597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185400,627039130,2750,2750,2750,2750,15009
|
|
20240913,185300,627039130,2750,2750,2750,2750,0
|
|
20240913,185200,627039130,2750,2750,2750,2750,0
|
|
20240913,185100,627039130,2750,2750,2750,2750,0
|
|
20240913,185000,627039130,2750,2750,2750,2750,0
|
|
20240913,184900,627039130,2750,2750,2750,2750,0
|
|
20240913,184800,627039130,2750,2750,2750,2750,0
|
|
20240913,184700,627039130,2750,2750,2750,2750,0
|
|
20240913,184600,627039130,2750,2750,2750,2750,0
|
|
20240913,184500,627039130,2750,2750,2750,2750,0
|
|
20240913,184400,627039130,2750,2750,2750,2750,0
|
|
20240913,184300,627039130,2750,2750,2750,2750,0
|
|
20240913,184200,627039130,2750,2750,2750,2750,0
|
|
20240913,184100,627039130,2750,2750,2750,2750,0
|
|
20240913,184000,627039130,2750,2750,2750,2750,0
|
|
20240913,183900,627039130,2750,2750,2750,2750,0
|
|
20240913,183800,627039130,2750,2750,2750,2750,0
|
|
20240913,183700,627039130,2750,2750,2750,2750,0
|
|
20240913,183600,627039130,2750,2750,2750,2750,0
|
|
20240913,183500,627039130,2750,2750,2750,2750,0
|
|
20240913,183400,627039130,2750,2750,2750,2750,0
|
|
20240913,183300,627039130,2750,2750,2750,2750,0
|
|
20240913,183200,627039130,2750,2750,2750,2750,0
|
|
20240913,183100,627039130,2750,2750,2750,2750,0
|
|
20240913,183000,627039130,2750,2750,2750,2750,0
|
|
20240913,182900,627039130,2750,2750,2750,2750,0
|
|
20240913,182800,627039130,2750,2750,2750,2750,0
|
|
20240913,182700,627039130,2750,2750,2750,2750,0
|
|
20240913,182600,627039130,2750,2750,2750,2750,0
|
|
20240913,182500,627039130,2750,2750,2750,2750,0
|
|
20240913,182400,627039130,2750,2750,2750,2750,15009
|
|
20240913,182300,627039130,2750,2750,2750,2750,0
|
|
20240913,182200,627039130,2750,2750,2750,2750,0
|
|
20240913,182100,627039130,2750,2750,2750,2750,0
|
|
20240913,182000,627039130,2750,2750,2750,2750,0
|
|
20240913,181900,627039130,2750,2750,2750,2750,0
|
|
20240913,181800,627039130,2750,2750,2750,2750,0
|
|
20240913,181700,627039130,2750,2750,2750,2750,0
|
|
20240913,181600,627039130,2750,2750,2750,2750,0
|
|
20240913,181500,627039130,2750,2750,2750,2750,0
|
|
20240913,181400,627039130,2750,2750,2750,2750,0
|
|
20240913,181300,627039130,2750,2750,2750,2750,0
|
|
20240913,181200,627039130,2750,2750,2750,2750,0
|
|
20240913,181100,627039130,2750,2750,2750,2750,0
|
|
20240913,181000,627039130,2750,2750,2750,2750,0
|
|
20240913,180900,627039130,2750,2750,2750,2750,0
|
|
20240913,180800,627039130,2750,2750,2750,2750,0
|
|
20240913,180700,627039130,2750,2750,2750,2750,0
|
|
20240913,180600,627039130,2750,2750,2750,2750,0
|
|
20240913,180500,627039130,2750,2750,2750,2750,0
|
|
20240913,180400,627039130,2750,2750,2750,2750,0
|
|
20240913,180300,627039130,2750,2750,2750,2750,0
|
|
20240913,180200,627039130,2750,2750,2750,2750,0
|
|
20240913,180100,627039130,2750,2750,2750,2750,0
|
|
20240913,180000,627039130,2750,2750,2750,2750,0
|
|
20240913,175900,627039130,2750,2750,2750,2750,0
|
|
20240913,175800,627039130,2750,2750,2750,2750,0
|
|
20240913,175700,627039130,2750,2750,2750,2750,0
|
|
20240913,175600,627039130,2750,2750,2750,2750,0
|
|
20240913,175500,627039130,2750,2750,2750,2750,0
|
|
20240913,175400,627039130,2750,2750,2750,2750,15009
|
|
20240913,175300,627039130,2750,2750,2750,2750,0
|
|
20240913,175200,627039130,2750,2750,2750,2750,0
|
|
20240913,175100,627039130,2750,2750,2750,2750,0
|
|
20240913,175000,627039130,2750,2750,2750,2750,0
|
|
20240913,174900,627039130,2750,2750,2750,2750,0
|
|
20240913,174800,627039130,2750,2750,2750,2750,0
|
|
20240913,174700,627039130,2750,2750,2750,2750,0
|
|
20240913,174600,627039130,2750,2750,2750,2750,0
|
|
20240913,174500,627039130,2750,2750,2750,2750,0
|
|
20240913,174400,627039130,2750,2750,2750,2750,0
|
|
20240913,174300,627039130,2750,2750,2750,2750,0
|
|
20240913,174200,627039130,2750,2750,2750,2750,0
|
|
20240913,174100,627039130,2750,2750,2750,2750,0
|
|
20240913,174000,627039130,2750,2750,2750,2750,0
|
|
20240913,173900,627039130,2750,2750,2750,2750,0
|
|
20240913,173800,627039130,2750,2750,2750,2750,0
|
|
20240913,173700,627039130,2750,2750,2750,2750,0
|
|
20240913,173600,627039130,2750,2750,2750,2750,0
|
|
20240913,173500,627039130,2750,2750,2750,2750,0
|
|
20240913,173400,627039130,2750,2750,2750,2750,0
|
|
20240913,173300,627039130,2750,2750,2750,2750,0
|
|
20240913,173200,627039130,2750,2750,2750,2750,0
|
|
20240913,173100,627039130,2750,2750,2750,2750,0
|
|
20240913,173000,627039130,2750,2750,2750,2750,0
|
|
20240913,172900,627039130,2750,2750,2750,2750,0
|
|
20240913,172800,627039130,2750,2750,2750,2750,0
|
|
20240913,172700,627039130,2750,2750,2750,2750,0
|
|
20240913,172600,627039130,2750,2750,2750,2750,0
|
|
20240913,172500,627039130,2750,2750,2750,2750,0
|
|
20240913,172400,627039130,2750,2750,2750,2750,15009
|
|
20240913,172300,627039130,2750,2750,2750,2750,0
|
|
20240913,172200,627039130,2750,2750,2750,2750,0
|
|
20240913,172100,627039130,2750,2750,2750,2750,0
|
|
20240913,172000,627039130,2750,2750,2750,2750,0
|
|
20240913,171900,627039130,2750,2750,2750,2750,0
|
|
20240913,171800,627039130,2750,2750,2750,2750,0
|
|
20240913,171700,627039130,2750,2750,2750,2750,0
|
|
20240913,171600,627039130,2750,2750,2750,2750,0
|
|
20240913,171500,627039130,2750,2750,2750,2750,0
|
|
20240913,171400,627039130,2750,2750,2750,2750,0
|
|
20240913,171300,627039130,2750,2750,2750,2750,0
|
|
20240913,171200,627039130,2750,2750,2750,2750,0
|
|
20240913,171100,627039130,2750,2750,2750,2750,0
|
|
20240913,171000,627039130,2750,2750,2750,2750,0
|
|
20240913,170900,627039130,2750,2750,2750,2750,0
|
|
20240913,170800,627039130,2750,2750,2750,2750,0
|
|
20240913,170700,627039130,2750,2750,2750,2750,0
|
|
20240913,170600,627039130,2750,2750,2750,2750,0
|
|
20240913,170500,627039130,2750,2750,2750,2750,0
|
|
20240913,170400,627039130,2750,2750,2750,2750,0
|
|
20240913,170300,627039130,2750,2750,2750,2750,0
|
|
20240913,170200,627039130,2750,2750,2750,2750,0
|
|
20240913,170100,627039130,2750,2750,2750,2750,0
|
|
20240913,170000,627039130,2750,2750,2750,2750,0
|
|
20240913,165900,627039130,2750,2750,2750,2750,0
|
|
20240913,165800,627039130,2750,2750,2750,2750,0
|
|
20240913,165700,627039130,2750,2750,2750,2750,0
|
|
20240913,165600,627039130,2750,2750,2750,2750,0
|
|
20240913,165500,627039130,2750,2750,2750,2750,0
|
|
20240913,165400,627039130,2750,2750,2750,2750,15009
|
|
20240913,165300,627039130,2750,2750,2750,2750,0
|
|
20240913,165200,627039130,2750,2750,2750,2750,0
|
|
20240913,165100,627039130,2750,2750,2750,2750,0
|
|
20240913,165000,627039130,2750,2750,2750,2750,0
|
|
20240913,164900,627039130,2750,2750,2750,2750,0
|
|
20240913,164800,627039130,2750,2750,2750,2750,0
|
|
20240913,164700,627039130,2750,2750,2750,2750,0
|
|
20240913,164600,627039130,2750,2750,2750,2750,0
|
|
20240913,164500,627039130,2750,2750,2750,2750,0
|
|
20240913,164400,627039130,2750,2750,2750,2750,0
|
|
20240913,164300,627039130,2750,2750,2750,2750,0
|
|
20240913,164200,627039130,2750,2750,2750,2750,0
|
|
20240913,164100,627039130,2750,2750,2750,2750,0
|
|
20240913,164000,627039130,2750,2750,2750,2750,0
|
|
20240913,163900,627039130,2750,2750,2750,2750,0
|
|
20240913,163800,627039130,2750,2750,2750,2750,0
|
|
20240913,163700,627039130,2750,2750,2750,2750,0
|
|
20240913,163600,627039130,2750,2750,2750,2750,0
|
|
20240913,163500,627039130,2750,2750,2750,2750,0
|
|
20240913,163400,627039130,2750,2750,2750,2750,0
|
|
20240913,163300,627039130,2750,2750,2750,2750,0
|
|
20240913,163200,627039130,2750,2750,2750,2750,0
|
|
20240913,163100,627039130,2750,2750,2750,2750,0
|
|
20240913,163000,627039130,2750,2750,2750,2750,0
|
|
20240913,162900,627039130,2750,2750,2750,2750,0
|
|
20240913,162800,627039130,2750,2750,2750,2750,0
|
|
20240913,162700,627039130,2750,2750,2750,2750,0
|
|
20240913,162600,627039130,2750,2750,2750,2750,0
|
|
20240913,162500,627039130,2750,2750,2750,2750,0
|
|
20240913,162400,627039130,2750,2750,2750,2750,15009
|
|
20240913,162300,627039130,2750,2750,2750,2750,0
|
|
20240913,162200,627039130,2750,2750,2750,2750,0
|
|
20240913,162100,627039130,2750,2750,2750,2750,0
|
|
20240913,162000,627039130,2750,2750,2750,2750,0
|
|
20240913,161900,627039130,2750,2750,2750,2750,0
|
|
20240913,161800,627039130,2750,2750,2750,2750,0
|
|
20240913,161700,627039130,2750,2750,2750,2750,0
|
|
20240913,161600,627039130,2750,2750,2750,2750,0
|
|
20240913,161500,627039130,2750,2750,2750,2750,0
|
|
20240913,161400,627039130,2750,2750,2750,2750,0
|
|
20240913,161300,627039130,2750,2750,2750,2750,0
|
|
20240913,161200,627039130,2750,2750,2750,2750,0
|
|
20240913,161100,627039130,2750,2750,2750,2750,0
|
|
20240913,161000,627039130,2750,2750,2750,2750,0
|
|
20240913,160900,627039130,2750,2750,2750,2750,0
|
|
20240913,160800,627039130,2750,2750,2750,2750,0
|
|
20240913,160700,627039130,2750,2750,2750,2750,0
|
|
20240913,160600,627039130,2750,2750,2750,2750,0
|
|
20240913,160500,627039130,2750,2750,2750,2750,0
|
|
20240913,160400,627039130,2750,2750,2750,2750,0
|
|
20240913,160300,627039130,2750,2750,2750,2750,0
|
|
20240913,160200,627039130,2750,2750,2750,2750,0
|
|
20240913,160100,627039130,2750,2750,2750,2750,0
|
|
20240913,160000,627039130,2750,2750,2750,2750,0
|
|
20240913,155900,627039130,2750,2750,2750,2750,0
|
|
20240913,155800,627039130,2750,2750,2750,2750,0
|
|
20240913,155700,627039130,2750,2750,2750,2750,0
|
|
20240913,155600,627039130,2750,2750,2750,2750,0
|
|
20240913,155500,627039130,2750,2750,2750,2750,0
|
|
20240913,155400,627039130,2750,2750,2750,2750,15009
|
|
20240913,155300,627039130,2750,2750,2750,2750,0
|
|
20240913,155200,627039130,2750,2750,2750,2750,0
|
|
20240913,155100,627039130,2750,2750,2750,2750,0
|
|
20240913,155000,627039130,2750,2750,2750,2750,0
|
|
20240913,154900,627039130,2750,2750,2750,2750,0
|
|
20240913,154800,627039130,2750,2750,2750,2750,0
|
|
20240913,154700,627039130,2750,2750,2750,2750,0
|
|
20240913,154600,627039130,2750,2750,2750,2750,0
|
|
20240913,154500,627039130,2750,2750,2750,2750,0
|
|
20240913,154400,627039130,2750,2750,2750,2750,0
|
|
20240913,154300,627039130,2750,2750,2750,2750,0
|
|
20240913,154200,627039130,2750,2750,2750,2750,0
|
|
20240913,154100,627039130,2750,2750,2750,2750,0
|
|
20240913,154000,627039130,2750,2750,2750,2750,0
|
|
20240913,153900,627039130,2750,2750,2750,2750,0
|
|
20240913,153800,627039130,2750,2750,2750,2750,0
|
|
20240913,153700,627039130,2750,2750,2750,2750,0
|
|
20240913,153600,627039130,2750,2750,2750,2750,0
|
|
20240913,153500,627039130,2750,2750,2750,2750,0
|
|
20240913,153400,627039130,2750,2750,2750,2750,0
|
|
20240913,153300,627039130,2750,2750,2750,2750,0
|
|
20240913,153200,627039130,2750,2750,2750,2750,0
|
|
20240913,153100,627039130,2750,2750,2750,2750,0
|
|
20240913,153000,627039130,2750,2750,2750,2750,15009
|
|
20240913,152900,585764380,2765,2765,2765,2765,0
|
|
20240913,152800,585764380,2765,2765,2765,2765,0
|
|
20240913,152700,585764380,2765,2765,2765,2765,0
|
|
20240913,152600,585764380,2765,2765,2765,2765,0
|
|
20240913,152500,585764380,2765,2765,2765,2765,0
|
|
20240913,152400,585764380,2765,2765,2765,2765,0
|
|
20240913,152300,585764380,2765,2765,2765,2765,0
|
|
20240913,152200,585764380,2765,2765,2765,2765,0
|
|
20240913,152100,585764380,2765,2765,2765,2765,0
|
|
20240913,152000,585764380,2765,2765,2765,2765,0
|
|
20240913,151900,585764380,2765,2760,2765,2760,13
|
|
20240913,151800,585728490,2760,2760,2760,2760,1460
|
|
20240913,151700,581698890,2760,2760,2760,2760,267
|
|
20240913,151600,580961970,2765,2765,2765,2765,3
|
|
20240913,151500,580953675,2760,2760,2760,2760,745
|
|
20240913,151400,578897475,2760,2760,2760,2760,500
|
|
20240913,151300,577517475,2765,2765,2765,2765,267
|
|
20240913,151200,576779220,2770,2765,2770,2765,3
|
|
20240913,151100,576770920,2760,2760,2765,2760,157
|
|
20240913,151000,576337425,2765,2760,2765,2760,224
|
|
20240913,150900,575719180,2765,2765,2765,2765,32
|
|
20240913,150800,575630700,2765,2765,2765,2765,901
|
|
20240913,150700,573139435,2760,2765,2770,2760,2393
|
|
20240913,150600,566523315,2770,2770,2770,2770,6
|
|
20240913,150500,566506695,2765,2765,2765,2765,124
|
|
20240913,150400,566163835,2765,2765,2765,2765,14
|
|
20240913,150300,566125125,2770,2770,2770,2770,1082
|
|
20240913,150200,563127985,2770,2770,2770,2770,0
|
|
20240913,150100,563127985,2770,2770,2770,2770,302
|
|
20240913,150000,562291445,2770,2770,2770,2770,5
|
|
20240913,145900,562277595,2765,2765,2765,2765,4
|
|
20240913,145800,562266535,2770,2770,2770,2770,0
|
|
20240913,145700,562266535,2770,2770,2770,2770,17
|
|
20240913,145600,562219445,2770,2770,2770,2770,5
|
|
20240913,145500,562205595,2765,2765,2765,2765,505
|
|
20240913,145400,560809270,2770,2765,2770,2765,103
|
|
20240913,145300,560524450,2770,2770,2770,2770,0
|
|
20240913,145200,560524450,2770,2770,2770,2770,0
|
|
20240913,145100,560524450,2770,2760,2770,2760,199
|
|
20240913,145000,559974310,2765,2765,2765,2765,0
|
|
20240913,144900,559974310,2765,2765,2765,2765,1289
|
|
20240913,144800,556410225,2760,2760,2760,2760,264
|
|
20240913,144700,555681585,2760,2760,2760,2760,157
|
|
20240913,144600,555248265,2760,2760,2760,2760,306
|
|
20240913,144500,554403705,2765,2760,2765,2760,507
|
|
20240913,144400,553004370,2755,2755,2755,2755,0
|
|
20240913,144300,553004370,2755,2755,2755,2755,327
|
|
20240913,144200,552103485,2760,2755,2760,2755,1599
|
|
20240913,144100,547697955,2760,2760,2760,2760,47
|
|
20240913,144000,547568235,2760,2760,2760,2760,9
|
|
20240913,143900,547543395,2760,2760,2760,2755,704
|
|
20240913,143800,545602945,2765,2760,2765,2760,5010
|
|
20240913,143700,531775295,2760,2760,2760,2760,262
|
|
20240913,143600,531052175,2760,2760,2760,2760,0
|
|
20240913,143500,531052175,2760,2760,2760,2760,1014
|
|
20240913,143400,528253535,2765,2765,2765,2765,207
|
|
20240913,143300,527681180,2765,2765,2765,2765,87
|
|
20240913,143200,527440625,2760,2760,2760,2760,0
|
|
20240913,143100,527440625,2760,2760,2760,2760,548
|
|
20240913,143000,525928145,2760,2755,2760,2755,192
|
|
20240913,142900,525398435,2755,2755,2755,2755,1240
|
|
20240913,142800,521982235,2755,2760,2760,2755,157
|
|
20240913,142700,521549115,2760,2755,2760,2755,89
|
|
20240913,142600,521303745,2760,2760,2760,2760,0
|
|
20240913,142500,521303745,2760,2755,2760,2755,100
|
|
20240913,142400,521027995,2755,2755,2755,2755,2246
|
|
20240913,142300,514840265,2760,2760,2760,2760,1855
|
|
20240913,142200,509720465,2765,2765,2765,2765,0
|
|
20240913,142100,509720465,2765,2765,2765,2765,12
|
|
20240913,142000,509687285,2765,2765,2765,2765,170
|
|
20240913,141900,509217235,2765,2765,2765,2765,50
|
|
20240913,141800,509078985,2765,2765,2765,2765,150
|
|
20240913,141700,508664235,2765,2765,2765,2765,0
|
|
20240913,141600,508664235,2765,2765,2765,2765,140
|
|
20240913,141500,508277135,2765,2765,2765,2765,115
|
|
20240913,141400,507959160,2765,2765,2765,2765,102
|
|
20240913,141300,507677130,2765,2765,2765,2765,317
|
|
20240913,141200,506800625,2765,2770,2770,2765,243
|
|
20240913,141100,506128725,2765,2765,2765,2765,395
|
|
20240913,141000,505036550,2765,2765,2765,2765,6
|
|
20240913,140900,505019960,2765,2765,2765,2765,30
|
|
20240913,140800,504937010,2760,2760,2760,2760,6
|
|
20240913,140700,504920450,2760,2760,2760,2760,0
|
|
20240913,140600,504920450,2760,2760,2760,2760,37
|
|
20240913,140500,504818330,2760,2760,2760,2760,48
|
|
20240913,140400,504685850,2755,2755,2755,2755,0
|
|
20240913,140300,504685850,2755,2755,2755,2755,0
|
|
20240913,140200,504685850,2755,2755,2755,2755,701
|
|
20240913,140100,502754595,2755,2755,2755,2755,40
|
|
20240913,140000,502644395,2755,2755,2755,2755,0
|
|
20240913,135900,502644395,2755,2755,2755,2755,0
|
|
20240913,135800,502644395,2755,2760,2760,2755,303
|
|
20240913,135700,501808580,2755,2760,2760,2755,377
|
|
20240913,135600,500768185,2760,2760,2760,2760,0
|
|
20240913,135500,500768185,2760,2760,2760,2760,0
|
|
20240913,135400,500768185,2760,2760,2760,2760,1025
|
|
20240913,135300,497939185,2760,2760,2765,2760,1168
|
|
20240913,135200,494715400,2765,2765,2765,2765,95
|
|
20240913,135100,494452725,2765,2765,2765,2765,302
|
|
20240913,135000,493617695,2765,2765,2765,2765,8
|
|
20240913,134900,493595575,2765,2765,2765,2765,0
|
|
20240913,134800,493595575,2765,2765,2765,2765,0
|
|
20240913,134700,493595575,2765,2765,2765,2765,100
|
|
20240913,134600,493319075,2765,2765,2765,2765,0
|
|
20240913,134500,493319075,2765,2765,2765,2765,120
|
|
20240913,134400,492987275,2765,2765,2765,2765,2
|
|
20240913,134300,492981745,2765,2760,2765,2760,124
|
|
20240913,134200,492639100,2760,2760,2760,2760,339
|
|
20240913,134100,491703460,2760,2760,2760,2760,0
|
|
20240913,134000,491703460,2760,2760,2760,2760,0
|
|
20240913,133900,491703460,2760,2760,2760,2760,100
|
|
20240913,133800,491427460,2760,2760,2760,2760,67
|
|
20240913,133700,491242540,2760,2760,2760,2760,1
|
|
20240913,133600,491239780,2750,2750,2750,2750,0
|
|
20240913,133500,491239780,2750,2760,2760,2750,5540
|
|
20240913,133400,475981570,2760,2760,2760,2760,217
|
|
20240913,133300,475382650,2760,2760,2760,2760,91
|
|
20240913,133200,475131490,2760,2760,2760,2760,641
|
|
20240913,133100,473362330,2765,2765,2765,2765,10
|
|
20240913,133000,473334680,2765,2765,2765,2765,200
|
|
20240913,132900,472781680,2765,2765,2765,2765,0
|
|
20240913,132800,472781680,2765,2765,2765,2765,0
|
|
20240913,132700,472781680,2765,2765,2765,2765,0
|
|
20240913,132600,472781680,2765,2760,2765,2760,451
|
|
20240913,132500,471536910,2760,2760,2760,2760,0
|
|
20240913,132400,471536910,2760,2760,2760,2760,1
|
|
20240913,132300,471534150,2760,2760,2760,2760,22
|
|
20240913,132200,471473430,2755,2755,2755,2755,0
|
|
20240913,132100,471473430,2755,2760,2760,2755,121
|
|
20240913,132000,471139595,2760,2760,2760,2760,24
|
|
20240913,131900,471073355,2760,2760,2760,2760,24
|
|
20240913,131800,471007115,2755,2760,2760,2755,325
|
|
20240913,131700,470110485,2760,2760,2760,2760,0
|
|
20240913,131600,470110485,2760,2760,2760,2760,0
|
|
20240913,131500,470110485,2760,2760,2760,2760,0
|
|
20240913,131400,470110485,2760,2760,2760,2760,1
|
|
20240913,131300,470107725,2760,2760,2760,2760,3
|
|
20240913,131200,470099445,2760,2760,2760,2760,3451
|
|
20240913,131100,460574685,2765,2765,2765,2765,5
|
|
20240913,131000,460560860,2760,2770,2770,2760,994
|
|
20240913,130900,457815665,2770,2770,2770,2770,50
|
|
20240913,130800,457677165,2770,2770,2770,2770,4
|
|
20240913,130700,457666085,2775,2775,2775,2775,0
|
|
20240913,130600,457666085,2775,2770,2775,2770,2
|
|
20240913,130500,457660540,2770,2770,2770,2770,0
|
|
20240913,130400,457660540,2770,2770,2770,2770,29
|
|
20240913,130300,457580210,2770,2770,2770,2770,488
|
|
20240913,130200,456228450,2770,2770,2770,2770,0
|
|
20240913,130100,456228450,2770,2770,2770,2770,200
|
|
20240913,130000,455674450,2770,2770,2770,2770,0
|
|
20240913,125900,455674450,2770,2765,2770,2765,6
|
|
20240913,125800,455657835,2765,2765,2765,2765,64
|
|
20240913,125700,455480875,2770,2770,2770,2770,1
|
|
20240913,125600,455478105,2770,2765,2770,2765,8
|
|
20240913,125500,455455960,2760,2760,2760,2760,1
|
|
20240913,125400,455453200,2765,2765,2765,2765,181
|
|
20240913,125300,454952735,2765,2765,2765,2765,0
|
|
20240913,125200,454952735,2765,2765,2765,2765,0
|
|
20240913,125100,454952735,2765,2765,2765,2765,0
|
|
20240913,125000,454952735,2765,2765,2765,2765,274
|
|
20240913,124900,454195125,2765,2765,2765,2765,76
|
|
20240913,124800,453984985,2770,2760,2770,2760,36
|
|
20240913,124700,453885615,2760,2765,2765,2760,100
|
|
20240913,124600,453609610,2765,2765,2765,2765,150
|
|
20240913,124500,453194860,2765,2765,2765,2765,386
|
|
20240913,124400,452127570,2770,2770,2770,2770,3
|
|
20240913,124300,452119260,2765,2765,2765,2765,0
|
|
20240913,124200,452119260,2765,2765,2765,2765,2110
|
|
20240913,124100,446285110,2770,2770,2770,2770,0
|
|
20240913,124000,446285110,2770,2770,2770,2770,0
|
|
20240913,123900,446285110,2770,2765,2770,2765,2
|
|
20240913,123800,446279575,2765,2765,2765,2765,906
|
|
20240913,123700,443774485,2765,2765,2765,2765,0
|
|
20240913,123600,443774485,2765,2765,2765,2765,10
|
|
20240913,123500,443746835,2765,2765,2765,2765,7
|
|
20240913,123400,443727480,2760,2765,2765,2760,958
|
|
20240913,123300,441080390,2775,2775,2775,2775,0
|
|
20240913,123200,441080390,2775,2770,2775,2770,16
|
|
20240913,123100,441036045,2770,2770,2770,2770,500
|
|
20240913,123000,439651045,2770,2770,2770,2770,504
|
|
20240913,122900,438254965,2770,2770,2770,2770,302
|
|
20240913,122800,437418425,2770,2770,2770,2770,136
|
|
20240913,122700,437041705,2775,2775,2775,2775,0
|
|
20240913,122600,437041705,2775,2775,2775,2775,0
|
|
20240913,122500,437041705,2775,2770,2775,2770,248
|
|
20240913,122400,436354720,2770,2770,2770,2770,230
|
|
20240913,122300,435717620,2770,2770,2770,2770,912
|
|
20240913,122200,433191380,2770,2770,2770,2770,20
|
|
20240913,122100,433135980,2770,2770,2770,2770,0
|
|
20240913,122000,433135980,2770,2770,2770,2770,5
|
|
20240913,121900,433122130,2765,2765,2765,2765,672
|
|
20240913,121800,431264050,2765,2765,2765,2765,198
|
|
20240913,121700,430716580,2770,2770,2770,2770,0
|
|
20240913,121600,430716580,2770,2770,2770,2770,0
|
|
20240913,121500,430716580,2770,2770,2770,2770,0
|
|
20240913,121400,430716580,2770,2770,2770,2770,0
|
|
20240913,121300,430716580,2770,2770,2770,2770,0
|
|
20240913,121200,430716580,2770,2770,2770,2770,300
|
|
20240913,121100,429885580,2770,2770,2770,2770,0
|
|
20240913,121000,429885580,2770,2770,2770,2770,5
|
|
20240913,120900,429871730,2770,2770,2770,2770,10
|
|
20240913,120800,429844030,2770,2765,2770,2755,8836
|
|
20240913,120700,405495630,2765,2765,2765,2765,120
|
|
20240913,120600,405163830,2765,2765,2765,2765,0
|
|
20240913,120500,405163830,2765,2765,2765,2765,62
|
|
20240913,120400,404992400,2765,2765,2765,2765,20
|
|
20240913,120300,404937100,2760,2765,2765,2760,3
|
|
20240913,120200,404928810,2765,2765,2765,2765,2
|
|
20240913,120100,404923280,2765,2765,2765,2765,300
|
|
20240913,120000,404093780,2760,2760,2760,2760,1010
|
|
20240913,115900,401306180,2760,2760,2760,2760,0
|
|
20240913,115800,401306180,2760,2760,2760,2760,46
|
|
20240913,115700,401179220,2760,2765,2765,2760,66
|
|
20240913,115600,400996900,2760,2755,2760,2755,223
|
|
20240913,115500,400382350,2755,2760,2760,2755,1112
|
|
20240913,115400,397316565,2760,2760,2765,2760,1015
|
|
20240913,115300,394514165,2765,2765,2765,2765,0
|
|
20240913,115200,394514165,2765,2765,2770,2765,412
|
|
20240913,115100,393374935,2765,2765,2765,2765,48
|
|
20240913,115000,393242215,2770,2770,2770,2770,150
|
|
20240913,114900,392826715,2770,2770,2770,2770,0
|
|
20240913,114800,392826715,2770,2765,2770,2765,42
|
|
20240913,114700,392710495,2760,2760,2760,2760,199
|
|
20240913,114600,392161255,2760,2765,2765,2760,1475
|
|
20240913,114500,388083405,2770,2770,2770,2770,0
|
|
20240913,114400,388083405,2770,2775,2775,2770,1428
|
|
20240913,114300,384127345,2770,2770,2770,2770,390
|
|
20240913,114200,383047045,2770,2770,2770,2770,0
|
|
20240913,114100,383047045,2770,2770,2770,2770,185
|
|
20240913,114000,382534595,2770,2770,2770,2770,20
|
|
20240913,113900,382479195,2775,2775,2775,2775,100
|
|
20240913,113800,382201695,2780,2775,2780,2775,101
|
|
20240913,113700,381921415,2775,2775,2775,2775,359
|
|
20240913,113600,380925190,2770,2770,2770,2770,542
|
|
20240913,113500,379423850,2775,2775,2775,2775,0
|
|
20240913,113400,379423850,2775,2775,2775,2775,213
|
|
20240913,113300,378832775,2775,2770,2775,2770,1600
|
|
20240913,113200,374393980,2770,2770,2770,2770,101
|
|
20240913,113100,374114210,2770,2770,2770,2770,0
|
|
20240913,113000,374114210,2770,2765,2770,2765,433
|
|
20240913,112900,372915915,2765,2765,2765,2765,10
|
|
20240913,112800,372888265,2770,2770,2770,2770,0
|
|
20240913,112700,372888265,2770,2765,2770,2765,2054
|
|
20240913,112600,367208705,2765,2765,2765,2765,47
|
|
20240913,112500,367078750,2760,2755,2760,2755,1945
|
|
20240913,112400,361711050,2755,2755,2755,2755,11
|
|
20240913,112300,361680745,2755,2760,2760,2755,201
|
|
20240913,112200,361126985,2760,2760,2760,2760,3
|
|
20240913,112100,361118705,2760,2760,2760,2760,108
|
|
20240913,112000,360820625,2760,2760,2760,2760,541
|
|
20240913,111900,359327465,2760,2765,2765,2760,217
|
|
20240913,111800,358728295,2770,2770,2770,2770,46
|
|
20240913,111700,358600875,2770,2775,2775,2770,531
|
|
20240913,111600,357130000,2770,2770,2770,2770,95
|
|
20240913,111500,356866850,2755,2765,2765,2755,2000
|
|
20240913,111400,351350685,2770,2770,2770,2770,0
|
|
20240913,111300,351350685,2770,2770,2770,2770,5
|
|
20240913,111200,351336835,2775,2775,2775,2775,0
|
|
20240913,111100,351336835,2775,2775,2775,2775,50
|
|
20240913,111000,351198085,2775,2770,2775,2770,107
|
|
20240913,110900,350901165,2775,2775,2775,2775,0
|
|
20240913,110800,350901165,2775,2775,2775,2775,0
|
|
20240913,110700,350901165,2775,2770,2775,2770,60
|
|
20240913,110600,350734865,2760,2765,2765,2760,315
|
|
20240913,110500,349865455,2765,2765,2765,2765,98
|
|
20240913,110400,349594485,2765,2765,2765,2765,300
|
|
20240913,110300,348764985,2775,2775,2775,2775,11
|
|
20240913,110200,348734460,2765,2775,2775,2765,1624
|
|
20240913,110100,344238295,2780,2775,2780,2775,501
|
|
20240913,110000,342848015,2775,2775,2780,2770,1200
|
|
20240913,105900,339519920,2780,2780,2780,2780,0
|
|
20240913,105800,339519920,2780,2780,2780,2780,0
|
|
20240913,105700,339519920,2780,2780,2780,2780,0
|
|
20240913,105600,339519920,2780,2780,2780,2780,0
|
|
20240913,105500,339519920,2780,2780,2780,2780,1
|
|
20240913,105400,339517140,2775,2775,2775,2775,0
|
|
20240913,105300,339517140,2775,2775,2775,2775,0
|
|
20240913,105200,339517140,2775,2775,2775,2775,0
|
|
20240913,105100,339517140,2775,2780,2780,2775,4767
|
|
20240913,105000,326288640,2775,2775,2775,2775,0
|
|
20240913,104900,326288640,2775,2780,2780,2775,944
|
|
20240913,104800,323664615,2780,2775,2780,2775,82
|
|
20240913,104700,323437060,2785,2785,2785,2785,0
|
|
20240913,104600,323437060,2785,2785,2785,2780,613
|
|
20240913,104500,321732885,2780,2780,2780,2780,0
|
|
20240913,104400,321732885,2780,2780,2780,2780,2
|
|
20240913,104300,321727325,2785,2785,2785,2785,376
|
|
20240913,104200,320680165,2785,2785,2785,2785,56
|
|
20240913,104100,320524205,2785,2785,2785,2785,4
|
|
20240913,104000,320513065,2790,2790,2790,2790,0
|
|
20240913,103900,320513065,2790,2785,2790,2785,532
|
|
20240913,103800,319030265,2780,2780,2780,2780,0
|
|
20240913,103700,319030265,2780,2780,2780,2780,5
|
|
20240913,103600,319016365,2780,2780,2780,2780,8
|
|
20240913,103500,318994125,2780,2780,2780,2780,0
|
|
20240913,103400,318994125,2780,2775,2780,2775,286
|
|
20240913,103300,318199050,2780,2780,2780,2780,0
|
|
20240913,103200,318199050,2780,2780,2780,2780,0
|
|
20240913,103100,318199050,2780,2780,2780,2780,1000
|
|
20240913,103000,315419050,2780,2775,2780,2775,680
|
|
20240913,102900,313531650,2775,2780,2780,2775,76
|
|
20240913,102800,313320745,2780,2775,2780,2775,108
|
|
20240913,102700,313021040,2775,2775,2775,2775,10
|
|
20240913,102600,312993290,2780,2780,2780,2780,0
|
|
20240913,102500,312993290,2780,2780,2780,2780,80
|
|
20240913,102400,312770890,2785,2785,2785,2785,0
|
|
20240913,102300,312770890,2785,2785,2785,2785,0
|
|
20240913,102200,312770890,2785,2780,2785,2775,1801
|
|
20240913,102100,307772140,2780,2785,2785,2780,315
|
|
20240913,102000,306896065,2785,2785,2785,2785,315
|
|
20240913,101900,306018790,2785,2790,2790,2785,1966
|
|
20240913,101800,300534070,2790,2790,2790,2790,580
|
|
20240913,101700,298915870,2785,2785,2785,2785,759
|
|
20240913,101600,296802055,2780,2780,2780,2780,429
|
|
20240913,101500,295609435,2785,2790,2790,2780,3142
|
|
20240913,101400,286868865,2790,2790,2790,2790,2118
|
|
20240913,101300,280959645,2795,2795,2795,2795,1435
|
|
20240913,101200,276948820,2795,2795,2800,2795,1230
|
|
20240913,101100,273509095,2795,2795,2795,2795,319
|
|
20240913,101000,272617490,2795,2790,2795,2790,602
|
|
20240913,100900,270934925,2795,2790,2795,2790,1762
|
|
20240913,100800,266010140,2790,2790,2795,2790,111
|
|
20240913,100700,265700440,2795,2795,2795,2795,53
|
|
20240913,100600,265552305,2795,2795,2800,2795,1329
|
|
20240913,100500,261837640,2795,2795,2795,2790,7639
|
|
20240913,100400,240486820,2790,2785,2795,2785,79
|
|
20240913,100300,240266645,2785,2795,2795,2785,13
|
|
20240913,100200,240230430,2785,2790,2795,2785,2288
|
|
20240913,100100,233850710,2795,2795,2795,2795,2
|
|
20240913,100000,233845120,2790,2795,2795,2790,768
|
|
20240913,095900,231699665,2795,2795,2800,2785,9784
|
|
20240913,095800,204347775,2795,2790,2795,2790,1831
|
|
20240913,095700,199233350,2790,2785,2790,2785,2215
|
|
20240913,095600,193061035,2785,2790,2790,2780,2300
|
|
20240913,095500,186657025,2790,2785,2790,2785,630
|
|
20240913,095400,184899425,2785,2780,2790,2780,3310
|
|
20240913,095300,175670535,2780,2780,2785,2780,1424
|
|
20240913,095200,171705435,2780,2780,2785,2780,1168
|
|
20240913,095100,168455295,2785,2785,2785,2785,1614
|
|
20240913,095000,163960305,2780,2785,2785,2780,472
|
|
20240913,094900,162646275,2785,2775,2785,2775,2641
|
|
20240913,094800,155307690,2775,2780,2780,2775,410
|
|
20240913,094700,154168440,2775,2775,2775,2775,0
|
|
20240913,094600,154168440,2775,2775,2775,2775,450
|
|
20240913,094500,152919690,2775,2775,2775,2775,565
|
|
20240913,094400,151351815,2775,2770,2775,2770,1165
|
|
20240913,094300,148123655,2770,2770,2770,2770,598
|
|
20240913,094200,146467195,2770,2770,2770,2770,46
|
|
20240913,094100,146339775,2765,2765,2770,2765,75
|
|
20240913,094000,146132145,2765,2765,2765,2765,1029
|
|
20240913,093900,143286960,2760,2760,2760,2760,443
|
|
20240913,093800,142064280,2760,2760,2765,2760,782
|
|
20240913,093700,139905955,2760,2760,2765,2760,1546
|
|
20240913,093600,135638945,2760,2760,2760,2760,703
|
|
20240913,093500,133698665,2765,2765,2765,2765,30
|
|
20240913,093400,133615715,2765,2765,2765,2755,394
|
|
20240913,093300,132529745,2765,2760,2765,2755,179
|
|
20240913,093200,132036545,2760,2760,2760,2760,108
|
|
20240913,093100,131738465,2765,2765,2765,2765,15
|
|
20240913,093000,131696990,2765,2760,2765,2755,1348
|
|
20240913,092900,127982925,2755,2755,2760,2755,12
|
|
20240913,092800,127949840,2755,2755,2755,2755,52
|
|
20240913,092700,127806580,2750,2750,2755,2750,2014
|
|
20240913,092600,122267980,2750,2755,2755,2750,1774
|
|
20240913,092500,117389400,2750,2765,2765,2750,1989
|
|
20240913,092400,111911670,2760,2760,2760,2760,406
|
|
20240913,092300,110791110,2760,2755,2760,2755,452
|
|
20240913,092200,109545840,2760,2760,2760,2760,738
|
|
20240913,092100,107508960,2755,2755,2755,2755,402
|
|
20240913,092000,106401450,2755,2755,2755,2755,1800
|
|
20240913,091900,101442450,2755,2760,2760,2755,2377
|
|
20240913,091800,94890360,2760,2755,2760,2750,624
|
|
20240913,091700,93172820,2755,2760,2760,2750,5720
|
|
20240913,091600,77419880,2760,2755,2765,2755,149
|
|
20240913,091500,77008845,2765,2750,2765,2750,58
|
|
20240913,091400,76849295,2750,2760,2775,2750,350
|
|
20240913,091300,75885140,2775,2775,2775,2775,5
|
|
20240913,091200,75871265,2775,2760,2775,2750,1635
|
|
20240913,091100,71362960,2760,2770,2770,2760,213
|
|
20240913,091000,70773750,2770,2770,2770,2770,395
|
|
20240913,090900,69679600,2775,2775,2775,2775,1
|
|
20240913,090800,69676825,2770,2770,2770,2770,259
|
|
20240913,090700,68959395,2770,2765,2770,2750,993
|
|
20240913,090600,66213605,2765,2760,2765,2760,810
|
|
20240913,090500,63977905,2760,2760,2760,2760,112
|
|
20240913,090400,63668785,2755,2750,2755,2745,1438
|
|
20240913,090300,59714800,2750,2755,2760,2750,2140
|
|
20240913,090200,53823875,2770,2755,2770,2750,1156
|
|
20240913,090100,50633555,2755,2770,2770,2750,13519
|
|
20240913,090000,13420060,2770,2780,2780,2770,4384
|