614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191100,941133180,2465,2465,2465,2465,9328
|
|
20240905,191000,941133180,2465,2465,2465,2465,0
|
|
20240905,190900,941133180,2465,2465,2465,2465,0
|
|
20240905,190800,941133180,2465,2465,2465,2465,0
|
|
20240905,190700,941133180,2465,2465,2465,2465,0
|
|
20240905,190600,941133180,2465,2465,2465,2465,0
|
|
20240905,190500,941133180,2465,2465,2465,2465,0
|
|
20240905,190400,941133180,2465,2465,2465,2465,0
|
|
20240905,190300,941133180,2465,2465,2465,2465,0
|
|
20240905,190200,941133180,2465,2465,2465,2465,0
|
|
20240905,190100,941133180,2465,2465,2465,2465,0
|
|
20240905,190000,941133180,2465,2465,2465,2465,0
|
|
20240905,185900,941133180,2465,2465,2465,2465,0
|
|
20240905,185800,941133180,2465,2465,2465,2465,0
|
|
20240905,185700,941133180,2465,2465,2465,2465,0
|
|
20240905,185600,941133180,2465,2465,2465,2465,0
|
|
20240905,185500,941133180,2465,2465,2465,2465,0
|
|
20240905,185400,941133180,2465,2465,2465,2465,0
|
|
20240905,185300,941133180,2465,2465,2465,2465,0
|
|
20240905,185200,941133180,2465,2465,2465,2465,0
|
|
20240905,185100,941133180,2465,2465,2465,2465,0
|
|
20240905,185000,941133180,2465,2465,2465,2465,0
|
|
20240905,184900,941133180,2465,2465,2465,2465,0
|
|
20240905,184800,941133180,2465,2465,2465,2465,0
|
|
20240905,184700,941133180,2465,2465,2465,2465,0
|
|
20240905,184600,941133180,2465,2465,2465,2465,0
|
|
20240905,184500,941133180,2465,2465,2465,2465,0
|
|
20240905,184400,941133180,2465,2465,2465,2465,0
|
|
20240905,184300,941133180,2465,2465,2465,2465,0
|
|
20240905,184200,941133180,2465,2465,2465,2465,0
|
|
20240905,184100,941133180,2465,2465,2465,2465,9328
|
|
20240905,184000,941133180,2465,2465,2465,2465,0
|
|
20240905,183900,941133180,2465,2465,2465,2465,0
|
|
20240905,183800,941133180,2465,2465,2465,2465,0
|
|
20240905,183700,941133180,2465,2465,2465,2465,0
|
|
20240905,183600,941133180,2465,2465,2465,2465,0
|
|
20240905,183500,941133180,2465,2465,2465,2465,0
|
|
20240905,183400,941133180,2465,2465,2465,2465,0
|
|
20240905,183300,941133180,2465,2465,2465,2465,0
|
|
20240905,183200,941133180,2465,2465,2465,2465,0
|
|
20240905,183100,941133180,2465,2465,2465,2465,0
|
|
20240905,183000,941133180,2465,2465,2465,2465,0
|
|
20240905,182900,941133180,2465,2465,2465,2465,0
|
|
20240905,182800,941133180,2465,2465,2465,2465,0
|
|
20240905,182700,941133180,2465,2465,2465,2465,0
|
|
20240905,182600,941133180,2465,2465,2465,2465,0
|
|
20240905,182500,941133180,2465,2465,2465,2465,0
|
|
20240905,182400,941133180,2465,2465,2465,2465,0
|
|
20240905,182300,941133180,2465,2465,2465,2465,0
|
|
20240905,182200,941133180,2465,2465,2465,2465,0
|
|
20240905,182100,941133180,2465,2465,2465,2465,0
|
|
20240905,182000,941133180,2465,2465,2465,2465,0
|
|
20240905,181900,941133180,2465,2465,2465,2465,0
|
|
20240905,181800,941133180,2465,2465,2465,2465,0
|
|
20240905,181700,941133180,2465,2465,2465,2465,0
|
|
20240905,181600,941133180,2465,2465,2465,2465,0
|
|
20240905,181500,941133180,2465,2465,2465,2465,0
|
|
20240905,181400,941133180,2465,2465,2465,2465,0
|
|
20240905,181300,941133180,2465,2465,2465,2465,0
|
|
20240905,181200,941133180,2465,2465,2465,2465,0
|
|
20240905,181100,941133180,2465,2465,2465,2465,9328
|
|
20240905,181000,941133180,2465,2465,2465,2465,0
|
|
20240905,180900,941133180,2465,2465,2465,2465,0
|
|
20240905,180800,941133180,2465,2465,2465,2465,0
|
|
20240905,180700,941133180,2465,2465,2465,2465,0
|
|
20240905,180600,941133180,2465,2465,2465,2465,0
|
|
20240905,180500,941133180,2465,2465,2465,2465,0
|
|
20240905,180400,941133180,2465,2465,2465,2465,0
|
|
20240905,180300,941133180,2465,2465,2465,2465,0
|
|
20240905,180200,941133180,2465,2465,2465,2465,0
|
|
20240905,180100,941133180,2465,2465,2465,2465,0
|
|
20240905,180000,941133180,2465,2465,2465,2465,0
|
|
20240905,175900,941133180,2465,2465,2465,2465,0
|
|
20240905,175800,941133180,2465,2465,2465,2465,0
|
|
20240905,175700,941133180,2465,2465,2465,2465,0
|
|
20240905,175600,941133180,2465,2465,2465,2465,0
|
|
20240905,175500,941133180,2465,2465,2465,2465,0
|
|
20240905,175400,941133180,2465,2465,2465,2465,0
|
|
20240905,175300,941133180,2465,2465,2465,2465,0
|
|
20240905,175200,941133180,2465,2465,2465,2465,0
|
|
20240905,175100,941133180,2465,2465,2465,2465,0
|
|
20240905,175000,941133180,2465,2465,2465,2465,0
|
|
20240905,174900,941133180,2465,2465,2465,2465,0
|
|
20240905,174800,941133180,2465,2465,2465,2465,0
|
|
20240905,174700,941133180,2465,2465,2465,2465,0
|
|
20240905,174600,941133180,2465,2465,2465,2465,0
|
|
20240905,174500,941133180,2465,2465,2465,2465,0
|
|
20240905,174400,941133180,2465,2465,2465,2465,0
|
|
20240905,174300,941133180,2465,2465,2465,2465,0
|
|
20240905,174200,941133180,2465,2465,2465,2465,0
|
|
20240905,174100,941133180,2465,2465,2465,2465,9328
|
|
20240905,174000,941133180,2465,2465,2465,2465,0
|
|
20240905,173900,941133180,2465,2465,2465,2465,0
|
|
20240905,173800,941133180,2465,2465,2465,2465,0
|
|
20240905,173700,941133180,2465,2465,2465,2465,0
|
|
20240905,173600,941133180,2465,2465,2465,2465,0
|
|
20240905,173500,941133180,2465,2465,2465,2465,0
|
|
20240905,173400,941133180,2465,2465,2465,2465,0
|
|
20240905,173300,941133180,2465,2465,2465,2465,0
|
|
20240905,173200,941133180,2465,2465,2465,2465,0
|
|
20240905,173100,941133180,2465,2465,2465,2465,0
|
|
20240905,173000,941133180,2465,2465,2465,2465,0
|
|
20240905,172900,941133180,2465,2465,2465,2465,0
|
|
20240905,172800,941133180,2465,2465,2465,2465,0
|
|
20240905,172700,941133180,2465,2465,2465,2465,0
|
|
20240905,172600,941133180,2465,2465,2465,2465,0
|
|
20240905,172500,941133180,2465,2465,2465,2465,0
|
|
20240905,172400,941133180,2465,2465,2465,2465,0
|
|
20240905,172300,941133180,2465,2465,2465,2465,0
|
|
20240905,172200,941133180,2465,2465,2465,2465,0
|
|
20240905,172100,941133180,2465,2465,2465,2465,0
|
|
20240905,172000,941133180,2465,2465,2465,2465,0
|
|
20240905,171900,941133180,2465,2465,2465,2465,0
|
|
20240905,171800,941133180,2465,2465,2465,2465,0
|
|
20240905,171700,941133180,2465,2465,2465,2465,0
|
|
20240905,171600,941133180,2465,2465,2465,2465,0
|
|
20240905,171500,941133180,2465,2465,2465,2465,0
|
|
20240905,171400,941133180,2465,2465,2465,2465,0
|
|
20240905,171300,941133180,2465,2465,2465,2465,0
|
|
20240905,171200,941133180,2465,2465,2465,2465,0
|
|
20240905,171100,941133180,2465,2465,2465,2465,9328
|
|
20240905,171000,941133180,2465,2465,2465,2465,0
|
|
20240905,170900,941133180,2465,2465,2465,2465,0
|
|
20240905,170800,941133180,2465,2465,2465,2465,0
|
|
20240905,170700,941133180,2465,2465,2465,2465,0
|
|
20240905,170600,941133180,2465,2465,2465,2465,0
|
|
20240905,170500,941133180,2465,2465,2465,2465,0
|
|
20240905,170400,941133180,2465,2465,2465,2465,0
|
|
20240905,170300,941133180,2465,2465,2465,2465,0
|
|
20240905,170200,941133180,2465,2465,2465,2465,0
|
|
20240905,170100,941133180,2465,2465,2465,2465,0
|
|
20240905,170000,941133180,2465,2465,2465,2465,0
|
|
20240905,165900,941133180,2465,2465,2465,2465,0
|
|
20240905,165800,941133180,2465,2465,2465,2465,0
|
|
20240905,165700,941133180,2465,2465,2465,2465,0
|
|
20240905,165600,941133180,2465,2465,2465,2465,0
|
|
20240905,165500,941133180,2465,2465,2465,2465,0
|
|
20240905,165400,941133180,2465,2465,2465,2465,0
|
|
20240905,165300,941133180,2465,2465,2465,2465,0
|
|
20240905,165200,941133180,2465,2465,2465,2465,0
|
|
20240905,165100,941133180,2465,2465,2465,2465,0
|
|
20240905,165000,941133180,2465,2465,2465,2465,0
|
|
20240905,164900,941133180,2465,2465,2465,2465,0
|
|
20240905,164800,941133180,2465,2465,2465,2465,0
|
|
20240905,164700,941133180,2465,2465,2465,2465,0
|
|
20240905,164600,941133180,2465,2465,2465,2465,0
|
|
20240905,164500,941133180,2465,2465,2465,2465,0
|
|
20240905,164400,941133180,2465,2465,2465,2465,0
|
|
20240905,164300,941133180,2465,2465,2465,2465,0
|
|
20240905,164200,941133180,2465,2465,2465,2465,0
|
|
20240905,164100,941133180,2465,2465,2465,2465,9328
|
|
20240905,164000,941133180,2465,2465,2465,2465,0
|
|
20240905,163900,941133180,2465,2465,2465,2465,0
|
|
20240905,163800,941133180,2465,2465,2465,2465,0
|
|
20240905,163700,941133180,2465,2465,2465,2465,0
|
|
20240905,163600,941133180,2465,2465,2465,2465,0
|
|
20240905,163500,941133180,2465,2465,2465,2465,0
|
|
20240905,163400,941133180,2465,2465,2465,2465,0
|
|
20240905,163300,941133180,2465,2465,2465,2465,0
|
|
20240905,163200,941133180,2465,2465,2465,2465,0
|
|
20240905,163100,941133180,2465,2465,2465,2465,0
|
|
20240905,163000,941133180,2465,2465,2465,2465,0
|
|
20240905,162900,941133180,2465,2465,2465,2465,0
|
|
20240905,162800,941133180,2465,2465,2465,2465,0
|
|
20240905,162700,941133180,2465,2465,2465,2465,0
|
|
20240905,162600,941133180,2465,2465,2465,2465,0
|
|
20240905,162500,941133180,2465,2465,2465,2465,0
|
|
20240905,162400,941133180,2465,2465,2465,2465,0
|
|
20240905,162300,941133180,2465,2465,2465,2465,0
|
|
20240905,162200,941133180,2465,2465,2465,2465,0
|
|
20240905,162100,941133180,2465,2465,2465,2465,0
|
|
20240905,162000,941133180,2465,2465,2465,2465,0
|
|
20240905,161900,941133180,2465,2465,2465,2465,0
|
|
20240905,161800,941133180,2465,2465,2465,2465,0
|
|
20240905,161700,941133180,2465,2465,2465,2465,0
|
|
20240905,161600,941133180,2465,2465,2465,2465,0
|
|
20240905,161500,941133180,2465,2465,2465,2465,0
|
|
20240905,161400,941133180,2465,2465,2465,2465,0
|
|
20240905,161300,941133180,2465,2465,2465,2465,0
|
|
20240905,161200,941133180,2465,2465,2465,2465,0
|
|
20240905,161100,941133180,2465,2465,2465,2465,9328
|
|
20240905,161000,941133180,2465,2465,2465,2465,0
|
|
20240905,160900,941133180,2465,2465,2465,2465,0
|
|
20240905,160800,941133180,2465,2465,2465,2465,0
|
|
20240905,160700,941133180,2465,2465,2465,2465,0
|
|
20240905,160600,941133180,2465,2465,2465,2465,0
|
|
20240905,160500,941133180,2465,2465,2465,2465,0
|
|
20240905,160400,941133180,2465,2465,2465,2465,0
|
|
20240905,160300,941133180,2465,2465,2465,2465,0
|
|
20240905,160200,941133180,2465,2465,2465,2465,0
|
|
20240905,160100,941133180,2465,2465,2465,2465,0
|
|
20240905,160000,941133180,2465,2465,2465,2465,0
|
|
20240905,155900,941133180,2465,2465,2465,2465,0
|
|
20240905,155800,941133180,2465,2465,2465,2465,0
|
|
20240905,155700,941133180,2465,2465,2465,2465,0
|
|
20240905,155600,941133180,2465,2465,2465,2465,0
|
|
20240905,155500,941133180,2465,2465,2465,2465,0
|
|
20240905,155400,941133180,2465,2465,2465,2465,0
|
|
20240905,155300,941133180,2465,2465,2465,2465,0
|
|
20240905,155200,941133180,2465,2465,2465,2465,0
|
|
20240905,155100,941133180,2465,2465,2465,2465,0
|
|
20240905,155000,941133180,2465,2465,2465,2465,0
|
|
20240905,154900,941133180,2465,2465,2465,2465,0
|
|
20240905,154800,941133180,2465,2465,2465,2465,0
|
|
20240905,154700,941133180,2465,2465,2465,2465,0
|
|
20240905,154600,941133180,2465,2465,2465,2465,0
|
|
20240905,154500,941133180,2465,2465,2465,2465,0
|
|
20240905,154400,941133180,2465,2465,2465,2465,0
|
|
20240905,154300,941133180,2465,2465,2465,2465,0
|
|
20240905,154200,941133180,2465,2465,2465,2465,0
|
|
20240905,154100,941133180,2465,2465,2465,2465,9328
|
|
20240905,154000,941133180,2465,2465,2465,2465,0
|
|
20240905,153900,941133180,2465,2465,2465,2465,0
|
|
20240905,153800,941133180,2465,2465,2465,2465,0
|
|
20240905,153700,941133180,2465,2465,2465,2465,0
|
|
20240905,153600,941133180,2465,2465,2465,2465,0
|
|
20240905,153500,941133180,2465,2465,2465,2465,0
|
|
20240905,153400,941133180,2465,2465,2465,2465,0
|
|
20240905,153300,941133180,2465,2465,2465,2465,0
|
|
20240905,153200,941133180,2465,2465,2465,2465,0
|
|
20240905,153100,941133180,2465,2465,2465,2465,0
|
|
20240905,153000,941133180,2465,2465,2465,2465,9328
|
|
20240905,152900,918139660,2470,2470,2470,2470,0
|
|
20240905,152800,918139660,2470,2470,2470,2470,0
|
|
20240905,152700,918139660,2470,2470,2470,2470,0
|
|
20240905,152600,918139660,2470,2470,2470,2470,0
|
|
20240905,152500,918139660,2470,2470,2470,2470,0
|
|
20240905,152400,918139660,2470,2470,2470,2470,0
|
|
20240905,152300,918139660,2470,2470,2470,2470,0
|
|
20240905,152200,918139660,2470,2470,2470,2470,0
|
|
20240905,152100,918139660,2470,2470,2470,2470,0
|
|
20240905,152000,918139660,2470,2470,2470,2470,0
|
|
20240905,151900,918139660,2470,2475,2480,2470,573
|
|
20240905,151800,916724245,2470,2475,2475,2470,213
|
|
20240905,151700,916197555,2470,2470,2470,2470,94
|
|
20240905,151600,915965375,2470,2475,2475,2470,233
|
|
20240905,151500,915389435,2470,2475,2475,2470,282
|
|
20240905,151400,914692635,2475,2470,2480,2470,109
|
|
20240905,151300,914423120,2480,2480,2480,2480,63
|
|
20240905,151200,914266880,2485,2485,2485,2485,0
|
|
20240905,151100,914266880,2485,2485,2485,2485,109
|
|
20240905,151000,913996015,2490,2485,2490,2485,402
|
|
20240905,150900,912996795,2490,2490,2490,2490,2
|
|
20240905,150800,912991815,2490,2490,2490,2490,301
|
|
20240905,150700,912242325,2490,2495,2495,2490,221
|
|
20240905,150600,911691785,2495,2485,2495,2485,1714
|
|
20240905,150500,907427885,2485,2475,2485,2475,4284
|
|
20240905,150400,896802560,2470,2470,2470,2470,0
|
|
20240905,150300,896802560,2470,2470,2470,2470,0
|
|
20240905,150200,896802560,2470,2475,2475,2470,678
|
|
20240905,150100,895126155,2475,2475,2475,2475,509
|
|
20240905,150000,893866380,2475,2475,2475,2475,0
|
|
20240905,145900,893866380,2475,2475,2475,2475,0
|
|
20240905,145800,893866380,2475,2480,2480,2475,611
|
|
20240905,145700,892352400,2480,2480,2480,2480,2
|
|
20240905,145600,892347440,2480,2480,2480,2480,2
|
|
20240905,145500,892342480,2475,2475,2475,2475,1402
|
|
20240905,145400,888872530,2475,2470,2475,2470,1143
|
|
20240905,145300,886049305,2480,2475,2480,2460,12000
|
|
20240905,145200,856491655,2480,2480,2480,2480,0
|
|
20240905,145100,856491655,2480,2480,2480,2480,0
|
|
20240905,145000,856491655,2480,2480,2480,2480,90
|
|
20240905,144900,856268455,2480,2480,2480,2480,0
|
|
20240905,144800,856268455,2480,2480,2480,2480,269
|
|
20240905,144700,855601335,2480,2480,2480,2480,36
|
|
20240905,144600,855512055,2480,2480,2480,2475,325
|
|
20240905,144500,854706180,2480,2480,2485,2480,399
|
|
20240905,144400,853716645,2485,2485,2485,2485,2
|
|
20240905,144300,853711675,2480,2480,2480,2480,256
|
|
20240905,144200,853076795,2480,2480,2480,2480,802
|
|
20240905,144100,851087835,2480,2480,2480,2480,0
|
|
20240905,144000,851087835,2480,2480,2480,2480,156
|
|
20240905,143900,850700955,2485,2485,2485,2485,1
|
|
20240905,143800,850698470,2485,2480,2485,2480,344
|
|
20240905,143700,849845335,2475,2480,2480,2475,414
|
|
20240905,143600,848818620,2480,2480,2480,2480,15
|
|
20240905,143500,848781420,2480,2485,2485,2480,146
|
|
20240905,143400,848419335,2485,2480,2485,2480,762
|
|
20240905,143300,846528570,2475,2475,2480,2470,2111
|
|
20240905,143200,841303015,2465,2470,2470,2465,666
|
|
20240905,143100,839658710,2470,2470,2470,2470,0
|
|
20240905,143000,839658710,2470,2470,2470,2470,0
|
|
20240905,142900,839658710,2470,2470,2470,2470,244
|
|
20240905,142800,839056030,2475,2475,2475,2475,3
|
|
20240905,142700,839048605,2475,2475,2475,2475,3
|
|
20240905,142600,839041180,2470,2470,2470,2470,155
|
|
20240905,142500,838658330,2470,2470,2470,2470,10
|
|
20240905,142400,838633630,2475,2475,2475,2475,9
|
|
20240905,142300,838611355,2475,2475,2475,2475,0
|
|
20240905,142200,838611355,2475,2475,2475,2475,1
|
|
20240905,142100,838608880,2480,2480,2480,2480,0
|
|
20240905,142000,838608880,2480,2480,2480,2475,8
|
|
20240905,141900,838589065,2480,2475,2480,2475,103
|
|
20240905,141800,838334085,2480,2480,2480,2480,0
|
|
20240905,141700,838334085,2480,2475,2480,2475,4000
|
|
20240905,141600,828427675,2475,2475,2475,2475,0
|
|
20240905,141500,828427675,2475,2470,2475,2470,2098
|
|
20240905,141400,823245590,2465,2465,2470,2465,534
|
|
20240905,141300,821928990,2465,2465,2465,2465,5
|
|
20240905,141200,821916665,2460,2460,2460,2460,51
|
|
20240905,141100,821791205,2455,2460,2460,2455,907
|
|
20240905,141000,819564480,2465,2465,2465,2465,5
|
|
20240905,140900,819552155,2465,2465,2465,2465,5
|
|
20240905,140800,819539830,2465,2460,2465,2455,948
|
|
20240905,140700,817207845,2455,2455,2455,2455,228
|
|
20240905,140600,816648105,2455,2460,2460,2455,146
|
|
20240905,140500,816289665,2460,2460,2460,2460,2136
|
|
20240905,140400,811035105,2465,2465,2465,2465,10
|
|
20240905,140300,811010455,2460,2465,2465,2460,376
|
|
20240905,140200,810084885,2460,2460,2460,2460,114
|
|
20240905,140100,809804445,2460,2460,2470,2460,2022
|
|
20240905,140000,804829825,2460,2460,2460,2460,60
|
|
20240905,135900,804682225,2470,2470,2470,2470,5
|
|
20240905,135800,804669875,2460,2465,2465,2460,200
|
|
20240905,135700,804177865,2470,2465,2470,2460,525
|
|
20240905,135600,802886205,2460,2460,2460,2460,22
|
|
20240905,135500,802832085,2465,2465,2465,2465,624
|
|
20240905,135400,801293925,2460,2460,2465,2460,309
|
|
20240905,135300,800533760,2470,2470,2470,2470,0
|
|
20240905,135200,800533760,2470,2470,2470,2470,0
|
|
20240905,135100,800533760,2470,2470,2470,2470,0
|
|
20240905,135000,800533760,2470,2470,2470,2470,1701
|
|
20240905,134900,796332290,2470,2465,2470,2460,164
|
|
20240905,134800,795928765,2465,2465,2465,2460,2623
|
|
20240905,134700,789464145,2470,2470,2470,2470,20
|
|
20240905,134600,789414745,2470,2470,2470,2470,0
|
|
20240905,134500,789414745,2470,2470,2470,2470,0
|
|
20240905,134400,789414745,2470,2475,2475,2470,144
|
|
20240905,134300,789059040,2470,2465,2470,2465,686
|
|
20240905,134200,787364870,2465,2465,2465,2465,422
|
|
20240905,134100,786324640,2470,2470,2470,2470,5
|
|
20240905,134000,786312290,2470,2465,2470,2465,86
|
|
20240905,133900,786100275,2465,2465,2465,2465,196
|
|
20240905,133800,785617135,2470,2470,2470,2470,4
|
|
20240905,133700,785607255,2465,2470,2470,2465,596
|
|
20240905,133600,784137000,2465,2460,2465,2460,1052
|
|
20240905,133500,781544230,2465,2460,2465,2460,1564
|
|
20240905,133400,777696470,2460,2470,2470,2460,6761
|
|
20240905,133300,761035590,2470,2470,2470,2465,3187
|
|
20240905,133200,753165060,2470,2470,2475,2470,1546
|
|
20240905,133100,749346090,2475,2475,2475,2475,1982
|
|
20240905,133000,744440640,2475,2475,2475,2475,120
|
|
20240905,132900,744143640,2480,2480,2480,2480,2010
|
|
20240905,132800,739158840,2480,2480,2480,2480,2660
|
|
20240905,132700,732562040,2480,2485,2485,2480,2227
|
|
20240905,132600,727032570,2485,2485,2485,2485,0
|
|
20240905,132500,727032570,2485,2485,2485,2485,30
|
|
20240905,132400,726958020,2480,2485,2485,2480,1415
|
|
20240905,132300,723443170,2480,2480,2480,2480,0
|
|
20240905,132200,723443170,2480,2480,2480,2480,0
|
|
20240905,132100,723443170,2480,2485,2485,2480,1002
|
|
20240905,132000,720953205,2480,2480,2480,2480,191
|
|
20240905,131900,720479525,2490,2490,2490,2490,0
|
|
20240905,131800,720479525,2490,2490,2490,2480,150
|
|
20240905,131700,720106625,2480,2485,2485,2480,2976
|
|
20240905,131600,712725890,2485,2485,2485,2485,6
|
|
20240905,131500,712710980,2485,2485,2485,2485,0
|
|
20240905,131400,712710980,2485,2485,2485,2485,505
|
|
20240905,131300,711456055,2475,2475,2475,2475,185
|
|
20240905,131200,710998180,2475,2475,2475,2475,100
|
|
20240905,131100,710750680,2475,2480,2480,2475,3020
|
|
20240905,131000,703264865,2480,2480,2480,2480,503
|
|
20240905,130900,702017425,2490,2480,2490,2480,1018
|
|
20240905,130800,699485845,2480,2480,2480,2480,0
|
|
20240905,130700,699485845,2480,2480,2480,2480,0
|
|
20240905,130600,699485845,2480,2490,2490,2480,236
|
|
20240905,130500,698900535,2485,2485,2485,2485,101
|
|
20240905,130400,698649550,2485,2480,2485,2480,704
|
|
20240905,130300,696902925,2475,2475,2475,2475,166
|
|
20240905,130200,696492075,2470,2470,2475,2470,342
|
|
20240905,130100,695647220,2480,2470,2480,2465,17369
|
|
20240905,130000,652651570,2465,2475,2475,2465,62
|
|
20240905,125900,652498730,2475,2470,2475,2465,452
|
|
20240905,125800,651382275,2470,2475,2475,2470,5636
|
|
20240905,125700,637441850,2475,2485,2485,2475,8617
|
|
20240905,125600,616071615,2480,2480,2480,2480,10
|
|
20240905,125500,616046815,2485,2485,2485,2480,5857
|
|
20240905,125400,601502170,2485,2500,2500,2485,16757
|
|
20240905,125300,559691330,2510,2510,2510,2510,0
|
|
20240905,125200,559691330,2510,2510,2510,2510,0
|
|
20240905,125100,559691330,2510,2505,2510,2505,1001
|
|
20240905,125000,557183820,2500,2500,2500,2500,271
|
|
20240905,124900,556506320,2505,2505,2505,2505,1
|
|
20240905,124800,556503815,2505,2505,2505,2505,0
|
|
20240905,124700,556503815,2505,2505,2505,2505,400
|
|
20240905,124600,555501815,2505,2505,2505,2505,2
|
|
20240905,124500,555496805,2505,2500,2505,2495,2689
|
|
20240905,124400,548775880,2500,2500,2500,2500,0
|
|
20240905,124300,548775880,2500,2510,2510,2495,3035
|
|
20240905,124200,541188450,2500,2500,2500,2500,184
|
|
20240905,124100,540728450,2500,2500,2500,2500,225
|
|
20240905,124000,540165950,2510,2505,2510,2505,74
|
|
20240905,123900,539980310,2500,2510,2510,2500,141
|
|
20240905,123800,539627760,2510,2500,2510,2500,222
|
|
20240905,123700,539072740,2505,2505,2505,2505,2
|
|
20240905,123600,539067730,2500,2505,2505,2500,325
|
|
20240905,123500,538254030,2500,2500,2500,2500,206
|
|
20240905,123400,537739030,2510,2510,2510,2510,0
|
|
20240905,123300,537739030,2510,2510,2510,2510,0
|
|
20240905,123200,537739030,2510,2500,2510,2500,185
|
|
20240905,123100,537276520,2500,2500,2500,2500,276
|
|
20240905,123000,536586520,2500,2510,2510,2500,11
|
|
20240905,122900,536559010,2505,2500,2505,2500,143
|
|
20240905,122800,536200810,2505,2500,2505,2500,44
|
|
20240905,122700,536090700,2505,2505,2505,2500,578
|
|
20240905,122600,534645330,2500,2500,2500,2500,0
|
|
20240905,122500,534645330,2500,2500,2500,2500,1300
|
|
20240905,122400,531395330,2500,2505,2505,2500,4490
|
|
20240905,122300,520154985,2505,2510,2515,2505,421
|
|
20240905,122200,519100300,2505,2505,2505,2505,2047
|
|
20240905,122100,513972565,2510,2505,2510,2505,44
|
|
20240905,122000,513862235,2510,2510,2510,2510,1060
|
|
20240905,121900,511201635,2510,2515,2515,2510,1056
|
|
20240905,121800,508546575,2515,2515,2515,2515,1
|
|
20240905,121700,508544060,2510,2510,2510,2510,380
|
|
20240905,121600,507590260,2515,2515,2515,2515,4652
|
|
20240905,121500,495890480,2520,2520,2520,2520,210
|
|
20240905,121400,495361280,2520,2515,2520,2515,219
|
|
20240905,121300,494810470,2515,2515,2515,2515,205
|
|
20240905,121200,494294895,2520,2520,2520,2520,5
|
|
20240905,121100,494282295,2515,2520,2520,2515,320
|
|
20240905,121000,493476920,2520,2520,2520,2520,321
|
|
20240905,120900,492668000,2520,2520,2520,2515,4117
|
|
20240905,120800,482294080,2520,2520,2520,2520,1675
|
|
20240905,120700,478073080,2520,2520,2520,2520,503
|
|
20240905,120600,476805520,2515,2515,2515,2515,0
|
|
20240905,120500,476805520,2515,2520,2520,2515,240
|
|
20240905,120400,476201645,2520,2520,2520,2520,50
|
|
20240905,120300,476075645,2520,2520,2520,2520,25
|
|
20240905,120200,476012645,2520,2520,2520,2520,200
|
|
20240905,120100,475508645,2515,2520,2520,2515,284
|
|
20240905,120000,474794190,2520,2520,2520,2520,145
|
|
20240905,115900,474428790,2520,2520,2520,2520,0
|
|
20240905,115800,474428790,2520,2520,2520,2520,871
|
|
20240905,115700,472233870,2515,2520,2520,2515,367
|
|
20240905,115600,471310695,2520,2520,2520,2520,2
|
|
20240905,115500,471305655,2515,2515,2515,2515,21
|
|
20240905,115400,471252840,2515,2520,2520,2515,191
|
|
20240905,115300,470772445,2520,2520,2520,2520,1600
|
|
20240905,115200,466740445,2515,2515,2515,2515,0
|
|
20240905,115100,466740445,2515,2520,2520,2515,263
|
|
20240905,115000,466078650,2515,2520,2520,2515,212
|
|
20240905,114900,465545340,2520,2520,2520,2520,0
|
|
20240905,114800,465545340,2520,2520,2520,2520,25
|
|
20240905,114700,465482340,2520,2515,2520,2515,192
|
|
20240905,114600,464999420,2520,2520,2520,2520,100
|
|
20240905,114500,464747420,2520,2520,2520,2520,252
|
|
20240905,114400,464112380,2515,2515,2515,2515,0
|
|
20240905,114300,464112380,2515,2515,2515,2515,186
|
|
20240905,114200,463644590,2520,2520,2520,2520,300
|
|
20240905,114100,462888590,2520,2520,2520,2520,0
|
|
20240905,114000,462888590,2520,2520,2520,2520,576
|
|
20240905,113900,461437070,2520,2520,2520,2520,184
|
|
20240905,113800,460973390,2520,2525,2525,2520,11
|
|
20240905,113700,460945665,2525,2525,2525,2525,500
|
|
20240905,113600,459683165,2520,2520,2520,2520,0
|
|
20240905,113500,459683165,2520,2520,2520,2520,235
|
|
20240905,113400,459090965,2520,2520,2520,2520,220
|
|
20240905,113300,458536565,2515,2515,2515,2515,0
|
|
20240905,113200,458536565,2515,2510,2515,2510,1849
|
|
20240905,113100,453886705,2505,2510,2510,2505,2321
|
|
20240905,113000,448061825,2510,2510,2510,2510,3
|
|
20240905,112900,448054295,2505,2505,2505,2505,0
|
|
20240905,112800,448054295,2505,2510,2510,2505,1880
|
|
20240905,112700,443336320,2510,2510,2510,2510,1959
|
|
20240905,112600,438419230,2510,2515,2515,2510,3
|
|
20240905,112500,438411690,2510,2510,2510,2510,0
|
|
20240905,112400,438411690,2510,2510,2510,2510,180
|
|
20240905,112300,437959890,2515,2515,2515,2515,20
|
|
20240905,112200,437909590,2510,2510,2510,2510,1320
|
|
20240905,112100,434596390,2510,2505,2510,2505,814
|
|
20240905,112000,432555605,2505,2510,2510,2505,282
|
|
20240905,111900,431849165,2510,2510,2510,2510,0
|
|
20240905,111800,431849165,2510,2510,2510,2505,2584
|
|
20240905,111700,425365140,2510,2510,2510,2510,3368
|
|
20240905,111600,416911460,2515,2515,2515,2515,54
|
|
20240905,111500,416775650,2510,2515,2515,2510,582
|
|
20240905,111400,415314330,2515,2515,2515,2515,91
|
|
20240905,111300,415085465,2515,2515,2515,2510,218
|
|
20240905,111200,414537305,2515,2515,2520,2515,4217
|
|
20240905,111100,403911550,2520,2510,2520,2510,210
|
|
20240905,111000,403383350,2515,2515,2515,2515,533
|
|
20240905,110900,402042855,2515,2515,2515,2510,1019
|
|
20240905,110800,399481310,2510,2510,2520,2510,1089
|
|
20240905,110700,396747430,2520,2530,2535,2515,22461
|
|
20240905,110600,340150235,2530,2530,2530,2530,236
|
|
20240905,110500,339553155,2535,2540,2540,2535,1009
|
|
20240905,110400,336993375,2540,2535,2540,2535,210
|
|
20240905,110300,336460075,2535,2535,2535,2530,333
|
|
20240905,110200,335616025,2535,2535,2535,2530,1484
|
|
20240905,110100,331854405,2535,2540,2540,2530,4683
|
|
20240905,110000,319973815,2540,2545,2545,2540,429
|
|
20240905,105900,318883855,2540,2550,2550,2540,11770
|
|
20240905,105800,288889925,2555,2555,2555,2555,1
|
|
20240905,105700,288887370,2555,2550,2555,2550,714
|
|
20240905,105600,287065670,2550,2550,2550,2550,124
|
|
20240905,105500,286749470,2550,2550,2550,2550,0
|
|
20240905,105400,286749470,2550,2550,2550,2550,0
|
|
20240905,105300,286749470,2550,2550,2550,2550,181
|
|
20240905,105200,286287920,2555,2555,2555,2555,2716
|
|
20240905,105100,279348540,2565,2565,2565,2565,0
|
|
20240905,105000,279348540,2565,2555,2565,2555,523
|
|
20240905,104900,278012255,2555,2565,2565,2555,268
|
|
20240905,104800,277326515,2565,2560,2565,2560,200
|
|
20240905,104700,276814015,2555,2555,2555,2555,0
|
|
20240905,104600,276814015,2555,2555,2555,2555,0
|
|
20240905,104500,276814015,2555,2570,2570,2555,3547
|
|
20240905,104400,267735490,2570,2570,2570,2570,100
|
|
20240905,104300,267478490,2565,2565,2565,2565,0
|
|
20240905,104200,267478490,2565,2565,2565,2565,1135
|
|
20240905,104100,264567215,2565,2565,2565,2565,1368
|
|
20240905,104000,261058295,2560,2565,2565,2560,484
|
|
20240905,103900,259818250,2560,2560,2560,2560,84
|
|
20240905,103800,259603210,2565,2565,2565,2565,150
|
|
20240905,103700,259218460,2565,2565,2565,2560,150
|
|
20240905,103600,258834160,2560,2560,2560,2560,0
|
|
20240905,103500,258834160,2560,2555,2560,2555,629
|
|
20240905,103400,257224400,2560,2560,2560,2560,0
|
|
20240905,103300,257224400,2560,2555,2560,2555,100
|
|
20240905,103200,256968895,2555,2555,2555,2555,0
|
|
20240905,103100,256968895,2555,2560,2560,2555,595
|
|
20240905,103000,255446200,2560,2560,2560,2560,103
|
|
20240905,102900,255182520,2560,2555,2560,2555,518
|
|
20240905,102800,253856530,2560,2560,2560,2555,1211
|
|
20240905,102700,250756825,2565,2565,2565,2565,100
|
|
20240905,102600,250500325,2560,2560,2560,2560,107
|
|
20240905,102500,250226405,2565,2565,2565,2565,305
|
|
20240905,102400,249444080,2560,2560,2560,2560,118
|
|
20240905,102300,249142000,2565,2565,2565,2565,234
|
|
20240905,102200,248541790,2565,2560,2565,2560,416
|
|
20240905,102100,247475330,2560,2560,2560,2560,191
|
|
20240905,102000,246986370,2560,2560,2560,2560,116
|
|
20240905,101900,246689410,2565,2565,2565,2565,10
|
|
20240905,101800,246663760,2570,2565,2570,2565,300
|
|
20240905,101700,245894255,2565,2570,2570,2565,3500
|
|
20240905,101600,236899845,2570,2570,2570,2570,6
|
|
20240905,101500,236884425,2570,2570,2570,2570,217
|
|
20240905,101400,236326735,2575,2575,2575,2575,757
|
|
20240905,101300,234377460,2575,2575,2575,2575,0
|
|
20240905,101200,234377460,2575,2575,2575,2575,113
|
|
20240905,101100,234086485,2580,2585,2585,2580,265
|
|
20240905,101000,233402485,2575,2575,2575,2575,115
|
|
20240905,100900,233106360,2580,2575,2580,2575,44
|
|
20240905,100800,232992975,2585,2585,2590,2580,476
|
|
20240905,100700,231762505,2575,2575,2575,2575,342
|
|
20240905,100600,230881855,2590,2580,2590,2580,503
|
|
20240905,100500,229584105,2575,2575,2575,2575,164
|
|
20240905,100400,229161805,2580,2580,2580,2580,1
|
|
20240905,100300,229159225,2575,2575,2575,2575,401
|
|
20240905,100200,228126650,2575,2575,2575,2575,0
|
|
20240905,100100,228126650,2575,2575,2575,2575,0
|
|
20240905,100000,228126650,2575,2575,2575,2575,89
|
|
20240905,095900,227897475,2575,2580,2580,2575,762
|
|
20240905,095800,225935245,2580,2585,2585,2580,91
|
|
20240905,095700,225700445,2580,2580,2580,2575,289
|
|
20240905,095600,224955270,2580,2580,2580,2580,2018
|
|
20240905,095500,219748830,2580,2580,2580,2580,79
|
|
20240905,095400,219545010,2585,2590,2590,2585,3049
|
|
20240905,095300,211658645,2590,2595,2595,2590,85
|
|
20240905,095200,211438445,2590,2590,2590,2590,75
|
|
20240905,095100,211244195,2595,2595,2595,2595,100
|
|
20240905,095000,210984695,2585,2585,2585,2585,74
|
|
20240905,094900,210793405,2585,2585,2585,2585,76
|
|
20240905,094800,210596945,2585,2585,2585,2585,141
|
|
20240905,094700,210232460,2595,2585,2595,2585,75
|
|
20240905,094600,210038575,2585,2590,2590,2585,438
|
|
20240905,094500,208906285,2595,2595,2595,2595,0
|
|
20240905,094400,208906285,2595,2600,2600,2595,164
|
|
20240905,094300,208480400,2600,2600,2605,2600,400
|
|
20240905,094200,207440385,2605,2605,2605,2605,0
|
|
20240905,094100,207440385,2605,2600,2605,2600,6
|
|
20240905,094000,207424765,2600,2600,2600,2600,342
|
|
20240905,093900,206535565,2600,2595,2600,2595,123
|
|
20240905,093800,206215780,2590,2595,2600,2590,2095
|
|
20240905,093700,200770055,2600,2600,2600,2600,0
|
|
20240905,093600,200770055,2600,2595,2600,2595,239
|
|
20240905,093500,200149835,2595,2590,2600,2590,482
|
|
20240905,093400,198899065,2595,2595,2600,2595,506
|
|
20240905,093300,197585165,2600,2585,2600,2580,3135
|
|
20240905,093200,189463730,2580,2580,2580,2580,0
|
|
20240905,093100,189463730,2580,2585,2590,2580,56
|
|
20240905,093000,189318760,2590,2585,2590,2585,320
|
|
20240905,092900,188491545,2575,2585,2585,2575,3057
|
|
20240905,092800,180612745,2585,2580,2585,2580,77
|
|
20240905,092700,180413970,2585,2585,2585,2585,313
|
|
20240905,092600,179604865,2585,2585,2585,2585,0
|
|
20240905,092500,179604865,2585,2585,2590,2585,800
|
|
20240905,092400,177535865,2585,2590,2595,2585,1095
|
|
20240905,092300,174700315,2590,2590,2595,2590,1689
|
|
20240905,092200,170325300,2595,2595,2595,2585,231
|
|
20240905,092100,169727935,2590,2595,2595,2590,595
|
|
20240905,092000,168183915,2590,2590,2590,2590,52
|
|
20240905,091900,168049235,2590,2585,2595,2585,10673
|
|
20240905,091800,140372935,2580,2585,2595,2580,3186
|
|
20240905,091700,132125825,2585,2585,2585,2585,274
|
|
20240905,091600,131417535,2580,2580,2580,2580,0
|
|
20240905,091500,131417535,2580,2575,2580,2575,1220
|
|
20240905,091400,128270445,2575,2575,2575,2575,0
|
|
20240905,091300,128270445,2575,2585,2590,2575,67
|
|
20240905,091200,128097425,2590,2580,2590,2580,64
|
|
20240905,091100,127932295,2580,2570,2590,2570,879
|
|
20240905,091000,125660085,2570,2580,2585,2565,3868
|
|
20240905,090900,115725085,2580,2580,2580,2580,233
|
|
20240905,090800,115123945,2580,2565,2590,2565,21945
|
|
20240905,090700,58596070,2565,2570,2570,2565,1469
|
|
20240905,090600,54821475,2575,2580,2580,2575,2345
|
|
20240905,090500,48778795,2580,2575,2580,2575,865
|
|
20240905,090400,46551415,2580,2565,2585,2565,1351
|
|
20240905,090300,43071310,2565,2560,2565,2560,1258
|
|
20240905,090200,39849525,2560,2560,2560,2560,0
|
|
20240905,090100,39849525,2560,2560,2560,2560,5100
|
|
20240905,090000,26793525,2560,2530,2560,2530,10441
|