516090,2795,2795,2795,2795,926
|
|
20240904,123200,654927920,2800,2800,2800,2800,30
|
|
20240904,123100,654843920,2805,2805,2805,2805,16
|
|
20240904,123000,654799040,2795,2795,2795,2795,0
|
|
20240904,122900,654799040,2795,2805,2805,2795,1505
|
|
20240904,122800,650590015,2800,2800,2800,2800,1305
|
|
20240904,122700,646936015,2805,2800,2805,2800,100
|
|
20240904,122600,646655695,2800,2795,2800,2795,917
|
|
20240904,122500,644092530,2795,2800,2800,2795,2519
|
|
20240904,122400,637051400,2800,2800,2800,2800,37
|
|
20240904,122300,636947800,2800,2800,2800,2800,39
|
|
20240904,122200,636838600,2800,2800,2800,2800,2004
|
|
20240904,122100,631227400,2805,2805,2805,2805,10
|
|
20240904,122000,631199350,2805,2800,2805,2800,1013
|
|
20240904,121900,628362900,2800,2800,2800,2800,1770
|
|
20240904,121800,623406900,2800,2805,2805,2800,11463
|
|
20240904,121700,591310490,2805,2805,2805,2805,1020
|
|
20240904,121600,588449390,2805,2800,2810,2800,1011
|
|
20240904,121500,585613580,2810,2805,2810,2800,144
|
|
20240904,121400,585209695,2810,2810,2810,2810,0
|
|
20240904,121300,585209695,2810,2810,2810,2810,50
|
|
20240904,121200,585069195,2810,2810,2810,2810,100
|
|
20240904,121100,584788195,2810,2810,2810,2810,2000
|
|
20240904,121000,579168195,2805,2810,2810,2805,213
|
|
20240904,120900,578570725,2805,2810,2810,2805,8371
|
|
20240904,120800,555089550,2815,2815,2815,2815,3
|
|
20240904,120700,555081105,2815,2810,2815,2810,205
|
|
20240904,120600,554505045,2810,2810,2810,2810,544
|
|
20240904,120500,552976405,2810,2810,2810,2805,169
|
|
20240904,120400,552501820,2805,2810,2810,2805,352
|
|
20240904,120300,551513460,2810,2810,2810,2810,0
|
|
20240904,120200,551513460,2810,2810,2810,2810,615
|
|
20240904,120100,549785310,2815,2815,2820,2815,21
|
|
20240904,120000,549726165,2815,2810,2815,2810,201
|
|
20240904,115900,549161350,2805,2805,2805,2805,84
|
|
20240904,115800,548925730,2810,2815,2815,2810,2
|
|
20240904,115700,548920105,2810,2810,2815,2810,201
|
|
20240904,115600,548355290,2810,2810,2810,2810,143
|
|
20240904,115500,547953460,2810,2810,2810,2810,16
|
|
20240904,115400,547908500,2810,2815,2815,2810,334
|
|
20240904,115300,546969810,2815,2815,2815,2815,0
|
|
20240904,115200,546969810,2815,2815,2815,2815,39
|
|
20240904,115100,546860025,2815,2815,2815,2815,51
|
|
20240904,115000,546716460,2815,2815,2815,2815,12
|
|
20240904,114900,546682680,2810,2810,2810,2810,2990
|
|
20240904,114800,538280780,2810,2810,2810,2810,991
|
|
20240904,114700,535496070,2815,2815,2815,2815,20
|
|
20240904,114600,535439770,2810,2810,2810,2810,1649
|
|
20240904,114500,530806080,2810,2810,2810,2810,0
|
|
20240904,114400,530806080,2810,2815,2815,2810,30
|
|
20240904,114300,530721680,2815,2815,2815,2815,6
|
|
20240904,114200,530704790,2810,2815,2815,2810,1313
|
|
20240904,114100,527015240,2810,2810,2810,2810,500
|
|
20240904,114000,525610240,2815,2815,2815,2815,361
|
|
20240904,113900,524594025,2815,2815,2815,2815,30
|
|
20240904,113800,524509575,2815,2815,2815,2815,904
|
|
20240904,113700,521964815,2815,2815,2815,2815,118
|
|
20240904,113600,521632645,2815,2815,2815,2815,0
|
|
20240904,113500,521632645,2815,2815,2815,2815,463
|
|
20240904,113400,520329300,2815,2810,2820,2810,14
|
|
20240904,113300,520289890,2815,2815,2815,2815,252
|
|
20240904,113200,519580510,2820,2820,2820,2820,15
|
|
20240904,113100,519538210,2815,2815,2815,2815,4202
|
|
20240904,113000,507709580,2815,2815,2815,2815,0
|
|
20240904,112900,507709580,2815,2820,2820,2815,286
|
|
20240904,112800,506903365,2815,2820,2820,2815,1679
|
|
20240904,112700,502176880,2815,2820,2820,2815,2263
|
|
20240904,112600,495806285,2820,2815,2820,2815,1015
|
|
20240904,112500,492944060,2815,2825,2825,2815,7574
|
|
20240904,112400,471605940,2825,2825,2825,2825,323
|
|
20240904,112300,470693465,2825,2820,2825,2820,2984
|
|
20240904,112200,462277525,2820,2820,2820,2820,10
|
|
20240904,112100,462249325,2820,2825,2825,2820,3818
|
|
20240904,112000,451472100,2830,2830,2830,2830,0
|
|
20240904,111900,451472100,2830,2830,2830,2830,355
|
|
20240904,111800,450467450,2830,2830,2830,2830,0
|
|
20240904,111700,450467450,2830,2830,2830,2830,0
|
|
20240904,111600,450467450,2830,2830,2830,2830,0
|
|
20240904,111500,450467450,2830,2830,2830,2830,374
|
|
20240904,111400,449409030,2830,2830,2830,2830,353
|
|
20240904,111300,448410040,2830,2830,2830,2830,357
|
|
20240904,111200,447399730,2830,2830,2830,2830,7448
|
|
20240904,111100,426321890,2830,2830,2830,2830,125
|
|
20240904,111000,425968140,2830,2830,2830,2830,2796
|
|
20240904,110900,418055460,2830,2835,2835,2830,1765
|
|
20240904,110800,413060505,2835,2840,2840,2835,2798
|
|
20240904,110700,405127275,2840,2840,2840,2840,0
|
|
20240904,110600,405127275,2840,2840,2840,2840,0
|
|
20240904,110500,405127275,2840,2840,2840,2840,130
|
|
20240904,110400,404758075,2840,2840,2840,2840,0
|
|
20240904,110300,404758075,2840,2840,2840,2840,210
|
|
20240904,110200,404161675,2840,2840,2840,2840,0
|
|
20240904,110100,404161675,2840,2840,2840,2840,42
|
|
20240904,110000,404042395,2840,2840,2840,2840,60
|
|
20240904,105900,403871995,2840,2840,2840,2840,18
|
|
20240904,105800,403820875,2835,2835,2835,2835,10
|
|
20240904,105700,403792525,2840,2840,2840,2840,1
|
|
20240904,105600,403789685,2840,2835,2840,2835,2
|
|
20240904,105500,403784010,2840,2840,2840,2840,1
|
|
20240904,105400,403781170,2840,2840,2840,2840,36
|
|
20240904,105300,403678930,2840,2835,2840,2835,48
|
|
20240904,105200,403542660,2840,2840,2840,2840,1
|
|
20240904,105100,403539820,2835,2835,2840,2835,502
|
|
20240904,105000,402116645,2840,2840,2840,2840,2
|
|
20240904,104900,402110965,2840,2835,2840,2835,126
|
|
20240904,104800,401753745,2835,2835,2835,2835,390
|
|
20240904,104700,400648095,2835,2835,2835,2835,1002
|
|
20240904,104600,397807425,2835,2835,2835,2835,2
|
|
20240904,104500,397801755,2835,2835,2835,2835,214
|
|
20240904,104400,397195065,2835,2830,2835,2830,354
|
|
20240904,104300,396193230,2830,2830,2830,2830,152
|
|
20240904,104200,395763070,2830,2830,2830,2830,890
|
|
20240904,104100,393244370,2830,2830,2830,2830,1224
|
|
20240904,104000,389780450,2830,2830,2830,2830,35
|
|
20240904,103900,389681400,2830,2830,2830,2830,613
|
|
20240904,103800,387946610,2825,2830,2830,2825,61
|
|
20240904,103700,387774080,2830,2830,2830,2830,158
|
|
20240904,103600,387326940,2830,2830,2830,2830,2
|
|
20240904,103500,387321280,2830,2830,2830,2825,5259
|
|
20240904,103400,372464450,2830,2830,2830,2830,128
|
|
20240904,103300,372102210,2830,2830,2830,2830,378
|
|
20240904,103200,371032470,2835,2835,2835,2835,1
|
|
20240904,103100,371029635,2825,2825,2825,2825,200
|
|
20240904,103000,370464635,2825,2830,2830,2825,114
|
|
20240904,102900,370142435,2835,2830,2835,2830,4
|
|
20240904,102800,370131105,2835,2825,2835,2825,605
|
|
20240904,102700,368421930,2830,2835,2835,2830,2266
|
|
20240904,102600,362009000,2835,2840,2840,2830,582
|
|
20240904,102500,360361655,2835,2845,2845,2835,3122
|
|
20240904,102400,351497785,2845,2845,2845,2845,13839
|
|
20240904,102300,312125830,2845,2845,2850,2845,3010
|
|
20240904,102200,303562330,2845,2850,2850,2845,747
|
|
20240904,102100,301436000,2850,2850,2850,2850,0
|
|
20240904,102000,301436000,2850,2850,2850,2850,387
|
|
20240904,101900,300333050,2850,2850,2850,2850,523
|
|
20240904,101800,298842500,2850,2850,2850,2850,1019
|
|
20240904,101700,295938350,2850,2850,2850,2845,2070
|
|
20240904,101600,290046350,2850,2850,2850,2850,115
|
|
20240904,101500,289718600,2850,2850,2850,2850,3
|
|
20240904,101400,289710050,2850,2850,2850,2850,114
|
|
20240904,101300,289385150,2850,2850,2850,2845,1157
|
|
20240904,101200,286092980,2850,2850,2850,2850,3
|
|
20240904,101100,286084430,2850,2850,2850,2850,113
|
|
20240904,101000,285762380,2850,2850,2855,2850,6645
|
|
20240904,100900,266823830,2850,2855,2855,2850,6735
|
|
20240904,100800,247628995,2855,2855,2855,2855,10
|
|
20240904,100700,247600445,2860,2855,2860,2850,8421
|
|
20240904,100600,223598025,2855,2860,2860,2850,15386
|
|
20240904,100500,179687465,2855,2860,2860,2855,6059
|
|
20240904,100400,162383910,2860,2860,2860,2860,13
|
|
20240904,100300,162346730,2860,2860,2860,2860,538
|
|
20240904,100200,160808050,2860,2860,2860,2860,5
|
|
20240904,100100,160793750,2860,2860,2860,2860,45
|
|
20240904,100000,160665050,2860,2860,2860,2860,112
|
|
20240904,095900,160344730,2860,2860,2860,2855,707
|
|
20240904,095800,158326210,2860,2860,2860,2860,64
|
|
20240904,095700,158143170,2860,2860,2860,2860,0
|
|
20240904,095600,158143170,2860,2860,2860,2860,200
|
|
20240904,095500,157571170,2860,2860,2860,2860,46
|
|
20240904,095400,157439610,2860,2865,2865,2860,206
|
|
20240904,095300,156850415,2865,2865,2865,2865,130
|
|
20240904,095200,156477965,2865,2865,2865,2865,0
|
|
20240904,095100,156477965,2865,2860,2865,2860,119
|
|
20240904,095000,156137530,2860,2860,2860,2860,58
|
|
20240904,094900,155971650,2860,2860,2860,2860,2
|
|
20240904,094800,155965930,2860,2860,2860,2860,511
|
|
20240904,094700,154504470,2860,2860,2860,2860,146
|
|
20240904,094600,154086910,2860,2860,2860,2860,2351
|
|
20240904,094500,147363050,2865,2865,2865,2865,100
|
|
20240904,094400,147076550,2865,2865,2865,2865,2
|
|
20240904,094300,147070820,2865,2865,2865,2865,295
|
|
20240904,094200,146225645,2865,2865,2865,2865,210
|
|
20240904,094100,145623995,2865,2865,2865,2865,0
|
|
20240904,094000,145623995,2865,2865,2865,2865,0
|
|
20240904,093900,145623995,2865,2865,2865,2865,0
|
|
20240904,093800,145623995,2865,2855,2870,2855,6430
|
|
20240904,093700,127266270,2860,2860,2860,2860,1080
|
|
20240904,093600,124177470,2860,2865,2865,2860,4236
|
|
20240904,093500,112057040,2865,2870,2870,2865,1014
|
|
20240904,093400,109151910,2870,2870,2870,2870,2
|
|
20240904,093300,109146170,2870,2870,2870,2870,5
|
|
20240904,093200,109131820,2865,2865,2865,2865,211
|
|
20240904,093100,108527305,2865,2865,2865,2855,3224
|
|
20240904,093000,99312120,2865,2865,2870,2860,6423
|
|
20240904,092900,80937895,2865,2870,2870,2865,1079
|
|
20240904,092800,77845385,2870,2870,2870,2870,0
|
|
20240904,092700,77845385,2870,2870,2870,2865,468
|
|
20240904,092600,76503975,2870,2870,2870,2870,204
|
|
20240904,092500,75918495,2865,2870,2870,2865,781
|
|
20240904,092400,73680780,2865,2865,2865,2865,0
|
|
20240904,092300,73680780,2865,2865,2865,2865,0
|
|
20240904,092200,73680780,2865,2870,2870,2865,1091
|
|
20240904,092100,70554965,2865,2870,2870,2865,1350
|
|
20240904,092000,66687100,2875,2875,2875,2875,223
|
|
20240904,091900,66045975,2875,2870,2875,2870,951
|
|
20240904,091800,63316335,2870,2870,2870,2870,502
|
|
20240904,091700,61875595,2880,2875,2880,2875,3430
|
|
20240904,091600,51998115,2875,2880,2880,2870,356
|
|
20240904,091500,50975175,2880,2880,2880,2880,100
|
|
20240904,091400,50687175,2880,2880,2880,2880,15
|
|
20240904,091300,50643975,2880,2880,2880,2880,50
|
|
20240904,091200,50499975,2880,2880,2880,2880,0
|
|
20240904,091100,50499975,2880,2870,2880,2865,201
|
|
20240904,091000,49924090,2860,2880,2880,2860,2146
|
|
20240904,090900,43755475,2875,2880,2880,2865,1182
|
|
20240904,090800,40362330,2875,2875,2880,2870,1110
|
|
20240904,090700,37165940,2880,2890,2890,2860,3136
|
|
20240904,090600,28178640,2890,2890,2890,2890,510
|
|
20240904,090500,26704740,2890,2890,2890,2890,7
|
|
20240904,090400,26684510,2890,2885,2890,2885,35
|
|
20240904,090300,26583415,2860,2890,2895,2860,1795
|
|
20240904,090200,21423765,2895,2895,2895,2890,64
|
|
20240904,090100,21238490,2890,2875,2895,2875,323
|
|
20240904,090000,20306815,2880,2900,2900,2880,6508
|