598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185500,519788795,2870,2870,2870,2870,5302
|
|
20240924,185400,519788795,2870,2870,2870,2870,0
|
|
20240924,185300,519788795,2870,2870,2870,2870,0
|
|
20240924,185200,519788795,2870,2870,2870,2870,0
|
|
20240924,185100,519788795,2870,2870,2870,2870,0
|
|
20240924,185000,519788795,2870,2870,2870,2870,0
|
|
20240924,184900,519788795,2870,2870,2870,2870,0
|
|
20240924,184800,519788795,2870,2870,2870,2870,0
|
|
20240924,184700,519788795,2870,2870,2870,2870,0
|
|
20240924,184600,519788795,2870,2870,2870,2870,0
|
|
20240924,184500,519788795,2870,2870,2870,2870,0
|
|
20240924,184400,519788795,2870,2870,2870,2870,0
|
|
20240924,184300,519788795,2870,2870,2870,2870,0
|
|
20240924,184200,519788795,2870,2870,2870,2870,0
|
|
20240924,184100,519788795,2870,2870,2870,2870,0
|
|
20240924,184000,519788795,2870,2870,2870,2870,0
|
|
20240924,183900,519788795,2870,2870,2870,2870,0
|
|
20240924,183800,519788795,2870,2870,2870,2870,0
|
|
20240924,183700,519788795,2870,2870,2870,2870,0
|
|
20240924,183600,519788795,2870,2870,2870,2870,0
|
|
20240924,183500,519788795,2870,2870,2870,2870,0
|
|
20240924,183400,519788795,2870,2870,2870,2870,0
|
|
20240924,183300,519788795,2870,2870,2870,2870,0
|
|
20240924,183200,519788795,2870,2870,2870,2870,0
|
|
20240924,183100,519788795,2870,2870,2870,2870,0
|
|
20240924,183000,519788795,2870,2870,2870,2870,0
|
|
20240924,182900,519788795,2870,2870,2870,2870,0
|
|
20240924,182800,519788795,2870,2870,2870,2870,0
|
|
20240924,182700,519788795,2870,2870,2870,2870,0
|
|
20240924,182600,519788795,2870,2870,2870,2870,0
|
|
20240924,182500,519788795,2870,2870,2870,2870,5302
|
|
20240924,182400,519788795,2870,2870,2870,2870,0
|
|
20240924,182300,519788795,2870,2870,2870,2870,0
|
|
20240924,182200,519788795,2870,2870,2870,2870,0
|
|
20240924,182100,519788795,2870,2870,2870,2870,0
|
|
20240924,182000,519788795,2870,2870,2870,2870,0
|
|
20240924,181900,519788795,2870,2870,2870,2870,0
|
|
20240924,181800,519788795,2870,2870,2870,2870,0
|
|
20240924,181700,519788795,2870,2870,2870,2870,0
|
|
20240924,181600,519788795,2870,2870,2870,2870,0
|
|
20240924,181500,519788795,2870,2870,2870,2870,0
|
|
20240924,181400,519788795,2870,2870,2870,2870,0
|
|
20240924,181300,519788795,2870,2870,2870,2870,0
|
|
20240924,181200,519788795,2870,2870,2870,2870,0
|
|
20240924,181100,519788795,2870,2870,2870,2870,0
|
|
20240924,181000,519788795,2870,2870,2870,2870,0
|
|
20240924,180900,519788795,2870,2870,2870,2870,0
|
|
20240924,180800,519788795,2870,2870,2870,2870,0
|
|
20240924,180700,519788795,2870,2870,2870,2870,0
|
|
20240924,180600,519788795,2870,2870,2870,2870,0
|
|
20240924,180500,519788795,2870,2870,2870,2870,0
|
|
20240924,180400,519788795,2870,2870,2870,2870,0
|
|
20240924,180300,519788795,2870,2870,2870,2870,0
|
|
20240924,180200,519788795,2870,2870,2870,2870,0
|
|
20240924,180100,519788795,2870,2870,2870,2870,0
|
|
20240924,180000,519788795,2870,2870,2870,2870,0
|
|
20240924,175900,519788795,2870,2870,2870,2870,0
|
|
20240924,175800,519788795,2870,2870,2870,2870,0
|
|
20240924,175700,519788795,2870,2870,2870,2870,0
|
|
20240924,175600,519788795,2870,2870,2870,2870,0
|
|
20240924,175500,519788795,2870,2870,2870,2870,5302
|
|
20240924,175400,519788795,2870,2870,2870,2870,0
|
|
20240924,175300,519788795,2870,2870,2870,2870,0
|
|
20240924,175200,519788795,2870,2870,2870,2870,0
|
|
20240924,175100,519788795,2870,2870,2870,2870,0
|
|
20240924,175000,519788795,2870,2870,2870,2870,0
|
|
20240924,174900,519788795,2870,2870,2870,2870,0
|
|
20240924,174800,519788795,2870,2870,2870,2870,0
|
|
20240924,174700,519788795,2870,2870,2870,2870,0
|
|
20240924,174600,519788795,2870,2870,2870,2870,0
|
|
20240924,174500,519788795,2870,2870,2870,2870,0
|
|
20240924,174400,519788795,2870,2870,2870,2870,0
|
|
20240924,174300,519788795,2870,2870,2870,2870,0
|
|
20240924,174200,519788795,2870,2870,2870,2870,0
|
|
20240924,174100,519788795,2870,2870,2870,2870,0
|
|
20240924,174000,519788795,2870,2870,2870,2870,0
|
|
20240924,173900,519788795,2870,2870,2870,2870,0
|
|
20240924,173800,519788795,2870,2870,2870,2870,0
|
|
20240924,173700,519788795,2870,2870,2870,2870,0
|
|
20240924,173600,519788795,2870,2870,2870,2870,0
|
|
20240924,173500,519788795,2870,2870,2870,2870,0
|
|
20240924,173400,519788795,2870,2870,2870,2870,0
|
|
20240924,173300,519788795,2870,2870,2870,2870,0
|
|
20240924,173200,519788795,2870,2870,2870,2870,0
|
|
20240924,173100,519788795,2870,2870,2870,2870,0
|
|
20240924,173000,519788795,2870,2870,2870,2870,0
|
|
20240924,172900,519788795,2870,2870,2870,2870,0
|
|
20240924,172800,519788795,2870,2870,2870,2870,0
|
|
20240924,172700,519788795,2870,2870,2870,2870,0
|
|
20240924,172600,519788795,2870,2870,2870,2870,0
|
|
20240924,172500,519788795,2870,2870,2870,2870,5302
|
|
20240924,172400,519788795,2870,2870,2870,2870,0
|
|
20240924,172300,519788795,2870,2870,2870,2870,0
|
|
20240924,172200,519788795,2870,2870,2870,2870,0
|
|
20240924,172100,519788795,2870,2870,2870,2870,0
|
|
20240924,172000,519788795,2870,2870,2870,2870,0
|
|
20240924,171900,519788795,2870,2870,2870,2870,0
|
|
20240924,171800,519788795,2870,2870,2870,2870,0
|
|
20240924,171700,519788795,2870,2870,2870,2870,0
|
|
20240924,171600,519788795,2870,2870,2870,2870,0
|
|
20240924,171500,519788795,2870,2870,2870,2870,0
|
|
20240924,171400,519788795,2870,2870,2870,2870,0
|
|
20240924,171300,519788795,2870,2870,2870,2870,0
|
|
20240924,171200,519788795,2870,2870,2870,2870,0
|
|
20240924,171100,519788795,2870,2870,2870,2870,0
|
|
20240924,171000,519788795,2870,2870,2870,2870,0
|
|
20240924,170900,519788795,2870,2870,2870,2870,0
|
|
20240924,170800,519788795,2870,2870,2870,2870,0
|
|
20240924,170700,519788795,2870,2870,2870,2870,0
|
|
20240924,170600,519788795,2870,2870,2870,2870,0
|
|
20240924,170500,519788795,2870,2870,2870,2870,0
|
|
20240924,170400,519788795,2870,2870,2870,2870,0
|
|
20240924,170300,519788795,2870,2870,2870,2870,0
|
|
20240924,170200,519788795,2870,2870,2870,2870,0
|
|
20240924,170100,519788795,2870,2870,2870,2870,0
|
|
20240924,170000,519788795,2870,2870,2870,2870,0
|
|
20240924,165900,519788795,2870,2870,2870,2870,0
|
|
20240924,165800,519788795,2870,2870,2870,2870,0
|
|
20240924,165700,519788795,2870,2870,2870,2870,0
|
|
20240924,165600,519788795,2870,2870,2870,2870,0
|
|
20240924,165500,519788795,2870,2870,2870,2870,5302
|
|
20240924,165400,519788795,2870,2870,2870,2870,0
|
|
20240924,165300,519788795,2870,2870,2870,2870,0
|
|
20240924,165200,519788795,2870,2870,2870,2870,0
|
|
20240924,165100,519788795,2870,2870,2870,2870,0
|
|
20240924,165000,519788795,2870,2870,2870,2870,0
|
|
20240924,164900,519788795,2870,2870,2870,2870,0
|
|
20240924,164800,519788795,2870,2870,2870,2870,0
|
|
20240924,164700,519788795,2870,2870,2870,2870,0
|
|
20240924,164600,519788795,2870,2870,2870,2870,0
|
|
20240924,164500,519788795,2870,2870,2870,2870,0
|
|
20240924,164400,519788795,2870,2870,2870,2870,0
|
|
20240924,164300,519788795,2870,2870,2870,2870,0
|
|
20240924,164200,519788795,2870,2870,2870,2870,0
|
|
20240924,164100,519788795,2870,2870,2870,2870,0
|
|
20240924,164000,519788795,2870,2870,2870,2870,0
|
|
20240924,163900,519788795,2870,2870,2870,2870,0
|
|
20240924,163800,519788795,2870,2870,2870,2870,0
|
|
20240924,163700,519788795,2870,2870,2870,2870,0
|
|
20240924,163600,519788795,2870,2870,2870,2870,0
|
|
20240924,163500,519788795,2870,2870,2870,2870,0
|
|
20240924,163400,519788795,2870,2870,2870,2870,0
|
|
20240924,163300,519788795,2870,2870,2870,2870,0
|
|
20240924,163200,519788795,2870,2870,2870,2870,0
|
|
20240924,163100,519788795,2870,2870,2870,2870,0
|
|
20240924,163000,519788795,2870,2870,2870,2870,0
|
|
20240924,162900,519788795,2870,2870,2870,2870,0
|
|
20240924,162800,519788795,2870,2870,2870,2870,0
|
|
20240924,162700,519788795,2870,2870,2870,2870,0
|
|
20240924,162600,519788795,2870,2870,2870,2870,0
|
|
20240924,162500,519788795,2870,2870,2870,2870,5302
|
|
20240924,162400,519788795,2870,2870,2870,2870,0
|
|
20240924,162300,519788795,2870,2870,2870,2870,0
|
|
20240924,162200,519788795,2870,2870,2870,2870,0
|
|
20240924,162100,519788795,2870,2870,2870,2870,0
|
|
20240924,162000,519788795,2870,2870,2870,2870,0
|
|
20240924,161900,519788795,2870,2870,2870,2870,0
|
|
20240924,161800,519788795,2870,2870,2870,2870,0
|
|
20240924,161700,519788795,2870,2870,2870,2870,0
|
|
20240924,161600,519788795,2870,2870,2870,2870,0
|
|
20240924,161500,519788795,2870,2870,2870,2870,0
|
|
20240924,161400,519788795,2870,2870,2870,2870,0
|
|
20240924,161300,519788795,2870,2870,2870,2870,0
|
|
20240924,161200,519788795,2870,2870,2870,2870,0
|
|
20240924,161100,519788795,2870,2870,2870,2870,0
|
|
20240924,161000,519788795,2870,2870,2870,2870,0
|
|
20240924,160900,519788795,2870,2870,2870,2870,0
|
|
20240924,160800,519788795,2870,2870,2870,2870,0
|
|
20240924,160700,519788795,2870,2870,2870,2870,0
|
|
20240924,160600,519788795,2870,2870,2870,2870,0
|
|
20240924,160500,519788795,2870,2870,2870,2870,0
|
|
20240924,160400,519788795,2870,2870,2870,2870,0
|
|
20240924,160300,519788795,2870,2870,2870,2870,0
|
|
20240924,160200,519788795,2870,2870,2870,2870,0
|
|
20240924,160100,519788795,2870,2870,2870,2870,0
|
|
20240924,160000,519788795,2870,2870,2870,2870,0
|
|
20240924,155900,519788795,2870,2870,2870,2870,0
|
|
20240924,155800,519788795,2870,2870,2870,2870,0
|
|
20240924,155700,519788795,2870,2870,2870,2870,0
|
|
20240924,155600,519788795,2870,2870,2870,2870,0
|
|
20240924,155500,519788795,2870,2870,2870,2870,5302
|
|
20240924,155400,519788795,2870,2870,2870,2870,0
|
|
20240924,155300,519788795,2870,2870,2870,2870,0
|
|
20240924,155200,519788795,2870,2870,2870,2870,0
|
|
20240924,155100,519788795,2870,2870,2870,2870,0
|
|
20240924,155000,519788795,2870,2870,2870,2870,0
|
|
20240924,154900,519788795,2870,2870,2870,2870,0
|
|
20240924,154800,519788795,2870,2870,2870,2870,0
|
|
20240924,154700,519788795,2870,2870,2870,2870,0
|
|
20240924,154600,519788795,2870,2870,2870,2870,0
|
|
20240924,154500,519788795,2870,2870,2870,2870,0
|
|
20240924,154400,519788795,2870,2870,2870,2870,0
|
|
20240924,154300,519788795,2870,2870,2870,2870,0
|
|
20240924,154200,519788795,2870,2870,2870,2870,0
|
|
20240924,154100,519788795,2870,2870,2870,2870,0
|
|
20240924,154000,519788795,2870,2870,2870,2870,0
|
|
20240924,153900,519788795,2870,2870,2870,2870,0
|
|
20240924,153800,519788795,2870,2870,2870,2870,0
|
|
20240924,153700,519788795,2870,2870,2870,2870,0
|
|
20240924,153600,519788795,2870,2870,2870,2870,0
|
|
20240924,153500,519788795,2870,2870,2870,2870,0
|
|
20240924,153400,519788795,2870,2870,2870,2870,0
|
|
20240924,153300,519788795,2870,2870,2870,2870,0
|
|
20240924,153200,519788795,2870,2870,2870,2870,0
|
|
20240924,153100,519788795,2870,2870,2870,2870,0
|
|
20240924,153000,519788795,2870,2870,2870,2870,5302
|
|
20240924,152900,504572055,2875,2875,2875,2875,0
|
|
20240924,152800,504572055,2875,2875,2875,2875,0
|
|
20240924,152700,504572055,2875,2875,2875,2875,0
|
|
20240924,152600,504572055,2875,2875,2875,2875,0
|
|
20240924,152500,504572055,2875,2875,2875,2875,0
|
|
20240924,152400,504572055,2875,2875,2875,2875,0
|
|
20240924,152300,504572055,2875,2875,2875,2875,0
|
|
20240924,152200,504572055,2875,2875,2875,2875,0
|
|
20240924,152100,504572055,2875,2875,2875,2875,0
|
|
20240924,152000,504572055,2875,2875,2875,2875,0
|
|
20240924,151900,504572055,2875,2870,2875,2870,2761
|
|
20240924,151800,496647910,2865,2865,2865,2865,0
|
|
20240924,151700,496647910,2865,2870,2870,2865,70
|
|
20240924,151600,496447260,2870,2870,2870,2870,7
|
|
20240924,151500,496427170,2875,2870,2875,2870,1978
|
|
20240924,151400,490749185,2870,2870,2870,2870,6
|
|
20240924,151300,490731965,2870,2870,2870,2870,5
|
|
20240924,151200,490717615,2870,2870,2870,2870,40
|
|
20240924,151100,490602815,2870,2870,2870,2870,72
|
|
20240924,151000,490396175,2870,2870,2870,2870,0
|
|
20240924,150900,490396175,2870,2870,2870,2870,0
|
|
20240924,150800,490396175,2870,2870,2870,2870,20
|
|
20240924,150700,490338775,2865,2865,2865,2865,600
|
|
20240924,150600,488619775,2865,2865,2865,2865,0
|
|
20240924,150500,488619775,2865,2865,2865,2865,0
|
|
20240924,150400,488619775,2865,2865,2865,2865,0
|
|
20240924,150300,488619775,2865,2865,2865,2865,470
|
|
20240924,150200,487273225,2865,2865,2865,2865,694
|
|
20240924,150100,485284915,2865,2865,2865,2865,33
|
|
20240924,150000,485190370,2865,2865,2865,2865,244
|
|
20240924,145900,484491310,2870,2870,2870,2870,20
|
|
20240924,145800,484433910,2875,2875,2875,2875,0
|
|
20240924,145700,484433910,2875,2870,2875,2870,1845
|
|
20240924,145600,479137745,2860,2860,2860,2860,0
|
|
20240924,145500,479137745,2860,2860,2870,2860,25
|
|
20240924,145400,479066225,2860,2865,2865,2860,1955
|
|
20240924,145300,473473680,2870,2870,2870,2870,0
|
|
20240924,145200,473473680,2870,2870,2870,2870,0
|
|
20240924,145100,473473680,2870,2870,2870,2870,0
|
|
20240924,145000,473473680,2870,2865,2870,2860,1451
|
|
20240924,144900,469319355,2865,2865,2865,2865,65
|
|
20240924,144800,469133130,2865,2865,2865,2865,59
|
|
20240924,144700,468964095,2870,2870,2870,2870,0
|
|
20240924,144600,468964095,2870,2870,2870,2870,0
|
|
20240924,144500,468964095,2870,2870,2870,2870,100
|
|
20240924,144400,468677095,2870,2865,2870,2865,547
|
|
20240924,144300,467109930,2865,2865,2865,2865,836
|
|
20240924,144200,464714790,2865,2865,2865,2865,2374
|
|
20240924,144100,457913280,2865,2865,2865,2865,0
|
|
20240924,144000,457913280,2865,2865,2865,2865,0
|
|
20240924,143900,457913280,2865,2865,2865,2865,2
|
|
20240924,143800,457907550,2855,2855,2855,2855,254
|
|
20240924,143700,457182380,2850,2850,2850,2850,0
|
|
20240924,143600,457182380,2850,2850,2850,2850,6
|
|
20240924,143500,457165280,2850,2860,2860,2845,16860
|
|
20240924,143400,409049200,2865,2865,2865,2865,50
|
|
20240924,143300,408905950,2865,2865,2865,2865,0
|
|
20240924,143200,408905950,2865,2860,2865,2860,990
|
|
20240924,143100,406074540,2860,2860,2860,2860,458
|
|
20240924,143000,404764660,2860,2860,2860,2860,204
|
|
20240924,142900,404181220,2860,2860,2860,2860,10
|
|
20240924,142800,404152620,2860,2860,2860,2860,0
|
|
20240924,142700,404152620,2860,2860,2860,2860,901
|
|
20240924,142600,401575760,2865,2865,2865,2865,0
|
|
20240924,142500,401575760,2865,2865,2865,2865,0
|
|
20240924,142400,401575760,2865,2865,2865,2865,2
|
|
20240924,142300,401570030,2865,2865,2865,2865,243
|
|
20240924,142200,400873835,2865,2865,2865,2865,26
|
|
20240924,142100,400799345,2865,2865,2865,2865,1
|
|
20240924,142000,400796480,2860,2860,2860,2860,1000
|
|
20240924,141900,397936480,2865,2865,2865,2865,0
|
|
20240924,141800,397936480,2865,2865,2865,2865,0
|
|
20240924,141700,397936480,2865,2865,2865,2865,0
|
|
20240924,141600,397936480,2865,2860,2865,2860,5
|
|
20240924,141500,397922165,2865,2865,2865,2865,1
|
|
20240924,141400,397919300,2865,2865,2865,2865,255
|
|
20240924,141300,397188725,2865,2865,2865,2865,1638
|
|
20240924,141200,392495855,2865,2865,2865,2865,0
|
|
20240924,141100,392495855,2865,2865,2865,2865,0
|
|
20240924,141000,392495855,2865,2865,2865,2865,0
|
|
20240924,140900,392495855,2865,2865,2865,2865,0
|
|
20240924,140800,392495855,2865,2865,2865,2865,0
|
|
20240924,140700,392495855,2865,2865,2865,2865,344
|
|
20240924,140600,391510295,2865,2865,2865,2865,0
|
|
20240924,140500,391510295,2865,2865,2865,2865,1001
|
|
20240924,140400,388642430,2860,2860,2860,2860,19
|
|
20240924,140300,388588090,2860,2860,2860,2860,0
|
|
20240924,140200,388588090,2860,2860,2860,2860,0
|
|
20240924,140100,388588090,2860,2860,2860,2860,450
|
|
20240924,140000,387301090,2860,2865,2865,2860,2
|
|
20240924,135900,387295365,2865,2865,2865,2865,0
|
|
20240924,135800,387295365,2865,2865,2865,2865,0
|
|
20240924,135700,387295365,2865,2865,2865,2865,319
|
|
20240924,135600,386381430,2865,2865,2865,2865,0
|
|
20240924,135500,386381430,2865,2865,2865,2865,1
|
|
20240924,135400,386378565,2870,2865,2870,2865,3
|
|
20240924,135300,386369965,2870,2870,2870,2870,0
|
|
20240924,135200,386369965,2870,2870,2870,2870,0
|
|
20240924,135100,386369965,2870,2870,2870,2870,0
|
|
20240924,135000,386369965,2870,2870,2870,2870,0
|
|
20240924,134900,386369965,2870,2870,2870,2870,2
|
|
20240924,134800,386364225,2860,2860,2860,2860,0
|
|
20240924,134700,386364225,2860,2860,2860,2860,1000
|
|
20240924,134600,383504225,2865,2865,2865,2865,42
|
|
20240924,134500,383383895,2870,2860,2870,2860,156
|
|
20240924,134400,382937500,2865,2865,2865,2865,261
|
|
20240924,134300,382189735,2865,2865,2865,2865,0
|
|
20240924,134200,382189735,2865,2865,2865,2865,856
|
|
20240924,134100,379737295,2860,2860,2860,2860,32
|
|
20240924,134000,379645775,2865,2865,2865,2865,1
|
|
20240924,133900,379642910,2865,2865,2865,2865,0
|
|
20240924,133800,379642910,2865,2865,2865,2865,4
|
|
20240924,133700,379631450,2865,2865,2865,2865,410
|
|
20240924,133600,378456800,2865,2865,2865,2865,0
|
|
20240924,133500,378456800,2865,2865,2865,2865,0
|
|
20240924,133400,378456800,2865,2865,2865,2865,11
|
|
20240924,133300,378425285,2870,2870,2870,2870,7
|
|
20240924,133200,378405195,2860,2860,2860,2860,0
|
|
20240924,133100,378405195,2860,2860,2860,2860,0
|
|
20240924,133000,378405195,2860,2860,2860,2860,3
|
|
20240924,132900,378396615,2870,2870,2870,2870,0
|
|
20240924,132800,378396615,2870,2870,2870,2870,0
|
|
20240924,132700,378396615,2870,2870,2870,2870,0
|
|
20240924,132600,378396615,2870,2870,2870,2870,50
|
|
20240924,132500,378253115,2870,2865,2870,2865,1000
|
|
20240924,132400,375383120,2865,2865,2865,2865,0
|
|
20240924,132300,375383120,2865,2865,2865,2865,7
|
|
20240924,132200,375363065,2865,2865,2865,2865,0
|
|
20240924,132100,375363065,2865,2865,2865,2865,0
|
|
20240924,132000,375363065,2865,2865,2865,2865,0
|
|
20240924,131900,375363065,2865,2865,2865,2865,11
|
|
20240924,131800,375331550,2870,2870,2870,2870,0
|
|
20240924,131700,375331550,2870,2870,2870,2870,1
|
|
20240924,131600,375328680,2860,2860,2860,2860,0
|
|
20240924,131500,375328680,2860,2860,2860,2860,250
|
|
20240924,131400,374613680,2870,2865,2870,2865,4266
|
|
20240924,131300,362391090,2860,2860,2860,2860,100
|
|
20240924,131200,362105090,2860,2860,2860,2860,0
|
|
20240924,131100,362105090,2860,2860,2860,2860,0
|
|
20240924,131000,362105090,2860,2860,2860,2860,100
|
|
20240924,130900,361819090,2860,2860,2860,2860,5
|
|
20240924,130800,361804790,2860,2860,2860,2860,235
|
|
20240924,130700,361132690,2860,2860,2860,2860,10
|
|
20240924,130600,361104090,2860,2860,2860,2860,0
|
|
20240924,130500,361104090,2860,2860,2860,2860,5
|
|
20240924,130400,361089790,2860,2860,2860,2860,20
|
|
20240924,130300,361032590,2860,2860,2860,2860,0
|
|
20240924,130200,361032590,2860,2860,2860,2860,0
|
|
20240924,130100,361032590,2860,2860,2860,2860,0
|
|
20240924,130000,361032590,2860,2865,2865,2860,200
|
|
20240924,125900,360460570,2860,2860,2860,2860,0
|
|
20240924,125800,360460570,2860,2860,2860,2860,1000
|
|
20240924,125700,357600570,2860,2860,2860,2860,0
|
|
20240924,125600,357600570,2860,2860,2860,2860,20
|
|
20240924,125500,357543370,2855,2855,2855,2855,0
|
|
20240924,125400,357543370,2855,2860,2860,2855,403
|
|
20240924,125300,356391765,2860,2860,2860,2860,0
|
|
20240924,125200,356391765,2860,2860,2860,2860,0
|
|
20240924,125100,356391765,2860,2860,2860,2860,0
|
|
20240924,125000,356391765,2860,2860,2860,2860,0
|
|
20240924,124900,356391765,2860,2860,2860,2860,0
|
|
20240924,124800,356391765,2860,2860,2860,2860,0
|
|
20240924,124700,356391765,2860,2860,2860,2860,15
|
|
20240924,124600,356348865,2860,2860,2860,2860,0
|
|
20240924,124500,356348865,2860,2865,2865,2860,469
|
|
20240924,124400,355007505,2865,2865,2865,2865,5
|
|
20240924,124300,354993180,2865,2865,2865,2865,11
|
|
20240924,124200,354961665,2860,2860,2860,2860,0
|
|
20240924,124100,354961665,2860,2860,2860,2860,1
|
|
20240924,124000,354958805,2860,2860,2860,2860,1
|
|
20240924,123900,354955945,2860,2860,2860,2860,103
|
|
20240924,123800,354661365,2860,2860,2860,2860,30
|
|
20240924,123700,354575565,2860,2860,2860,2860,0
|
|
20240924,123600,354575565,2860,2860,2860,2860,0
|
|
20240924,123500,354575565,2860,2860,2860,2860,467
|
|
20240924,123400,353239945,2860,2860,2860,2860,0
|
|
20240924,123300,353239945,2860,2860,2860,2860,0
|
|
20240924,123200,353239945,2860,2865,2865,2860,158
|
|
20240924,123100,352787815,2860,2860,2860,2860,25
|
|
20240924,123000,352716315,2865,2865,2865,2865,25
|
|
20240924,122900,352644690,2865,2865,2865,2865,7
|
|
20240924,122800,352624635,2865,2865,2865,2865,0
|
|
20240924,122700,352624635,2865,2865,2865,2865,549
|
|
20240924,122600,351051750,2870,2870,2870,2870,4
|
|
20240924,122500,351040270,2870,2870,2870,2870,0
|
|
20240924,122400,351040270,2870,2870,2870,2870,0
|
|
20240924,122300,351040270,2870,2870,2870,2870,0
|
|
20240924,122200,351040270,2870,2870,2870,2870,4
|
|
20240924,122100,351028790,2865,2865,2865,2865,0
|
|
20240924,122000,351028790,2865,2865,2865,2865,2
|
|
20240924,121900,351023060,2865,2865,2865,2865,0
|
|
20240924,121800,351023060,2865,2865,2865,2865,0
|
|
20240924,121700,351023060,2865,2865,2865,2865,0
|
|
20240924,121600,351023060,2865,2865,2865,2865,0
|
|
20240924,121500,351023060,2865,2865,2865,2865,100
|
|
20240924,121400,350736560,2865,2865,2865,2865,200
|
|
20240924,121300,350163560,2865,2865,2865,2865,756
|
|
20240924,121200,347997620,2865,2865,2865,2865,200
|
|
20240924,121100,347424620,2865,2865,2865,2865,41
|
|
20240924,121000,347307155,2870,2870,2870,2870,0
|
|
20240924,120900,347307155,2870,2870,2870,2870,4
|
|
20240924,120800,347295675,2870,2870,2870,2870,0
|
|
20240924,120700,347295675,2870,2870,2870,2870,100
|
|
20240924,120600,347008675,2870,2870,2870,2870,0
|
|
20240924,120500,347008675,2870,2870,2870,2870,200
|
|
20240924,120400,346434675,2870,2870,2870,2870,6
|
|
20240924,120300,346417455,2865,2865,2865,2865,108
|
|
20240924,120200,346108035,2865,2865,2865,2865,0
|
|
20240924,120100,346108035,2865,2865,2865,2865,1
|
|
20240924,120000,346105170,2870,2870,2870,2870,0
|
|
20240924,115900,346105170,2870,2870,2870,2870,4
|
|
20240924,115800,346093690,2865,2865,2865,2865,100
|
|
20240924,115700,345807190,2865,2865,2865,2865,0
|
|
20240924,115600,345807190,2865,2865,2865,2865,0
|
|
20240924,115500,345807190,2865,2865,2865,2865,1
|
|
20240924,115400,345804325,2870,2870,2870,2870,0
|
|
20240924,115300,345804325,2870,2870,2870,2870,0
|
|
20240924,115200,345804325,2870,2870,2870,2870,5
|
|
20240924,115100,345789975,2870,2870,2870,2870,0
|
|
20240924,115000,345789975,2870,2870,2870,2870,9
|
|
20240924,114900,345764145,2870,2870,2870,2870,50
|
|
20240924,114800,345620645,2865,2865,2865,2865,0
|
|
20240924,114700,345620645,2865,2865,2865,2865,887
|
|
20240924,114600,343079390,2870,2870,2870,2870,10
|
|
20240924,114500,343050690,2870,2870,2870,2870,0
|
|
20240924,114400,343050690,2870,2870,2870,2870,0
|
|
20240924,114300,343050690,2870,2870,2870,2870,0
|
|
20240924,114200,343050690,2870,2870,2870,2870,4
|
|
20240924,114100,343039210,2870,2870,2870,2870,0
|
|
20240924,114000,343039210,2870,2870,2870,2870,0
|
|
20240924,113900,343039210,2870,2870,2870,2870,2
|
|
20240924,113800,343033470,2875,2875,2875,2875,0
|
|
20240924,113700,343033470,2875,2875,2875,2875,0
|
|
20240924,113600,343033470,2875,2865,2875,2865,200
|
|
20240924,113500,342459965,2865,2865,2865,2865,0
|
|
20240924,113400,342459965,2865,2865,2865,2865,18
|
|
20240924,113300,342408395,2870,2870,2870,2870,8
|
|
20240924,113200,342385435,2870,2870,2870,2870,0
|
|
20240924,113100,342385435,2870,2870,2870,2870,0
|
|
20240924,113000,342385435,2870,2870,2870,2870,0
|
|
20240924,112900,342385435,2870,2870,2870,2870,0
|
|
20240924,112800,342385435,2870,2870,2870,2870,0
|
|
20240924,112700,342385435,2870,2870,2870,2870,3
|
|
20240924,112600,342376825,2870,2870,2870,2870,0
|
|
20240924,112500,342376825,2870,2870,2870,2870,0
|
|
20240924,112400,342376825,2870,2875,2875,2870,613
|
|
20240924,112300,340616515,2875,2875,2875,2875,4
|
|
20240924,112200,340605015,2875,2875,2875,2875,0
|
|
20240924,112100,340605015,2875,2875,2875,2875,0
|
|
20240924,112000,340605015,2875,2875,2875,2875,59
|
|
20240924,111900,340435390,2870,2870,2870,2870,0
|
|
20240924,111800,340435390,2870,2870,2870,2870,3
|
|
20240924,111700,340426780,2870,2870,2870,2870,118
|
|
20240924,111600,340088120,2870,2870,2870,2870,0
|
|
20240924,111500,340088120,2870,2875,2875,2870,1028
|
|
20240924,111400,337136260,2875,2870,2875,2870,53
|
|
20240924,111300,336984120,2875,2875,2875,2875,0
|
|
20240924,111200,336984120,2875,2870,2875,2870,177
|
|
20240924,111100,336475270,2870,2870,2870,2870,0
|
|
20240924,111000,336475270,2870,2870,2870,2870,0
|
|
20240924,110900,336475270,2870,2860,2870,2860,10961
|
|
20240924,110800,305018340,2860,2865,2865,2860,1886
|
|
20240924,110700,299624355,2860,2865,2865,2860,396
|
|
20240924,110600,298491445,2870,2870,2870,2870,0
|
|
20240924,110500,298491445,2870,2870,2870,2870,145
|
|
20240924,110400,298075295,2870,2870,2870,2870,39
|
|
20240924,110300,297963365,2870,2870,2870,2870,100
|
|
20240924,110200,297676365,2870,2870,2870,2870,2900
|
|
20240924,110100,289353365,2870,2870,2870,2870,300
|
|
20240924,110000,288492365,2870,2870,2870,2870,4
|
|
20240924,105900,288480885,2870,2870,2870,2870,0
|
|
20240924,105800,288480885,2870,2870,2870,2865,52
|
|
20240924,105700,288331880,2870,2865,2870,2865,102
|
|
20240924,105600,288039465,2865,2865,2865,2865,0
|
|
20240924,105500,288039465,2865,2870,2870,2865,806
|
|
20240924,105400,285728420,2870,2865,2870,2865,449
|
|
20240924,105300,284439865,2865,2865,2865,2865,0
|
|
20240924,105200,284439865,2865,2870,2870,2865,2215
|
|
20240924,105100,278093050,2865,2865,2865,2865,340
|
|
20240924,105000,277118950,2865,2865,2865,2865,47
|
|
20240924,104900,276984295,2870,2870,2870,2870,2241
|
|
20240924,104800,270552625,2875,2875,2875,2875,4
|
|
20240924,104700,270541125,2875,2875,2875,2875,1
|
|
20240924,104600,270538250,2870,2870,2870,2870,0
|
|
20240924,104500,270538250,2870,2870,2870,2870,53
|
|
20240924,104400,270386140,2870,2875,2875,2870,1086
|
|
20240924,104300,267264320,2870,2870,2870,2870,72
|
|
20240924,104200,267057680,2875,2875,2875,2875,6
|
|
20240924,104100,267040430,2870,2870,2870,2870,0
|
|
20240924,104000,267040430,2870,2870,2870,2870,25
|
|
20240924,103900,266968680,2875,2875,2875,2875,4
|
|
20240924,103800,266957180,2875,2875,2875,2875,5
|
|
20240924,103700,266942805,2875,2875,2875,2875,2238
|
|
20240924,103600,260508555,2870,2875,2875,2870,554
|
|
20240924,103500,258918305,2870,2870,2870,2870,245
|
|
20240924,103400,258215155,2875,2875,2875,2875,0
|
|
20240924,103300,258215155,2875,2875,2875,2875,104
|
|
20240924,103200,257916155,2875,2875,2875,2875,300
|
|
20240924,103100,257053655,2875,2875,2875,2875,0
|
|
20240924,103000,257053655,2875,2880,2880,2875,1153
|
|
20240924,102900,253734375,2880,2880,2880,2880,100
|
|
20240924,102800,253446375,2880,2875,2880,2875,5003
|
|
20240924,102700,239062735,2875,2875,2875,2875,304
|
|
20240924,102600,238188735,2875,2870,2875,2870,4200
|
|
20240924,102500,226113745,2875,2875,2875,2875,0
|
|
20240924,102400,226113745,2875,2875,2875,2875,4
|
|
20240924,102300,226102245,2870,2870,2870,2870,1100
|
|
20240924,102200,222945245,2870,2870,2870,2870,173
|
|
20240924,102100,222448735,2875,2870,2875,2870,1504
|
|
20240924,102000,218132235,2875,2875,2875,2875,100
|
|
20240924,101900,217844735,2875,2875,2875,2875,204
|
|
20240924,101800,217258235,2870,2870,2870,2870,2100
|
|
20240924,101700,211231235,2870,2870,2870,2870,1090
|
|
20240924,101600,208102935,2870,2870,2870,2870,4
|
|
20240924,101500,208091455,2870,2870,2870,2870,0
|
|
20240924,101400,208091455,2870,2870,2870,2870,0
|
|
20240924,101300,208091455,2870,2870,2870,2870,25
|
|
20240924,101200,208019705,2865,2865,2865,2865,0
|
|
20240924,101100,208019705,2865,2865,2865,2865,1181
|
|
20240924,101000,204636140,2870,2865,2870,2865,94
|
|
20240924,100900,204366810,2865,2870,2870,2865,104
|
|
20240924,100800,204068830,2870,2870,2870,2870,2
|
|
20240924,100700,204063090,2870,2870,2870,2870,1509
|
|
20240924,100600,199732260,2870,2865,2870,2865,225
|
|
20240924,100500,199087625,2870,2865,2870,2865,13
|
|
20240924,100400,199050345,2870,2870,2870,2870,30
|
|
20240924,100300,198964245,2870,2870,2870,2870,4
|
|
20240924,100200,198952765,2865,2865,2870,2865,292
|
|
20240924,100100,198116160,2870,2870,2870,2870,0
|
|
20240924,100000,198116160,2870,2870,2870,2870,1693
|
|
20240924,095900,193257250,2875,2875,2875,2875,21
|
|
20240924,095800,193196875,2870,2875,2875,2870,479
|
|
20240924,095700,191822125,2875,2875,2875,2875,1
|
|
20240924,095600,191819250,2870,2875,2875,2870,1498
|
|
20240924,095500,187519105,2875,2870,2875,2870,40
|
|
20240924,095400,187404285,2870,2870,2870,2870,97
|
|
20240924,095300,187125895,2870,2870,2870,2870,260
|
|
20240924,095200,186379695,2875,2870,2875,2870,293
|
|
20240924,095100,185538765,2870,2870,2870,2870,440
|
|
20240924,095000,184275965,2875,2875,2875,2875,0
|
|
20240924,094900,184275965,2875,2875,2875,2875,525
|
|
20240924,094800,182766590,2875,2875,2880,2875,732
|
|
20240924,094700,180661860,2870,2870,2875,2870,2660
|
|
20240924,094600,173021375,2865,2870,2870,2865,160
|
|
20240924,094500,172562955,2870,2865,2870,2865,126
|
|
20240924,094400,172201340,2870,2870,2870,2865,72
|
|
20240924,094300,171994985,2865,2865,2865,2865,809
|
|
20240924,094200,169677200,2865,2860,2865,2860,534
|
|
20240924,094100,168149940,2865,2865,2865,2865,254
|
|
20240924,094000,167422230,2865,2865,2865,2865,4
|
|
20240924,093900,167410770,2865,2865,2865,2865,100
|
|
20240924,093800,167124270,2860,2860,2860,2855,1300
|
|
20240924,093700,163411280,2860,2850,2860,2850,203
|
|
20240924,093600,162832470,2850,2850,2850,2850,1457
|
|
20240924,093500,158680020,2850,2850,2860,2850,3533
|
|
20240924,093400,148610930,2850,2860,2860,2850,3152
|
|
20240924,093300,139627290,2860,2855,2860,2855,1945
|
|
20240924,093200,134074260,2855,2845,2855,2845,179
|
|
20240924,093100,133564665,2845,2865,2865,2845,9588
|
|
20240924,093000,106234795,2860,2860,2860,2860,3000
|
|
20240924,092900,97654795,2860,2860,2860,2860,1
|
|
20240924,092800,97651935,2860,2860,2860,2860,1155
|
|
20240924,092700,94348635,2865,2865,2865,2865,375
|
|
20240924,092600,93274260,2865,2865,2865,2865,2406
|
|
20240924,092500,86381070,2865,2860,2865,2860,189
|
|
20240924,092400,85840520,2860,2860,2860,2860,201
|
|
20240924,092300,85265660,2855,2860,2860,2855,1000
|
|
20240924,092200,82410215,2860,2860,2860,2860,50
|
|
20240924,092100,82267215,2860,2860,2860,2860,0
|
|
20240924,092000,82267215,2860,2860,2860,2860,120
|
|
20240924,091900,81924015,2855,2855,2855,2855,721
|
|
20240924,091800,79865560,2850,2850,2860,2850,1293
|
|
20240924,091700,76180070,2850,2860,2860,2850,629
|
|
20240924,091600,74387290,2845,2855,2855,2845,3479
|
|
20240924,091500,64471740,2855,2855,2860,2855,1220
|
|
20240924,091400,60987640,2860,2860,2860,2860,16
|
|
20240924,091300,60941880,2860,2860,2860,2860,69
|
|
20240924,091200,60744540,2865,2865,2865,2865,1
|
|
20240924,091100,60741675,2865,2865,2865,2865,50
|
|
20240924,091000,60598425,2860,2860,2860,2860,150
|
|
20240924,090900,60169425,2870,2865,2870,2865,1573
|
|
20240924,090800,55662700,2860,2865,2865,2855,3609
|
|
20240924,090700,45326375,2865,2870,2870,2865,154
|
|
20240924,090600,44884400,2870,2875,2875,2870,2137
|
|
20240924,090500,38750685,2880,2880,2880,2880,1170
|
|
20240924,090400,35381085,2880,2890,2890,2875,743
|
|
20240924,090300,33236130,2890,2870,2890,2870,3382
|
|
20240924,090200,23501350,2870,2885,2885,2870,881
|
|
20240924,090100,20962730,2870,2870,2890,2870,933
|
|
20240924,090000,18276885,2870,2865,2870,2865,6379
|