597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185400,662227230,2735,2735,2735,2735,6050
|
|
20240905,185300,662227230,2735,2735,2735,2735,0
|
|
20240905,185200,662227230,2735,2735,2735,2735,0
|
|
20240905,185100,662227230,2735,2735,2735,2735,0
|
|
20240905,185000,662227230,2735,2735,2735,2735,0
|
|
20240905,184900,662227230,2735,2735,2735,2735,0
|
|
20240905,184800,662227230,2735,2735,2735,2735,0
|
|
20240905,184700,662227230,2735,2735,2735,2735,0
|
|
20240905,184600,662227230,2735,2735,2735,2735,0
|
|
20240905,184500,662227230,2735,2735,2735,2735,0
|
|
20240905,184400,662227230,2735,2735,2735,2735,0
|
|
20240905,184300,662227230,2735,2735,2735,2735,0
|
|
20240905,184200,662227230,2735,2735,2735,2735,0
|
|
20240905,184100,662227230,2735,2735,2735,2735,0
|
|
20240905,184000,662227230,2735,2735,2735,2735,0
|
|
20240905,183900,662227230,2735,2735,2735,2735,0
|
|
20240905,183800,662227230,2735,2735,2735,2735,0
|
|
20240905,183700,662227230,2735,2735,2735,2735,0
|
|
20240905,183600,662227230,2735,2735,2735,2735,0
|
|
20240905,183500,662227230,2735,2735,2735,2735,0
|
|
20240905,183400,662227230,2735,2735,2735,2735,0
|
|
20240905,183300,662227230,2735,2735,2735,2735,0
|
|
20240905,183200,662227230,2735,2735,2735,2735,0
|
|
20240905,183100,662227230,2735,2735,2735,2735,0
|
|
20240905,183000,662227230,2735,2735,2735,2735,0
|
|
20240905,182900,662227230,2735,2735,2735,2735,0
|
|
20240905,182800,662227230,2735,2735,2735,2735,0
|
|
20240905,182700,662227230,2735,2735,2735,2735,0
|
|
20240905,182600,662227230,2735,2735,2735,2735,0
|
|
20240905,182500,662227230,2735,2735,2735,2735,0
|
|
20240905,182400,662227230,2735,2735,2735,2735,6050
|
|
20240905,182300,662227230,2735,2735,2735,2735,0
|
|
20240905,182200,662227230,2735,2735,2735,2735,0
|
|
20240905,182100,662227230,2735,2735,2735,2735,0
|
|
20240905,182000,662227230,2735,2735,2735,2735,0
|
|
20240905,181900,662227230,2735,2735,2735,2735,0
|
|
20240905,181800,662227230,2735,2735,2735,2735,0
|
|
20240905,181700,662227230,2735,2735,2735,2735,0
|
|
20240905,181600,662227230,2735,2735,2735,2735,0
|
|
20240905,181500,662227230,2735,2735,2735,2735,0
|
|
20240905,181400,662227230,2735,2735,2735,2735,0
|
|
20240905,181300,662227230,2735,2735,2735,2735,0
|
|
20240905,181200,662227230,2735,2735,2735,2735,0
|
|
20240905,181100,662227230,2735,2735,2735,2735,0
|
|
20240905,181000,662227230,2735,2735,2735,2735,0
|
|
20240905,180900,662227230,2735,2735,2735,2735,0
|
|
20240905,180800,662227230,2735,2735,2735,2735,0
|
|
20240905,180700,662227230,2735,2735,2735,2735,0
|
|
20240905,180600,662227230,2735,2735,2735,2735,0
|
|
20240905,180500,662227230,2735,2735,2735,2735,0
|
|
20240905,180400,662227230,2735,2735,2735,2735,0
|
|
20240905,180300,662227230,2735,2735,2735,2735,0
|
|
20240905,180200,662227230,2735,2735,2735,2735,0
|
|
20240905,180100,662227230,2735,2735,2735,2735,0
|
|
20240905,180000,662227230,2735,2735,2735,2735,0
|
|
20240905,175900,662227230,2735,2735,2735,2735,0
|
|
20240905,175800,662227230,2735,2735,2735,2735,0
|
|
20240905,175700,662227230,2735,2735,2735,2735,0
|
|
20240905,175600,662227230,2735,2735,2735,2735,0
|
|
20240905,175500,662227230,2735,2735,2735,2735,0
|
|
20240905,175400,662227230,2735,2735,2735,2735,6050
|
|
20240905,175300,662227230,2735,2735,2735,2735,0
|
|
20240905,175200,662227230,2735,2735,2735,2735,0
|
|
20240905,175100,662227230,2735,2735,2735,2735,0
|
|
20240905,175000,662227230,2735,2735,2735,2735,0
|
|
20240905,174900,662227230,2735,2735,2735,2735,0
|
|
20240905,174800,662227230,2735,2735,2735,2735,0
|
|
20240905,174700,662227230,2735,2735,2735,2735,0
|
|
20240905,174600,662227230,2735,2735,2735,2735,0
|
|
20240905,174500,662227230,2735,2735,2735,2735,0
|
|
20240905,174400,662227230,2735,2735,2735,2735,0
|
|
20240905,174300,662227230,2735,2735,2735,2735,0
|
|
20240905,174200,662227230,2735,2735,2735,2735,0
|
|
20240905,174100,662227230,2735,2735,2735,2735,0
|
|
20240905,174000,662227230,2735,2735,2735,2735,0
|
|
20240905,173900,662227230,2735,2735,2735,2735,0
|
|
20240905,173800,662227230,2735,2735,2735,2735,0
|
|
20240905,173700,662227230,2735,2735,2735,2735,0
|
|
20240905,173600,662227230,2735,2735,2735,2735,0
|
|
20240905,173500,662227230,2735,2735,2735,2735,0
|
|
20240905,173400,662227230,2735,2735,2735,2735,0
|
|
20240905,173300,662227230,2735,2735,2735,2735,0
|
|
20240905,173200,662227230,2735,2735,2735,2735,0
|
|
20240905,173100,662227230,2735,2735,2735,2735,0
|
|
20240905,173000,662227230,2735,2735,2735,2735,0
|
|
20240905,172900,662227230,2735,2735,2735,2735,0
|
|
20240905,172800,662227230,2735,2735,2735,2735,0
|
|
20240905,172700,662227230,2735,2735,2735,2735,0
|
|
20240905,172600,662227230,2735,2735,2735,2735,0
|
|
20240905,172500,662227230,2735,2735,2735,2735,0
|
|
20240905,172400,662227230,2735,2735,2735,2735,6050
|
|
20240905,172300,662227230,2735,2735,2735,2735,0
|
|
20240905,172200,662227230,2735,2735,2735,2735,0
|
|
20240905,172100,662227230,2735,2735,2735,2735,0
|
|
20240905,172000,662227230,2735,2735,2735,2735,0
|
|
20240905,171900,662227230,2735,2735,2735,2735,0
|
|
20240905,171800,662227230,2735,2735,2735,2735,0
|
|
20240905,171700,662227230,2735,2735,2735,2735,0
|
|
20240905,171600,662227230,2735,2735,2735,2735,0
|
|
20240905,171500,662227230,2735,2735,2735,2735,0
|
|
20240905,171400,662227230,2735,2735,2735,2735,0
|
|
20240905,171300,662227230,2735,2735,2735,2735,0
|
|
20240905,171200,662227230,2735,2735,2735,2735,0
|
|
20240905,171100,662227230,2735,2735,2735,2735,0
|
|
20240905,171000,662227230,2735,2735,2735,2735,0
|
|
20240905,170900,662227230,2735,2735,2735,2735,0
|
|
20240905,170800,662227230,2735,2735,2735,2735,0
|
|
20240905,170700,662227230,2735,2735,2735,2735,0
|
|
20240905,170600,662227230,2735,2735,2735,2735,0
|
|
20240905,170500,662227230,2735,2735,2735,2735,0
|
|
20240905,170400,662227230,2735,2735,2735,2735,0
|
|
20240905,170300,662227230,2735,2735,2735,2735,0
|
|
20240905,170200,662227230,2735,2735,2735,2735,0
|
|
20240905,170100,662227230,2735,2735,2735,2735,0
|
|
20240905,170000,662227230,2735,2735,2735,2735,0
|
|
20240905,165900,662227230,2735,2735,2735,2735,0
|
|
20240905,165800,662227230,2735,2735,2735,2735,0
|
|
20240905,165700,662227230,2735,2735,2735,2735,0
|
|
20240905,165600,662227230,2735,2735,2735,2735,0
|
|
20240905,165500,662227230,2735,2735,2735,2735,0
|
|
20240905,165400,662227230,2735,2735,2735,2735,6050
|
|
20240905,165300,662227230,2735,2735,2735,2735,0
|
|
20240905,165200,662227230,2735,2735,2735,2735,0
|
|
20240905,165100,662227230,2735,2735,2735,2735,0
|
|
20240905,165000,662227230,2735,2735,2735,2735,0
|
|
20240905,164900,662227230,2735,2735,2735,2735,0
|
|
20240905,164800,662227230,2735,2735,2735,2735,0
|
|
20240905,164700,662227230,2735,2735,2735,2735,0
|
|
20240905,164600,662227230,2735,2735,2735,2735,0
|
|
20240905,164500,662227230,2735,2735,2735,2735,0
|
|
20240905,164400,662227230,2735,2735,2735,2735,0
|
|
20240905,164300,662227230,2735,2735,2735,2735,0
|
|
20240905,164200,662227230,2735,2735,2735,2735,0
|
|
20240905,164100,662227230,2735,2735,2735,2735,0
|
|
20240905,164000,662227230,2735,2735,2735,2735,0
|
|
20240905,163900,662227230,2735,2735,2735,2735,0
|
|
20240905,163800,662227230,2735,2735,2735,2735,0
|
|
20240905,163700,662227230,2735,2735,2735,2735,0
|
|
20240905,163600,662227230,2735,2735,2735,2735,0
|
|
20240905,163500,662227230,2735,2735,2735,2735,0
|
|
20240905,163400,662227230,2735,2735,2735,2735,0
|
|
20240905,163300,662227230,2735,2735,2735,2735,0
|
|
20240905,163200,662227230,2735,2735,2735,2735,0
|
|
20240905,163100,662227230,2735,2735,2735,2735,0
|
|
20240905,163000,662227230,2735,2735,2735,2735,0
|
|
20240905,162900,662227230,2735,2735,2735,2735,0
|
|
20240905,162800,662227230,2735,2735,2735,2735,0
|
|
20240905,162700,662227230,2735,2735,2735,2735,0
|
|
20240905,162600,662227230,2735,2735,2735,2735,0
|
|
20240905,162500,662227230,2735,2735,2735,2735,0
|
|
20240905,162400,662227230,2735,2735,2735,2735,6050
|
|
20240905,162300,662227230,2735,2735,2735,2735,0
|
|
20240905,162200,662227230,2735,2735,2735,2735,0
|
|
20240905,162100,662227230,2735,2735,2735,2735,0
|
|
20240905,162000,662227230,2735,2735,2735,2735,0
|
|
20240905,161900,662227230,2735,2735,2735,2735,0
|
|
20240905,161800,662227230,2735,2735,2735,2735,0
|
|
20240905,161700,662227230,2735,2735,2735,2735,0
|
|
20240905,161600,662227230,2735,2735,2735,2735,0
|
|
20240905,161500,662227230,2735,2735,2735,2735,0
|
|
20240905,161400,662227230,2735,2735,2735,2735,0
|
|
20240905,161300,662227230,2735,2735,2735,2735,0
|
|
20240905,161200,662227230,2735,2735,2735,2735,0
|
|
20240905,161100,662227230,2735,2735,2735,2735,0
|
|
20240905,161000,662227230,2735,2735,2735,2735,0
|
|
20240905,160900,662227230,2735,2735,2735,2735,0
|
|
20240905,160800,662227230,2735,2735,2735,2735,0
|
|
20240905,160700,662227230,2735,2735,2735,2735,0
|
|
20240905,160600,662227230,2735,2735,2735,2735,0
|
|
20240905,160500,662227230,2735,2735,2735,2735,0
|
|
20240905,160400,662227230,2735,2735,2735,2735,0
|
|
20240905,160300,662227230,2735,2735,2735,2735,0
|
|
20240905,160200,662227230,2735,2735,2735,2735,0
|
|
20240905,160100,662227230,2735,2735,2735,2735,0
|
|
20240905,160000,662227230,2735,2735,2735,2735,0
|
|
20240905,155900,662227230,2735,2735,2735,2735,0
|
|
20240905,155800,662227230,2735,2735,2735,2735,0
|
|
20240905,155700,662227230,2735,2735,2735,2735,0
|
|
20240905,155600,662227230,2735,2735,2735,2735,0
|
|
20240905,155500,662227230,2735,2735,2735,2735,0
|
|
20240905,155400,662227230,2735,2735,2735,2735,6050
|
|
20240905,155300,662227230,2735,2735,2735,2735,0
|
|
20240905,155200,662227230,2735,2735,2735,2735,0
|
|
20240905,155100,662227230,2735,2735,2735,2735,0
|
|
20240905,155000,662227230,2735,2735,2735,2735,0
|
|
20240905,154900,662227230,2735,2735,2735,2735,0
|
|
20240905,154800,662227230,2735,2735,2735,2735,0
|
|
20240905,154700,662227230,2735,2735,2735,2735,0
|
|
20240905,154600,662227230,2735,2735,2735,2735,0
|
|
20240905,154500,662227230,2735,2735,2735,2735,0
|
|
20240905,154400,662227230,2735,2735,2735,2735,0
|
|
20240905,154300,662227230,2735,2735,2735,2735,0
|
|
20240905,154200,662227230,2735,2735,2735,2735,0
|
|
20240905,154100,662227230,2735,2735,2735,2735,0
|
|
20240905,154000,662227230,2735,2735,2735,2735,0
|
|
20240905,153900,662227230,2735,2735,2735,2735,0
|
|
20240905,153800,662227230,2735,2735,2735,2735,0
|
|
20240905,153700,662227230,2735,2735,2735,2735,0
|
|
20240905,153600,662227230,2735,2735,2735,2735,0
|
|
20240905,153500,662227230,2735,2735,2735,2735,0
|
|
20240905,153400,662227230,2735,2735,2735,2735,0
|
|
20240905,153300,662227230,2735,2735,2735,2735,0
|
|
20240905,153200,662227230,2735,2735,2735,2735,0
|
|
20240905,153100,662227230,2735,2735,2735,2735,0
|
|
20240905,153000,662227230,2735,2735,2735,2735,6050
|
|
20240905,152900,645680480,2755,2755,2755,2755,0
|
|
20240905,152800,645680480,2755,2755,2755,2755,0
|
|
20240905,152700,645680480,2755,2755,2755,2755,0
|
|
20240905,152600,645680480,2755,2755,2755,2755,0
|
|
20240905,152500,645680480,2755,2755,2755,2755,0
|
|
20240905,152400,645680480,2755,2755,2755,2755,0
|
|
20240905,152300,645680480,2755,2755,2755,2755,0
|
|
20240905,152200,645680480,2755,2755,2755,2755,0
|
|
20240905,152100,645680480,2755,2755,2755,2755,0
|
|
20240905,152000,645680480,2755,2755,2755,2755,0
|
|
20240905,151900,645680480,2755,2760,2765,2755,49
|
|
20240905,151800,645545170,2765,2765,2765,2765,0
|
|
20240905,151700,645545170,2765,2765,2765,2765,50
|
|
20240905,151600,645406920,2740,2750,2750,2740,1409
|
|
20240905,151500,641538445,2750,2760,2760,2750,198
|
|
20240905,151400,640992460,2765,2765,2765,2765,21
|
|
20240905,151300,640934395,2750,2750,2750,2750,0
|
|
20240905,151200,640934395,2750,2750,2750,2750,0
|
|
20240905,151100,640934395,2750,2765,2765,2750,5400
|
|
20240905,151000,626073355,2760,2765,2765,2760,927
|
|
20240905,150900,623514015,2765,2765,2765,2765,60
|
|
20240905,150800,623348115,2770,2765,2770,2765,415
|
|
20240905,150700,622199565,2770,2770,2770,2770,210
|
|
20240905,150600,621617865,2770,2770,2770,2770,675
|
|
20240905,150500,619748115,2780,2780,2780,2780,0
|
|
20240905,150400,619748115,2780,2780,2780,2780,0
|
|
20240905,150300,619748115,2780,2780,2780,2780,50
|
|
20240905,150200,619609115,2770,2770,2770,2770,65
|
|
20240905,150100,619429065,2770,2770,2770,2770,501
|
|
20240905,150000,618041295,2775,2765,2775,2765,201
|
|
20240905,145900,617485520,2765,2780,2780,2765,565
|
|
20240905,145800,615919500,2780,2765,2780,2765,1050
|
|
20240905,145700,613012500,2775,2775,2775,2775,1000
|
|
20240905,145600,610237500,2765,2765,2765,2765,25
|
|
20240905,145500,610168375,2765,2770,2770,2765,2177
|
|
20240905,145400,604148320,2780,2775,2780,2775,11
|
|
20240905,145300,604117790,2775,2780,2780,2775,988
|
|
20240905,145200,601375000,2780,2775,2780,2775,860
|
|
20240905,145100,598984350,2775,2775,2775,2775,305
|
|
20240905,145000,598137975,2770,2765,2770,2765,15
|
|
20240905,144900,598096495,2770,2770,2770,2770,1486
|
|
20240905,144800,593980275,2765,2765,2765,2765,139
|
|
20240905,144700,593595940,2765,2765,2765,2765,630
|
|
20240905,144600,591853990,2760,2760,2760,2760,293
|
|
20240905,144500,591045310,2760,2760,2760,2760,0
|
|
20240905,144400,591045310,2760,2760,2760,2760,41
|
|
20240905,144300,590932150,2760,2760,2760,2760,114
|
|
20240905,144200,590617510,2760,2750,2760,2750,51
|
|
20240905,144100,590477250,2755,2755,2755,2755,393
|
|
20240905,144000,589394535,2755,2750,2755,2750,40
|
|
20240905,143900,589284435,2745,2750,2750,2745,50
|
|
20240905,143800,589147175,2750,2750,2750,2750,1
|
|
20240905,143700,589144425,2750,2755,2755,2750,350
|
|
20240905,143600,588181920,2770,2760,2770,2745,793
|
|
20240905,143500,586003605,2765,2765,2765,2765,8
|
|
20240905,143400,585981485,2765,2765,2765,2765,10
|
|
20240905,143300,585953835,2770,2770,2770,2770,20
|
|
20240905,143200,585898435,2770,2770,2770,2765,288
|
|
20240905,143100,585100690,2745,2760,2760,2745,350
|
|
20240905,143000,584137540,2765,2765,2765,2765,286
|
|
20240905,142900,583346750,2765,2765,2765,2765,0
|
|
20240905,142800,583346750,2765,2765,2765,2765,500
|
|
20240905,142700,581964250,2760,2760,2760,2760,10
|
|
20240905,142600,581936650,2760,2760,2760,2760,10
|
|
20240905,142500,581909050,2760,2760,2760,2760,9
|
|
20240905,142400,581884210,2760,2760,2760,2760,0
|
|
20240905,142300,581884210,2760,2760,2760,2760,55
|
|
20240905,142200,581732410,2760,2755,2760,2755,20
|
|
20240905,142100,581677225,2750,2750,2750,2750,315
|
|
20240905,142000,580810975,2750,2750,2750,2750,5
|
|
20240905,141900,580797225,2755,2755,2755,2755,14
|
|
20240905,141800,580758655,2755,2755,2755,2745,1172
|
|
20240905,141700,577533925,2760,2760,2760,2760,0
|
|
20240905,141600,577533925,2760,2755,2760,2750,400
|
|
20240905,141500,576431180,2755,2755,2755,2755,555
|
|
20240905,141400,574902155,2745,2750,2750,2745,50
|
|
20240905,141300,574764840,2755,2755,2755,2755,0
|
|
20240905,141200,574764840,2755,2755,2755,2755,960
|
|
20240905,141100,572120040,2755,2755,2755,2750,540
|
|
20240905,141000,570634720,2750,2750,2750,2750,546
|
|
20240905,140900,569133220,2755,2755,2755,2755,3
|
|
20240905,140800,569124955,2755,2755,2755,2755,0
|
|
20240905,140700,569124955,2755,2755,2755,2755,9
|
|
20240905,140600,569100160,2755,2740,2755,2740,7467
|
|
20240905,140500,548566035,2745,2745,2745,2745,6
|
|
20240905,140400,548549565,2745,2745,2745,2745,500
|
|
20240905,140300,547177065,2740,2735,2740,2735,5730
|
|
20240905,140200,531480110,2735,2730,2735,2730,320
|
|
20240905,140100,530606365,2725,2725,2725,2725,105
|
|
20240905,140000,530320240,2725,2725,2725,2725,841
|
|
20240905,135900,528028515,2720,2720,2720,2720,0
|
|
20240905,135800,528028515,2720,2720,2720,2715,286
|
|
20240905,135700,527251845,2720,2720,2720,2720,64
|
|
20240905,135600,527077765,2715,2715,2715,2715,0
|
|
20240905,135500,527077765,2715,2715,2720,2715,1243
|
|
20240905,135400,523697210,2715,2715,2715,2715,34
|
|
20240905,135300,523604900,2715,2715,2715,2715,200
|
|
20240905,135200,523061900,2715,2715,2715,2715,0
|
|
20240905,135100,523061900,2715,2715,2715,2715,95
|
|
20240905,135000,522803975,2715,2715,2715,2715,5
|
|
20240905,134900,522790400,2710,2710,2710,2710,3
|
|
20240905,134800,522782270,2710,2710,2710,2710,1000
|
|
20240905,134700,520072270,2710,2720,2720,2710,467
|
|
20240905,134600,518805975,2720,2720,2720,2720,0
|
|
20240905,134500,518805975,2720,2720,2720,2720,3
|
|
20240905,134400,518797815,2720,2720,2720,2720,505
|
|
20240905,134300,517424215,2715,2715,2715,2715,205
|
|
20240905,134200,516867640,2715,2715,2715,2715,56
|
|
20240905,134100,516715600,2715,2715,2715,2715,0
|
|
20240905,134000,516715600,2715,2715,2715,2715,300
|
|
20240905,133900,515901100,2720,2720,2720,2720,986
|
|
20240905,133800,513219180,2715,2715,2715,2715,1684
|
|
20240905,133700,508647120,2715,2720,2720,2715,227
|
|
20240905,133600,508030315,2715,2715,2715,2715,434
|
|
20240905,133500,506852005,2715,2715,2715,2715,559
|
|
20240905,133400,505334320,2715,2715,2715,2715,154
|
|
20240905,133300,504916210,2720,2720,2720,2720,0
|
|
20240905,133200,504916210,2720,2720,2720,2720,14
|
|
20240905,133100,504878130,2720,2720,2720,2720,1008
|
|
20240905,133000,502136370,2725,2725,2725,2725,0
|
|
20240905,132900,502136370,2725,2725,2725,2725,18
|
|
20240905,132800,502087320,2725,2725,2725,2725,0
|
|
20240905,132700,502087320,2725,2725,2725,2725,0
|
|
20240905,132600,502087320,2725,2725,2725,2725,1
|
|
20240905,132500,502084595,2725,2725,2725,2725,101
|
|
20240905,132400,501809370,2725,2725,2725,2725,99
|
|
20240905,132300,501539595,2725,2725,2725,2725,1
|
|
20240905,132200,501536870,2730,2730,2730,2730,201
|
|
20240905,132100,500988140,2720,2715,2720,2715,1177
|
|
20240905,132000,497787300,2715,2715,2715,2715,0
|
|
20240905,131900,497787300,2715,2700,2715,2700,3
|
|
20240905,131800,497779170,2700,2700,2700,2700,5831
|
|
20240905,131700,482035470,2700,2715,2715,2700,5531
|
|
20240905,131600,467094555,2710,2705,2710,2705,3000
|
|
20240905,131500,458969555,2715,2710,2715,2710,275
|
|
20240905,131400,458224300,2710,2705,2710,2705,1152
|
|
20240905,131300,455102640,2710,2710,2710,2705,2100
|
|
20240905,131200,449412070,2705,2705,2705,2705,203
|
|
20240905,131100,448862955,2705,2705,2705,2705,400
|
|
20240905,131000,447780955,2705,2705,2705,2705,198
|
|
20240905,130900,447245365,2720,2715,2720,2715,1000
|
|
20240905,130800,444529865,2715,2715,2715,2715,0
|
|
20240905,130700,444529865,2715,2715,2715,2715,314
|
|
20240905,130600,443677355,2710,2710,2710,2710,20
|
|
20240905,130500,443623155,2705,2710,2710,2705,500
|
|
20240905,130400,442270650,2705,2700,2705,2700,3055
|
|
20240905,130300,434022125,2700,2710,2720,2700,23944
|
|
20240905,130200,369357535,2720,2710,2720,2710,1500
|
|
20240905,130100,365283535,2710,2715,2715,2710,1000
|
|
20240905,130000,362572200,2720,2720,2720,2720,150
|
|
20240905,125900,362164200,2720,2720,2720,2720,241
|
|
20240905,125800,361508680,2715,2715,2715,2715,0
|
|
20240905,125700,361508680,2715,2730,2730,2715,3533
|
|
20240905,125600,351869770,2730,2730,2730,2730,770
|
|
20240905,125500,349767670,2730,2730,2730,2730,314
|
|
20240905,125400,348910450,2735,2735,2735,2735,4
|
|
20240905,125300,348899510,2730,2730,2730,2730,256
|
|
20240905,125200,348200630,2730,2730,2730,2730,51
|
|
20240905,125100,348061400,2735,2730,2735,2730,201
|
|
20240905,125000,347511670,2730,2730,2730,2730,50
|
|
20240905,124900,347375170,2730,2730,2730,2730,0
|
|
20240905,124800,347375170,2730,2730,2730,2730,0
|
|
20240905,124700,347375170,2730,2735,2735,2730,121
|
|
20240905,124600,347044490,2735,2735,2735,2735,100
|
|
20240905,124500,346770990,2730,2730,2730,2730,125
|
|
20240905,124400,346429740,2730,2730,2730,2730,1
|
|
20240905,124300,346427010,2730,2730,2730,2730,16
|
|
20240905,124200,346383330,2730,2730,2730,2730,50
|
|
20240905,124100,346246830,2735,2735,2735,2735,365
|
|
20240905,124000,345248555,2730,2730,2730,2730,51
|
|
20240905,123900,345109325,2730,2730,2730,2730,0
|
|
20240905,123800,345109325,2730,2730,2730,2730,50
|
|
20240905,123700,344972825,2730,2730,2730,2730,20
|
|
20240905,123600,344918225,2730,2730,2730,2730,235
|
|
20240905,123500,344276675,2730,2730,2730,2730,51
|
|
20240905,123400,344137445,2730,2730,2730,2730,0
|
|
20240905,123300,344137445,2730,2730,2730,2730,50
|
|
20240905,123200,344000945,2735,2735,2735,2735,5
|
|
20240905,123100,343987270,2730,2730,2730,2730,0
|
|
20240905,123000,343987270,2730,2730,2730,2730,51
|
|
20240905,122900,343848040,2730,2730,2730,2730,0
|
|
20240905,122800,343848040,2730,2730,2730,2730,50
|
|
20240905,122700,343711540,2735,2745,2745,2735,1748
|
|
20240905,122600,338930710,2745,2745,2745,2745,32
|
|
20240905,122500,338842870,2735,2745,2745,2735,81
|
|
20240905,122400,338621035,2735,2735,2735,2735,0
|
|
20240905,122300,338621035,2735,2735,2735,2735,50
|
|
20240905,122200,338484285,2740,2740,2740,2740,49
|
|
20240905,122100,338350025,2735,2735,2735,2735,50
|
|
20240905,122000,338213275,2735,2735,2735,2735,0
|
|
20240905,121900,338213275,2735,2735,2735,2735,184
|
|
20240905,121800,337710035,2735,2735,2735,2735,56
|
|
20240905,121700,337556875,2735,2735,2735,2735,0
|
|
20240905,121600,337556875,2735,2735,2735,2735,50
|
|
20240905,121500,337420125,2740,2740,2740,2740,101
|
|
20240905,121400,337143385,2735,2735,2735,2735,79
|
|
20240905,121300,336927320,2735,2730,2735,2730,63
|
|
20240905,121200,336755270,2730,2730,2730,2730,7
|
|
20240905,121100,336736160,2725,2725,2725,2725,150
|
|
20240905,121000,336327410,2725,2725,2725,2725,511
|
|
20240905,120900,334934935,2720,2720,2720,2720,59
|
|
20240905,120800,334774455,2725,2725,2725,2725,20
|
|
20240905,120700,334719955,2730,2740,2740,2720,2006
|
|
20240905,120600,329263585,2740,2725,2740,2725,400
|
|
20240905,120500,328171335,2725,2745,2745,2720,14782
|
|
20240905,120400,287841725,2745,2745,2745,2745,151
|
|
20240905,120300,287427230,2745,2745,2745,2745,0
|
|
20240905,120200,287427230,2745,2750,2750,2745,689
|
|
20240905,120100,285535780,2750,2750,2755,2750,383
|
|
20240905,120000,284482525,2750,2750,2755,2750,205
|
|
20240905,115900,283918765,2745,2750,2750,2745,68
|
|
20240905,115800,283732015,2760,2760,2760,2760,0
|
|
20240905,115700,283732015,2760,2760,2760,2760,1
|
|
20240905,115600,283729255,2745,2760,2760,2745,381
|
|
20240905,115500,282682560,2760,2760,2760,2760,0
|
|
20240905,115400,282682560,2760,2750,2760,2750,51
|
|
20240905,115300,282542300,2760,2760,2760,2760,0
|
|
20240905,115200,282542300,2760,2750,2760,2750,382
|
|
20240905,115100,281491740,2755,2755,2755,2750,47
|
|
20240905,115000,281362300,2755,2755,2755,2755,1
|
|
20240905,114900,281359545,2745,2755,2755,2745,55
|
|
20240905,114800,281208520,2755,2755,2755,2755,0
|
|
20240905,114700,281208520,2755,2755,2755,2745,94
|
|
20240905,114600,280950125,2755,2740,2755,2740,350
|
|
20240905,114500,279990165,2745,2745,2745,2745,0
|
|
20240905,114400,279990165,2745,2750,2755,2745,29
|
|
20240905,114300,279910515,2745,2740,2745,2735,109
|
|
20240905,114200,279612210,2735,2740,2740,2735,260
|
|
20240905,114100,278900065,2735,2735,2735,2735,232
|
|
20240905,114000,278265545,2740,2740,2740,2740,1
|
|
20240905,113900,278262805,2750,2750,2750,2750,0
|
|
20240905,113800,278262805,2750,2750,2750,2750,1
|
|
20240905,113700,278260055,2740,2740,2750,2740,66
|
|
20240905,113600,278079195,2740,2740,2740,2740,0
|
|
20240905,113500,278079195,2740,2745,2760,2740,57
|
|
20240905,113400,277922740,2760,2760,2760,2760,0
|
|
20240905,113300,277922740,2760,2735,2760,2735,589
|
|
20240905,113200,276307170,2735,2740,2740,2735,3301
|
|
20240905,113100,267262680,2740,2740,2740,2740,4030
|
|
20240905,113000,256220480,2740,2740,2740,2735,86
|
|
20240905,112900,255985100,2740,2740,2740,2735,2134
|
|
20240905,112800,250138870,2745,2745,2745,2745,6
|
|
20240905,112700,250122400,2745,2750,2750,2745,51
|
|
20240905,112600,249982400,2750,2750,2750,2750,1
|
|
20240905,112500,249979650,2745,2745,2745,2745,51
|
|
20240905,112400,249839655,2750,2750,2750,2750,6
|
|
20240905,112300,249823155,2750,2740,2750,2740,51
|
|
20240905,112200,249683405,2750,2745,2750,2745,123
|
|
20240905,112100,249345765,2745,2745,2745,2745,271
|
|
20240905,112000,248601870,2745,2745,2745,2745,51
|
|
20240905,111900,248461875,2745,2745,2745,2745,55
|
|
20240905,111800,248310900,2745,2745,2745,2745,25
|
|
20240905,111700,248242275,2755,2755,2755,2755,2
|
|
20240905,111600,248236765,2745,2745,2745,2745,305
|
|
20240905,111500,247399540,2745,2745,2745,2745,2
|
|
20240905,111400,247394050,2760,2760,2760,2760,0
|
|
20240905,111300,247394050,2760,2745,2760,2740,393
|
|
20240905,111200,246316880,2760,2750,2760,2750,91
|
|
20240905,111100,246066020,2750,2750,2750,2745,1300
|
|
20240905,111000,242497270,2745,2765,2765,2745,5887
|
|
20240905,110900,226269855,2765,2765,2765,2765,400
|
|
20240905,110800,225163855,2770,2770,2770,2770,5
|
|
20240905,110700,225150005,2775,2775,2775,2775,10
|
|
20240905,110600,225122255,2775,2770,2775,2765,2879
|
|
20240905,110500,217152670,2775,2775,2775,2775,174
|
|
20240905,110400,216669820,2775,2775,2775,2775,0
|
|
20240905,110300,216669820,2775,2780,2780,2775,153
|
|
20240905,110200,216244745,2775,2775,2775,2775,0
|
|
20240905,110100,216244745,2775,2775,2775,2775,56
|
|
20240905,110000,216089345,2775,2775,2780,2775,326
|
|
20240905,105900,215184630,2785,2775,2785,2770,446
|
|
20240905,105800,213946905,2770,2775,2775,2770,206
|
|
20240905,105700,213376235,2775,2775,2775,2775,1299
|
|
20240905,105600,209771510,2780,2780,2780,2780,3270
|
|
20240905,105500,200680910,2785,2785,2785,2785,0
|
|
20240905,105400,200680910,2785,2785,2785,2785,9912
|
|
20240905,105300,173075990,2790,2790,2790,2790,26
|
|
20240905,105200,173003450,2790,2790,2790,2790,23
|
|
20240905,105100,172939280,2785,2790,2790,2785,81
|
|
20240905,105000,172713545,2790,2790,2790,2790,0
|
|
20240905,104900,172713545,2790,2785,2790,2785,152
|
|
20240905,104800,172290210,2790,2790,2790,2790,10
|
|
20240905,104700,172262310,2785,2780,2785,2780,171
|
|
20240905,104600,171786405,2780,2790,2795,2780,151
|
|
20240905,104500,171365275,2780,2780,2780,2780,91
|
|
20240905,104400,171112295,2785,2785,2785,2785,410
|
|
20240905,104300,169970445,2785,2785,2795,2780,2734
|
|
20240905,104200,162356475,2790,2785,2790,2785,61
|
|
20240905,104100,162186540,2795,2790,2795,2790,560
|
|
20240905,104000,160621640,2795,2790,2795,2790,31
|
|
20240905,103900,160535145,2785,2785,2785,2785,1050
|
|
20240905,103800,157610895,2795,2795,2795,2795,0
|
|
20240905,103700,157610895,2795,2785,2795,2785,81
|
|
20240905,103600,157385135,2795,2790,2795,2790,48
|
|
20240905,103500,157251165,2790,2790,2790,2785,2550
|
|
20240905,103400,150149165,2790,2790,2790,2790,78
|
|
20240905,103300,149931545,2790,2790,2790,2790,400
|
|
20240905,103200,148815545,2795,2795,2795,2795,311
|
|
20240905,103100,147946300,2805,2795,2805,2795,117
|
|
20240905,103000,147619060,2795,2795,2795,2795,54
|
|
20240905,102900,147468130,2795,2800,2805,2795,1051
|
|
20240905,102800,144520835,2800,2800,2800,2800,8483
|
|
20240905,102700,120768435,2800,2800,2800,2800,561
|
|
20240905,102600,119197635,2805,2805,2805,2805,20
|
|
20240905,102500,119141535,2800,2800,2800,2800,51
|
|
20240905,102400,118998735,2805,2800,2805,2800,6
|
|
20240905,102300,118981930,2800,2800,2800,2800,0
|
|
20240905,102200,118981930,2800,2800,2800,2800,110
|
|
20240905,102100,118673930,2800,2800,2800,2800,0
|
|
20240905,102000,118673930,2800,2800,2800,2800,51
|
|
20240905,101900,118531130,2810,2810,2810,2810,10
|
|
20240905,101800,118503030,2800,2800,2800,2800,0
|
|
20240905,101700,118503030,2800,2800,2800,2800,606
|
|
20240905,101600,116806230,2805,2810,2810,2805,101
|
|
20240905,101500,116522425,2810,2800,2810,2800,708
|
|
20240905,101400,114539995,2800,2800,2800,2800,150
|
|
20240905,101300,114119995,2805,2800,2805,2800,1458
|
|
20240905,101200,110030855,2805,2805,2805,2805,509
|
|
20240905,101100,108603110,2810,2800,2810,2800,2501
|
|
20240905,101000,101595300,2800,2805,2810,2800,381
|
|
20240905,100900,100528285,2800,2800,2800,2800,0
|
|
20240905,100800,100528285,2800,2800,2800,2800,51
|
|
20240905,100700,100385485,2810,2810,2810,2810,102
|
|
20240905,100600,100098865,2800,2800,2800,2800,0
|
|
20240905,100500,100098865,2800,2810,2810,2800,660
|
|
20240905,100400,98249805,2805,2810,2815,2805,1067
|
|
20240905,100300,95256755,2810,2810,2815,2805,165
|
|
20240905,100200,94793325,2815,2815,2815,2815,5
|
|
20240905,100100,94779250,2815,2810,2815,2810,244
|
|
20240905,100000,94092890,2805,2810,2815,2805,760
|
|
20240905,095900,91957490,2810,2805,2810,2805,502
|
|
20240905,095800,90549360,2805,2800,2810,2800,65
|
|
20240905,095700,90367230,2810,2810,2810,2800,599
|
|
20240905,095600,88688540,2810,2805,2810,2800,604
|
|
20240905,095500,86992765,2805,2805,2805,2805,220
|
|
20240905,095400,86375665,2800,2800,2800,2800,0
|
|
20240905,095300,86375665,2800,2800,2800,2800,51
|
|
20240905,095200,86232865,2805,2805,2805,2805,242
|
|
20240905,095100,85554055,2800,2795,2805,2795,1135
|
|
20240905,095000,82376300,2800,2800,2800,2800,20
|
|
20240905,094900,82320300,2800,2790,2800,2790,330
|
|
20240905,094800,81398055,2790,2795,2795,2790,301
|
|
20240905,094700,80557015,2795,2795,2795,2795,102
|
|
20240905,094600,80271925,2795,2785,2795,2785,1450
|
|
20240905,094500,76226290,2790,2790,2790,2790,1
|
|
20240905,094400,76223500,2790,2785,2790,2785,101
|
|
20240905,094300,75941960,2785,2785,2785,2785,0
|
|
20240905,094200,75941960,2785,2785,2785,2785,0
|
|
20240905,094100,75941960,2785,2785,2785,2785,1052
|
|
20240905,094000,73012140,2785,2785,2790,2785,1402
|
|
20240905,093900,69107560,2790,2790,2790,2790,4
|
|
20240905,093800,69096400,2790,2790,2790,2790,201
|
|
20240905,093700,68535610,2795,2795,2795,2795,0
|
|
20240905,093600,68535610,2795,2790,2795,2785,72
|
|
20240905,093500,68334980,2790,2790,2795,2790,459
|
|
20240905,093400,67054365,2790,2790,2790,2785,1053
|
|
20240905,093300,64116745,2790,2790,2790,2790,5
|
|
20240905,093200,64102795,2785,2785,2785,2785,1366
|
|
20240905,093100,60298485,2790,2790,2790,2785,58
|
|
20240905,093000,60136920,2790,2795,2795,2790,1953
|
|
20240905,092900,54688035,2795,2795,2795,2790,515
|
|
20240905,092800,53248860,2795,2795,2795,2795,120
|
|
20240905,092700,52913460,2790,2790,2790,2790,51
|
|
20240905,092600,52771170,2800,2790,2800,2790,2404
|
|
20240905,092500,46058790,2785,2785,2785,2785,0
|
|
20240905,092400,46058790,2785,2785,2785,2785,372
|
|
20240905,092300,45022770,2785,2785,2785,2785,400
|
|
20240905,092200,43908770,2780,2785,2785,2780,602
|
|
20240905,092100,42232705,2785,2785,2785,2785,52
|
|
20240905,092000,42087885,2780,2780,2780,2780,7
|
|
20240905,091900,42068425,2780,2775,2780,2775,1394
|
|
20240905,091800,38194105,2775,2770,2775,2770,1504
|
|
20240905,091700,34021005,2770,2770,2770,2770,50
|
|
20240905,091600,33882505,2775,2775,2775,2775,110
|
|
20240905,091500,33577255,2770,2770,2770,2770,355
|
|
20240905,091400,32593905,2775,2775,2775,2775,13
|
|
20240905,091300,32557830,2775,2775,2775,2775,1
|
|
20240905,091200,32555055,2765,2770,2770,2765,2850
|
|
20240905,091100,24660815,2775,2775,2775,2775,0
|
|
20240905,091000,24660815,2775,2770,2775,2770,230
|
|
20240905,090900,24022920,2775,2770,2775,2770,462
|
|
20240905,090800,22742730,2775,2775,2775,2775,99
|
|
20240905,090700,22468005,2775,2780,2780,2775,4142
|
|
20240905,090600,10958675,2785,2785,2785,2785,6
|
|
20240905,090500,10941965,2785,2785,2785,2785,43
|
|
20240905,090400,10822210,2785,2790,2790,2780,459
|
|
20240905,090300,9544110,2795,2785,2795,2785,4
|
|
20240905,090200,9532950,2785,2795,2795,2780,86
|
|
20240905,090100,9293310,2780,2790,2790,2780,2084
|
|
20240905,090000,3487290,2780,2770,2785,2770,1235
|