634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193100,805519460,2890,2890,2890,2890,7050
|
|
20240716,193000,805519460,2890,2890,2890,2890,0
|
|
20240716,192900,805519460,2890,2890,2890,2890,0
|
|
20240716,192800,805519460,2890,2890,2890,2890,0
|
|
20240716,192700,805519460,2890,2890,2890,2890,0
|
|
20240716,192600,805519460,2890,2890,2890,2890,0
|
|
20240716,192500,805519460,2890,2890,2890,2890,0
|
|
20240716,192400,805519460,2890,2890,2890,2890,0
|
|
20240716,192300,805519460,2890,2890,2890,2890,0
|
|
20240716,192200,805519460,2890,2890,2890,2890,0
|
|
20240716,192100,805519460,2890,2890,2890,2890,0
|
|
20240716,192000,805519460,2890,2890,2890,2890,0
|
|
20240716,191900,805519460,2890,2890,2890,2890,0
|
|
20240716,191800,805519460,2890,2890,2890,2890,0
|
|
20240716,191700,805519460,2890,2890,2890,2890,0
|
|
20240716,191600,805519460,2890,2890,2890,2890,0
|
|
20240716,191500,805519460,2890,2890,2890,2890,0
|
|
20240716,191400,805519460,2890,2890,2890,2890,0
|
|
20240716,191300,805519460,2890,2890,2890,2890,0
|
|
20240716,191200,805519460,2890,2890,2890,2890,0
|
|
20240716,191100,805519460,2890,2890,2890,2890,0
|
|
20240716,191000,805519460,2890,2890,2890,2890,0
|
|
20240716,190900,805519460,2890,2890,2890,2890,0
|
|
20240716,190800,805519460,2890,2890,2890,2890,0
|
|
20240716,190700,805519460,2890,2890,2890,2890,0
|
|
20240716,190600,805519460,2890,2890,2890,2890,0
|
|
20240716,190500,805519460,2890,2890,2890,2890,0
|
|
20240716,190400,805519460,2890,2890,2890,2890,0
|
|
20240716,190300,805519460,2890,2890,2890,2890,0
|
|
20240716,190200,805519460,2890,2890,2890,2890,0
|
|
20240716,190100,805519460,2890,2890,2890,2890,7050
|
|
20240716,190000,805519460,2890,2890,2890,2890,0
|
|
20240716,185900,805519460,2890,2890,2890,2890,0
|
|
20240716,185800,805519460,2890,2890,2890,2890,0
|
|
20240716,185700,805519460,2890,2890,2890,2890,0
|
|
20240716,185600,805519460,2890,2890,2890,2890,0
|
|
20240716,185500,805519460,2890,2890,2890,2890,0
|
|
20240716,185400,805519460,2890,2890,2890,2890,0
|
|
20240716,185300,805519460,2890,2890,2890,2890,0
|
|
20240716,185200,805519460,2890,2890,2890,2890,0
|
|
20240716,185100,805519460,2890,2890,2890,2890,0
|
|
20240716,185000,805519460,2890,2890,2890,2890,0
|
|
20240716,184900,805519460,2890,2890,2890,2890,0
|
|
20240716,184800,805519460,2890,2890,2890,2890,0
|
|
20240716,184700,805519460,2890,2890,2890,2890,0
|
|
20240716,184600,805519460,2890,2890,2890,2890,0
|
|
20240716,184500,805519460,2890,2890,2890,2890,0
|
|
20240716,184400,805519460,2890,2890,2890,2890,0
|
|
20240716,184300,805519460,2890,2890,2890,2890,0
|
|
20240716,184200,805519460,2890,2890,2890,2890,0
|
|
20240716,184100,805519460,2890,2890,2890,2890,0
|
|
20240716,184000,805519460,2890,2890,2890,2890,0
|
|
20240716,183900,805519460,2890,2890,2890,2890,0
|
|
20240716,183800,805519460,2890,2890,2890,2890,0
|
|
20240716,183700,805519460,2890,2890,2890,2890,0
|
|
20240716,183600,805519460,2890,2890,2890,2890,0
|
|
20240716,183500,805519460,2890,2890,2890,2890,0
|
|
20240716,183400,805519460,2890,2890,2890,2890,0
|
|
20240716,183300,805519460,2890,2890,2890,2890,0
|
|
20240716,183200,805519460,2890,2890,2890,2890,0
|
|
20240716,183100,805519460,2890,2890,2890,2890,7050
|
|
20240716,183000,805519460,2890,2890,2890,2890,0
|
|
20240716,182900,805519460,2890,2890,2890,2890,0
|
|
20240716,182800,805519460,2890,2890,2890,2890,0
|
|
20240716,182700,805519460,2890,2890,2890,2890,0
|
|
20240716,182600,805519460,2890,2890,2890,2890,0
|
|
20240716,182500,805519460,2890,2890,2890,2890,0
|
|
20240716,182400,805519460,2890,2890,2890,2890,0
|
|
20240716,182300,805519460,2890,2890,2890,2890,0
|
|
20240716,182200,805519460,2890,2890,2890,2890,0
|
|
20240716,182100,805519460,2890,2890,2890,2890,0
|
|
20240716,182000,805519460,2890,2890,2890,2890,0
|
|
20240716,181900,805519460,2890,2890,2890,2890,0
|
|
20240716,181800,805519460,2890,2890,2890,2890,0
|
|
20240716,181700,805519460,2890,2890,2890,2890,0
|
|
20240716,181600,805519460,2890,2890,2890,2890,0
|
|
20240716,181500,805519460,2890,2890,2890,2890,0
|
|
20240716,181400,805519460,2890,2890,2890,2890,0
|
|
20240716,181300,805519460,2890,2890,2890,2890,0
|
|
20240716,181200,805519460,2890,2890,2890,2890,0
|
|
20240716,181100,805519460,2890,2890,2890,2890,0
|
|
20240716,181000,805519460,2890,2890,2890,2890,0
|
|
20240716,180900,805519460,2890,2890,2890,2890,0
|
|
20240716,180800,805519460,2890,2890,2890,2890,0
|
|
20240716,180700,805519460,2890,2890,2890,2890,0
|
|
20240716,180600,805519460,2890,2890,2890,2890,0
|
|
20240716,180500,805519460,2890,2890,2890,2890,0
|
|
20240716,180400,805519460,2890,2890,2890,2890,0
|
|
20240716,180300,805519460,2890,2890,2890,2890,0
|
|
20240716,180200,805519460,2890,2890,2890,2890,0
|
|
20240716,180100,805519460,2890,2890,2890,2890,7050
|
|
20240716,180000,805519460,2890,2890,2890,2890,0
|
|
20240716,175900,805519460,2890,2890,2890,2890,0
|
|
20240716,175800,805519460,2890,2890,2890,2890,0
|
|
20240716,175700,805519460,2890,2890,2890,2890,0
|
|
20240716,175600,805519460,2890,2890,2890,2890,0
|
|
20240716,175500,805519460,2890,2890,2890,2890,0
|
|
20240716,175400,805519460,2890,2890,2890,2890,0
|
|
20240716,175300,805519460,2890,2890,2890,2890,0
|
|
20240716,175200,805519460,2890,2890,2890,2890,0
|
|
20240716,175100,805519460,2890,2890,2890,2890,0
|
|
20240716,175000,805519460,2890,2890,2890,2890,0
|
|
20240716,174900,805519460,2890,2890,2890,2890,0
|
|
20240716,174800,805519460,2890,2890,2890,2890,0
|
|
20240716,174700,805519460,2890,2890,2890,2890,0
|
|
20240716,174600,805519460,2890,2890,2890,2890,0
|
|
20240716,174500,805519460,2890,2890,2890,2890,0
|
|
20240716,174400,805519460,2890,2890,2890,2890,0
|
|
20240716,174300,805519460,2890,2890,2890,2890,0
|
|
20240716,174200,805519460,2890,2890,2890,2890,0
|
|
20240716,174100,805519460,2890,2890,2890,2890,0
|
|
20240716,174000,805519460,2890,2890,2890,2890,0
|
|
20240716,173900,805519460,2890,2890,2890,2890,0
|
|
20240716,173800,805519460,2890,2890,2890,2890,0
|
|
20240716,173700,805519460,2890,2890,2890,2890,0
|
|
20240716,173600,805519460,2890,2890,2890,2890,0
|
|
20240716,173500,805519460,2890,2890,2890,2890,0
|
|
20240716,173400,805519460,2890,2890,2890,2890,0
|
|
20240716,173300,805519460,2890,2890,2890,2890,0
|
|
20240716,173200,805519460,2890,2890,2890,2890,0
|
|
20240716,173100,805519460,2890,2890,2890,2890,7050
|
|
20240716,173000,805519460,2890,2890,2890,2890,0
|
|
20240716,172900,805519460,2890,2890,2890,2890,0
|
|
20240716,172800,805519460,2890,2890,2890,2890,0
|
|
20240716,172700,805519460,2890,2890,2890,2890,0
|
|
20240716,172600,805519460,2890,2890,2890,2890,0
|
|
20240716,172500,805519460,2890,2890,2890,2890,0
|
|
20240716,172400,805519460,2890,2890,2890,2890,0
|
|
20240716,172300,805519460,2890,2890,2890,2890,0
|
|
20240716,172200,805519460,2890,2890,2890,2890,0
|
|
20240716,172100,805519460,2890,2890,2890,2890,0
|
|
20240716,172000,805519460,2890,2890,2890,2890,0
|
|
20240716,171900,805519460,2890,2890,2890,2890,0
|
|
20240716,171800,805519460,2890,2890,2890,2890,0
|
|
20240716,171700,805519460,2890,2890,2890,2890,0
|
|
20240716,171600,805519460,2890,2890,2890,2890,0
|
|
20240716,171500,805519460,2890,2890,2890,2890,0
|
|
20240716,171400,805519460,2890,2890,2890,2890,0
|
|
20240716,171300,805519460,2890,2890,2890,2890,0
|
|
20240716,171200,805519460,2890,2890,2890,2890,0
|
|
20240716,171100,805519460,2890,2890,2890,2890,0
|
|
20240716,171000,805519460,2890,2890,2890,2890,0
|
|
20240716,170900,805519460,2890,2890,2890,2890,0
|
|
20240716,170800,805519460,2890,2890,2890,2890,0
|
|
20240716,170700,805519460,2890,2890,2890,2890,0
|
|
20240716,170600,805519460,2890,2890,2890,2890,0
|
|
20240716,170500,805519460,2890,2890,2890,2890,0
|
|
20240716,170400,805519460,2890,2890,2890,2890,0
|
|
20240716,170300,805519460,2890,2890,2890,2890,0
|
|
20240716,170200,805519460,2890,2890,2890,2890,0
|
|
20240716,170100,805519460,2890,2890,2890,2890,7050
|
|
20240716,170000,805519460,2890,2890,2890,2890,0
|
|
20240716,165900,805519460,2890,2890,2890,2890,0
|
|
20240716,165800,805519460,2890,2890,2890,2890,0
|
|
20240716,165700,805519460,2890,2890,2890,2890,0
|
|
20240716,165600,805519460,2890,2890,2890,2890,0
|
|
20240716,165500,805519460,2890,2890,2890,2890,0
|
|
20240716,165400,805519460,2890,2890,2890,2890,0
|
|
20240716,165300,805519460,2890,2890,2890,2890,0
|
|
20240716,165200,805519460,2890,2890,2890,2890,0
|
|
20240716,165100,805519460,2890,2890,2890,2890,0
|
|
20240716,165000,805519460,2890,2890,2890,2890,0
|
|
20240716,164900,805519460,2890,2890,2890,2890,0
|
|
20240716,164800,805519460,2890,2890,2890,2890,0
|
|
20240716,164700,805519460,2890,2890,2890,2890,0
|
|
20240716,164600,805519460,2890,2890,2890,2890,0
|
|
20240716,164500,805519460,2890,2890,2890,2890,0
|
|
20240716,164400,805519460,2890,2890,2890,2890,0
|
|
20240716,164300,805519460,2890,2890,2890,2890,0
|
|
20240716,164200,805519460,2890,2890,2890,2890,0
|
|
20240716,164100,805519460,2890,2890,2890,2890,0
|
|
20240716,164000,805519460,2890,2890,2890,2890,0
|
|
20240716,163900,805519460,2890,2890,2890,2890,0
|
|
20240716,163800,805519460,2890,2890,2890,2890,0
|
|
20240716,163700,805519460,2890,2890,2890,2890,0
|
|
20240716,163600,805519460,2890,2890,2890,2890,0
|
|
20240716,163500,805519460,2890,2890,2890,2890,0
|
|
20240716,163400,805519460,2890,2890,2890,2890,0
|
|
20240716,163300,805519460,2890,2890,2890,2890,0
|
|
20240716,163200,805519460,2890,2890,2890,2890,0
|
|
20240716,163100,805519460,2890,2890,2890,2890,7050
|
|
20240716,163000,805519460,2890,2890,2890,2890,0
|
|
20240716,162900,805519460,2890,2890,2890,2890,0
|
|
20240716,162800,805519460,2890,2890,2890,2890,0
|
|
20240716,162700,805519460,2890,2890,2890,2890,0
|
|
20240716,162600,805519460,2890,2890,2890,2890,0
|
|
20240716,162500,805519460,2890,2890,2890,2890,0
|
|
20240716,162400,805519460,2890,2890,2890,2890,0
|
|
20240716,162300,805519460,2890,2890,2890,2890,0
|
|
20240716,162200,805519460,2890,2890,2890,2890,0
|
|
20240716,162100,805519460,2890,2890,2890,2890,0
|
|
20240716,162000,805519460,2890,2890,2890,2890,0
|
|
20240716,161900,805519460,2890,2890,2890,2890,0
|
|
20240716,161800,805519460,2890,2890,2890,2890,0
|
|
20240716,161700,805519460,2890,2890,2890,2890,0
|
|
20240716,161600,805519460,2890,2890,2890,2890,0
|
|
20240716,161500,805519460,2890,2890,2890,2890,0
|
|
20240716,161400,805519460,2890,2890,2890,2890,0
|
|
20240716,161300,805519460,2890,2890,2890,2890,0
|
|
20240716,161200,805519460,2890,2890,2890,2890,0
|
|
20240716,161100,805519460,2890,2890,2890,2890,0
|
|
20240716,161000,805519460,2890,2890,2890,2890,0
|
|
20240716,160900,805519460,2890,2890,2890,2890,0
|
|
20240716,160800,805519460,2890,2890,2890,2890,0
|
|
20240716,160700,805519460,2890,2890,2890,2890,0
|
|
20240716,160600,805519460,2890,2890,2890,2890,0
|
|
20240716,160500,805519460,2890,2890,2890,2890,0
|
|
20240716,160400,805519460,2890,2890,2890,2890,0
|
|
20240716,160300,805519460,2890,2890,2890,2890,0
|
|
20240716,160200,805519460,2890,2890,2890,2890,0
|
|
20240716,160100,805519460,2890,2890,2890,2890,7050
|
|
20240716,160000,805519460,2890,2890,2890,2890,0
|
|
20240716,155900,805519460,2890,2890,2890,2890,0
|
|
20240716,155800,805519460,2890,2890,2890,2890,0
|
|
20240716,155700,805519460,2890,2890,2890,2890,0
|
|
20240716,155600,805519460,2890,2890,2890,2890,0
|
|
20240716,155500,805519460,2890,2890,2890,2890,0
|
|
20240716,155400,805519460,2890,2890,2890,2890,0
|
|
20240716,155300,805519460,2890,2890,2890,2890,0
|
|
20240716,155200,805519460,2890,2890,2890,2890,0
|
|
20240716,155100,805519460,2890,2890,2890,2890,0
|
|
20240716,155000,805519460,2890,2890,2890,2890,0
|
|
20240716,154900,805519460,2890,2890,2890,2890,0
|
|
20240716,154800,805519460,2890,2890,2890,2890,0
|
|
20240716,154700,805519460,2890,2890,2890,2890,0
|
|
20240716,154600,805519460,2890,2890,2890,2890,0
|
|
20240716,154500,805519460,2890,2890,2890,2890,0
|
|
20240716,154400,805519460,2890,2890,2890,2890,0
|
|
20240716,154300,805519460,2890,2890,2890,2890,0
|
|
20240716,154200,805519460,2890,2890,2890,2890,0
|
|
20240716,154100,805519460,2890,2890,2890,2890,0
|
|
20240716,154000,805519460,2890,2890,2890,2890,0
|
|
20240716,153900,805519460,2890,2890,2890,2890,0
|
|
20240716,153800,805519460,2890,2890,2890,2890,0
|
|
20240716,153700,805519460,2890,2890,2890,2890,0
|
|
20240716,153600,805519460,2890,2890,2890,2890,0
|
|
20240716,153500,805519460,2890,2890,2890,2890,0
|
|
20240716,153400,805519460,2890,2890,2890,2890,0
|
|
20240716,153300,805519460,2890,2890,2890,2890,0
|
|
20240716,153200,805519460,2890,2890,2890,2890,0
|
|
20240716,153100,805519460,2890,2890,2890,2890,7050
|
|
20240716,153000,805519460,2890,2890,2890,2890,7050
|
|
20240716,152900,785144960,2900,2900,2900,2900,0
|
|
20240716,152800,785144960,2900,2900,2900,2900,0
|
|
20240716,152700,785144960,2900,2900,2900,2900,0
|
|
20240716,152600,785144960,2900,2900,2900,2900,0
|
|
20240716,152500,785144960,2900,2900,2900,2900,0
|
|
20240716,152400,785144960,2900,2900,2900,2900,0
|
|
20240716,152300,785144960,2900,2900,2900,2900,0
|
|
20240716,152200,785144960,2900,2900,2900,2900,0
|
|
20240716,152100,785144960,2900,2900,2900,2900,0
|
|
20240716,152000,785144960,2900,2900,2900,2900,0
|
|
20240716,151900,785144960,2900,2900,2900,2900,9
|
|
20240716,151800,785118860,2900,2900,2900,2900,467
|
|
20240716,151700,783764560,2900,2895,2900,2895,332
|
|
20240716,151600,782802070,2895,2895,2895,2895,475
|
|
20240716,151500,781426945,2900,2900,2900,2900,100
|
|
20240716,151400,781136945,2900,2895,2900,2895,735
|
|
20240716,151300,779007245,2895,2900,2900,2895,586
|
|
20240716,151200,777310540,2900,2900,2900,2900,0
|
|
20240716,151100,777310540,2900,2900,2900,2900,109
|
|
20240716,151000,776994440,2900,2890,2900,2885,990
|
|
20240716,150900,774132525,2890,2890,2890,2885,347
|
|
20240716,150800,773131165,2890,2900,2900,2890,181
|
|
20240716,150700,772606765,2875,2900,2900,2875,859
|
|
20240716,150600,770122455,2900,2895,2900,2895,246
|
|
20240716,150500,769409555,2895,2900,2905,2895,953
|
|
20240716,150400,766646260,2905,2905,2905,2905,24
|
|
20240716,150300,766576540,2905,2905,2905,2905,525
|
|
20240716,150200,765051415,2905,2905,2905,2905,92
|
|
20240716,150100,764784155,2905,2905,2905,2905,422
|
|
20240716,150000,763558245,2905,2905,2905,2905,520
|
|
20240716,145900,762047645,2905,2905,2905,2905,322
|
|
20240716,145800,761112235,2905,2905,2905,2905,111
|
|
20240716,145700,760789780,2905,2905,2905,2905,293
|
|
20240716,145600,759938615,2905,2905,2905,2895,348
|
|
20240716,145500,758929460,2905,2905,2905,2905,202
|
|
20240716,145400,758342650,2900,2900,2900,2900,149
|
|
20240716,145300,757910550,2905,2900,2905,2895,1328
|
|
20240716,145200,754059160,2900,2905,2905,2900,378
|
|
20240716,145100,752961530,2905,2905,2905,2905,66
|
|
20240716,145000,752769800,2905,2905,2905,2905,331
|
|
20240716,144900,751808245,2905,2905,2905,2900,209
|
|
20240716,144800,751201135,2905,2905,2905,2905,93
|
|
20240716,144700,750930970,2905,2905,2905,2880,547
|
|
20240716,144600,749343980,2905,2915,2915,2905,208
|
|
20240716,144500,748738360,2915,2910,2915,2910,1046
|
|
20240716,144400,745692685,2880,2905,2910,2880,340
|
|
20240716,144300,744705185,2910,2905,2910,2900,240
|
|
20240716,144200,744007640,2910,2910,2915,2910,353
|
|
20240716,144100,742979910,2910,2910,2910,2905,2091
|
|
20240716,144000,736895340,2910,2905,2910,2905,318
|
|
20240716,143900,735970180,2905,2910,2910,2905,311
|
|
20240716,143800,735066450,2910,2910,2910,2910,156
|
|
20240716,143700,734612490,2910,2910,2910,2910,303
|
|
20240716,143600,733730760,2910,2910,2910,2910,39
|
|
20240716,143500,733617270,2910,2905,2910,2905,435
|
|
20240716,143400,732352225,2905,2905,2905,2905,437
|
|
20240716,143300,731082740,2905,2905,2905,2905,73
|
|
20240716,143200,730870675,2905,2905,2905,2905,246
|
|
20240716,143100,730156045,2905,2905,2905,2905,171
|
|
20240716,143000,729659290,2910,2910,2910,2910,409
|
|
20240716,142900,728469100,2910,2910,2910,2910,166
|
|
20240716,142800,727986040,2910,2905,2910,2905,199
|
|
20240716,142700,727407280,2910,2910,2910,2905,302
|
|
20240716,142600,726529285,2910,2895,2910,2895,48
|
|
20240716,142500,726389620,2905,2910,2910,2880,1230
|
|
20240716,142400,722824780,2910,2900,2910,2900,316
|
|
20240716,142300,721907460,2900,2915,2915,2900,1099
|
|
20240716,142200,718719050,2915,2915,2915,2915,111
|
|
20240716,142100,718395485,2915,2915,2915,2910,492
|
|
20240716,142000,716961555,2915,2900,2915,2900,265
|
|
20240716,141900,716189605,2910,2910,2915,2910,715
|
|
20240716,141800,714108395,2910,2915,2915,2910,313
|
|
20240716,141700,713196760,2915,2910,2915,2910,304
|
|
20240716,141600,712310830,2910,2915,2915,2910,289
|
|
20240716,141500,711469285,2910,2905,2910,2905,1960
|
|
20240716,141400,705767455,2905,2910,2910,2905,558
|
|
20240716,141300,704144415,2910,2910,2910,2910,67
|
|
20240716,141200,703949445,2905,2905,2910,2905,735
|
|
20240716,141100,701813200,2905,2910,2910,2905,451
|
|
20240716,141000,700500810,2910,2910,2910,2910,249
|
|
20240716,140900,699776220,2905,2910,2910,2905,1011
|
|
20240716,140800,696834630,2910,2910,2910,2910,764
|
|
20240716,140700,694611390,2910,2910,2915,2905,1805
|
|
20240716,140600,689359005,2910,2910,2910,2905,2194
|
|
20240716,140500,682975465,2910,2905,2910,2905,3536
|
|
20240716,140400,672698630,2905,2900,2905,2900,1703
|
|
20240716,140300,667758420,2900,2900,2900,2895,239
|
|
20240716,140200,667065325,2900,2900,2900,2900,132
|
|
20240716,140100,666682525,2900,2900,2900,2900,151
|
|
20240716,140000,666244625,2900,2900,2900,2900,327
|
|
20240716,135900,665296325,2900,2900,2900,2890,2207
|
|
20240716,135800,658896035,2900,2890,2900,2890,5134
|
|
20240716,135700,644018220,2895,2890,2895,2890,397
|
|
20240716,135600,642870495,2890,2890,2890,2890,192
|
|
20240716,135500,642315615,2895,2895,2895,2895,137
|
|
20240716,135400,641919000,2895,2895,2895,2890,267
|
|
20240716,135300,641146040,2895,2895,2895,2890,411
|
|
20240716,135200,639956225,2895,2895,2895,2895,40
|
|
20240716,135100,639840425,2895,2895,2895,2895,317
|
|
20240716,135000,638922710,2895,2895,2895,2895,266
|
|
20240716,134900,638152640,2890,2895,2895,2890,251
|
|
20240716,134800,637426995,2895,2895,2895,2895,181
|
|
20240716,134700,636903000,2895,2895,2895,2895,156
|
|
20240716,134600,636451380,2895,2895,2895,2895,342
|
|
20240716,134500,635461290,2895,2895,2895,2895,100
|
|
20240716,134400,635171790,2895,2895,2895,2885,2335
|
|
20240716,134300,628419705,2895,2895,2895,2890,323
|
|
20240716,134200,627485120,2890,2890,2890,2890,606
|
|
20240716,134100,625733780,2890,2890,2890,2885,281
|
|
20240716,134000,624921740,2890,2890,2890,2890,158
|
|
20240716,133900,624465120,2890,2890,2890,2890,273
|
|
20240716,133800,623676150,2890,2895,2895,2890,395
|
|
20240716,133700,622534120,2895,2895,2895,2895,213
|
|
20240716,133600,621917485,2895,2895,2895,2890,390
|
|
20240716,133500,620788505,2895,2895,2895,2895,113
|
|
20240716,133400,620461370,2895,2895,2895,2895,308
|
|
20240716,133300,619569710,2895,2895,2895,2895,118
|
|
20240716,133200,619228100,2895,2895,2895,2895,304
|
|
20240716,133100,618348020,2895,2895,2895,2895,223
|
|
20240716,133000,617702435,2895,2895,2895,2895,228
|
|
20240716,132900,617042375,2895,2900,2900,2895,233
|
|
20240716,132800,616366805,2900,2895,2900,2895,273
|
|
20240716,132700,615575535,2895,2895,2895,2895,266
|
|
20240716,132600,614805465,2895,2895,2895,2895,95
|
|
20240716,132500,614530440,2890,2895,2895,2890,269
|
|
20240716,132400,613751775,2895,2900,2900,2890,421
|
|
20240716,132300,612532645,2900,2895,2900,2895,56
|
|
20240716,132200,612370250,2900,2900,2900,2895,421
|
|
20240716,132100,611150350,2900,2900,2900,2900,355
|
|
20240716,132000,610120850,2900,2900,2900,2900,201
|
|
20240716,131900,609537950,2900,2900,2900,2900,57
|
|
20240716,131800,609372650,2900,2900,2900,2900,337
|
|
20240716,131700,608395350,2900,2900,2900,2900,360
|
|
20240716,131600,607351350,2900,2900,2900,2895,89
|
|
20240716,131500,607093275,2900,2900,2900,2900,263
|
|
20240716,131400,606330575,2900,2900,2900,2895,400
|
|
20240716,131300,605170595,2900,2895,2900,2890,603
|
|
20240716,131200,603426875,2895,2900,2900,2895,86
|
|
20240716,131100,603177625,2900,2900,2900,2900,479
|
|
20240716,131000,601788525,2900,2900,2900,2900,354
|
|
20240716,130900,600761925,2900,2900,2900,2900,94
|
|
20240716,130800,600489325,2900,2900,2900,2900,505
|
|
20240716,130700,599024825,2900,2895,2900,2890,350
|
|
20240716,130600,598010595,2890,2900,2900,2890,94
|
|
20240716,130500,597738120,2900,2895,2900,2895,215
|
|
20240716,130400,597115185,2900,2900,2900,2895,405
|
|
20240716,130300,595940985,2900,2900,2900,2900,160
|
|
20240716,130200,595476985,2900,2900,2900,2900,55
|
|
20240716,130100,595317485,2900,2895,2900,2895,414
|
|
20240716,130000,594118935,2895,2900,2900,2895,294
|
|
20240716,125900,593267315,2900,2895,2900,2895,148
|
|
20240716,125800,592838730,2895,2895,2895,2895,165
|
|
20240716,125700,592361055,2895,2895,2900,2895,441
|
|
20240716,125600,591083545,2895,2900,2900,2895,126
|
|
20240716,125500,590718350,2900,2900,2900,2900,103
|
|
20240716,125400,590419650,2900,2895,2900,2895,919
|
|
20240716,125300,587755360,2895,2895,2895,2895,305
|
|
20240716,125200,586872385,2900,2900,2900,2900,127
|
|
20240716,125100,586504085,2900,2900,2900,2895,305
|
|
20240716,125000,585619855,2895,2895,2895,2895,559
|
|
20240716,124900,584001550,2895,2895,2895,2895,164
|
|
20240716,124800,583526770,2895,2895,2895,2895,1604
|
|
20240716,124700,578883190,2895,2895,2895,2895,287
|
|
20240716,124600,578052325,2890,2890,2890,2890,200
|
|
20240716,124500,577474325,2895,2900,2900,2895,240
|
|
20240716,124400,576779245,2900,2895,2900,2895,533
|
|
20240716,124300,575234175,2895,2895,2895,2895,220
|
|
20240716,124200,574597275,2895,2890,2895,2890,235
|
|
20240716,124100,573916955,2895,2895,2895,2895,211
|
|
20240716,124000,573306110,2890,2895,2895,2890,196
|
|
20240716,123900,572738695,2895,2895,2895,2895,747
|
|
20240716,123800,570576130,2895,2895,2895,2895,239
|
|
20240716,123700,569884225,2895,2895,2895,2895,135
|
|
20240716,123600,569493400,2895,2895,2895,2895,275
|
|
20240716,123500,568697275,2895,2895,2895,2890,132
|
|
20240716,123400,568315140,2895,2895,2895,2895,309
|
|
20240716,123300,567420585,2895,2895,2895,2895,191
|
|
20240716,123200,566867640,2895,2895,2895,2895,300
|
|
20240716,123100,565999140,2895,2890,2895,2890,244
|
|
20240716,123000,565293160,2890,2895,2895,2890,210
|
|
20240716,122900,564685425,2895,2895,2895,2895,276
|
|
20240716,122800,563886405,2895,2895,2895,2895,272
|
|
20240716,122700,563098965,2890,2885,2890,2885,97
|
|
20240716,122600,562818835,2890,2890,2890,2890,174
|
|
20240716,122500,562315975,2890,2890,2890,2890,831
|
|
20240716,122400,559914385,2890,2890,2890,2885,245
|
|
20240716,122300,559206585,2890,2885,2890,2885,292
|
|
20240716,122200,558363890,2885,2885,2885,2885,265
|
|
20240716,122100,557599365,2885,2885,2885,2885,352
|
|
20240716,122000,556583845,2880,2880,2880,2880,279
|
|
20240716,121900,555780325,2880,2880,2880,2880,234
|
|
20240716,121800,555106405,2880,2880,2880,2880,357
|
|
20240716,121700,554078245,2880,2880,2880,2880,148
|
|
20240716,121600,553652005,2880,2880,2880,2880,171
|
|
20240716,121500,553159525,2880,2885,2885,2880,398
|
|
20240716,121400,552012220,2885,2880,2885,2880,183
|
|
20240716,121300,551484475,2880,2880,2880,2880,101
|
|
20240716,121200,551193595,2880,2875,2880,2875,437
|
|
20240716,121100,549936680,2875,2880,2880,2875,613
|
|
20240716,121000,548172095,2880,2885,2885,2880,134
|
|
20240716,120900,547785900,2885,2885,2885,2880,178
|
|
20240716,120800,547272570,2885,2890,2890,2885,424
|
|
20240716,120700,546048850,2885,2880,2885,2880,359
|
|
20240716,120600,545014580,2880,2885,2885,2880,665
|
|
20240716,120500,543099100,2885,2880,2885,2880,1708
|
|
20240716,120400,538179965,2880,2880,2880,2880,334
|
|
20240716,120300,537218045,2880,2880,2880,2880,55
|
|
20240716,120200,537059645,2875,2885,2885,2875,444
|
|
20240716,120100,535780965,2890,2885,2890,2885,356
|
|
20240716,120000,534753750,2885,2885,2885,2885,54
|
|
20240716,115900,534597960,2885,2880,2885,2880,807
|
|
20240716,115800,532273570,2885,2885,2890,2880,917
|
|
20240716,115700,529627590,2890,2885,2890,2885,792
|
|
20240716,115600,527341725,2885,2885,2885,2885,57
|
|
20240716,115500,527177280,2885,2890,2890,2885,245
|
|
20240716,115400,526469485,2885,2885,2885,2885,317
|
|
20240716,115300,525554940,2885,2885,2885,2885,219
|
|
20240716,115200,524923125,2885,2885,2890,2885,248
|
|
20240716,115100,524207385,2885,2885,2890,2885,167
|
|
20240716,115000,523725355,2890,2890,2890,2875,380
|
|
20240716,114900,522628190,2890,2890,2890,2890,104
|
|
20240716,114800,522327630,2885,2885,2885,2880,325
|
|
20240716,114700,521390055,2880,2885,2885,2880,296
|
|
20240716,114600,520536270,2885,2880,2885,2880,57
|
|
20240716,114500,520371835,2885,2885,2885,2880,185
|
|
20240716,114400,519838220,2885,2885,2885,2885,421
|
|
20240716,114300,518623635,2885,2890,2890,2885,191
|
|
20240716,114200,518071930,2890,2890,2890,2885,245
|
|
20240716,114100,517364085,2890,2890,2890,2890,103
|
|
20240716,114000,517066415,2880,2885,2890,2880,428
|
|
20240716,113900,515831445,2885,2885,2885,2885,55
|
|
20240716,113800,515672770,2880,2885,2885,2880,685
|
|
20240716,113700,513698595,2885,2875,2885,2870,1203
|
|
20240716,113600,510234610,2880,2890,2890,2880,389
|
|
20240716,113500,509112140,2890,2895,2895,2890,227
|
|
20240716,113400,508455295,2895,2895,2895,2895,175
|
|
20240716,113300,507948670,2895,2895,2895,2890,279
|
|
20240716,113200,507141690,2895,2895,2895,2895,242
|
|
20240716,113100,506441100,2890,2895,2895,2890,223
|
|
20240716,113000,505795615,2895,2895,2895,2895,129
|
|
20240716,112900,505422160,2895,2895,2895,2890,399
|
|
20240716,112800,504267310,2895,2895,2900,2895,656
|
|
20240716,112700,502367465,2900,2895,2900,2895,1128
|
|
20240716,112600,499101265,2900,2890,2900,2885,3159
|
|
20240716,112500,489955405,2890,2895,2895,2890,313
|
|
20240716,112400,489049400,2895,2890,2895,2890,199
|
|
20240716,112300,488473470,2890,2895,2895,2890,297
|
|
20240716,112200,487614215,2895,2890,2895,2890,277
|
|
20240716,112100,486812610,2890,2890,2890,2890,207
|
|
20240716,112000,486214380,2890,2895,2895,2885,686
|
|
20240716,111900,484231810,2890,2895,2895,2890,327
|
|
20240716,111800,483285195,2895,2890,2895,2890,907
|
|
20240716,111700,480659930,2895,2895,2895,2895,118
|
|
20240716,111600,480318320,2895,2885,2895,2885,2585
|
|
20240716,111500,472847825,2885,2890,2890,2885,837
|
|
20240716,111400,470431195,2885,2885,2890,2885,564
|
|
20240716,111300,468803785,2890,2890,2890,2885,259
|
|
20240716,111200,468055625,2885,2890,2890,2885,192
|
|
20240716,111100,467501045,2885,2890,2890,2885,1305
|
|
20240716,111000,463734645,2890,2890,2890,2890,90
|
|
20240716,110900,463474545,2885,2885,2890,2885,788
|
|
20240716,110800,461200225,2885,2880,2885,2880,1156
|
|
20240716,110700,457867985,2880,2880,2880,2880,96
|
|
20240716,110600,457591505,2885,2885,2885,2885,314
|
|
20240716,110500,456685615,2885,2890,2890,2885,630
|
|
20240716,110400,454866115,2890,2885,2890,2885,146
|
|
20240716,110300,454444435,2890,2890,2890,2890,204
|
|
20240716,110200,453854875,2890,2890,2890,2890,1235
|
|
20240716,110100,450285725,2890,2890,2890,2890,532
|
|
20240716,110000,448748245,2890,2890,2895,2890,544
|
|
20240716,105900,447176080,2890,2890,2890,2890,942
|
|
20240716,105800,444453700,2890,2895,2895,2890,315
|
|
20240716,105700,443542420,2895,2890,2895,2890,48
|
|
20240716,105600,443403695,2865,2890,2890,2865,1059
|
|
20240716,105500,440364680,2890,2890,2895,2890,368
|
|
20240716,105400,439300100,2890,2890,2890,2890,254
|
|
20240716,105300,438566040,2890,2895,2895,2890,180
|
|
20240716,105200,438045815,2895,2890,2895,2890,198
|
|
20240716,105100,437473325,2895,2890,2895,2890,321
|
|
20240716,105000,436544950,2890,2885,2895,2885,257
|
|
20240716,104900,435802050,2870,2870,2870,2870,4
|
|
20240716,104800,435790570,2880,2895,2895,2880,401
|
|
20240716,104700,434633250,2895,2895,2895,2895,143
|
|
20240716,104600,434219265,2895,2890,2895,2865,532
|
|
20240716,104500,432688265,2890,2890,2895,2890,517
|
|
20240716,104400,431193290,2890,2885,2890,2885,2315
|
|
20240716,104300,424506335,2885,2880,2885,2880,2665
|
|
20240716,104200,416825780,2880,2880,2885,2880,753
|
|
20240716,104100,414655610,2885,2885,2885,2880,370
|
|
20240716,104000,413589380,2880,2885,2885,2880,257
|
|
20240716,103900,412848420,2865,2880,2880,2865,865
|
|
20240716,103800,410361935,2880,2880,2885,2875,547
|
|
20240716,103700,408785845,2885,2895,2895,2880,405
|
|
20240716,103600,407615305,2900,2895,2900,2895,59
|
|
20240716,103500,407444230,2895,2900,2900,2895,1626
|
|
20240716,103400,402729670,2900,2885,2905,2880,18325
|
|
20240716,103300,349662760,2885,2880,2885,2880,443
|
|
20240716,103200,348385910,2880,2880,2880,2880,1065
|
|
20240716,103100,345318710,2875,2875,2880,2875,274
|
|
20240716,103000,344530830,2875,2870,2875,2870,363
|
|
20240716,102900,343487240,2870,2875,2875,2865,186
|
|
20240716,102800,342952675,2875,2880,2880,2850,952
|
|
20240716,102700,340232175,2865,2880,2880,2865,441
|
|
20240716,102600,338963715,2880,2880,2880,2865,351
|
|
20240716,102500,337954045,2880,2875,2885,2860,3245
|
|
20240716,102400,328595825,2875,2880,2880,2870,23281
|
|
20240716,102300,261635125,2880,2870,2885,2870,8217
|
|
20240716,102200,237972340,2870,2845,2870,2845,6735
|
|
20240716,102100,218700575,2845,2840,2845,2840,53
|
|
20240716,102000,218549810,2845,2850,2855,2845,1947
|
|
20240716,101900,213000690,2850,2845,2850,2845,3734
|
|
20240716,101800,202359690,2845,2845,2845,2840,104
|
|
20240716,101700,202063815,2850,2850,2850,2850,567
|
|
20240716,101600,200447865,2850,2850,2850,2845,368
|
|
20240716,101500,199399070,2850,2840,2850,2840,5952
|
|
20240716,101400,182435895,2845,2850,2850,2845,325
|
|
20240716,101300,181510020,2850,2845,2850,2845,111
|
|
20240716,101200,181193980,2845,2845,2845,2845,1139
|
|
20240716,101100,177953525,2840,2845,2845,2835,2072
|
|
20240716,101000,172069200,2840,2840,2840,2840,202
|
|
20240716,100900,171495520,2845,2840,2845,2840,3226
|
|
20240716,100800,162319230,2825,2840,2845,2825,1563
|
|
20240716,100700,157881780,2840,2840,2840,2840,1884
|
|
20240716,100600,152531220,2840,2840,2840,2835,171
|
|
20240716,100500,152045830,2840,2840,2840,2840,326
|
|
20240716,100400,151119990,2840,2835,2840,2835,142
|
|
20240716,100300,150717150,2835,2840,2840,2835,85
|
|
20240716,100200,150475940,2840,2840,2840,2835,661
|
|
20240716,100100,148599200,2840,2840,2840,2825,105
|
|
20240716,100000,148301690,2815,2835,2840,2815,1624
|
|
20240716,095900,143700090,2835,2835,2835,2830,1079
|
|
20240716,095800,140642145,2835,2830,2835,2830,2232
|
|
20240716,095700,134324085,2835,2825,2835,2825,3174
|
|
20240716,095600,125340795,2830,2830,2830,2830,219
|
|
20240716,095500,124721025,2830,2820,2830,2820,1780
|
|
20240716,095400,119695615,2820,2815,2820,2815,1236
|
|
20240716,095300,116215765,2815,2815,2815,2815,109
|
|
20240716,095200,115908930,2820,2815,2820,2815,291
|
|
20240716,095100,115088755,2810,2800,2810,2795,465
|
|
20240716,095000,113786575,2805,2790,2805,2790,50
|
|
20240716,094900,113646340,2805,2805,2805,2805,221
|
|
20240716,094800,113026435,2790,2820,2825,2790,11148
|
|
20240716,094700,81789735,2820,2820,2820,2820,0
|
|
20240716,094600,81789735,2820,2820,2820,2820,567
|
|
20240716,094500,80190795,2815,2820,2820,2815,85
|
|
20240716,094400,79951110,2820,2815,2820,2815,279
|
|
20240716,094300,79164645,2820,2825,2825,2820,123
|
|
20240716,094200,78817180,2820,2820,2825,2820,1047
|
|
20240716,094100,75864405,2820,2820,2820,2820,273
|
|
20240716,094000,75094545,2815,2820,2820,2815,225
|
|
20240716,093900,74460940,2820,2820,2820,2820,52
|
|
20240716,093800,74314300,2825,2820,2825,2820,171
|
|
20240716,093700,73832030,2815,2810,2815,2810,4997
|
|
20240716,093600,59766725,2815,2815,2815,2815,2966
|
|
20240716,093500,51417435,2815,2815,2815,2815,0
|
|
20240716,093400,51417435,2815,2810,2815,2810,618
|
|
20240716,093300,49680190,2810,2815,2815,2810,65
|
|
20240716,093200,49497270,2810,2810,2810,2810,61
|
|
20240716,093100,49325860,2810,2810,2810,2810,254
|
|
20240716,093000,48612120,2810,2800,2810,2800,189
|
|
20240716,092900,48081845,2800,2800,2800,2800,100
|
|
20240716,092800,47801845,2800,2805,2805,2800,1802
|
|
20240716,092700,42749735,2805,2805,2805,2805,307
|
|
20240716,092600,41888600,2815,2815,2815,2815,1
|
|
20240716,092500,41885785,2810,2810,2810,2810,54
|
|
20240716,092400,41734045,2815,2815,2815,2815,1
|
|
20240716,092300,41731230,2805,2800,2805,2800,2331
|
|
20240716,092200,35203740,2800,2800,2800,2800,30
|
|
20240716,092100,35119740,2800,2800,2800,2800,22
|
|
20240716,092000,35058140,2800,2800,2800,2800,40
|
|
20240716,091900,34946140,2800,2800,2800,2800,890
|
|
20240716,091800,32454140,2800,2800,2800,2800,2
|
|
20240716,091700,32448540,2800,2800,2800,2800,228
|
|
20240716,091600,31810140,2805,2805,2805,2805,0
|
|
20240716,091500,31810140,2805,2805,2805,2805,0
|
|
20240716,091400,31810140,2805,2805,2805,2805,0
|
|
20240716,091300,31810140,2805,2805,2805,2795,3
|
|
20240716,091200,31801735,2795,2800,2805,2795,105
|
|
20240716,091100,31508245,2800,2800,2800,2800,260
|
|
20240716,091000,30780245,2800,2800,2800,2800,0
|
|
20240716,090900,30780245,2800,2800,2800,2800,1
|
|
20240716,090800,30777445,2795,2790,2795,2790,75
|
|
20240716,090700,30568045,2790,2785,2790,2785,11
|
|
20240716,090600,30537390,2785,2795,2795,2760,9541
|
|
20240716,090500,4083915,2800,2800,2800,2800,10
|
|
20240716,090400,4055915,2805,2805,2805,2805,0
|
|
20240716,090300,4055915,2805,2805,2805,2805,2
|
|
20240716,090200,4050305,2795,2810,2810,2795,440
|
|
20240716,090100,2817410,2795,2795,2795,2795,100
|
|
20240716,090000,2537910,2820,2795,2820,2795,908
|