602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185900,183736065,2570,2570,2570,2570,236
|
|
20240913,185800,183736065,2570,2570,2570,2570,0
|
|
20240913,185700,183736065,2570,2570,2570,2570,0
|
|
20240913,185600,183736065,2570,2570,2570,2570,0
|
|
20240913,185500,183736065,2570,2570,2570,2570,0
|
|
20240913,185400,183736065,2570,2570,2570,2570,0
|
|
20240913,185300,183736065,2570,2570,2570,2570,0
|
|
20240913,185200,183736065,2570,2570,2570,2570,0
|
|
20240913,185100,183736065,2570,2570,2570,2570,0
|
|
20240913,185000,183736065,2570,2570,2570,2570,0
|
|
20240913,184900,183736065,2570,2570,2570,2570,0
|
|
20240913,184800,183736065,2570,2570,2570,2570,0
|
|
20240913,184700,183736065,2570,2570,2570,2570,0
|
|
20240913,184600,183736065,2570,2570,2570,2570,0
|
|
20240913,184500,183736065,2570,2570,2570,2570,0
|
|
20240913,184400,183736065,2570,2570,2570,2570,0
|
|
20240913,184300,183736065,2570,2570,2570,2570,0
|
|
20240913,184200,183736065,2570,2570,2570,2570,0
|
|
20240913,184100,183736065,2570,2570,2570,2570,0
|
|
20240913,184000,183736065,2570,2570,2570,2570,0
|
|
20240913,183900,183736065,2570,2570,2570,2570,0
|
|
20240913,183800,183736065,2570,2570,2570,2570,0
|
|
20240913,183700,183736065,2570,2570,2570,2570,0
|
|
20240913,183600,183736065,2570,2570,2570,2570,0
|
|
20240913,183500,183736065,2570,2570,2570,2570,0
|
|
20240913,183400,183736065,2570,2570,2570,2570,0
|
|
20240913,183300,183736065,2570,2570,2570,2570,0
|
|
20240913,183200,183736065,2570,2570,2570,2570,0
|
|
20240913,183100,183736065,2570,2570,2570,2570,0
|
|
20240913,183000,183736065,2570,2570,2570,2570,0
|
|
20240913,182900,183736065,2570,2570,2570,2570,236
|
|
20240913,182800,183736065,2570,2570,2570,2570,0
|
|
20240913,182700,183736065,2570,2570,2570,2570,0
|
|
20240913,182600,183736065,2570,2570,2570,2570,0
|
|
20240913,182500,183736065,2570,2570,2570,2570,0
|
|
20240913,182400,183736065,2570,2570,2570,2570,0
|
|
20240913,182300,183736065,2570,2570,2570,2570,0
|
|
20240913,182200,183736065,2570,2570,2570,2570,0
|
|
20240913,182100,183736065,2570,2570,2570,2570,0
|
|
20240913,182000,183736065,2570,2570,2570,2570,0
|
|
20240913,181900,183736065,2570,2570,2570,2570,0
|
|
20240913,181800,183736065,2570,2570,2570,2570,0
|
|
20240913,181700,183736065,2570,2570,2570,2570,0
|
|
20240913,181600,183736065,2570,2570,2570,2570,0
|
|
20240913,181500,183736065,2570,2570,2570,2570,0
|
|
20240913,181400,183736065,2570,2570,2570,2570,0
|
|
20240913,181300,183736065,2570,2570,2570,2570,0
|
|
20240913,181200,183736065,2570,2570,2570,2570,0
|
|
20240913,181100,183736065,2570,2570,2570,2570,0
|
|
20240913,181000,183736065,2570,2570,2570,2570,0
|
|
20240913,180900,183736065,2570,2570,2570,2570,0
|
|
20240913,180800,183736065,2570,2570,2570,2570,0
|
|
20240913,180700,183736065,2570,2570,2570,2570,0
|
|
20240913,180600,183736065,2570,2570,2570,2570,0
|
|
20240913,180500,183736065,2570,2570,2570,2570,0
|
|
20240913,180400,183736065,2570,2570,2570,2570,0
|
|
20240913,180300,183736065,2570,2570,2570,2570,0
|
|
20240913,180200,183736065,2570,2570,2570,2570,0
|
|
20240913,180100,183736065,2570,2570,2570,2570,0
|
|
20240913,180000,183736065,2570,2570,2570,2570,0
|
|
20240913,175900,183736065,2570,2570,2570,2570,236
|
|
20240913,175800,183736065,2570,2570,2570,2570,0
|
|
20240913,175700,183736065,2570,2570,2570,2570,0
|
|
20240913,175600,183736065,2570,2570,2570,2570,0
|
|
20240913,175500,183736065,2570,2570,2570,2570,0
|
|
20240913,175400,183736065,2570,2570,2570,2570,0
|
|
20240913,175300,183736065,2570,2570,2570,2570,0
|
|
20240913,175200,183736065,2570,2570,2570,2570,0
|
|
20240913,175100,183736065,2570,2570,2570,2570,0
|
|
20240913,175000,183736065,2570,2570,2570,2570,0
|
|
20240913,174900,183736065,2570,2570,2570,2570,0
|
|
20240913,174800,183736065,2570,2570,2570,2570,0
|
|
20240913,174700,183736065,2570,2570,2570,2570,0
|
|
20240913,174600,183736065,2570,2570,2570,2570,0
|
|
20240913,174500,183736065,2570,2570,2570,2570,0
|
|
20240913,174400,183736065,2570,2570,2570,2570,0
|
|
20240913,174300,183736065,2570,2570,2570,2570,0
|
|
20240913,174200,183736065,2570,2570,2570,2570,0
|
|
20240913,174100,183736065,2570,2570,2570,2570,0
|
|
20240913,174000,183736065,2570,2570,2570,2570,0
|
|
20240913,173900,183736065,2570,2570,2570,2570,0
|
|
20240913,173800,183736065,2570,2570,2570,2570,0
|
|
20240913,173700,183736065,2570,2570,2570,2570,0
|
|
20240913,173600,183736065,2570,2570,2570,2570,0
|
|
20240913,173500,183736065,2570,2570,2570,2570,0
|
|
20240913,173400,183736065,2570,2570,2570,2570,0
|
|
20240913,173300,183736065,2570,2570,2570,2570,0
|
|
20240913,173200,183736065,2570,2570,2570,2570,0
|
|
20240913,173100,183736065,2570,2570,2570,2570,0
|
|
20240913,173000,183736065,2570,2570,2570,2570,0
|
|
20240913,172900,183736065,2570,2570,2570,2570,236
|
|
20240913,172800,183736065,2570,2570,2570,2570,0
|
|
20240913,172700,183736065,2570,2570,2570,2570,0
|
|
20240913,172600,183736065,2570,2570,2570,2570,0
|
|
20240913,172500,183736065,2570,2570,2570,2570,0
|
|
20240913,172400,183736065,2570,2570,2570,2570,0
|
|
20240913,172300,183736065,2570,2570,2570,2570,0
|
|
20240913,172200,183736065,2570,2570,2570,2570,0
|
|
20240913,172100,183736065,2570,2570,2570,2570,0
|
|
20240913,172000,183736065,2570,2570,2570,2570,0
|
|
20240913,171900,183736065,2570,2570,2570,2570,0
|
|
20240913,171800,183736065,2570,2570,2570,2570,0
|
|
20240913,171700,183736065,2570,2570,2570,2570,0
|
|
20240913,171600,183736065,2570,2570,2570,2570,0
|
|
20240913,171500,183736065,2570,2570,2570,2570,0
|
|
20240913,171400,183736065,2570,2570,2570,2570,0
|
|
20240913,171300,183736065,2570,2570,2570,2570,0
|
|
20240913,171200,183736065,2570,2570,2570,2570,0
|
|
20240913,171100,183736065,2570,2570,2570,2570,0
|
|
20240913,171000,183736065,2570,2570,2570,2570,0
|
|
20240913,170900,183736065,2570,2570,2570,2570,0
|
|
20240913,170800,183736065,2570,2570,2570,2570,0
|
|
20240913,170700,183736065,2570,2570,2570,2570,0
|
|
20240913,170600,183736065,2570,2570,2570,2570,0
|
|
20240913,170500,183736065,2570,2570,2570,2570,0
|
|
20240913,170400,183736065,2570,2570,2570,2570,0
|
|
20240913,170300,183736065,2570,2570,2570,2570,0
|
|
20240913,170200,183736065,2570,2570,2570,2570,0
|
|
20240913,170100,183736065,2570,2570,2570,2570,0
|
|
20240913,170000,183736065,2570,2570,2570,2570,0
|
|
20240913,165900,183736065,2570,2570,2570,2570,236
|
|
20240913,165800,183736065,2570,2570,2570,2570,0
|
|
20240913,165700,183736065,2570,2570,2570,2570,0
|
|
20240913,165600,183736065,2570,2570,2570,2570,0
|
|
20240913,165500,183736065,2570,2570,2570,2570,0
|
|
20240913,165400,183736065,2570,2570,2570,2570,0
|
|
20240913,165300,183736065,2570,2570,2570,2570,0
|
|
20240913,165200,183736065,2570,2570,2570,2570,0
|
|
20240913,165100,183736065,2570,2570,2570,2570,0
|
|
20240913,165000,183736065,2570,2570,2570,2570,0
|
|
20240913,164900,183736065,2570,2570,2570,2570,0
|
|
20240913,164800,183736065,2570,2570,2570,2570,0
|
|
20240913,164700,183736065,2570,2570,2570,2570,0
|
|
20240913,164600,183736065,2570,2570,2570,2570,0
|
|
20240913,164500,183736065,2570,2570,2570,2570,0
|
|
20240913,164400,183736065,2570,2570,2570,2570,0
|
|
20240913,164300,183736065,2570,2570,2570,2570,0
|
|
20240913,164200,183736065,2570,2570,2570,2570,0
|
|
20240913,164100,183736065,2570,2570,2570,2570,0
|
|
20240913,164000,183736065,2570,2570,2570,2570,0
|
|
20240913,163900,183736065,2570,2570,2570,2570,0
|
|
20240913,163800,183736065,2570,2570,2570,2570,0
|
|
20240913,163700,183736065,2570,2570,2570,2570,0
|
|
20240913,163600,183736065,2570,2570,2570,2570,0
|
|
20240913,163500,183736065,2570,2570,2570,2570,0
|
|
20240913,163400,183736065,2570,2570,2570,2570,0
|
|
20240913,163300,183736065,2570,2570,2570,2570,0
|
|
20240913,163200,183736065,2570,2570,2570,2570,0
|
|
20240913,163100,183736065,2570,2570,2570,2570,0
|
|
20240913,163000,183736065,2570,2570,2570,2570,0
|
|
20240913,162900,183736065,2570,2570,2570,2570,236
|
|
20240913,162800,183736065,2570,2570,2570,2570,0
|
|
20240913,162700,183736065,2570,2570,2570,2570,0
|
|
20240913,162600,183736065,2570,2570,2570,2570,0
|
|
20240913,162500,183736065,2570,2570,2570,2570,0
|
|
20240913,162400,183736065,2570,2570,2570,2570,0
|
|
20240913,162300,183736065,2570,2570,2570,2570,0
|
|
20240913,162200,183736065,2570,2570,2570,2570,0
|
|
20240913,162100,183736065,2570,2570,2570,2570,0
|
|
20240913,162000,183736065,2570,2570,2570,2570,0
|
|
20240913,161900,183736065,2570,2570,2570,2570,0
|
|
20240913,161800,183736065,2570,2570,2570,2570,0
|
|
20240913,161700,183736065,2570,2570,2570,2570,0
|
|
20240913,161600,183736065,2570,2570,2570,2570,0
|
|
20240913,161500,183736065,2570,2570,2570,2570,0
|
|
20240913,161400,183736065,2570,2570,2570,2570,0
|
|
20240913,161300,183736065,2570,2570,2570,2570,0
|
|
20240913,161200,183736065,2570,2570,2570,2570,0
|
|
20240913,161100,183736065,2570,2570,2570,2570,0
|
|
20240913,161000,183736065,2570,2570,2570,2570,0
|
|
20240913,160900,183736065,2570,2570,2570,2570,0
|
|
20240913,160800,183736065,2570,2570,2570,2570,0
|
|
20240913,160700,183736065,2570,2570,2570,2570,0
|
|
20240913,160600,183736065,2570,2570,2570,2570,0
|
|
20240913,160500,183736065,2570,2570,2570,2570,0
|
|
20240913,160400,183736065,2570,2570,2570,2570,0
|
|
20240913,160300,183736065,2570,2570,2570,2570,0
|
|
20240913,160200,183736065,2570,2570,2570,2570,0
|
|
20240913,160100,183736065,2570,2570,2570,2570,0
|
|
20240913,160000,183736065,2570,2570,2570,2570,0
|
|
20240913,155900,183736065,2570,2570,2570,2570,236
|
|
20240913,155800,183736065,2570,2570,2570,2570,0
|
|
20240913,155700,183736065,2570,2570,2570,2570,0
|
|
20240913,155600,183736065,2570,2570,2570,2570,0
|
|
20240913,155500,183736065,2570,2570,2570,2570,0
|
|
20240913,155400,183736065,2570,2570,2570,2570,0
|
|
20240913,155300,183736065,2570,2570,2570,2570,0
|
|
20240913,155200,183736065,2570,2570,2570,2570,0
|
|
20240913,155100,183736065,2570,2570,2570,2570,0
|
|
20240913,155000,183736065,2570,2570,2570,2570,0
|
|
20240913,154900,183736065,2570,2570,2570,2570,0
|
|
20240913,154800,183736065,2570,2570,2570,2570,0
|
|
20240913,154700,183736065,2570,2570,2570,2570,0
|
|
20240913,154600,183736065,2570,2570,2570,2570,0
|
|
20240913,154500,183736065,2570,2570,2570,2570,0
|
|
20240913,154400,183736065,2570,2570,2570,2570,0
|
|
20240913,154300,183736065,2570,2570,2570,2570,0
|
|
20240913,154200,183736065,2570,2570,2570,2570,0
|
|
20240913,154100,183736065,2570,2570,2570,2570,0
|
|
20240913,154000,183736065,2570,2570,2570,2570,0
|
|
20240913,153900,183736065,2570,2570,2570,2570,0
|
|
20240913,153800,183736065,2570,2570,2570,2570,0
|
|
20240913,153700,183736065,2570,2570,2570,2570,0
|
|
20240913,153600,183736065,2570,2570,2570,2570,0
|
|
20240913,153500,183736065,2570,2570,2570,2570,0
|
|
20240913,153400,183736065,2570,2570,2570,2570,0
|
|
20240913,153300,183736065,2570,2570,2570,2570,0
|
|
20240913,153200,183736065,2570,2570,2570,2570,0
|
|
20240913,153100,183736065,2570,2570,2570,2570,0
|
|
20240913,153000,183736065,2570,2570,2570,2570,236
|
|
20240913,152900,183129545,2560,2560,2560,2560,0
|
|
20240913,152800,183129545,2560,2560,2560,2560,0
|
|
20240913,152700,183129545,2560,2560,2560,2560,0
|
|
20240913,152600,183129545,2560,2560,2560,2560,0
|
|
20240913,152500,183129545,2560,2560,2560,2560,0
|
|
20240913,152400,183129545,2560,2560,2560,2560,0
|
|
20240913,152300,183129545,2560,2560,2560,2560,0
|
|
20240913,152200,183129545,2560,2560,2560,2560,0
|
|
20240913,152100,183129545,2560,2560,2560,2560,0
|
|
20240913,152000,183129545,2560,2560,2560,2560,0
|
|
20240913,151900,183129545,2560,2560,2560,2560,120
|
|
20240913,151800,182822345,2565,2565,2565,2565,1
|
|
20240913,151700,182819780,2575,2575,2575,2575,16
|
|
20240913,151600,182778580,2575,2570,2575,2570,184
|
|
20240913,151500,182304825,2565,2570,2570,2565,329
|
|
20240913,151400,181459650,2575,2575,2575,2575,0
|
|
20240913,151300,181459650,2575,2570,2575,2570,25
|
|
20240913,151200,181395280,2575,2575,2575,2575,0
|
|
20240913,151100,181395280,2575,2575,2575,2575,24
|
|
20240913,151000,181333480,2570,2570,2570,2570,85
|
|
20240913,150900,181115030,2570,2575,2575,2570,42
|
|
20240913,150800,181006970,2575,2570,2575,2570,74
|
|
20240913,150700,180816670,2575,2575,2575,2575,0
|
|
20240913,150600,180816670,2575,2575,2575,2575,24
|
|
20240913,150500,180754870,2575,2575,2575,2575,0
|
|
20240913,150400,180754870,2575,2570,2575,2570,75
|
|
20240913,150300,180561995,2570,2575,2575,2570,25
|
|
20240913,150200,180497625,2570,2570,2570,2570,48
|
|
20240913,150100,180374265,2570,2570,2570,2570,24
|
|
20240913,150000,180312585,2570,2570,2570,2570,0
|
|
20240913,145900,180312585,2570,2570,2570,2570,24
|
|
20240913,145800,180250905,2570,2570,2570,2570,0
|
|
20240913,145700,180250905,2570,2570,2570,2570,24
|
|
20240913,145600,180189225,2570,2570,2570,2570,35
|
|
20240913,145500,180099275,2570,2570,2570,2570,0
|
|
20240913,145400,180099275,2570,2570,2570,2570,24
|
|
20240913,145300,180037595,2570,2570,2570,2570,0
|
|
20240913,145200,180037595,2570,2570,2570,2570,25
|
|
20240913,145100,179973345,2570,2570,2570,2570,0
|
|
20240913,145000,179973345,2570,2570,2570,2570,24
|
|
20240913,144900,179911665,2570,2570,2570,2570,24
|
|
20240913,144800,179849985,2570,2570,2570,2570,1
|
|
20240913,144700,179847415,2570,2570,2570,2570,24
|
|
20240913,144600,179785735,2565,2565,2565,2565,10
|
|
20240913,144500,179760085,2570,2565,2570,2565,245
|
|
20240913,144400,179131540,2570,2570,2570,2570,24
|
|
20240913,144300,179069860,2565,2565,2570,2565,40
|
|
20240913,144200,178967120,2570,2570,2570,2570,28
|
|
20240913,144100,178895160,2565,2565,2565,2565,68
|
|
20240913,144000,178720740,2565,2565,2565,2565,24
|
|
20240913,143900,178659180,2560,2560,2560,2560,0
|
|
20240913,143800,178659180,2560,2560,2560,2560,617
|
|
20240913,143700,177079660,2555,2565,2565,2555,62
|
|
20240913,143600,176921010,2565,2565,2565,2565,0
|
|
20240913,143500,176921010,2565,2565,2565,2565,35
|
|
20240913,143400,176831235,2570,2570,2570,2570,0
|
|
20240913,143300,176831235,2570,2570,2570,2570,29
|
|
20240913,143200,176756705,2570,2570,2570,2570,0
|
|
20240913,143100,176756705,2570,2570,2570,2570,24
|
|
20240913,143000,176695025,2570,2570,2570,2570,27
|
|
20240913,142900,176625635,2570,2570,2570,2570,0
|
|
20240913,142800,176625635,2570,2570,2570,2570,25
|
|
20240913,142700,176561385,2570,2570,2570,2570,0
|
|
20240913,142600,176561385,2570,2570,2570,2570,25
|
|
20240913,142500,176497135,2570,2570,2570,2570,25
|
|
20240913,142400,176432885,2570,2570,2570,2570,2
|
|
20240913,142300,176427745,2570,2565,2570,2565,114
|
|
20240913,142200,176135215,2570,2570,2570,2570,0
|
|
20240913,142100,176135215,2570,2570,2570,2570,24
|
|
20240913,142000,176073535,2570,2570,2570,2570,0
|
|
20240913,141900,176073535,2570,2565,2570,2565,41
|
|
20240913,141800,175968245,2565,2565,2570,2565,36
|
|
20240913,141700,175875785,2570,2570,2570,2570,25
|
|
20240913,141600,175811535,2580,2580,2580,2580,24
|
|
20240913,141500,175749615,2585,2585,2585,2585,0
|
|
20240913,141400,175749615,2585,2580,2585,2580,26
|
|
20240913,141300,175682415,2570,2565,2570,2555,220
|
|
20240913,141200,175119915,2565,2565,2565,2565,24
|
|
20240913,141100,175058355,2565,2570,2570,2565,25
|
|
20240913,141000,174994110,2570,2570,2570,2570,0
|
|
20240913,140900,174994110,2570,2575,2575,2570,184
|
|
20240913,140800,174521105,2580,2580,2580,2580,3
|
|
20240913,140700,174513365,2580,2575,2580,2575,24
|
|
20240913,140600,174451450,2585,2585,2585,2585,33
|
|
20240913,140500,174366145,2580,2580,2580,2580,0
|
|
20240913,140400,174366145,2580,2580,2580,2580,24
|
|
20240913,140300,174304225,2580,2580,2580,2580,15
|
|
20240913,140200,174265525,2580,2575,2580,2575,460
|
|
20240913,140100,173079305,2570,2570,2570,2570,0
|
|
20240913,140000,173079305,2570,2570,2570,2570,52
|
|
20240913,135900,172945665,2570,2575,2575,2570,101
|
|
20240913,135800,172685975,2580,2580,2580,2580,0
|
|
20240913,135700,172685975,2580,2580,2580,2580,25
|
|
20240913,135600,172621475,2570,2570,2570,2570,0
|
|
20240913,135500,172621475,2570,2580,2580,2570,124
|
|
20240913,135400,172302555,2580,2580,2580,2580,0
|
|
20240913,135300,172302555,2580,2580,2580,2580,24
|
|
20240913,135200,172240635,2580,2580,2580,2580,24
|
|
20240913,135100,172178715,2580,2580,2580,2580,0
|
|
20240913,135000,172178715,2580,2580,2580,2580,24
|
|
20240913,134900,172116795,2580,2580,2580,2580,0
|
|
20240913,134800,172116795,2580,2580,2580,2580,24
|
|
20240913,134700,172054875,2575,2575,2575,2570,73
|
|
20240913,134600,171867090,2575,2575,2575,2575,0
|
|
20240913,134500,171867090,2575,2570,2575,2570,174
|
|
20240913,134400,171419540,2575,2575,2575,2575,1
|
|
20240913,134300,171416965,2580,2580,2580,2580,24
|
|
20240913,134200,171355045,2580,2580,2580,2580,0
|
|
20240913,134100,171355045,2580,2585,2585,2580,458
|
|
20240913,134000,170173285,2585,2585,2585,2585,24
|
|
20240913,133900,170111245,2585,2585,2585,2585,0
|
|
20240913,133800,170111245,2585,2580,2585,2580,25
|
|
20240913,133700,170046625,2585,2585,2585,2585,0
|
|
20240913,133600,170046625,2585,2585,2585,2585,25
|
|
20240913,133500,169982000,2585,2585,2585,2585,24
|
|
20240913,133400,169919960,2580,2580,2580,2580,1
|
|
20240913,133300,169917380,2585,2585,2585,2585,24
|
|
20240913,133200,169855340,2580,2580,2580,2580,0
|
|
20240913,133100,169855340,2580,2585,2585,2580,29
|
|
20240913,133000,169780400,2585,2585,2585,2585,0
|
|
20240913,132900,169780400,2585,2585,2585,2585,24
|
|
20240913,132800,169718360,2585,2585,2585,2585,24
|
|
20240913,132700,169656320,2590,2590,2590,2590,0
|
|
20240913,132600,169656320,2590,2590,2590,2590,24
|
|
20240913,132500,169594160,2590,2590,2590,2590,0
|
|
20240913,132400,169594160,2590,2590,2590,2590,63
|
|
20240913,132300,169430990,2590,2590,2590,2590,0
|
|
20240913,132200,169430990,2590,2580,2590,2580,103
|
|
20240913,132100,169165010,2580,2580,2580,2580,54
|
|
20240913,132000,169025690,2580,2580,2580,2580,3
|
|
20240913,131900,169017950,2585,2585,2585,2585,24
|
|
20240913,131800,168955910,2595,2585,2595,2585,16
|
|
20240913,131700,168914410,2595,2590,2595,2590,42
|
|
20240913,131600,168805595,2580,2580,2580,2580,6
|
|
20240913,131500,168790115,2590,2590,2590,2590,0
|
|
20240913,131400,168790115,2590,2575,2590,2575,345
|
|
20240913,131300,167900865,2575,2575,2575,2575,0
|
|
20240913,131200,167900865,2575,2575,2575,2575,24
|
|
20240913,131100,167839065,2575,2575,2575,2575,0
|
|
20240913,131000,167839065,2575,2575,2575,2575,38
|
|
20240913,130900,167741215,2570,2570,2570,2570,10
|
|
20240913,130800,167715515,2565,2565,2565,2565,100
|
|
20240913,130700,167459015,2575,2575,2575,2575,24
|
|
20240913,130600,167397215,2575,2575,2575,2575,0
|
|
20240913,130500,167397215,2575,2575,2575,2575,34
|
|
20240913,130400,167309665,2575,2575,2575,2575,20
|
|
20240913,130300,167258165,2575,2580,2580,2570,6895
|
|
20240913,130200,149535495,2580,2580,2580,2580,1
|
|
20240913,130100,149532915,2590,2590,2590,2590,0
|
|
20240913,130000,149532915,2590,2590,2590,2590,46
|
|
20240913,125900,149413775,2580,2580,2580,2580,0
|
|
20240913,125800,149413775,2580,2580,2580,2580,2
|
|
20240913,125700,149408615,2580,2590,2590,2580,48
|
|
20240913,125600,149284305,2590,2590,2590,2590,1
|
|
20240913,125500,149281715,2580,2580,2580,2580,1
|
|
20240913,125400,149279135,2570,2580,2580,2570,227
|
|
20240913,125300,148695660,2585,2580,2585,2580,1420
|
|
20240913,125200,145025090,2580,2580,2580,2580,0
|
|
20240913,125100,145025090,2580,2580,2580,2580,125
|
|
20240913,125000,144702590,2585,2585,2585,2585,104
|
|
20240913,124900,144433750,2575,2575,2575,2575,175
|
|
20240913,124800,143983125,2575,2585,2585,2575,115
|
|
20240913,124700,143686260,2585,2585,2585,2585,0
|
|
20240913,124600,143686260,2585,2585,2585,2585,24
|
|
20240913,124500,143624220,2585,2585,2585,2585,0
|
|
20240913,124400,143624220,2585,2585,2585,2585,24
|
|
20240913,124300,143562180,2585,2585,2585,2585,24
|
|
20240913,124200,143500140,2575,2575,2575,2575,1
|
|
20240913,124100,143497565,2585,2585,2585,2585,37
|
|
20240913,124000,143401920,2585,2585,2585,2585,2
|
|
20240913,123900,143396750,2585,2585,2585,2585,35
|
|
20240913,123800,143306275,2580,2580,2580,2580,15
|
|
20240913,123700,143267575,2575,2575,2575,2575,0
|
|
20240913,123600,143267575,2575,2575,2580,2575,326
|
|
20240913,123500,142428005,2575,2575,2575,2575,178
|
|
20240913,123400,141969655,2580,2580,2580,2575,75
|
|
20240913,123300,141776405,2585,2590,2590,2585,422
|
|
20240913,123200,140685530,2590,2585,2590,2585,33
|
|
20240913,123100,140600105,2590,2590,2590,2590,24
|
|
20240913,123000,140537945,2590,2590,2590,2590,0
|
|
20240913,122900,140537945,2590,2590,2590,2590,75
|
|
20240913,122800,140343695,2590,2590,2590,2590,6
|
|
20240913,122700,140328155,2590,2590,2590,2590,34
|
|
20240913,122600,140240095,2595,2595,2595,2595,0
|
|
20240913,122500,140240095,2595,2595,2595,2595,25
|
|
20240913,122400,140175220,2585,2595,2595,2585,722
|
|
20240913,122300,138304530,2600,2595,2600,2595,6
|
|
20240913,122200,138288955,2600,2600,2600,2600,28
|
|
20240913,122100,138216155,2600,2600,2600,2600,0
|
|
20240913,122000,138216155,2600,2600,2600,2600,28
|
|
20240913,121900,138143355,2600,2600,2600,2600,28
|
|
20240913,121800,138070555,2600,2600,2600,2600,0
|
|
20240913,121700,138070555,2600,2600,2600,2600,24
|
|
20240913,121600,138008155,2600,2600,2600,2600,1
|
|
20240913,121500,138005555,2600,2600,2600,2600,24
|
|
20240913,121400,137943155,2600,2600,2600,2600,0
|
|
20240913,121300,137943155,2600,2595,2600,2595,128
|
|
20240913,121200,137610855,2595,2595,2595,2595,55
|
|
20240913,121100,137468130,2590,2590,2590,2590,0
|
|
20240913,121000,137468130,2590,2600,2600,2590,624
|
|
20240913,120900,135849360,2600,2600,2600,2600,6
|
|
20240913,120800,135833760,2605,2600,2605,2600,937
|
|
20240913,120700,133397440,2595,2600,2600,2595,16
|
|
20240913,120600,133355845,2600,2600,2600,2585,171
|
|
20240913,120500,132911800,2600,2590,2600,2590,5524
|
|
20240913,120400,118584380,2590,2585,2590,2575,2551
|
|
20240913,120300,111989495,2585,2580,2585,2580,30
|
|
20240913,120200,111911950,2580,2580,2580,2580,0
|
|
20240913,120100,111911950,2580,2580,2580,2580,29
|
|
20240913,120000,111837130,2580,2580,2580,2580,26
|
|
20240913,115900,111770050,2580,2580,2580,2580,23
|
|
20240913,115800,111710710,2575,2585,2585,2575,54
|
|
20240913,115700,111571370,2585,2585,2585,2585,0
|
|
20240913,115600,111571370,2585,2585,2585,2585,25
|
|
20240913,115500,111506745,2575,2575,2575,2575,30
|
|
20240913,115400,111429495,2585,2585,2585,2585,24
|
|
20240913,115300,111367455,2575,2585,2585,2575,26
|
|
20240913,115200,111300265,2575,2580,2580,2575,500
|
|
20240913,115100,110012375,2585,2585,2585,2585,75
|
|
20240913,115000,109818500,2585,2585,2585,2585,3
|
|
20240913,114900,109810745,2585,2580,2585,2580,124
|
|
20240913,114800,109490705,2580,2585,2585,2580,30
|
|
20240913,114700,109413185,2580,2580,2580,2580,3
|
|
20240913,114600,109405445,2585,2585,2585,2585,46
|
|
20240913,114500,109286535,2585,2580,2585,2580,29
|
|
20240913,114400,109211620,2580,2580,2580,2580,155
|
|
20240913,114300,108811720,2580,2580,2580,2580,0
|
|
20240913,114200,108811720,2580,2580,2580,2580,30
|
|
20240913,114100,108734320,2575,2575,2575,2575,18
|
|
20240913,114000,108687970,2575,2575,2575,2575,6
|
|
20240913,113900,108672520,2575,2570,2575,2570,44
|
|
20240913,113800,108559320,2575,2575,2575,2575,3
|
|
20240913,113700,108551595,2575,2575,2575,2575,21
|
|
20240913,113600,108497520,2575,2575,2575,2575,1
|
|
20240913,113500,108494945,2580,2580,2580,2580,24
|
|
20240913,113400,108433025,2580,2580,2580,2580,40
|
|
20240913,113300,108329825,2580,2580,2580,2580,2
|
|
20240913,113200,108324665,2575,2575,2575,2575,43
|
|
20240913,113100,108213940,2575,2575,2575,2575,0
|
|
20240913,113000,108213940,2575,2565,2575,2565,335
|
|
20240913,112900,107354425,2565,2570,2570,2565,222
|
|
20240913,112800,106783900,2575,2575,2575,2575,0
|
|
20240913,112700,106783900,2575,2575,2575,2575,24
|
|
20240913,112600,106722100,2565,2565,2565,2565,45
|
|
20240913,112500,106606675,2555,2580,2580,2555,646
|
|
20240913,112400,104950215,2580,2580,2580,2580,5
|
|
20240913,112300,104937315,2580,2580,2580,2580,25
|
|
20240913,112200,104872815,2575,2575,2575,2575,131
|
|
20240913,112100,104535490,2575,2575,2575,2575,0
|
|
20240913,112000,104535490,2575,2575,2575,2575,24
|
|
20240913,111900,104473690,2575,2585,2585,2575,98
|
|
20240913,111800,104220370,2585,2570,2585,2570,1340
|
|
20240913,111700,100759845,2565,2565,2565,2565,20
|
|
20240913,111600,100708545,2565,2570,2570,2555,314
|
|
20240913,111500,99905975,2580,2565,2580,2565,324
|
|
20240913,111400,99071510,2560,2560,2560,2560,282
|
|
20240913,111300,98349590,2565,2560,2565,2560,26
|
|
20240913,111200,98282910,2560,2560,2560,2560,1
|
|
20240913,111100,98280350,2570,2570,2570,2570,25
|
|
20240913,111000,98216100,2560,2570,2575,2560,54
|
|
20240913,110900,98077350,2570,2565,2570,2565,429
|
|
20240913,110800,96974960,2565,2565,2565,2565,24
|
|
20240913,110700,96913400,2565,2565,2565,2565,0
|
|
20240913,110600,96913400,2565,2565,2565,2565,24
|
|
20240913,110500,96851840,2565,2565,2565,2565,0
|
|
20240913,110400,96851840,2565,2565,2565,2565,24
|
|
20240913,110300,96790280,2565,2565,2565,2565,241
|
|
20240913,110200,96172115,2565,2565,2565,2565,3
|
|
20240913,110100,96164420,2570,2560,2570,2560,4471
|
|
20240913,110000,84675775,2565,2565,2565,2565,10
|
|
20240913,105900,84650125,2565,2565,2565,2565,449
|
|
20240913,105800,83498440,2565,2565,2565,2565,0
|
|
20240913,105700,83498440,2565,2560,2565,2560,275
|
|
20240913,105600,82794320,2555,2555,2555,2555,624
|
|
20240913,105500,81200000,2550,2550,2550,2550,0
|
|
20240913,105400,81200000,2550,2555,2555,2550,25
|
|
20240913,105300,81136130,2550,2550,2550,2550,747
|
|
20240913,105200,79231280,2550,2550,2550,2550,24
|
|
20240913,105100,79170080,2545,2550,2550,2545,27
|
|
20240913,105000,79101240,2545,2545,2545,2545,0
|
|
20240913,104900,79101240,2545,2545,2545,2545,429
|
|
20240913,104800,78009435,2540,2540,2540,2540,0
|
|
20240913,104700,78009435,2540,2550,2550,2540,30
|
|
20240913,104600,77932985,2545,2545,2545,2545,0
|
|
20240913,104500,77932985,2545,2545,2545,2545,274
|
|
20240913,104400,77235655,2545,2545,2545,2545,62
|
|
20240913,104300,77077865,2545,2545,2545,2545,80
|
|
20240913,104200,76874265,2545,2545,2545,2545,237
|
|
20240913,104100,76271100,2540,2540,2540,2540,1
|
|
20240913,104000,76268560,2540,2545,2545,2540,26
|
|
20240913,103900,76202400,2535,2535,2535,2535,76
|
|
20240913,103800,76009740,2545,2530,2545,2530,612
|
|
20240913,103700,74457115,2530,2530,2535,2530,26
|
|
20240913,103600,74391215,2530,2530,2530,2530,50
|
|
20240913,103500,74264715,2535,2530,2535,2530,25
|
|
20240913,103400,74201345,2530,2530,2530,2530,3
|
|
20240913,103300,74193755,2535,2535,2535,2535,76
|
|
20240913,103200,74001095,2535,2535,2535,2535,24
|
|
20240913,103100,73940255,2535,2535,2535,2535,379
|
|
20240913,103000,72979490,2530,2530,2535,2530,338
|
|
20240913,102900,72123730,2530,2530,2530,2530,100
|
|
20240913,102800,71870730,2525,2525,2525,2525,25
|
|
20240913,102700,71807605,2525,2525,2525,2525,1
|
|
20240913,102600,71805080,2525,2520,2525,2520,225
|
|
20240913,102500,71237960,2515,2520,2520,2515,32
|
|
20240913,102400,71157360,2520,2520,2520,2520,0
|
|
20240913,102300,71157360,2520,2520,2520,2520,24
|
|
20240913,102200,71096880,2520,2520,2520,2520,0
|
|
20240913,102100,71096880,2520,2515,2520,2515,325
|
|
20240913,102000,70278635,2520,2520,2520,2520,1
|
|
20240913,101900,70276115,2520,2520,2520,2520,323
|
|
20240913,101800,69462155,2525,2525,2525,2525,26
|
|
20240913,101700,69396505,2525,2525,2525,2525,0
|
|
20240913,101600,69396505,2525,2525,2525,2525,24
|
|
20240913,101500,69335905,2525,2525,2525,2525,3
|
|
20240913,101400,69328330,2525,2525,2525,2525,24
|
|
20240913,101300,69267730,2520,2525,2525,2520,29
|
|
20240913,101200,69194530,2520,2520,2520,2520,90
|
|
20240913,101100,68967730,2520,2525,2525,2520,26
|
|
20240913,101000,68902090,2525,2525,2525,2525,0
|
|
20240913,100900,68902090,2525,2525,2525,2525,25
|
|
20240913,100800,68838965,2525,2525,2525,2525,18
|
|
20240913,100700,68793515,2525,2520,2525,2520,64
|
|
20240913,100600,68632115,2520,2525,2525,2520,66
|
|
20240913,100500,68465665,2525,2525,2525,2525,1
|
|
20240913,100400,68463140,2525,2520,2525,2520,36
|
|
20240913,100300,68372300,2525,2525,2525,2525,2
|
|
20240913,100200,68367250,2525,2525,2525,2525,27
|
|
20240913,100100,68299075,2525,2525,2525,2525,1
|
|
20240913,100000,68296550,2525,2525,2525,2525,24
|
|
20240913,095900,68235950,2525,2525,2525,2525,24
|
|
20240913,095800,68175350,2525,2525,2525,2525,0
|
|
20240913,095700,68175350,2525,2520,2525,2515,154
|
|
20240913,095600,67787780,2525,2525,2525,2525,15
|
|
20240913,095500,67749905,2525,2525,2525,2525,25
|
|
20240913,095400,67686780,2530,2540,2540,2530,230
|
|
20240913,095300,67102665,2540,2540,2540,2540,0
|
|
20240913,095200,67102665,2540,2540,2540,2540,29
|
|
20240913,095100,67029005,2540,2540,2540,2540,2
|
|
20240913,095000,67023925,2535,2535,2535,2535,24
|
|
20240913,094900,66963085,2530,2525,2530,2525,808
|
|
20240913,094800,64922880,2525,2525,2525,2525,25
|
|
20240913,094700,64859755,2530,2530,2530,2530,26
|
|
20240913,094600,64793975,2520,2520,2520,2515,953
|
|
20240913,094500,62397160,2525,2545,2550,2525,3401
|
|
20240913,094400,53777615,2545,2545,2545,2545,8
|
|
20240913,094300,53757255,2545,2545,2545,2545,158
|
|
20240913,094200,53355145,2540,2530,2540,2530,3125
|
|
20240913,094100,45420525,2525,2520,2525,2520,842
|
|
20240913,094000,43294520,2520,2515,2525,2515,5090
|
|
20240913,093900,30456235,2510,2510,2510,2510,239
|
|
20240913,093800,29856345,2510,2505,2510,2505,37
|
|
20240913,093700,29763540,2505,2505,2505,2505,3
|
|
20240913,093600,29756025,2505,2505,2505,2505,24
|
|
20240913,093500,29695905,2505,2505,2505,2505,190
|
|
20240913,093400,29219955,2500,2500,2500,2500,2622
|
|
20240913,093300,22664955,2490,2490,2490,2490,4
|
|
20240913,093200,22654995,2500,2500,2500,2500,26
|
|
20240913,093100,22589995,2500,2500,2500,2500,58
|
|
20240913,093000,22444995,2500,2500,2500,2500,14
|
|
20240913,092900,22409995,2500,2500,2500,2500,56
|
|
20240913,092800,22269995,2495,2495,2495,2495,30
|
|
20240913,092700,22195145,2490,2495,2495,2490,139
|
|
20240913,092600,21848535,2500,2500,2500,2500,2415
|
|
20240913,092500,15811035,2500,2500,2500,2500,0
|
|
20240913,092400,15811035,2500,2495,2500,2495,101
|
|
20240913,092300,15558545,2495,2495,2495,2495,93
|
|
20240913,092200,15326510,2495,2495,2495,2495,1
|
|
20240913,092100,15324015,2495,2490,2495,2490,56
|
|
20240913,092000,15184300,2490,2490,2490,2490,1
|
|
20240913,091900,15181810,2500,2500,2500,2500,356
|
|
20240913,091800,14291810,2500,2500,2500,2500,0
|
|
20240913,091700,14291810,2500,2500,2500,2500,100
|
|
20240913,091600,14041810,2500,2500,2500,2500,56
|
|
20240913,091500,13901810,2495,2520,2525,2495,526
|
|
20240913,091400,12585925,2515,2490,2515,2490,2320
|
|
20240913,091300,6798130,2490,2490,2490,2490,0
|
|
20240913,091200,6798130,2490,2490,2490,2490,57
|
|
20240913,091100,6656200,2495,2495,2495,2495,4
|
|
20240913,091000,6646220,2495,2495,2495,2495,84
|
|
20240913,090900,6436640,2495,2495,2495,2495,158
|
|
20240913,090800,6042430,2490,2490,2490,2490,1092
|
|
20240913,090700,3323350,2490,2490,2490,2490,61
|
|
20240913,090600,3171460,2480,2480,2480,2480,26
|
|
20240913,090500,3106980,2470,2470,2470,2470,1058
|
|
20240913,090400,493720,2470,2470,2470,2470,56
|
|
20240913,090300,355400,2470,2470,2470,2470,0
|
|
20240913,090200,355400,2470,2465,2470,2465,86
|
|
20240913,090100,143260,2470,2470,2470,2470,0
|
|
20240913,090000,143260,2470,2470,2470,2470,58
|