597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185400,1202932260,2775,2775,2775,2775,23030
|
|
20240912,185300,1202932260,2775,2775,2775,2775,0
|
|
20240912,185200,1202932260,2775,2775,2775,2775,0
|
|
20240912,185100,1202932260,2775,2775,2775,2775,0
|
|
20240912,185000,1202932260,2775,2775,2775,2775,0
|
|
20240912,184900,1202932260,2775,2775,2775,2775,0
|
|
20240912,184800,1202932260,2775,2775,2775,2775,0
|
|
20240912,184700,1202932260,2775,2775,2775,2775,0
|
|
20240912,184600,1202932260,2775,2775,2775,2775,0
|
|
20240912,184500,1202932260,2775,2775,2775,2775,0
|
|
20240912,184400,1202932260,2775,2775,2775,2775,0
|
|
20240912,184300,1202932260,2775,2775,2775,2775,0
|
|
20240912,184200,1202932260,2775,2775,2775,2775,0
|
|
20240912,184100,1202932260,2775,2775,2775,2775,0
|
|
20240912,184000,1202932260,2775,2775,2775,2775,0
|
|
20240912,183900,1202932260,2775,2775,2775,2775,0
|
|
20240912,183800,1202932260,2775,2775,2775,2775,0
|
|
20240912,183700,1202932260,2775,2775,2775,2775,0
|
|
20240912,183600,1202932260,2775,2775,2775,2775,0
|
|
20240912,183500,1202932260,2775,2775,2775,2775,0
|
|
20240912,183400,1202932260,2775,2775,2775,2775,0
|
|
20240912,183300,1202932260,2775,2775,2775,2775,0
|
|
20240912,183200,1202932260,2775,2775,2775,2775,0
|
|
20240912,183100,1202932260,2775,2775,2775,2775,0
|
|
20240912,183000,1202932260,2775,2775,2775,2775,0
|
|
20240912,182900,1202932260,2775,2775,2775,2775,0
|
|
20240912,182800,1202932260,2775,2775,2775,2775,0
|
|
20240912,182700,1202932260,2775,2775,2775,2775,0
|
|
20240912,182600,1202932260,2775,2775,2775,2775,0
|
|
20240912,182500,1202932260,2775,2775,2775,2775,0
|
|
20240912,182400,1202932260,2775,2775,2775,2775,23030
|
|
20240912,182300,1202932260,2775,2775,2775,2775,0
|
|
20240912,182200,1202932260,2775,2775,2775,2775,0
|
|
20240912,182100,1202932260,2775,2775,2775,2775,0
|
|
20240912,182000,1202932260,2775,2775,2775,2775,0
|
|
20240912,181900,1202932260,2775,2775,2775,2775,0
|
|
20240912,181800,1202932260,2775,2775,2775,2775,0
|
|
20240912,181700,1202932260,2775,2775,2775,2775,0
|
|
20240912,181600,1202932260,2775,2775,2775,2775,0
|
|
20240912,181500,1202932260,2775,2775,2775,2775,0
|
|
20240912,181400,1202932260,2775,2775,2775,2775,0
|
|
20240912,181300,1202932260,2775,2775,2775,2775,0
|
|
20240912,181200,1202932260,2775,2775,2775,2775,0
|
|
20240912,181100,1202932260,2775,2775,2775,2775,0
|
|
20240912,181000,1202932260,2775,2775,2775,2775,0
|
|
20240912,180900,1202932260,2775,2775,2775,2775,0
|
|
20240912,180800,1202932260,2775,2775,2775,2775,0
|
|
20240912,180700,1202932260,2775,2775,2775,2775,0
|
|
20240912,180600,1202932260,2775,2775,2775,2775,0
|
|
20240912,180500,1202932260,2775,2775,2775,2775,0
|
|
20240912,180400,1202932260,2775,2775,2775,2775,0
|
|
20240912,180300,1202932260,2775,2775,2775,2775,0
|
|
20240912,180200,1202932260,2775,2775,2775,2775,0
|
|
20240912,180100,1202932260,2775,2775,2775,2775,0
|
|
20240912,180000,1202932260,2775,2775,2775,2775,0
|
|
20240912,175900,1202932260,2775,2775,2775,2775,0
|
|
20240912,175800,1202932260,2775,2775,2775,2775,0
|
|
20240912,175700,1202932260,2775,2775,2775,2775,0
|
|
20240912,175600,1202932260,2775,2775,2775,2775,0
|
|
20240912,175500,1202932260,2775,2775,2775,2775,0
|
|
20240912,175400,1202932260,2775,2775,2775,2775,23030
|
|
20240912,175300,1202932260,2775,2775,2775,2775,0
|
|
20240912,175200,1202932260,2775,2775,2775,2775,0
|
|
20240912,175100,1202932260,2775,2775,2775,2775,0
|
|
20240912,175000,1202932260,2775,2775,2775,2775,0
|
|
20240912,174900,1202932260,2775,2775,2775,2775,0
|
|
20240912,174800,1202932260,2775,2775,2775,2775,0
|
|
20240912,174700,1202932260,2775,2775,2775,2775,0
|
|
20240912,174600,1202932260,2775,2775,2775,2775,0
|
|
20240912,174500,1202932260,2775,2775,2775,2775,0
|
|
20240912,174400,1202932260,2775,2775,2775,2775,0
|
|
20240912,174300,1202932260,2775,2775,2775,2775,0
|
|
20240912,174200,1202932260,2775,2775,2775,2775,0
|
|
20240912,174100,1202932260,2775,2775,2775,2775,0
|
|
20240912,174000,1202932260,2775,2775,2775,2775,0
|
|
20240912,173900,1202932260,2775,2775,2775,2775,0
|
|
20240912,173800,1202932260,2775,2775,2775,2775,0
|
|
20240912,173700,1202932260,2775,2775,2775,2775,0
|
|
20240912,173600,1202932260,2775,2775,2775,2775,0
|
|
20240912,173500,1202932260,2775,2775,2775,2775,0
|
|
20240912,173400,1202932260,2775,2775,2775,2775,0
|
|
20240912,173300,1202932260,2775,2775,2775,2775,0
|
|
20240912,173200,1202932260,2775,2775,2775,2775,0
|
|
20240912,173100,1202932260,2775,2775,2775,2775,0
|
|
20240912,173000,1202932260,2775,2775,2775,2775,0
|
|
20240912,172900,1202932260,2775,2775,2775,2775,0
|
|
20240912,172800,1202932260,2775,2775,2775,2775,0
|
|
20240912,172700,1202932260,2775,2775,2775,2775,0
|
|
20240912,172600,1202932260,2775,2775,2775,2775,0
|
|
20240912,172500,1202932260,2775,2775,2775,2775,0
|
|
20240912,172400,1202932260,2775,2775,2775,2775,23030
|
|
20240912,172300,1202932260,2775,2775,2775,2775,0
|
|
20240912,172200,1202932260,2775,2775,2775,2775,0
|
|
20240912,172100,1202932260,2775,2775,2775,2775,0
|
|
20240912,172000,1202932260,2775,2775,2775,2775,0
|
|
20240912,171900,1202932260,2775,2775,2775,2775,0
|
|
20240912,171800,1202932260,2775,2775,2775,2775,0
|
|
20240912,171700,1202932260,2775,2775,2775,2775,0
|
|
20240912,171600,1202932260,2775,2775,2775,2775,0
|
|
20240912,171500,1202932260,2775,2775,2775,2775,0
|
|
20240912,171400,1202932260,2775,2775,2775,2775,0
|
|
20240912,171300,1202932260,2775,2775,2775,2775,0
|
|
20240912,171200,1202932260,2775,2775,2775,2775,0
|
|
20240912,171100,1202932260,2775,2775,2775,2775,0
|
|
20240912,171000,1202932260,2775,2775,2775,2775,0
|
|
20240912,170900,1202932260,2775,2775,2775,2775,0
|
|
20240912,170800,1202932260,2775,2775,2775,2775,0
|
|
20240912,170700,1202932260,2775,2775,2775,2775,0
|
|
20240912,170600,1202932260,2775,2775,2775,2775,0
|
|
20240912,170500,1202932260,2775,2775,2775,2775,0
|
|
20240912,170400,1202932260,2775,2775,2775,2775,0
|
|
20240912,170300,1202932260,2775,2775,2775,2775,0
|
|
20240912,170200,1202932260,2775,2775,2775,2775,0
|
|
20240912,170100,1202932260,2775,2775,2775,2775,0
|
|
20240912,170000,1202932260,2775,2775,2775,2775,0
|
|
20240912,165900,1202932260,2775,2775,2775,2775,0
|
|
20240912,165800,1202932260,2775,2775,2775,2775,0
|
|
20240912,165700,1202932260,2775,2775,2775,2775,0
|
|
20240912,165600,1202932260,2775,2775,2775,2775,0
|
|
20240912,165500,1202932260,2775,2775,2775,2775,0
|
|
20240912,165400,1202932260,2775,2775,2775,2775,23030
|
|
20240912,165300,1202932260,2775,2775,2775,2775,0
|
|
20240912,165200,1202932260,2775,2775,2775,2775,0
|
|
20240912,165100,1202932260,2775,2775,2775,2775,0
|
|
20240912,165000,1202932260,2775,2775,2775,2775,0
|
|
20240912,164900,1202932260,2775,2775,2775,2775,0
|
|
20240912,164800,1202932260,2775,2775,2775,2775,0
|
|
20240912,164700,1202932260,2775,2775,2775,2775,0
|
|
20240912,164600,1202932260,2775,2775,2775,2775,0
|
|
20240912,164500,1202932260,2775,2775,2775,2775,0
|
|
20240912,164400,1202932260,2775,2775,2775,2775,0
|
|
20240912,164300,1202932260,2775,2775,2775,2775,0
|
|
20240912,164200,1202932260,2775,2775,2775,2775,0
|
|
20240912,164100,1202932260,2775,2775,2775,2775,0
|
|
20240912,164000,1202932260,2775,2775,2775,2775,0
|
|
20240912,163900,1202932260,2775,2775,2775,2775,0
|
|
20240912,163800,1202932260,2775,2775,2775,2775,0
|
|
20240912,163700,1202932260,2775,2775,2775,2775,0
|
|
20240912,163600,1202932260,2775,2775,2775,2775,0
|
|
20240912,163500,1202932260,2775,2775,2775,2775,0
|
|
20240912,163400,1202932260,2775,2775,2775,2775,0
|
|
20240912,163300,1202932260,2775,2775,2775,2775,0
|
|
20240912,163200,1202932260,2775,2775,2775,2775,0
|
|
20240912,163100,1202932260,2775,2775,2775,2775,0
|
|
20240912,163000,1202932260,2775,2775,2775,2775,0
|
|
20240912,162900,1202932260,2775,2775,2775,2775,0
|
|
20240912,162800,1202932260,2775,2775,2775,2775,0
|
|
20240912,162700,1202932260,2775,2775,2775,2775,0
|
|
20240912,162600,1202932260,2775,2775,2775,2775,0
|
|
20240912,162500,1202932260,2775,2775,2775,2775,0
|
|
20240912,162400,1202932260,2775,2775,2775,2775,23030
|
|
20240912,162300,1202932260,2775,2775,2775,2775,0
|
|
20240912,162200,1202932260,2775,2775,2775,2775,0
|
|
20240912,162100,1202932260,2775,2775,2775,2775,0
|
|
20240912,162000,1202932260,2775,2775,2775,2775,0
|
|
20240912,161900,1202932260,2775,2775,2775,2775,0
|
|
20240912,161800,1202932260,2775,2775,2775,2775,0
|
|
20240912,161700,1202932260,2775,2775,2775,2775,0
|
|
20240912,161600,1202932260,2775,2775,2775,2775,0
|
|
20240912,161500,1202932260,2775,2775,2775,2775,0
|
|
20240912,161400,1202932260,2775,2775,2775,2775,0
|
|
20240912,161300,1202932260,2775,2775,2775,2775,0
|
|
20240912,161200,1202932260,2775,2775,2775,2775,0
|
|
20240912,161100,1202932260,2775,2775,2775,2775,0
|
|
20240912,161000,1202932260,2775,2775,2775,2775,0
|
|
20240912,160900,1202932260,2775,2775,2775,2775,0
|
|
20240912,160800,1202932260,2775,2775,2775,2775,0
|
|
20240912,160700,1202932260,2775,2775,2775,2775,0
|
|
20240912,160600,1202932260,2775,2775,2775,2775,0
|
|
20240912,160500,1202932260,2775,2775,2775,2775,0
|
|
20240912,160400,1202932260,2775,2775,2775,2775,0
|
|
20240912,160300,1202932260,2775,2775,2775,2775,0
|
|
20240912,160200,1202932260,2775,2775,2775,2775,0
|
|
20240912,160100,1202932260,2775,2775,2775,2775,0
|
|
20240912,160000,1202932260,2775,2775,2775,2775,0
|
|
20240912,155900,1202932260,2775,2775,2775,2775,0
|
|
20240912,155800,1202932260,2775,2775,2775,2775,0
|
|
20240912,155700,1202932260,2775,2775,2775,2775,0
|
|
20240912,155600,1202932260,2775,2775,2775,2775,0
|
|
20240912,155500,1202932260,2775,2775,2775,2775,0
|
|
20240912,155400,1202932260,2775,2775,2775,2775,23030
|
|
20240912,155300,1202932260,2775,2775,2775,2775,0
|
|
20240912,155200,1202932260,2775,2775,2775,2775,0
|
|
20240912,155100,1202932260,2775,2775,2775,2775,0
|
|
20240912,155000,1202932260,2775,2775,2775,2775,0
|
|
20240912,154900,1202932260,2775,2775,2775,2775,0
|
|
20240912,154800,1202932260,2775,2775,2775,2775,0
|
|
20240912,154700,1202932260,2775,2775,2775,2775,0
|
|
20240912,154600,1202932260,2775,2775,2775,2775,0
|
|
20240912,154500,1202932260,2775,2775,2775,2775,0
|
|
20240912,154400,1202932260,2775,2775,2775,2775,0
|
|
20240912,154300,1202932260,2775,2775,2775,2775,0
|
|
20240912,154200,1202932260,2775,2775,2775,2775,0
|
|
20240912,154100,1202932260,2775,2775,2775,2775,0
|
|
20240912,154000,1202932260,2775,2775,2775,2775,0
|
|
20240912,153900,1202932260,2775,2775,2775,2775,0
|
|
20240912,153800,1202932260,2775,2775,2775,2775,0
|
|
20240912,153700,1202932260,2775,2775,2775,2775,0
|
|
20240912,153600,1202932260,2775,2775,2775,2775,0
|
|
20240912,153500,1202932260,2775,2775,2775,2775,0
|
|
20240912,153400,1202932260,2775,2775,2775,2775,0
|
|
20240912,153300,1202932260,2775,2775,2775,2775,0
|
|
20240912,153200,1202932260,2775,2775,2775,2775,0
|
|
20240912,153100,1202932260,2775,2775,2775,2775,0
|
|
20240912,153000,1202932260,2775,2775,2775,2775,23030
|
|
20240912,152900,1139024010,2775,2775,2775,2775,0
|
|
20240912,152800,1139024010,2775,2775,2775,2775,0
|
|
20240912,152700,1139024010,2775,2775,2775,2775,0
|
|
20240912,152600,1139024010,2775,2775,2775,2775,0
|
|
20240912,152500,1139024010,2775,2775,2775,2775,0
|
|
20240912,152400,1139024010,2775,2775,2775,2775,0
|
|
20240912,152300,1139024010,2775,2775,2775,2775,0
|
|
20240912,152200,1139024010,2775,2775,2775,2775,0
|
|
20240912,152100,1139024010,2775,2775,2775,2775,0
|
|
20240912,152000,1139024010,2775,2775,2775,2775,0
|
|
20240912,151900,1139024010,2775,2775,2775,2770,2594
|
|
20240912,151800,1131833410,2775,2775,2775,2770,408
|
|
20240912,151700,1130701215,2775,2770,2775,2770,1276
|
|
20240912,151600,1127166675,2770,2770,2770,2770,5441
|
|
20240912,151500,1112095105,2770,2770,2775,2770,1189
|
|
20240912,151400,1108800160,2770,2775,2775,2770,695
|
|
20240912,151300,1106871575,2775,2775,2780,2775,4212
|
|
20240912,151200,1095183220,2770,2770,2770,2770,67
|
|
20240912,151100,1094997630,2775,2775,2775,2775,301
|
|
20240912,151000,1094162355,2775,2770,2775,2770,924
|
|
20240912,150900,1091599580,2770,2775,2775,2770,233
|
|
20240912,150800,1090953030,2775,2770,2775,2770,3508
|
|
20240912,150700,1081220330,2770,2770,2770,2770,650
|
|
20240912,150600,1079419830,2775,2770,2775,2770,634
|
|
20240912,150500,1077661520,2770,2770,2770,2770,50
|
|
20240912,150400,1077523020,2770,2770,2770,2770,20
|
|
20240912,150300,1077467620,2775,2775,2775,2775,55
|
|
20240912,150200,1077314995,2775,2780,2780,2775,913
|
|
20240912,150100,1074780920,2780,2770,2780,2770,12472
|
|
20240912,150000,1040203470,2770,2770,2770,2770,500
|
|
20240912,145900,1038818470,2770,2765,2770,2765,86
|
|
20240912,145800,1038580605,2770,2770,2770,2770,87
|
|
20240912,145700,1038339615,2770,2770,2770,2770,100
|
|
20240912,145600,1038062615,2770,2770,2770,2760,1953
|
|
20240912,145500,1032662560,2765,2770,2770,2765,1658
|
|
20240912,145400,1028077900,2770,2770,2770,2770,3000
|
|
20240912,145300,1019767900,2775,2775,2775,2775,16
|
|
20240912,145200,1019723500,2770,2770,2775,2770,1213
|
|
20240912,145100,1016362925,2770,2770,2770,2770,5
|
|
20240912,145000,1016349075,2770,2765,2775,2765,15344
|
|
20240912,144900,973835710,2765,2760,2765,2760,982
|
|
20240912,144800,971123670,2760,2760,2760,2760,503
|
|
20240912,144700,969735390,2765,2760,2765,2760,120
|
|
20240912,144600,969404185,2760,2760,2760,2760,0
|
|
20240912,144500,969404185,2760,2760,2760,2760,827
|
|
20240912,144400,967121665,2760,2760,2760,2760,175
|
|
20240912,144300,966638665,2760,2760,2760,2760,3269
|
|
20240912,144200,957616225,2760,2760,2765,2760,2529
|
|
20240912,144100,950636150,2765,2765,2765,2765,0
|
|
20240912,144000,950636150,2765,2765,2765,2765,0
|
|
20240912,143900,950636150,2765,2760,2765,2760,53
|
|
20240912,143800,950489750,2765,2765,2765,2765,0
|
|
20240912,143700,950489750,2765,2765,2765,2765,217
|
|
20240912,143600,949889745,2760,2760,2760,2760,9
|
|
20240912,143500,949864905,2760,2765,2765,2760,303
|
|
20240912,143400,949027125,2765,2765,2770,2765,645
|
|
20240912,143300,947243695,2765,2765,2765,2765,20
|
|
20240912,143200,947188395,2765,2765,2765,2765,60
|
|
20240912,143100,947022495,2770,2770,2770,2770,50
|
|
20240912,143000,946883995,2770,2770,2770,2765,12
|
|
20240912,142900,946850805,2765,2765,2765,2765,2050
|
|
20240912,142800,941182555,2770,2770,2770,2770,1
|
|
20240912,142700,941179785,2760,2760,2760,2760,0
|
|
20240912,142600,941179785,2760,2760,2760,2760,0
|
|
20240912,142500,941179785,2760,2765,2765,2760,1100
|
|
20240912,142400,938140315,2765,2765,2765,2765,1500
|
|
20240912,142300,933992815,2760,2760,2760,2760,3
|
|
20240912,142200,933984535,2755,2755,2755,2755,0
|
|
20240912,142100,933984535,2755,2760,2760,2755,300
|
|
20240912,142000,933157535,2755,2760,2760,2755,1016
|
|
20240912,141900,930358375,2765,2765,2765,2765,0
|
|
20240912,141800,930358375,2765,2765,2765,2765,0
|
|
20240912,141700,930358375,2765,2765,2765,2765,0
|
|
20240912,141600,930358375,2765,2760,2765,2755,2005
|
|
20240912,141500,924824590,2760,2760,2765,2760,1102
|
|
20240912,141400,921783060,2760,2760,2760,2760,60
|
|
20240912,141300,921617460,2760,2760,2760,2760,0
|
|
20240912,141200,921617460,2760,2760,2760,2760,0
|
|
20240912,141100,921617460,2760,2755,2760,2755,456
|
|
20240912,141000,920361070,2760,2760,2760,2760,1938
|
|
20240912,140900,915012190,2765,2765,2765,2765,35
|
|
20240912,140800,914915415,2765,2765,2765,2765,34
|
|
20240912,140700,914821405,2765,2765,2765,2765,100
|
|
20240912,140600,914544905,2765,2765,2765,2765,0
|
|
20240912,140500,914544905,2765,2765,2765,2765,10
|
|
20240912,140400,914517255,2765,2765,2765,2765,740
|
|
20240912,140300,912471155,2765,2770,2770,2765,1002
|
|
20240912,140200,909698625,2770,2770,2770,2770,0
|
|
20240912,140100,909698625,2770,2770,2770,2770,210
|
|
20240912,140000,909116925,2770,2770,2770,2770,0
|
|
20240912,135900,909116925,2770,2765,2770,2765,729
|
|
20240912,135800,907101235,2765,2765,2765,2765,201
|
|
20240912,135700,906545470,2770,2765,2775,2765,6040
|
|
20240912,135600,889793520,2760,2760,2760,2760,335
|
|
20240912,135500,888868920,2770,2765,2770,2765,1022
|
|
20240912,135400,886042980,2765,2765,2765,2765,0
|
|
20240912,135300,886042980,2765,2765,2765,2765,550
|
|
20240912,135200,884522230,2765,2770,2770,2765,700
|
|
20240912,135100,882586230,2770,2770,2775,2770,317
|
|
20240912,135000,881706930,2770,2765,2770,2760,7809
|
|
20240912,134900,860076130,2755,2755,2765,2755,1387
|
|
20240912,134800,856245555,2755,2760,2760,2755,78
|
|
20240912,134700,856030610,2760,2760,2760,2760,22
|
|
20240912,134600,855969890,2760,2760,2765,2760,16
|
|
20240912,134500,855925725,2760,2760,2760,2760,0
|
|
20240912,134400,855925725,2760,2765,2765,2760,1991
|
|
20240912,134300,850428535,2765,2765,2765,2765,101
|
|
20240912,134200,850149270,2765,2765,2765,2760,421
|
|
20240912,134100,848985210,2765,2765,2765,2765,0
|
|
20240912,134000,848985210,2765,2765,2765,2765,350
|
|
20240912,133900,848017460,2765,2765,2765,2765,1
|
|
20240912,133800,848014695,2765,2765,2765,2765,100
|
|
20240912,133700,847738195,2760,2760,2760,2755,1061
|
|
20240912,133600,844810335,2760,2760,2760,2760,300
|
|
20240912,133500,843982335,2760,2760,2760,2760,0
|
|
20240912,133400,843982335,2760,2760,2760,2760,0
|
|
20240912,133300,843982335,2760,2760,2760,2760,2
|
|
20240912,133200,843976815,2760,2760,2760,2760,333
|
|
20240912,133100,843057735,2760,2765,2765,2760,1310
|
|
20240912,133000,839440635,2765,2765,2765,2765,5
|
|
20240912,132900,839426810,2760,2760,2760,2760,0
|
|
20240912,132800,839426810,2760,2760,2760,2760,100
|
|
20240912,132700,839150810,2755,2755,2755,2755,310
|
|
20240912,132600,838296760,2760,2760,2760,2760,2053
|
|
20240912,132500,832630480,2760,2760,2760,2760,0
|
|
20240912,132400,832630480,2760,2755,2760,2755,1566
|
|
20240912,132300,828308345,2760,2760,2760,2760,167
|
|
20240912,132200,827847425,2755,2760,2760,2755,4188
|
|
20240912,132100,816288585,2765,2765,2765,2765,25
|
|
20240912,132000,816219460,2765,2765,2765,2765,11
|
|
20240912,131900,816189045,2765,2765,2765,2765,19
|
|
20240912,131800,816136510,2760,2760,2765,2760,1504
|
|
20240912,131700,811980950,2760,2760,2760,2760,38
|
|
20240912,131600,811876070,2765,2760,2765,2760,8301
|
|
20240912,131500,788964805,2765,2765,2765,2760,271
|
|
20240912,131400,788215790,2770,2765,2770,2765,19
|
|
20240912,131300,788163205,2760,2765,2765,2760,6852
|
|
20240912,131200,769245935,2765,2765,2770,2765,446
|
|
20240912,131100,768012640,2765,2760,2770,2760,2735
|
|
20240912,131000,760450225,2760,2760,2760,2760,5735
|
|
20240912,130900,744621625,2760,2760,2760,2760,2
|
|
20240912,130800,744616105,2760,2760,2760,2760,1
|
|
20240912,130700,744613345,2760,2760,2760,2760,35
|
|
20240912,130600,744516745,2760,2760,2760,2760,26
|
|
20240912,130500,744444985,2760,2760,2760,2760,0
|
|
20240912,130400,744444985,2760,2750,2760,2750,10822
|
|
20240912,130300,714647055,2755,2750,2755,2750,540
|
|
20240912,130200,713159555,2750,2750,2750,2750,0
|
|
20240912,130100,713159555,2750,2750,2750,2750,1
|
|
20240912,130000,713156805,2755,2755,2755,2755,30
|
|
20240912,125900,713074155,2750,2750,2750,2750,3
|
|
20240912,125800,713065905,2750,2750,2750,2750,1525
|
|
20240912,125700,708872155,2745,2745,2745,2745,0
|
|
20240912,125600,708872155,2745,2745,2745,2745,205
|
|
20240912,125500,708309430,2745,2745,2745,2745,1
|
|
20240912,125400,708306685,2740,2740,2740,2740,0
|
|
20240912,125300,708306685,2740,2740,2740,2740,752
|
|
20240912,125200,706246205,2740,2740,2740,2740,2770
|
|
20240912,125100,698656405,2740,2750,2750,2740,60
|
|
20240912,125000,698491905,2750,2750,2750,2750,0
|
|
20240912,124900,698491905,2750,2750,2750,2750,10
|
|
20240912,124800,698464405,2750,2745,2750,2745,252
|
|
20240912,124700,697771665,2745,2745,2745,2745,1500
|
|
20240912,124600,693654165,2750,2750,2750,2750,0
|
|
20240912,124500,693654165,2750,2750,2750,2750,0
|
|
20240912,124400,693654165,2750,2750,2750,2750,0
|
|
20240912,124300,693654165,2750,2750,2750,2750,0
|
|
20240912,124200,693654165,2750,2750,2750,2750,17
|
|
20240912,124100,693607415,2750,2750,2750,2750,1265
|
|
20240912,124000,690128665,2750,2750,2750,2750,0
|
|
20240912,123900,690128665,2750,2750,2750,2750,1823
|
|
20240912,123800,685115415,2755,2755,2755,2755,0
|
|
20240912,123700,685115415,2755,2750,2755,2750,1024
|
|
20240912,123600,682299395,2750,2750,2750,2750,0
|
|
20240912,123500,682299395,2750,2750,2750,2750,20
|
|
20240912,123400,682244395,2750,2750,2750,2750,2435
|
|
20240912,123300,675548145,2750,2750,2750,2750,0
|
|
20240912,123200,675548145,2750,2750,2750,2750,150
|
|
20240912,123100,675135645,2750,2750,2750,2750,170
|
|
20240912,123000,674668145,2750,2750,2750,2750,0
|
|
20240912,122900,674668145,2750,2750,2750,2750,0
|
|
20240912,122800,674668145,2750,2750,2750,2750,51
|
|
20240912,122700,674527895,2755,2755,2755,2755,0
|
|
20240912,122600,674527895,2755,2755,2755,2755,20
|
|
20240912,122500,674472795,2755,2755,2755,2755,0
|
|
20240912,122400,674472795,2755,2755,2755,2755,1602
|
|
20240912,122300,670059285,2755,2760,2760,2755,860
|
|
20240912,122200,667689485,2760,2755,2760,2755,202
|
|
20240912,122100,667132970,2760,2760,2760,2760,0
|
|
20240912,122000,667132970,2760,2760,2760,2760,5
|
|
20240912,121900,667119170,2760,2760,2760,2760,16
|
|
20240912,121800,667075010,2760,2760,2760,2760,84
|
|
20240912,121700,666843170,2760,2755,2760,2750,2064
|
|
20240912,121600,661156440,2750,2750,2750,2750,2005
|
|
20240912,121500,655642690,2750,2750,2750,2750,1
|
|
20240912,121400,655639940,2750,2750,2750,2750,438
|
|
20240912,121300,654435440,2750,2750,2750,2750,0
|
|
20240912,121200,654435440,2750,2745,2750,2745,3896
|
|
20240912,121100,643740425,2745,2745,2745,2745,2
|
|
20240912,121000,643734935,2745,2745,2745,2745,0
|
|
20240912,120900,643734935,2745,2745,2745,2745,1256
|
|
20240912,120800,640287215,2745,2745,2745,2745,325
|
|
20240912,120700,639395090,2745,2745,2745,2745,0
|
|
20240912,120600,639395090,2745,2745,2745,2745,0
|
|
20240912,120500,639395090,2745,2745,2745,2745,0
|
|
20240912,120400,639395090,2745,2745,2745,2745,0
|
|
20240912,120300,639395090,2745,2745,2745,2745,9
|
|
20240912,120200,639370385,2740,2740,2740,2740,8
|
|
20240912,120100,639348465,2740,2740,2740,2740,200
|
|
20240912,120000,638800465,2740,2740,2740,2740,713
|
|
20240912,115900,636846845,2740,2740,2740,2740,401
|
|
20240912,115800,635748105,2735,2735,2735,2735,158
|
|
20240912,115700,635315975,2740,2740,2740,2740,250
|
|
20240912,115600,634630975,2740,2740,2740,2740,380
|
|
20240912,115500,633589775,2740,2745,2745,2740,1795
|
|
20240912,115400,628670725,2745,2745,2745,2745,0
|
|
20240912,115300,628670725,2745,2745,2745,2745,400
|
|
20240912,115200,627572725,2745,2745,2745,2745,291
|
|
20240912,115100,626773930,2750,2750,2750,2750,0
|
|
20240912,115000,626773930,2750,2740,2750,2740,1222
|
|
20240912,114900,623415745,2740,2740,2740,2740,0
|
|
20240912,114800,623415745,2740,2740,2740,2740,50
|
|
20240912,114700,623278745,2745,2745,2745,2745,10
|
|
20240912,114600,623251295,2745,2745,2745,2745,0
|
|
20240912,114500,623251295,2745,2745,2745,2745,90
|
|
20240912,114400,623004245,2745,2745,2745,2745,430
|
|
20240912,114300,621823895,2745,2745,2745,2745,252
|
|
20240912,114200,621132155,2745,2745,2745,2745,788
|
|
20240912,114100,618969095,2750,2750,2750,2750,0
|
|
20240912,114000,618969095,2750,2750,2750,2750,0
|
|
20240912,113900,618969095,2750,2750,2750,2750,430
|
|
20240912,113800,617786595,2750,2750,2750,2750,1910
|
|
20240912,113700,612534095,2750,2750,2750,2750,100
|
|
20240912,113600,612259095,2750,2745,2750,2745,4775
|
|
20240912,113500,599140095,2745,2745,2745,2745,753
|
|
20240912,113400,597073110,2745,2745,2745,2745,0
|
|
20240912,113300,597073110,2745,2740,2745,2740,911
|
|
20240912,113200,594576965,2740,2740,2745,2740,954
|
|
20240912,113100,591961255,2745,2745,2745,2745,54
|
|
20240912,113000,591813025,2745,2740,2745,2740,251
|
|
20240912,112900,591124430,2745,2745,2745,2745,0
|
|
20240912,112800,591124430,2745,2745,2745,2745,18
|
|
20240912,112700,591075020,2745,2745,2745,2745,2
|
|
20240912,112600,591069530,2745,2745,2745,2745,281
|
|
20240912,112500,590298185,2745,2745,2745,2745,0
|
|
20240912,112400,590298185,2745,2745,2745,2745,100
|
|
20240912,112300,590023685,2740,2740,2745,2740,283
|
|
20240912,112200,589248250,2745,2745,2745,2745,104
|
|
20240912,112100,588962770,2745,2745,2745,2745,0
|
|
20240912,112000,588962770,2745,2740,2745,2740,30
|
|
20240912,111900,588880520,2740,2740,2740,2740,1211
|
|
20240912,111800,585562380,2740,2740,2740,2740,80
|
|
20240912,111700,585343180,2740,2735,2740,2735,500
|
|
20240912,111600,583974180,2740,2740,2740,2740,1167
|
|
20240912,111500,580776600,2745,2750,2750,2745,1047
|
|
20240912,111400,577902075,2750,2750,2750,2750,74
|
|
20240912,111300,577698575,2750,2750,2750,2750,0
|
|
20240912,111200,577698575,2750,2750,2750,2745,12
|
|
20240912,111100,577665580,2750,2745,2750,2745,122
|
|
20240912,111000,577330680,2750,2745,2750,2745,1054
|
|
20240912,110900,574432435,2750,2740,2750,2740,3440
|
|
20240912,110800,564987860,2745,2740,2745,2740,1021
|
|
20240912,110700,562190315,2740,2730,2740,2730,2661
|
|
20240912,110600,554905385,2735,2730,2735,2730,66
|
|
20240912,110500,554725175,2735,2735,2735,2735,0
|
|
20240912,110400,554725175,2735,2735,2735,2735,0
|
|
20240912,110300,554725175,2735,2735,2735,2735,493
|
|
20240912,110200,553376820,2735,2735,2735,2735,1838
|
|
20240912,110100,548349890,2735,2740,2740,2735,727
|
|
20240912,110000,546358410,2740,2740,2740,2740,14
|
|
20240912,105900,546320050,2735,2735,2735,2735,871
|
|
20240912,105800,543937865,2730,2730,2730,2730,305
|
|
20240912,105700,543105215,2735,2735,2735,2735,0
|
|
20240912,105600,543105215,2735,2735,2735,2735,0
|
|
20240912,105500,543105215,2735,2735,2735,2735,0
|
|
20240912,105400,543105215,2735,2735,2735,2735,4
|
|
20240912,105300,543094275,2735,2735,2735,2735,0
|
|
20240912,105200,543094275,2735,2735,2735,2735,128
|
|
20240912,105100,542744195,2735,2735,2735,2735,17
|
|
20240912,105000,542697700,2735,2730,2735,2725,3077
|
|
20240912,104900,534312455,2725,2730,2735,2725,2286
|
|
20240912,104800,528071745,2730,2730,2730,2730,30
|
|
20240912,104700,527989845,2730,2730,2730,2730,2000
|
|
20240912,104600,522529845,2735,2735,2735,2735,12
|
|
20240912,104500,522497025,2730,2720,2735,2720,6002
|
|
20240912,104400,506161555,2720,2720,2720,2720,200
|
|
20240912,104300,505617555,2720,2730,2730,2720,1500
|
|
20240912,104200,501532805,2730,2730,2730,2730,1190
|
|
20240912,104100,498284105,2730,2730,2730,2730,767
|
|
20240912,104000,496190195,2725,2725,2725,2725,0
|
|
20240912,103900,496190195,2725,2730,2730,2725,1060
|
|
20240912,103800,493301390,2730,2730,2730,2730,200
|
|
20240912,103700,492755390,2735,2735,2735,2735,731
|
|
20240912,103600,490756105,2735,2735,2735,2735,211
|
|
20240912,103500,490179020,2735,2735,2735,2735,1607
|
|
20240912,103400,485783875,2735,2735,2735,2735,0
|
|
20240912,103300,485783875,2735,2735,2735,2735,0
|
|
20240912,103200,485783875,2735,2735,2735,2735,30
|
|
20240912,103100,485701825,2735,2735,2735,2730,622
|
|
20240912,103000,484003315,2735,2730,2735,2730,1876
|
|
20240912,102900,478879835,2735,2735,2735,2735,10
|
|
20240912,102800,478852485,2735,2735,2735,2735,0
|
|
20240912,102700,478852485,2735,2735,2735,2735,21
|
|
20240912,102600,478795050,2735,2730,2735,2730,227
|
|
20240912,102500,478174415,2730,2735,2735,2730,394
|
|
20240912,102400,477096975,2735,2735,2735,2735,195
|
|
20240912,102300,476563650,2735,2735,2735,2735,64
|
|
20240912,102200,476388610,2735,2725,2735,2725,301
|
|
20240912,102100,475568375,2725,2735,2735,2725,1543
|
|
20240912,102000,471355360,2735,2735,2735,2735,160
|
|
20240912,101900,470917760,2735,2730,2735,2730,567
|
|
20240912,101800,469369830,2730,2725,2730,2725,3653
|
|
20240912,101700,459406795,2725,2725,2725,2725,2112
|
|
20240912,101600,453651595,2725,2720,2725,2720,3538
|
|
20240912,101500,444010620,2725,2725,2725,2720,365
|
|
20240912,101400,443017200,2725,2725,2725,2715,4203
|
|
20240912,101300,431591115,2725,2725,2725,2725,1
|
|
20240912,101200,431588390,2720,2725,2725,2720,1184
|
|
20240912,101100,428366160,2730,2725,2730,2725,784
|
|
20240912,101000,426229160,2725,2725,2730,2715,6036
|
|
20240912,100900,409827595,2725,2725,2725,2720,100
|
|
20240912,100800,409555145,2725,2730,2730,2725,73
|
|
20240912,100700,409356205,2725,2725,2725,2725,417
|
|
20240912,100600,408219880,2720,2725,2730,2720,3279
|
|
20240912,100500,399298325,2730,2730,2730,2725,38
|
|
20240912,100400,399194710,2730,2730,2730,2730,90
|
|
20240912,100300,398949010,2730,2730,2730,2725,849
|
|
20240912,100200,396635365,2730,2730,2735,2730,25
|
|
20240912,100100,396567090,2730,2730,2730,2730,64
|
|
20240912,100000,396392370,2725,2730,2730,2725,2223
|
|
20240912,095900,390334515,2730,2730,2735,2730,384
|
|
20240912,095800,389285215,2730,2740,2740,2730,405
|
|
20240912,095700,388179095,2735,2740,2740,2735,2195
|
|
20240912,095600,382174945,2740,2740,2740,2740,566
|
|
20240912,095500,380624105,2740,2745,2745,2740,276
|
|
20240912,095400,379866760,2745,2745,2745,2740,4602
|
|
20240912,095300,367249270,2745,2745,2745,2740,607
|
|
20240912,095200,365583135,2745,2745,2745,2745,723
|
|
20240912,095100,363598500,2745,2745,2745,2745,104
|
|
20240912,095000,363313020,2745,2750,2750,2745,96
|
|
20240912,094900,363049480,2750,2745,2750,2745,2846
|
|
20240912,094800,355237205,2745,2740,2745,2740,2688
|
|
20240912,094700,347858835,2740,2745,2750,2740,1679
|
|
20240912,094600,343253520,2740,2740,2740,2740,352
|
|
20240912,094500,342289040,2735,2745,2745,2735,2043
|
|
20240912,094400,336681290,2740,2745,2745,2740,310
|
|
20240912,094300,335831840,2745,2745,2745,2745,17
|
|
20240912,094200,335785175,2745,2745,2745,2740,344
|
|
20240912,094100,334841545,2750,2750,2750,2750,1001
|
|
20240912,094000,332088795,2745,2745,2745,2745,208
|
|
20240912,093900,331517835,2745,2745,2745,2740,1427
|
|
20240912,093800,327602220,2745,2740,2745,2740,3646
|
|
20240912,093700,317605355,2730,2735,2740,2730,1932
|
|
20240912,093600,312312110,2730,2740,2740,2730,151
|
|
20240912,093500,311899450,2740,2730,2740,2730,2990
|
|
20240912,093400,303723730,2735,2735,2735,2735,0
|
|
20240912,093300,303723730,2735,2735,2735,2730,1124
|
|
20240912,093200,300655170,2735,2730,2735,2730,688
|
|
20240912,093100,298776810,2730,2725,2735,2720,5259
|
|
20240912,093000,284424855,2720,2720,2725,2720,681
|
|
20240912,092900,282572515,2720,2725,2725,2720,94
|
|
20240912,092800,282316515,2725,2720,2725,2720,612
|
|
20240912,092700,280651815,2720,2730,2730,2720,819
|
|
20240912,092600,278418055,2730,2725,2730,2720,3753
|
|
20240912,092500,268203490,2730,2730,2730,2725,812
|
|
20240912,092400,265987030,2730,2720,2730,2720,484
|
|
20240912,092300,264669195,2720,2725,2725,2720,647
|
|
20240912,092200,262908955,2725,2725,2725,2725,522
|
|
20240912,092100,261486505,2720,2715,2720,2715,1693
|
|
20240912,092000,256886035,2715,2715,2715,2710,2788
|
|
20240912,091900,249318255,2715,2720,2720,2715,1698
|
|
20240912,091800,244707865,2720,2720,2720,2715,2113
|
|
20240912,091700,238964155,2720,2730,2730,2715,7520
|
|
20240912,091600,218512355,2725,2730,2730,2720,4998
|
|
20240912,091500,204881620,2735,2735,2740,2735,410
|
|
20240912,091400,203760265,2740,2740,2740,2730,2055
|
|
20240912,091300,198141100,2740,2740,2745,2740,4492
|
|
20240912,091200,185830015,2735,2735,2735,2735,20
|
|
20240912,091100,185775315,2740,2740,2745,2740,3817
|
|
20240912,091000,175312650,2740,2735,2740,2735,550
|
|
20240912,090900,173805825,2745,2730,2745,2730,3617
|
|
20240912,090800,163910985,2730,2740,2750,2730,3103
|
|
20240912,090700,155399610,2735,2735,2735,2730,2275
|
|
20240912,090600,149179985,2735,2735,2735,2730,4829
|
|
20240912,090500,135975170,2730,2730,2735,2725,5192
|
|
20240912,090400,121801005,2730,2720,2730,2720,4059
|
|
20240912,090300,110720655,2720,2725,2725,2710,13706
|
|
20240912,090200,73492295,2725,2735,2735,2725,1084
|
|
20240912,090100,70528500,2735,2730,2735,2720,7373
|
|
20240912,090000,50376175,2730,2715,2730,2715,18453
|