598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185500,724843155,2865,2865,2865,2865,3995
|
|
20240923,185400,724843155,2865,2865,2865,2865,0
|
|
20240923,185300,724843155,2865,2865,2865,2865,0
|
|
20240923,185200,724843155,2865,2865,2865,2865,0
|
|
20240923,185100,724843155,2865,2865,2865,2865,0
|
|
20240923,185000,724843155,2865,2865,2865,2865,0
|
|
20240923,184900,724843155,2865,2865,2865,2865,0
|
|
20240923,184800,724843155,2865,2865,2865,2865,0
|
|
20240923,184700,724843155,2865,2865,2865,2865,0
|
|
20240923,184600,724843155,2865,2865,2865,2865,0
|
|
20240923,184500,724843155,2865,2865,2865,2865,0
|
|
20240923,184400,724843155,2865,2865,2865,2865,0
|
|
20240923,184300,724843155,2865,2865,2865,2865,0
|
|
20240923,184200,724843155,2865,2865,2865,2865,0
|
|
20240923,184100,724843155,2865,2865,2865,2865,0
|
|
20240923,184000,724843155,2865,2865,2865,2865,0
|
|
20240923,183900,724843155,2865,2865,2865,2865,0
|
|
20240923,183800,724843155,2865,2865,2865,2865,0
|
|
20240923,183700,724843155,2865,2865,2865,2865,0
|
|
20240923,183600,724843155,2865,2865,2865,2865,0
|
|
20240923,183500,724843155,2865,2865,2865,2865,0
|
|
20240923,183400,724843155,2865,2865,2865,2865,0
|
|
20240923,183300,724843155,2865,2865,2865,2865,0
|
|
20240923,183200,724843155,2865,2865,2865,2865,0
|
|
20240923,183100,724843155,2865,2865,2865,2865,0
|
|
20240923,183000,724843155,2865,2865,2865,2865,0
|
|
20240923,182900,724843155,2865,2865,2865,2865,0
|
|
20240923,182800,724843155,2865,2865,2865,2865,0
|
|
20240923,182700,724843155,2865,2865,2865,2865,0
|
|
20240923,182600,724843155,2865,2865,2865,2865,0
|
|
20240923,182500,724843155,2865,2865,2865,2865,3995
|
|
20240923,182400,724843155,2865,2865,2865,2865,0
|
|
20240923,182300,724843155,2865,2865,2865,2865,0
|
|
20240923,182200,724843155,2865,2865,2865,2865,0
|
|
20240923,182100,724843155,2865,2865,2865,2865,0
|
|
20240923,182000,724843155,2865,2865,2865,2865,0
|
|
20240923,181900,724843155,2865,2865,2865,2865,0
|
|
20240923,181800,724843155,2865,2865,2865,2865,0
|
|
20240923,181700,724843155,2865,2865,2865,2865,0
|
|
20240923,181600,724843155,2865,2865,2865,2865,0
|
|
20240923,181500,724843155,2865,2865,2865,2865,0
|
|
20240923,181400,724843155,2865,2865,2865,2865,0
|
|
20240923,181300,724843155,2865,2865,2865,2865,0
|
|
20240923,181200,724843155,2865,2865,2865,2865,0
|
|
20240923,181100,724843155,2865,2865,2865,2865,0
|
|
20240923,181000,724843155,2865,2865,2865,2865,0
|
|
20240923,180900,724843155,2865,2865,2865,2865,0
|
|
20240923,180800,724843155,2865,2865,2865,2865,0
|
|
20240923,180700,724843155,2865,2865,2865,2865,0
|
|
20240923,180600,724843155,2865,2865,2865,2865,0
|
|
20240923,180500,724843155,2865,2865,2865,2865,0
|
|
20240923,180400,724843155,2865,2865,2865,2865,0
|
|
20240923,180300,724843155,2865,2865,2865,2865,0
|
|
20240923,180200,724843155,2865,2865,2865,2865,0
|
|
20240923,180100,724843155,2865,2865,2865,2865,0
|
|
20240923,180000,724843155,2865,2865,2865,2865,0
|
|
20240923,175900,724843155,2865,2865,2865,2865,0
|
|
20240923,175800,724843155,2865,2865,2865,2865,0
|
|
20240923,175700,724843155,2865,2865,2865,2865,0
|
|
20240923,175600,724843155,2865,2865,2865,2865,0
|
|
20240923,175500,724843155,2865,2865,2865,2865,3995
|
|
20240923,175400,724843155,2865,2865,2865,2865,0
|
|
20240923,175300,724843155,2865,2865,2865,2865,0
|
|
20240923,175200,724843155,2865,2865,2865,2865,0
|
|
20240923,175100,724843155,2865,2865,2865,2865,0
|
|
20240923,175000,724843155,2865,2865,2865,2865,0
|
|
20240923,174900,724843155,2865,2865,2865,2865,0
|
|
20240923,174800,724843155,2865,2865,2865,2865,0
|
|
20240923,174700,724843155,2865,2865,2865,2865,0
|
|
20240923,174600,724843155,2865,2865,2865,2865,0
|
|
20240923,174500,724843155,2865,2865,2865,2865,0
|
|
20240923,174400,724843155,2865,2865,2865,2865,0
|
|
20240923,174300,724843155,2865,2865,2865,2865,0
|
|
20240923,174200,724843155,2865,2865,2865,2865,0
|
|
20240923,174100,724843155,2865,2865,2865,2865,0
|
|
20240923,174000,724843155,2865,2865,2865,2865,0
|
|
20240923,173900,724843155,2865,2865,2865,2865,0
|
|
20240923,173800,724843155,2865,2865,2865,2865,0
|
|
20240923,173700,724843155,2865,2865,2865,2865,0
|
|
20240923,173600,724843155,2865,2865,2865,2865,0
|
|
20240923,173500,724843155,2865,2865,2865,2865,0
|
|
20240923,173400,724843155,2865,2865,2865,2865,0
|
|
20240923,173300,724843155,2865,2865,2865,2865,0
|
|
20240923,173200,724843155,2865,2865,2865,2865,0
|
|
20240923,173100,724843155,2865,2865,2865,2865,0
|
|
20240923,173000,724843155,2865,2865,2865,2865,0
|
|
20240923,172900,724843155,2865,2865,2865,2865,0
|
|
20240923,172800,724843155,2865,2865,2865,2865,0
|
|
20240923,172700,724843155,2865,2865,2865,2865,0
|
|
20240923,172600,724843155,2865,2865,2865,2865,0
|
|
20240923,172500,724843155,2865,2865,2865,2865,3995
|
|
20240923,172400,724843155,2865,2865,2865,2865,0
|
|
20240923,172300,724843155,2865,2865,2865,2865,0
|
|
20240923,172200,724843155,2865,2865,2865,2865,0
|
|
20240923,172100,724843155,2865,2865,2865,2865,0
|
|
20240923,172000,724843155,2865,2865,2865,2865,0
|
|
20240923,171900,724843155,2865,2865,2865,2865,0
|
|
20240923,171800,724843155,2865,2865,2865,2865,0
|
|
20240923,171700,724843155,2865,2865,2865,2865,0
|
|
20240923,171600,724843155,2865,2865,2865,2865,0
|
|
20240923,171500,724843155,2865,2865,2865,2865,0
|
|
20240923,171400,724843155,2865,2865,2865,2865,0
|
|
20240923,171300,724843155,2865,2865,2865,2865,0
|
|
20240923,171200,724843155,2865,2865,2865,2865,0
|
|
20240923,171100,724843155,2865,2865,2865,2865,0
|
|
20240923,171000,724843155,2865,2865,2865,2865,0
|
|
20240923,170900,724843155,2865,2865,2865,2865,0
|
|
20240923,170800,724843155,2865,2865,2865,2865,0
|
|
20240923,170700,724843155,2865,2865,2865,2865,0
|
|
20240923,170600,724843155,2865,2865,2865,2865,0
|
|
20240923,170500,724843155,2865,2865,2865,2865,0
|
|
20240923,170400,724843155,2865,2865,2865,2865,0
|
|
20240923,170300,724843155,2865,2865,2865,2865,0
|
|
20240923,170200,724843155,2865,2865,2865,2865,0
|
|
20240923,170100,724843155,2865,2865,2865,2865,0
|
|
20240923,170000,724843155,2865,2865,2865,2865,0
|
|
20240923,165900,724843155,2865,2865,2865,2865,0
|
|
20240923,165800,724843155,2865,2865,2865,2865,0
|
|
20240923,165700,724843155,2865,2865,2865,2865,0
|
|
20240923,165600,724843155,2865,2865,2865,2865,0
|
|
20240923,165500,724843155,2865,2865,2865,2865,3995
|
|
20240923,165400,724843155,2865,2865,2865,2865,0
|
|
20240923,165300,724843155,2865,2865,2865,2865,0
|
|
20240923,165200,724843155,2865,2865,2865,2865,0
|
|
20240923,165100,724843155,2865,2865,2865,2865,0
|
|
20240923,165000,724843155,2865,2865,2865,2865,0
|
|
20240923,164900,724843155,2865,2865,2865,2865,0
|
|
20240923,164800,724843155,2865,2865,2865,2865,0
|
|
20240923,164700,724843155,2865,2865,2865,2865,0
|
|
20240923,164600,724843155,2865,2865,2865,2865,0
|
|
20240923,164500,724843155,2865,2865,2865,2865,0
|
|
20240923,164400,724843155,2865,2865,2865,2865,0
|
|
20240923,164300,724843155,2865,2865,2865,2865,0
|
|
20240923,164200,724843155,2865,2865,2865,2865,0
|
|
20240923,164100,724843155,2865,2865,2865,2865,0
|
|
20240923,164000,724843155,2865,2865,2865,2865,0
|
|
20240923,163900,724843155,2865,2865,2865,2865,0
|
|
20240923,163800,724843155,2865,2865,2865,2865,0
|
|
20240923,163700,724843155,2865,2865,2865,2865,0
|
|
20240923,163600,724843155,2865,2865,2865,2865,0
|
|
20240923,163500,724843155,2865,2865,2865,2865,0
|
|
20240923,163400,724843155,2865,2865,2865,2865,0
|
|
20240923,163300,724843155,2865,2865,2865,2865,0
|
|
20240923,163200,724843155,2865,2865,2865,2865,0
|
|
20240923,163100,724843155,2865,2865,2865,2865,0
|
|
20240923,163000,724843155,2865,2865,2865,2865,0
|
|
20240923,162900,724843155,2865,2865,2865,2865,0
|
|
20240923,162800,724843155,2865,2865,2865,2865,0
|
|
20240923,162700,724843155,2865,2865,2865,2865,0
|
|
20240923,162600,724843155,2865,2865,2865,2865,0
|
|
20240923,162500,724843155,2865,2865,2865,2865,3995
|
|
20240923,162400,724843155,2865,2865,2865,2865,0
|
|
20240923,162300,724843155,2865,2865,2865,2865,0
|
|
20240923,162200,724843155,2865,2865,2865,2865,0
|
|
20240923,162100,724843155,2865,2865,2865,2865,0
|
|
20240923,162000,724843155,2865,2865,2865,2865,0
|
|
20240923,161900,724843155,2865,2865,2865,2865,0
|
|
20240923,161800,724843155,2865,2865,2865,2865,0
|
|
20240923,161700,724843155,2865,2865,2865,2865,0
|
|
20240923,161600,724843155,2865,2865,2865,2865,0
|
|
20240923,161500,724843155,2865,2865,2865,2865,0
|
|
20240923,161400,724843155,2865,2865,2865,2865,0
|
|
20240923,161300,724843155,2865,2865,2865,2865,0
|
|
20240923,161200,724843155,2865,2865,2865,2865,0
|
|
20240923,161100,724843155,2865,2865,2865,2865,0
|
|
20240923,161000,724843155,2865,2865,2865,2865,0
|
|
20240923,160900,724843155,2865,2865,2865,2865,0
|
|
20240923,160800,724843155,2865,2865,2865,2865,0
|
|
20240923,160700,724843155,2865,2865,2865,2865,0
|
|
20240923,160600,724843155,2865,2865,2865,2865,0
|
|
20240923,160500,724843155,2865,2865,2865,2865,0
|
|
20240923,160400,724843155,2865,2865,2865,2865,0
|
|
20240923,160300,724843155,2865,2865,2865,2865,0
|
|
20240923,160200,724843155,2865,2865,2865,2865,0
|
|
20240923,160100,724843155,2865,2865,2865,2865,0
|
|
20240923,160000,724843155,2865,2865,2865,2865,0
|
|
20240923,155900,724843155,2865,2865,2865,2865,0
|
|
20240923,155800,724843155,2865,2865,2865,2865,0
|
|
20240923,155700,724843155,2865,2865,2865,2865,0
|
|
20240923,155600,724843155,2865,2865,2865,2865,0
|
|
20240923,155500,724843155,2865,2865,2865,2865,3995
|
|
20240923,155400,724843155,2865,2865,2865,2865,0
|
|
20240923,155300,724843155,2865,2865,2865,2865,0
|
|
20240923,155200,724843155,2865,2865,2865,2865,0
|
|
20240923,155100,724843155,2865,2865,2865,2865,0
|
|
20240923,155000,724843155,2865,2865,2865,2865,0
|
|
20240923,154900,724843155,2865,2865,2865,2865,0
|
|
20240923,154800,724843155,2865,2865,2865,2865,0
|
|
20240923,154700,724843155,2865,2865,2865,2865,0
|
|
20240923,154600,724843155,2865,2865,2865,2865,0
|
|
20240923,154500,724843155,2865,2865,2865,2865,0
|
|
20240923,154400,724843155,2865,2865,2865,2865,0
|
|
20240923,154300,724843155,2865,2865,2865,2865,0
|
|
20240923,154200,724843155,2865,2865,2865,2865,0
|
|
20240923,154100,724843155,2865,2865,2865,2865,0
|
|
20240923,154000,724843155,2865,2865,2865,2865,0
|
|
20240923,153900,724843155,2865,2865,2865,2865,0
|
|
20240923,153800,724843155,2865,2865,2865,2865,0
|
|
20240923,153700,724843155,2865,2865,2865,2865,0
|
|
20240923,153600,724843155,2865,2865,2865,2865,0
|
|
20240923,153500,724843155,2865,2865,2865,2865,0
|
|
20240923,153400,724843155,2865,2865,2865,2865,0
|
|
20240923,153300,724843155,2865,2865,2865,2865,0
|
|
20240923,153200,724843155,2865,2865,2865,2865,0
|
|
20240923,153100,724843155,2865,2865,2865,2865,0
|
|
20240923,153000,724843155,2865,2865,2865,2865,3995
|
|
20240923,152900,713397480,2855,2855,2855,2855,0
|
|
20240923,152800,713397480,2855,2855,2855,2855,0
|
|
20240923,152700,713397480,2855,2855,2855,2855,0
|
|
20240923,152600,713397480,2855,2855,2855,2855,0
|
|
20240923,152500,713397480,2855,2855,2855,2855,0
|
|
20240923,152400,713397480,2855,2855,2855,2855,0
|
|
20240923,152300,713397480,2855,2855,2855,2855,0
|
|
20240923,152200,713397480,2855,2855,2855,2855,0
|
|
20240923,152100,713397480,2855,2855,2855,2855,0
|
|
20240923,152000,713397480,2855,2855,2855,2855,0
|
|
20240923,151900,713397480,2855,2855,2860,2855,357
|
|
20240923,151800,712378235,2855,2860,2860,2855,519
|
|
20240923,151700,710894930,2865,2860,2865,2860,2626
|
|
20240923,151600,703374560,2860,2860,2860,2860,545
|
|
20240923,151500,701815860,2860,2850,2860,2850,27
|
|
20240923,151400,701738900,2860,2850,2860,2850,251
|
|
20240923,151300,701023540,2860,2860,2860,2860,10
|
|
20240923,151200,700994940,2860,2860,2860,2860,2568
|
|
20240923,151100,693650460,2860,2860,2860,2860,11
|
|
20240923,151000,693619000,2860,2860,2860,2860,0
|
|
20240923,150900,693619000,2860,2850,2860,2850,814
|
|
20240923,150800,691291000,2850,2850,2850,2850,111
|
|
20240923,150700,690974650,2845,2855,2855,2845,15753
|
|
20240923,150600,646083455,2855,2855,2855,2855,0
|
|
20240923,150500,646083455,2855,2855,2855,2855,0
|
|
20240923,150400,646083455,2855,2855,2855,2855,0
|
|
20240923,150300,646083455,2855,2860,2865,2855,1806
|
|
20240923,150200,640916690,2855,2855,2855,2855,235
|
|
20240923,150100,640245765,2850,2850,2850,2850,1000
|
|
20240923,150000,637395765,2850,2850,2850,2850,200
|
|
20240923,145900,636825765,2850,2855,2855,2850,801
|
|
20240923,145800,634541210,2855,2855,2855,2855,0
|
|
20240923,145700,634541210,2855,2855,2855,2855,0
|
|
20240923,145600,634541210,2855,2855,2855,2855,16
|
|
20240923,145500,634495530,2860,2860,2860,2860,0
|
|
20240923,145400,634495530,2860,2850,2860,2850,194
|
|
20240923,145300,633941700,2850,2850,2850,2850,450
|
|
20240923,145200,632659200,2850,2850,2850,2850,10
|
|
20240923,145100,632630700,2850,2850,2850,2850,160
|
|
20240923,145000,632174700,2850,2850,2850,2850,0
|
|
20240923,144900,632174700,2850,2850,2850,2850,0
|
|
20240923,144800,632174700,2850,2850,2850,2850,0
|
|
20240923,144700,632174700,2850,2850,2850,2850,0
|
|
20240923,144600,632174700,2850,2850,2850,2850,80
|
|
20240923,144500,631946700,2850,2850,2850,2850,2000
|
|
20240923,144400,626246700,2850,2850,2850,2850,0
|
|
20240923,144300,626246700,2850,2850,2850,2850,0
|
|
20240923,144200,626246700,2850,2850,2850,2850,0
|
|
20240923,144100,626246700,2850,2850,2850,2850,10
|
|
20240923,144000,626218200,2850,2850,2850,2850,281
|
|
20240923,143900,625417350,2845,2850,2850,2845,2133
|
|
20240923,143800,619338305,2850,2850,2850,2850,639
|
|
20240923,143700,617517155,2850,2850,2850,2850,250
|
|
20240923,143600,616804655,2850,2850,2850,2850,2276
|
|
20240923,143500,610318055,2850,2850,2850,2850,739
|
|
20240923,143400,608211905,2855,2855,2855,2855,0
|
|
20240923,143300,608211905,2855,2855,2855,2855,20
|
|
20240923,143200,608154805,2855,2855,2855,2855,35
|
|
20240923,143100,608054880,2850,2850,2850,2850,0
|
|
20240923,143000,608054880,2850,2850,2850,2850,0
|
|
20240923,142900,608054880,2850,2850,2850,2850,0
|
|
20240923,142800,608054880,2850,2850,2850,2850,0
|
|
20240923,142700,608054880,2850,2850,2850,2850,0
|
|
20240923,142600,608054880,2850,2850,2850,2850,0
|
|
20240923,142500,608054880,2850,2850,2850,2850,169
|
|
20240923,142400,607573230,2850,2850,2850,2850,149
|
|
20240923,142300,607148580,2850,2850,2850,2850,0
|
|
20240923,142200,607148580,2850,2850,2850,2850,721
|
|
20240923,142100,605093730,2855,2855,2855,2855,10
|
|
20240923,142000,605065180,2855,2855,2855,2855,5
|
|
20240923,141900,605050905,2850,2850,2850,2850,750
|
|
20240923,141800,602913405,2850,2850,2850,2850,0
|
|
20240923,141700,602913405,2850,2860,2860,2850,105
|
|
20240923,141600,602613155,2860,2860,2860,2860,0
|
|
20240923,141500,602613155,2860,2860,2860,2860,0
|
|
20240923,141400,602613155,2860,2860,2860,2860,1
|
|
20240923,141300,602610295,2850,2850,2850,2850,0
|
|
20240923,141200,602610295,2850,2850,2850,2850,0
|
|
20240923,141100,602610295,2850,2855,2855,2850,350
|
|
20240923,141000,601612370,2855,2855,2855,2855,40
|
|
20240923,140900,601498170,2855,2855,2855,2855,2211
|
|
20240923,140800,595185765,2860,2860,2860,2860,5
|
|
20240923,140700,595171465,2860,2860,2860,2860,0
|
|
20240923,140600,595171465,2860,2860,2860,2860,70
|
|
20240923,140500,594971265,2865,2865,2865,2865,0
|
|
20240923,140400,594971265,2865,2865,2865,2865,0
|
|
20240923,140300,594971265,2865,2865,2865,2865,0
|
|
20240923,140200,594971265,2865,2865,2865,2865,0
|
|
20240923,140100,594971265,2865,2865,2865,2865,0
|
|
20240923,140000,594971265,2865,2865,2865,2865,0
|
|
20240923,135900,594971265,2865,2865,2865,2865,0
|
|
20240923,135800,594971265,2865,2865,2865,2865,1
|
|
20240923,135700,594968400,2855,2855,2855,2855,0
|
|
20240923,135600,594968400,2855,2855,2855,2855,56
|
|
20240923,135500,594808520,2865,2865,2865,2865,0
|
|
20240923,135400,594808520,2865,2865,2865,2865,0
|
|
20240923,135300,594808520,2865,2865,2865,2865,0
|
|
20240923,135200,594808520,2865,2865,2865,2865,1
|
|
20240923,135100,594805655,2860,2860,2860,2860,34
|
|
20240923,135000,594708415,2860,2860,2860,2860,0
|
|
20240923,134900,594708415,2860,2860,2860,2860,80
|
|
20240923,134800,594479615,2860,2860,2860,2860,425
|
|
20240923,134700,593264115,2860,2860,2860,2860,0
|
|
20240923,134600,593264115,2860,2860,2860,2860,0
|
|
20240923,134500,593264115,2860,2860,2860,2860,361
|
|
20240923,134400,592231655,2860,2860,2860,2860,0
|
|
20240923,134300,592231655,2860,2860,2860,2860,25
|
|
20240923,134200,592160155,2860,2860,2860,2860,0
|
|
20240923,134100,592160155,2860,2850,2860,2850,251
|
|
20240923,134000,591444795,2855,2855,2855,2855,0
|
|
20240923,133900,591444795,2855,2855,2855,2855,688
|
|
20240923,133800,589480555,2855,2855,2855,2855,0
|
|
20240923,133700,589480555,2855,2855,2855,2855,0
|
|
20240923,133600,589480555,2855,2855,2855,2855,220
|
|
20240923,133500,588852455,2850,2850,2850,2850,0
|
|
20240923,133400,588852455,2850,2850,2850,2850,0
|
|
20240923,133300,588852455,2850,2850,2850,2850,2250
|
|
20240923,133200,582439955,2850,2850,2850,2850,290
|
|
20240923,133100,581613455,2850,2850,2850,2850,10
|
|
20240923,133000,581584955,2850,2850,2850,2850,25
|
|
20240923,132900,581513705,2850,2845,2850,2845,5110
|
|
20240923,132800,566950605,2850,2850,2850,2850,6156
|
|
20240923,132700,549406005,2855,2855,2855,2855,1700
|
|
20240923,132600,544552505,2855,2855,2855,2855,0
|
|
20240923,132500,544552505,2855,2855,2855,2855,286
|
|
20240923,132400,543735975,2855,2855,2855,2855,110
|
|
20240923,132300,543421925,2850,2855,2855,2850,3289
|
|
20240923,132200,534031930,2855,2855,2855,2855,0
|
|
20240923,132100,534031930,2855,2855,2855,2855,100
|
|
20240923,132000,533746430,2855,2855,2855,2855,203
|
|
20240923,131900,533166865,2855,2860,2860,2855,650
|
|
20240923,131800,531308365,2860,2860,2860,2860,2
|
|
20240923,131700,531302645,2860,2860,2860,2860,0
|
|
20240923,131600,531302645,2860,2860,2860,2860,394
|
|
20240923,131500,530175805,2860,2860,2860,2860,964
|
|
20240923,131400,527418765,2860,2860,2860,2860,483
|
|
20240923,131300,526037385,2860,2860,2860,2860,500
|
|
20240923,131200,524607385,2860,2860,2860,2860,200
|
|
20240923,131100,524035385,2860,2860,2860,2860,5
|
|
20240923,131000,524021085,2865,2865,2865,2865,10
|
|
20240923,130900,523992435,2860,2860,2860,2860,0
|
|
20240923,130800,523992435,2860,2860,2860,2855,4550
|
|
20240923,130700,510999505,2860,2860,2860,2860,514
|
|
20240923,130600,509529465,2860,2860,2860,2860,0
|
|
20240923,130500,509529465,2860,2860,2860,2860,506
|
|
20240923,130400,508082305,2860,2860,2860,2860,2579
|
|
20240923,130300,500706365,2860,2860,2860,2860,1
|
|
20240923,130200,500703505,2860,2860,2860,2860,0
|
|
20240923,130100,500703505,2860,2860,2860,2860,1700
|
|
20240923,130000,495841505,2865,2865,2865,2865,1
|
|
20240923,125900,495838640,2865,2865,2865,2865,770
|
|
20240923,125800,493632590,2865,2860,2870,2860,1448
|
|
20240923,125700,489484300,2860,2860,2860,2860,0
|
|
20240923,125600,489484300,2860,2865,2865,2860,109
|
|
20240923,125500,489172515,2860,2860,2860,2860,90
|
|
20240923,125400,488915115,2860,2860,2860,2860,30
|
|
20240923,125300,488829315,2860,2860,2860,2860,200
|
|
20240923,125200,488257315,2860,2860,2860,2860,1
|
|
20240923,125100,488254455,2860,2860,2860,2860,0
|
|
20240923,125000,488254455,2860,2860,2860,2860,500
|
|
20240923,124900,486824455,2865,2865,2865,2865,238
|
|
20240923,124800,486142585,2865,2865,2865,2865,150
|
|
20240923,124700,485712835,2865,2865,2865,2865,10
|
|
20240923,124600,485684185,2860,2860,2860,2860,0
|
|
20240923,124500,485684185,2860,2860,2860,2860,1
|
|
20240923,124400,485681325,2860,2860,2860,2860,0
|
|
20240923,124300,485681325,2860,2860,2860,2860,0
|
|
20240923,124200,485681325,2860,2860,2860,2860,500
|
|
20240923,124100,484251325,2865,2865,2865,2865,0
|
|
20240923,124000,484251325,2865,2865,2865,2865,200
|
|
20240923,123900,483678325,2865,2865,2865,2865,120
|
|
20240923,123800,483334525,2860,2865,2865,2860,600
|
|
20240923,123700,481616025,2865,2865,2865,2865,1500
|
|
20240923,123600,477318525,2865,2865,2865,2865,500
|
|
20240923,123500,475886025,2870,2870,2870,2870,0
|
|
20240923,123400,475886025,2870,2870,2870,2870,0
|
|
20240923,123300,475886025,2870,2865,2870,2865,1350
|
|
20240923,123200,472013275,2865,2865,2865,2865,0
|
|
20240923,123100,472013275,2865,2865,2865,2865,1105
|
|
20240923,123000,468847450,2860,2860,2860,2860,1100
|
|
20240923,122900,465701450,2870,2870,2870,2870,0
|
|
20240923,122800,465701450,2870,2865,2870,2865,4147
|
|
20240923,122700,453815295,2865,2865,2865,2865,3445
|
|
20240923,122600,443945370,2870,2870,2870,2870,0
|
|
20240923,122500,443945370,2870,2870,2870,2870,0
|
|
20240923,122400,443945370,2870,2870,2870,2870,0
|
|
20240923,122300,443945370,2870,2870,2870,2870,24
|
|
20240923,122200,443876490,2865,2865,2865,2865,1
|
|
20240923,122100,443873625,2870,2870,2870,2870,0
|
|
20240923,122000,443873625,2870,2870,2870,2870,0
|
|
20240923,121900,443873625,2870,2870,2870,2870,0
|
|
20240923,121800,443873625,2870,2870,2870,2870,0
|
|
20240923,121700,443873625,2870,2870,2870,2870,0
|
|
20240923,121600,443873625,2870,2870,2870,2870,70
|
|
20240923,121500,443672725,2865,2865,2865,2865,15
|
|
20240923,121400,443629750,2865,2870,2870,2865,1791
|
|
20240923,121300,438490080,2870,2870,2870,2870,1
|
|
20240923,121200,438487210,2875,2875,2875,2875,5
|
|
20240923,121100,438472835,2870,2870,2870,2870,40
|
|
20240923,121000,438358035,2870,2875,2875,2870,115
|
|
20240923,120900,438027960,2870,2870,2870,2870,60
|
|
20240923,120800,437855760,2870,2870,2870,2870,836
|
|
20240923,120700,435456440,2870,2870,2870,2870,14
|
|
20240923,120600,435416260,2870,2870,2870,2870,429
|
|
20240923,120500,434185030,2870,2870,2870,2870,73
|
|
20240923,120400,433975520,2870,2870,2870,2870,48
|
|
20240923,120300,433837760,2875,2870,2875,2870,19
|
|
20240923,120200,433783180,2870,2870,2875,2870,5020
|
|
20240923,120100,419375680,2870,2870,2870,2870,465
|
|
20240923,120000,418041130,2875,2875,2875,2875,0
|
|
20240923,115900,418041130,2875,2875,2875,2875,8
|
|
20240923,115800,418018130,2870,2870,2870,2870,5
|
|
20240923,115700,418003780,2875,2870,2875,2870,150
|
|
20240923,115600,417573030,2875,2870,2875,2870,57
|
|
20240923,115500,417409435,2875,2875,2880,2875,957
|
|
20240923,115400,414655815,2875,2880,2880,2870,73
|
|
20240923,115300,414445885,2875,2875,2880,2875,31
|
|
20240923,115200,414356740,2875,2875,2875,2875,0
|
|
20240923,115100,414356740,2875,2865,2875,2865,4716
|
|
20240923,115000,400808720,2865,2870,2870,2865,1301
|
|
20240923,114900,397079855,2875,2875,2875,2875,250
|
|
20240923,114800,396361105,2875,2870,2875,2870,6448
|
|
20240923,114700,377833570,2865,2865,2865,2865,0
|
|
20240923,114600,377833570,2865,2865,2865,2865,9
|
|
20240923,114500,377807785,2865,2865,2865,2865,115
|
|
20240923,114400,377478310,2865,2865,2865,2865,0
|
|
20240923,114300,377478310,2865,2865,2865,2865,1074
|
|
20240923,114200,374401300,2865,2865,2865,2865,0
|
|
20240923,114100,374401300,2865,2865,2865,2865,0
|
|
20240923,114000,374401300,2865,2865,2865,2865,20
|
|
20240923,113900,374344000,2860,2860,2860,2860,0
|
|
20240923,113800,374344000,2860,2870,2870,2860,1283
|
|
20240923,113700,370661810,2860,2865,2865,2860,291
|
|
20240923,113600,369829145,2865,2865,2865,2865,90
|
|
20240923,113500,369571295,2870,2865,2870,2865,19
|
|
20240923,113400,369516855,2865,2870,2870,2865,48
|
|
20240923,113300,369379330,2865,2860,2865,2860,2491
|
|
20240923,113200,362245880,2855,2855,2855,2855,0
|
|
20240923,113100,362245880,2855,2855,2855,2855,330
|
|
20240923,113000,361303730,2860,2860,2860,2860,0
|
|
20240923,112900,361303730,2860,2860,2860,2860,0
|
|
20240923,112800,361303730,2860,2860,2860,2860,25
|
|
20240923,112700,361232230,2865,2865,2865,2865,0
|
|
20240923,112600,361232230,2865,2860,2865,2860,330
|
|
20240923,112500,360288285,2865,2850,2865,2850,227
|
|
20240923,112400,359640980,2855,2855,2855,2855,0
|
|
20240923,112300,359640980,2855,2860,2860,2855,1557
|
|
20240923,112200,355195245,2860,2860,2860,2860,0
|
|
20240923,112100,355195245,2860,2860,2860,2860,1111
|
|
20240923,112000,352017785,2865,2865,2865,2865,10
|
|
20240923,111900,351989135,2860,2865,2865,2860,16
|
|
20240923,111800,351943300,2865,2865,2865,2865,5
|
|
20240923,111700,351928975,2865,2865,2865,2865,0
|
|
20240923,111600,351928975,2865,2860,2865,2860,58
|
|
20240923,111500,351763045,2860,2860,2860,2860,2
|
|
20240923,111400,351757325,2860,2860,2860,2860,989
|
|
20240923,111300,348928785,2860,2860,2860,2860,147
|
|
20240923,111200,348508365,2865,2865,2865,2865,0
|
|
20240923,111100,348508365,2865,2865,2865,2865,900
|
|
20240923,111000,345929865,2865,2870,2870,2865,2590
|
|
20240923,110900,338499160,2870,2870,2870,2870,1045
|
|
20240923,110800,335500010,2870,2870,2870,2870,20
|
|
20240923,110700,335442610,2865,2865,2865,2865,1775
|
|
20240923,110600,330357235,2865,2865,2865,2865,20
|
|
20240923,110500,330299935,2860,2860,2860,2860,0
|
|
20240923,110400,330299935,2860,2860,2860,2860,5
|
|
20240923,110300,330285635,2860,2860,2860,2860,2093
|
|
20240923,110200,324299655,2860,2860,2860,2860,0
|
|
20240923,110100,324299655,2860,2860,2860,2860,1000
|
|
20240923,110000,321439655,2860,2860,2860,2860,1410
|
|
20240923,105900,317407055,2855,2855,2860,2855,1305
|
|
20240923,105800,313678770,2860,2860,2860,2860,0
|
|
20240923,105700,313678770,2860,2860,2860,2860,0
|
|
20240923,105600,313678770,2860,2860,2860,2860,0
|
|
20240923,105500,313678770,2860,2860,2860,2860,0
|
|
20240923,105400,313678770,2860,2860,2860,2860,0
|
|
20240923,105300,313678770,2860,2860,2860,2860,0
|
|
20240923,105200,313678770,2860,2860,2860,2860,1
|
|
20240923,105100,313675910,2855,2855,2855,2855,1
|
|
20240923,105000,313673055,2860,2860,2860,2860,1
|
|
20240923,104900,313670195,2860,2860,2860,2860,0
|
|
20240923,104800,313670195,2860,2860,2860,2860,5
|
|
20240923,104700,313655895,2860,2860,2860,2860,0
|
|
20240923,104600,313655895,2860,2860,2860,2860,3
|
|
20240923,104500,313647315,2855,2855,2855,2855,0
|
|
20240923,104400,313647315,2855,2855,2855,2855,189
|
|
20240923,104300,313107720,2855,2855,2855,2855,1
|
|
20240923,104200,313104865,2860,2860,2865,2860,2663
|
|
20240923,104100,305488535,2865,2865,2865,2865,305
|
|
20240923,104000,304614710,2870,2870,2870,2870,5
|
|
20240923,103900,304600360,2865,2865,2865,2865,100
|
|
20240923,103800,304313860,2865,2865,2870,2865,162
|
|
20240923,103700,303849725,2865,2860,2865,2860,2283
|
|
20240923,103600,297310330,2860,2860,2860,2860,421
|
|
20240923,103500,296106270,2860,2860,2860,2860,116
|
|
20240923,103400,295774510,2860,2865,2865,2860,288
|
|
20240923,103300,294949485,2865,2865,2865,2865,11
|
|
20240923,103200,294917970,2865,2860,2865,2860,22
|
|
20240923,103100,294854945,2865,2865,2865,2865,0
|
|
20240923,103000,294854945,2865,2860,2865,2860,1158
|
|
20240923,102900,291537310,2860,2860,2860,2860,1803
|
|
20240923,102800,286380730,2855,2855,2855,2855,0
|
|
20240923,102700,286380730,2855,2855,2855,2855,0
|
|
20240923,102600,286380730,2855,2850,2855,2850,825
|
|
20240923,102500,284025455,2855,2850,2855,2850,77
|
|
20240923,102400,283805975,2850,2855,2855,2850,1406
|
|
20240923,102300,279798860,2855,2860,2860,2855,42
|
|
20240923,102200,279678850,2860,2860,2860,2860,0
|
|
20240923,102100,279678850,2860,2860,2860,2860,10
|
|
20240923,102000,279650250,2855,2855,2855,2855,1028
|
|
20240923,101900,276715310,2850,2855,2855,2850,2839
|
|
20240923,101800,268612930,2855,2855,2855,2855,2668
|
|
20240923,101700,260995790,2855,2855,2855,2855,47
|
|
20240923,101600,260861605,2860,2860,2860,2860,556
|
|
20240923,101500,259271445,2865,2865,2865,2865,71
|
|
20240923,101400,259068030,2870,2860,2870,2860,878
|
|
20240923,101300,256554850,2860,2860,2860,2860,212
|
|
20240923,101200,255948530,2860,2855,2860,2855,72
|
|
20240923,101100,255742860,2860,2855,2860,2855,585
|
|
20240923,101000,254069910,2855,2855,2855,2855,1620
|
|
20240923,100900,249444810,2860,2855,2860,2855,2036
|
|
20240923,100800,243632020,2855,2855,2855,2855,4
|
|
20240923,100700,243620600,2855,2855,2855,2855,0
|
|
20240923,100600,243620600,2855,2850,2855,2850,1291
|
|
20240923,100500,239941245,2850,2850,2850,2850,10
|
|
20240923,100400,239912745,2850,2850,2850,2850,48
|
|
20240923,100300,239775945,2850,2845,2850,2845,55
|
|
20240923,100200,239619445,2845,2850,2850,2845,1179
|
|
20240923,100100,236261060,2855,2855,2855,2855,42
|
|
20240923,100000,236141150,2850,2850,2850,2850,72
|
|
20240923,095900,235935950,2845,2845,2845,2845,20
|
|
20240923,095800,235879050,2845,2845,2845,2840,1050
|
|
20240923,095700,232892310,2850,2850,2850,2850,0
|
|
20240923,095600,232892310,2850,2850,2850,2850,50
|
|
20240923,095500,232749810,2850,2850,2850,2850,1329
|
|
20240923,095400,228962160,2855,2855,2855,2855,25
|
|
20240923,095300,228890785,2850,2850,2850,2850,0
|
|
20240923,095200,228890785,2850,2850,2850,2850,29
|
|
20240923,095100,228808135,2850,2845,2850,2845,1769
|
|
20240923,095000,223774980,2845,2850,2850,2845,1210
|
|
20240923,094900,220329585,2845,2845,2845,2845,14
|
|
20240923,094800,220289755,2845,2845,2845,2845,1
|
|
20240923,094700,220286910,2845,2840,2845,2840,208
|
|
20240923,094600,219695155,2845,2845,2845,2845,210
|
|
20240923,094500,219097705,2845,2845,2845,2845,2
|
|
20240923,094400,219092015,2845,2845,2845,2845,1
|
|
20240923,094300,219089170,2845,2845,2850,2845,1770
|
|
20240923,094200,214051270,2850,2840,2850,2840,2902
|
|
20240923,094100,205798390,2845,2835,2845,2835,1355
|
|
20240923,094000,201952380,2835,2830,2835,2830,631
|
|
20240923,093900,200166645,2830,2835,2835,2830,4445
|
|
20240923,093800,187587290,2835,2840,2840,2835,1354
|
|
20240923,093700,183748675,2840,2840,2840,2840,3
|
|
20240923,093600,183740155,2840,2840,2845,2840,296
|
|
20240923,093500,182899490,2840,2835,2840,2835,52
|
|
20240923,093400,182752045,2840,2840,2845,2840,394
|
|
20240923,093300,181633080,2840,2840,2840,2840,1
|
|
20240923,093200,181630240,2840,2835,2840,2830,1133
|
|
20240923,093100,178418670,2835,2835,2835,2830,555
|
|
20240923,093000,176847995,2830,2840,2840,2830,2567
|
|
20240923,092900,169579145,2840,2840,2840,2830,510
|
|
20240923,092800,168135580,2830,2835,2835,2830,2354
|
|
20240923,092700,161471955,2835,2835,2835,2835,123
|
|
20240923,092600,161123250,2840,2835,2840,2835,193
|
|
20240923,092500,160576045,2840,2835,2840,2835,582
|
|
20240923,092400,158925665,2835,2835,2835,2835,905
|
|
20240923,092300,156359990,2835,2835,2835,2835,337
|
|
20240923,092200,155404595,2840,2835,2840,2835,60
|
|
20240923,092100,155234445,2835,2835,2845,2835,909
|
|
20240923,092000,152657420,2835,2840,2840,2835,449
|
|
20240923,091900,151384005,2840,2840,2840,2840,1678
|
|
20240923,091800,146618485,2840,2845,2845,2840,897
|
|
20240923,091700,144070270,2845,2845,2845,2845,153
|
|
20240923,091600,143634985,2845,2845,2845,2845,105
|
|
20240923,091500,143336260,2840,2840,2840,2840,7
|
|
20240923,091400,143316380,2850,2850,2850,2845,60
|
|
20240923,091300,143145430,2850,2835,2850,2835,990
|
|
20240923,091200,140338750,2835,2840,2840,2835,5960
|
|
20240923,091100,123440520,2855,2855,2855,2855,4
|
|
20240923,091000,123429100,2855,2865,2865,2835,4881
|
|
20240923,090900,109565920,2865,2850,2865,2850,17
|
|
20240923,090800,109517440,2845,2865,2865,2845,6
|
|
20240923,090700,109500270,2865,2840,2865,2840,3924
|
|
20240923,090600,98322070,2840,2845,2845,2840,2747
|
|
20240923,090500,90520550,2845,2845,2845,2845,290
|
|
20240923,090400,89695500,2850,2835,2850,2835,190
|
|
20240923,090300,89155765,2835,2845,2845,2830,3552
|
|
20240923,090200,79078700,2850,2855,2860,2850,4670
|
|
20240923,090100,65761455,2855,2870,2870,2855,5571
|
|
20240923,090000,49831045,2870,2880,2885,2860,17307
|