577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183400,1437450380,2735,2735,2735,2735,7405
|
|
20240807,183300,1437450380,2735,2735,2735,2735,0
|
|
20240807,183200,1437450380,2735,2735,2735,2735,0
|
|
20240807,183100,1437450380,2735,2735,2735,2735,0
|
|
20240807,183000,1437450380,2735,2735,2735,2735,0
|
|
20240807,182900,1437450380,2735,2735,2735,2735,0
|
|
20240807,182800,1437450380,2735,2735,2735,2735,0
|
|
20240807,182700,1437450380,2735,2735,2735,2735,0
|
|
20240807,182600,1437450380,2735,2735,2735,2735,0
|
|
20240807,182500,1437450380,2735,2735,2735,2735,0
|
|
20240807,182400,1437450380,2735,2735,2735,2735,0
|
|
20240807,182300,1437450380,2735,2735,2735,2735,0
|
|
20240807,182200,1437450380,2735,2735,2735,2735,0
|
|
20240807,182100,1437450380,2735,2735,2735,2735,0
|
|
20240807,182000,1437450380,2735,2735,2735,2735,0
|
|
20240807,181900,1437450380,2735,2735,2735,2735,0
|
|
20240807,181800,1437450380,2735,2735,2735,2735,0
|
|
20240807,181700,1437450380,2735,2735,2735,2735,0
|
|
20240807,181600,1437450380,2735,2735,2735,2735,0
|
|
20240807,181500,1437450380,2735,2735,2735,2735,0
|
|
20240807,181400,1437450380,2735,2735,2735,2735,0
|
|
20240807,181300,1437450380,2735,2735,2735,2735,0
|
|
20240807,181200,1437450380,2735,2735,2735,2735,0
|
|
20240807,181100,1437450380,2735,2735,2735,2735,0
|
|
20240807,181000,1437450380,2735,2735,2735,2735,0
|
|
20240807,180900,1437450380,2735,2735,2735,2735,0
|
|
20240807,180800,1437450380,2735,2735,2735,2735,0
|
|
20240807,180700,1437450380,2735,2735,2735,2735,0
|
|
20240807,180600,1437450380,2735,2735,2735,2735,0
|
|
20240807,180500,1437450380,2735,2735,2735,2735,0
|
|
20240807,180400,1437450380,2735,2735,2735,2735,7405
|
|
20240807,180300,1437450380,2735,2735,2735,2735,0
|
|
20240807,180200,1437450380,2735,2735,2735,2735,0
|
|
20240807,180100,1437450380,2735,2735,2735,2735,0
|
|
20240807,180000,1437450380,2735,2735,2735,2735,0
|
|
20240807,175900,1437450380,2735,2735,2735,2735,0
|
|
20240807,175800,1437450380,2735,2735,2735,2735,0
|
|
20240807,175700,1437450380,2735,2735,2735,2735,0
|
|
20240807,175600,1437450380,2735,2735,2735,2735,0
|
|
20240807,175500,1437450380,2735,2735,2735,2735,0
|
|
20240807,175400,1437450380,2735,2735,2735,2735,0
|
|
20240807,175300,1437450380,2735,2735,2735,2735,0
|
|
20240807,175200,1437450380,2735,2735,2735,2735,0
|
|
20240807,175100,1437450380,2735,2735,2735,2735,0
|
|
20240807,175000,1437450380,2735,2735,2735,2735,0
|
|
20240807,174900,1437450380,2735,2735,2735,2735,0
|
|
20240807,174800,1437450380,2735,2735,2735,2735,0
|
|
20240807,174700,1437450380,2735,2735,2735,2735,0
|
|
20240807,174600,1437450380,2735,2735,2735,2735,0
|
|
20240807,174500,1437450380,2735,2735,2735,2735,0
|
|
20240807,174400,1437450380,2735,2735,2735,2735,0
|
|
20240807,174300,1437450380,2735,2735,2735,2735,0
|
|
20240807,174200,1437450380,2735,2735,2735,2735,0
|
|
20240807,174100,1437450380,2735,2735,2735,2735,0
|
|
20240807,174000,1437450380,2735,2735,2735,2735,0
|
|
20240807,173900,1437450380,2735,2735,2735,2735,0
|
|
20240807,173800,1437450380,2735,2735,2735,2735,0
|
|
20240807,173700,1437450380,2735,2735,2735,2735,0
|
|
20240807,173600,1437450380,2735,2735,2735,2735,0
|
|
20240807,173500,1437450380,2735,2735,2735,2735,0
|
|
20240807,173400,1437450380,2735,2735,2735,2735,7405
|
|
20240807,173300,1437450380,2735,2735,2735,2735,0
|
|
20240807,173200,1437450380,2735,2735,2735,2735,0
|
|
20240807,173100,1437450380,2735,2735,2735,2735,0
|
|
20240807,173000,1437450380,2735,2735,2735,2735,0
|
|
20240807,172900,1437450380,2735,2735,2735,2735,0
|
|
20240807,172800,1437450380,2735,2735,2735,2735,0
|
|
20240807,172700,1437450380,2735,2735,2735,2735,0
|
|
20240807,172600,1437450380,2735,2735,2735,2735,0
|
|
20240807,172500,1437450380,2735,2735,2735,2735,0
|
|
20240807,172400,1437450380,2735,2735,2735,2735,0
|
|
20240807,172300,1437450380,2735,2735,2735,2735,0
|
|
20240807,172200,1437450380,2735,2735,2735,2735,0
|
|
20240807,172100,1437450380,2735,2735,2735,2735,0
|
|
20240807,172000,1437450380,2735,2735,2735,2735,0
|
|
20240807,171900,1437450380,2735,2735,2735,2735,0
|
|
20240807,171800,1437450380,2735,2735,2735,2735,0
|
|
20240807,171700,1437450380,2735,2735,2735,2735,0
|
|
20240807,171600,1437450380,2735,2735,2735,2735,0
|
|
20240807,171500,1437450380,2735,2735,2735,2735,0
|
|
20240807,171400,1437450380,2735,2735,2735,2735,0
|
|
20240807,171300,1437450380,2735,2735,2735,2735,0
|
|
20240807,171200,1437450380,2735,2735,2735,2735,0
|
|
20240807,171100,1437450380,2735,2735,2735,2735,0
|
|
20240807,171000,1437450380,2735,2735,2735,2735,0
|
|
20240807,170900,1437450380,2735,2735,2735,2735,0
|
|
20240807,170800,1437450380,2735,2735,2735,2735,0
|
|
20240807,170700,1437450380,2735,2735,2735,2735,0
|
|
20240807,170600,1437450380,2735,2735,2735,2735,0
|
|
20240807,170500,1437450380,2735,2735,2735,2735,0
|
|
20240807,170400,1437450380,2735,2735,2735,2735,7405
|
|
20240807,170300,1437450380,2735,2735,2735,2735,0
|
|
20240807,170200,1437450380,2735,2735,2735,2735,0
|
|
20240807,170100,1437450380,2735,2735,2735,2735,0
|
|
20240807,170000,1437450380,2735,2735,2735,2735,0
|
|
20240807,165900,1437450380,2735,2735,2735,2735,0
|
|
20240807,165800,1437450380,2735,2735,2735,2735,0
|
|
20240807,165700,1437450380,2735,2735,2735,2735,0
|
|
20240807,165600,1437450380,2735,2735,2735,2735,0
|
|
20240807,165500,1437450380,2735,2735,2735,2735,0
|
|
20240807,165400,1437450380,2735,2735,2735,2735,0
|
|
20240807,165300,1437450380,2735,2735,2735,2735,0
|
|
20240807,165200,1437450380,2735,2735,2735,2735,0
|
|
20240807,165100,1437450380,2735,2735,2735,2735,0
|
|
20240807,165000,1437450380,2735,2735,2735,2735,0
|
|
20240807,164900,1437450380,2735,2735,2735,2735,0
|
|
20240807,164800,1437450380,2735,2735,2735,2735,0
|
|
20240807,164700,1437450380,2735,2735,2735,2735,0
|
|
20240807,164600,1437450380,2735,2735,2735,2735,0
|
|
20240807,164500,1437450380,2735,2735,2735,2735,0
|
|
20240807,164400,1437450380,2735,2735,2735,2735,0
|
|
20240807,164300,1437450380,2735,2735,2735,2735,0
|
|
20240807,164200,1437450380,2735,2735,2735,2735,0
|
|
20240807,164100,1437450380,2735,2735,2735,2735,0
|
|
20240807,164000,1437450380,2735,2735,2735,2735,0
|
|
20240807,163900,1437450380,2735,2735,2735,2735,0
|
|
20240807,163800,1437450380,2735,2735,2735,2735,0
|
|
20240807,163700,1437450380,2735,2735,2735,2735,0
|
|
20240807,163600,1437450380,2735,2735,2735,2735,0
|
|
20240807,163500,1437450380,2735,2735,2735,2735,0
|
|
20240807,163400,1437450380,2735,2735,2735,2735,7405
|
|
20240807,163300,1437450380,2735,2735,2735,2735,0
|
|
20240807,163200,1437450380,2735,2735,2735,2735,0
|
|
20240807,163100,1437450380,2735,2735,2735,2735,0
|
|
20240807,163000,1437450380,2735,2735,2735,2735,0
|
|
20240807,162900,1437450380,2735,2735,2735,2735,0
|
|
20240807,162800,1437450380,2735,2735,2735,2735,0
|
|
20240807,162700,1437450380,2735,2735,2735,2735,0
|
|
20240807,162600,1437450380,2735,2735,2735,2735,0
|
|
20240807,162500,1437450380,2735,2735,2735,2735,0
|
|
20240807,162400,1437450380,2735,2735,2735,2735,0
|
|
20240807,162300,1437450380,2735,2735,2735,2735,0
|
|
20240807,162200,1437450380,2735,2735,2735,2735,0
|
|
20240807,162100,1437450380,2735,2735,2735,2735,0
|
|
20240807,162000,1437450380,2735,2735,2735,2735,0
|
|
20240807,161900,1437450380,2735,2735,2735,2735,0
|
|
20240807,161800,1437450380,2735,2735,2735,2735,0
|
|
20240807,161700,1437450380,2735,2735,2735,2735,0
|
|
20240807,161600,1437450380,2735,2735,2735,2735,0
|
|
20240807,161500,1437450380,2735,2735,2735,2735,0
|
|
20240807,161400,1437450380,2735,2735,2735,2735,0
|
|
20240807,161300,1437450380,2735,2735,2735,2735,0
|
|
20240807,161200,1437450380,2735,2735,2735,2735,0
|
|
20240807,161100,1437450380,2735,2735,2735,2735,0
|
|
20240807,161000,1437450380,2735,2735,2735,2735,0
|
|
20240807,160900,1437450380,2735,2735,2735,2735,0
|
|
20240807,160800,1437450380,2735,2735,2735,2735,0
|
|
20240807,160700,1437450380,2735,2735,2735,2735,0
|
|
20240807,160600,1437450380,2735,2735,2735,2735,0
|
|
20240807,160500,1437450380,2735,2735,2735,2735,0
|
|
20240807,160400,1437450380,2735,2735,2735,2735,7405
|
|
20240807,160300,1437450380,2735,2735,2735,2735,0
|
|
20240807,160200,1437450380,2735,2735,2735,2735,0
|
|
20240807,160100,1437450380,2735,2735,2735,2735,0
|
|
20240807,160000,1437450380,2735,2735,2735,2735,0
|
|
20240807,155900,1437450380,2735,2735,2735,2735,0
|
|
20240807,155800,1437450380,2735,2735,2735,2735,0
|
|
20240807,155700,1437450380,2735,2735,2735,2735,0
|
|
20240807,155600,1437450380,2735,2735,2735,2735,0
|
|
20240807,155500,1437450380,2735,2735,2735,2735,0
|
|
20240807,155400,1437450380,2735,2735,2735,2735,0
|
|
20240807,155300,1437450380,2735,2735,2735,2735,0
|
|
20240807,155200,1437450380,2735,2735,2735,2735,0
|
|
20240807,155100,1437450380,2735,2735,2735,2735,0
|
|
20240807,155000,1437450380,2735,2735,2735,2735,0
|
|
20240807,154900,1437450380,2735,2735,2735,2735,0
|
|
20240807,154800,1437450380,2735,2735,2735,2735,0
|
|
20240807,154700,1437450380,2735,2735,2735,2735,0
|
|
20240807,154600,1437450380,2735,2735,2735,2735,0
|
|
20240807,154500,1437450380,2735,2735,2735,2735,0
|
|
20240807,154400,1437450380,2735,2735,2735,2735,0
|
|
20240807,154300,1437450380,2735,2735,2735,2735,0
|
|
20240807,154200,1437450380,2735,2735,2735,2735,0
|
|
20240807,154100,1437450380,2735,2735,2735,2735,0
|
|
20240807,154000,1437450380,2735,2735,2735,2735,0
|
|
20240807,153900,1437450380,2735,2735,2735,2735,0
|
|
20240807,153800,1437450380,2735,2735,2735,2735,0
|
|
20240807,153700,1437450380,2735,2735,2735,2735,0
|
|
20240807,153600,1437450380,2735,2735,2735,2735,0
|
|
20240807,153500,1437450380,2735,2735,2735,2735,0
|
|
20240807,153400,1437450380,2735,2735,2735,2735,7405
|
|
20240807,153300,1437450380,2735,2735,2735,2735,0
|
|
20240807,153200,1437450380,2735,2735,2735,2735,0
|
|
20240807,153100,1437450380,2735,2735,2735,2735,0
|
|
20240807,153000,1437450380,2735,2735,2735,2735,7405
|
|
20240807,152900,1417197705,2735,2735,2735,2735,0
|
|
20240807,152800,1417197705,2735,2735,2735,2735,0
|
|
20240807,152700,1417197705,2735,2735,2735,2735,0
|
|
20240807,152600,1417197705,2735,2735,2735,2735,0
|
|
20240807,152500,1417197705,2735,2735,2735,2735,0
|
|
20240807,152400,1417197705,2735,2735,2735,2735,0
|
|
20240807,152300,1417197705,2735,2735,2735,2735,0
|
|
20240807,152200,1417197705,2735,2735,2735,2735,0
|
|
20240807,152100,1417197705,2735,2735,2735,2735,0
|
|
20240807,152000,1417197705,2735,2735,2735,2735,0
|
|
20240807,151900,1417197705,2735,2740,2740,2730,286
|
|
20240807,151800,1416415235,2735,2735,2735,2735,4500
|
|
20240807,151700,1404107735,2735,2745,2745,2735,3475
|
|
20240807,151600,1394598335,2745,2740,2745,2740,843
|
|
20240807,151500,1392288455,2740,2740,2740,2740,2381
|
|
20240807,151400,1385764515,2740,2740,2740,2740,1009
|
|
20240807,151300,1382999855,2740,2740,2740,2735,2443
|
|
20240807,151200,1376307835,2740,2740,2740,2740,99
|
|
20240807,151100,1376036575,2740,2735,2745,2735,102
|
|
20240807,151000,1375757100,2740,2740,2745,2735,654
|
|
20240807,150900,1373965685,2740,2740,2740,2740,1711
|
|
20240807,150800,1369277545,2745,2745,2745,2740,95
|
|
20240807,150700,1369017235,2745,2735,2745,2735,1595
|
|
20240807,150600,1364647285,2735,2740,2740,2735,419
|
|
20240807,150500,1363499320,2740,2735,2740,2735,3110
|
|
20240807,150400,1354988235,2735,2730,2735,2730,2
|
|
20240807,150300,1354982770,2730,2735,2740,2730,4023
|
|
20240807,150200,1343994695,2735,2720,2735,2720,1647
|
|
20240807,150100,1339494265,2730,2725,2730,2725,202
|
|
20240807,150000,1338942855,2725,2725,2725,2725,0
|
|
20240807,145900,1338942855,2725,2725,2725,2720,6108
|
|
20240807,145800,1322302555,2725,2725,2730,2725,1620
|
|
20240807,145700,1317888050,2730,2730,2730,2730,120
|
|
20240807,145600,1317560450,2730,2730,2735,2730,1314
|
|
20240807,145500,1313973050,2730,2730,2730,2730,50
|
|
20240807,145400,1313836550,2730,2730,2730,2730,260
|
|
20240807,145300,1313126750,2730,2730,2735,2730,2024
|
|
20240807,145200,1307593260,2730,2725,2730,2725,437
|
|
20240807,145100,1306401930,2725,2725,2725,2725,0
|
|
20240807,145000,1306401930,2725,2720,2725,2720,343
|
|
20240807,144900,1305467870,2725,2720,2730,2720,184
|
|
20240807,144800,1304966410,2720,2720,2730,2720,314
|
|
20240807,144700,1304111295,2725,2725,2725,2725,10
|
|
20240807,144600,1304084045,2725,2730,2730,2725,31
|
|
20240807,144500,1303999565,2715,2720,2720,2715,18
|
|
20240807,144400,1303950690,2730,2725,2730,2710,573
|
|
20240807,144300,1302395045,2730,2730,2730,2730,1
|
|
20240807,144200,1302392315,2725,2725,2725,2725,339
|
|
20240807,144100,1301468540,2725,2730,2730,2725,2732
|
|
20240807,144000,1294014345,2730,2730,2730,2730,33
|
|
20240807,143900,1293924255,2730,2735,2740,2730,2594
|
|
20240807,143800,1286826215,2735,2740,2740,2735,1910
|
|
20240807,143700,1281602340,2740,2745,2745,2740,629
|
|
20240807,143600,1279878855,2740,2745,2755,2740,713
|
|
20240807,143500,1277922995,2745,2740,2760,2740,277
|
|
20240807,143400,1277162615,2740,2740,2740,2740,0
|
|
20240807,143300,1277162615,2740,2740,2740,2740,18
|
|
20240807,143200,1277113295,2760,2760,2760,2760,0
|
|
20240807,143100,1277113295,2760,2740,2760,2740,11
|
|
20240807,143000,1277082975,2740,2740,2740,2740,0
|
|
20240807,142900,1277082975,2740,2750,2750,2740,1025
|
|
20240807,142800,1274269350,2750,2765,2765,2750,1631
|
|
20240807,142700,1269778860,2765,2765,2765,2765,206
|
|
20240807,142600,1269209270,2765,2755,2765,2755,1232
|
|
20240807,142500,1265807715,2755,2755,2755,2755,125
|
|
20240807,142400,1265463340,2755,2755,2755,2755,142
|
|
20240807,142300,1265072130,2755,2765,2765,2750,642
|
|
20240807,142200,1263300610,2765,2770,2770,2760,2057
|
|
20240807,142100,1257611650,2770,2740,2775,2735,42434
|
|
20240807,142000,1140696735,2735,2735,2735,2735,0
|
|
20240807,141900,1140696735,2735,2745,2745,2735,1439
|
|
20240807,141800,1136755250,2740,2740,2740,2740,2263
|
|
20240807,141700,1130554630,2740,2740,2740,2740,966
|
|
20240807,141600,1127907790,2740,2740,2740,2740,88
|
|
20240807,141500,1127666670,2740,2740,2740,2740,510
|
|
20240807,141400,1126269270,2740,2740,2740,2735,27
|
|
20240807,141300,1126195330,2740,2740,2740,2740,1232
|
|
20240807,141200,1122819650,2735,2740,2740,2735,6305
|
|
20240807,141100,1105575415,2740,2740,2740,2740,25
|
|
20240807,141000,1105506915,2740,2740,2740,2735,47
|
|
20240807,140900,1105378180,2740,2740,2740,2735,815
|
|
20240807,140800,1103145085,2740,2740,2740,2740,647
|
|
20240807,140700,1101372305,2740,2740,2740,2740,361
|
|
20240807,140600,1100383165,2735,2735,2735,2735,1
|
|
20240807,140500,1100380430,2740,2740,2740,2740,25
|
|
20240807,140400,1100311930,2740,2735,2740,2735,356
|
|
20240807,140300,1099338265,2735,2735,2735,2735,524
|
|
20240807,140200,1097905125,2735,2735,2735,2730,96
|
|
20240807,140100,1097642755,2735,2735,2735,2735,24
|
|
20240807,140000,1097577115,2735,2735,2735,2730,185
|
|
20240807,135900,1097071190,2735,2730,2735,2730,8
|
|
20240807,135800,1097049315,2730,2730,2730,2730,64
|
|
20240807,135700,1096874595,2730,2730,2730,2730,40
|
|
20240807,135600,1096765395,2730,2730,2730,2730,62
|
|
20240807,135500,1096596135,2735,2730,2735,2725,891
|
|
20240807,135400,1094163700,2735,2735,2735,2735,0
|
|
20240807,135300,1094163700,2735,2735,2735,2735,0
|
|
20240807,135200,1094163700,2735,2735,2735,2735,127
|
|
20240807,135100,1093816355,2735,2735,2735,2735,3
|
|
20240807,135000,1093808150,2735,2740,2740,2735,703
|
|
20240807,134900,1091882780,2740,2740,2740,2740,0
|
|
20240807,134800,1091882780,2740,2730,2740,2730,40
|
|
20240807,134700,1091773570,2735,2740,2745,2735,1936
|
|
20240807,134600,1086467215,2740,2735,2740,2725,1006
|
|
20240807,134500,1083715030,2750,2735,2750,2735,10809
|
|
20240807,134400,1054047985,2715,2720,2740,2715,5250
|
|
20240807,134300,1039672555,2720,2720,2720,2720,780
|
|
20240807,134200,1037550955,2720,2720,2720,2720,17
|
|
20240807,134100,1037504715,2720,2720,2720,2720,33
|
|
20240807,134000,1037414955,2735,2735,2735,2735,10
|
|
20240807,133900,1037387605,2720,2730,2735,2720,2567
|
|
20240807,133800,1030384295,2735,2720,2735,2720,10684
|
|
20240807,133700,1001219175,2725,2720,2725,2720,57
|
|
20240807,133600,1001063870,2725,2725,2725,2725,0
|
|
20240807,133500,1001063870,2725,2725,2725,2725,0
|
|
20240807,133400,1001063870,2725,2725,2725,2725,350
|
|
20240807,133300,1000110120,2720,2720,2720,2720,60
|
|
20240807,133200,999946920,2720,2720,2720,2720,30
|
|
20240807,133100,999865320,2720,2720,2720,2720,1
|
|
20240807,133000,999862600,2725,2720,2725,2720,300
|
|
20240807,132900,999045110,2710,2720,2720,2710,501
|
|
20240807,132800,997682400,2720,2715,2720,2715,3
|
|
20240807,132700,997674250,2715,2715,2715,2715,0
|
|
20240807,132600,997674250,2715,2715,2715,2715,13
|
|
20240807,132500,997638955,2710,2710,2710,2710,50
|
|
20240807,132400,997503455,2710,2715,2715,2710,225
|
|
20240807,132300,996893455,2720,2720,2720,2720,0
|
|
20240807,132200,996893455,2720,2720,2720,2720,27
|
|
20240807,132100,996820015,2725,2725,2725,2725,0
|
|
20240807,132000,996820015,2725,2725,2725,2725,0
|
|
20240807,131900,996820015,2725,2725,2725,2725,20
|
|
20240807,131800,996765515,2725,2720,2725,2715,5
|
|
20240807,131700,996751910,2725,2725,2725,2725,0
|
|
20240807,131600,996751910,2725,2725,2725,2725,20
|
|
20240807,131500,996697410,2720,2720,2725,2720,26
|
|
20240807,131400,996626675,2720,2725,2725,2715,45
|
|
20240807,131300,996504465,2710,2710,2710,2710,4
|
|
20240807,131200,996493625,2725,2715,2725,2715,552
|
|
20240807,131100,994992410,2715,2715,2715,2715,2253
|
|
20240807,131000,988875515,2720,2715,2720,2715,11
|
|
20240807,130900,988845645,2725,2725,2725,2725,0
|
|
20240807,130800,988845645,2725,2725,2725,2720,18
|
|
20240807,130700,988796675,2725,2725,2725,2725,1
|
|
20240807,130600,988793950,2720,2720,2720,2720,14
|
|
20240807,130500,988755870,2725,2715,2725,2715,650
|
|
20240807,130400,986990400,2720,2720,2725,2720,325
|
|
20240807,130300,986105825,2720,2720,2720,2720,0
|
|
20240807,130200,986105825,2720,2720,2720,2720,0
|
|
20240807,130100,986105825,2720,2720,2720,2720,0
|
|
20240807,130000,986105825,2720,2725,2725,2720,316
|
|
20240807,125900,985244805,2725,2725,2725,2725,74
|
|
20240807,125800,985043155,2725,2715,2725,2715,40
|
|
20240807,125700,984934545,2715,2720,2720,2715,77
|
|
20240807,125600,984725475,2720,2730,2730,2720,438
|
|
20240807,125500,983534095,2730,2730,2730,2730,0
|
|
20240807,125400,983534095,2730,2730,2730,2730,108
|
|
20240807,125300,983239255,2730,2730,2730,2725,2047
|
|
20240807,125200,977654950,2730,2730,2735,2725,1255
|
|
20240807,125100,974228930,2730,2725,2730,2725,1258
|
|
20240807,125000,970795090,2725,2720,2725,2720,318
|
|
20240807,124900,969928615,2720,2725,2725,2720,326
|
|
20240807,124800,969041470,2725,2725,2730,2725,552
|
|
20240807,124700,967534770,2730,2720,2730,2720,2794
|
|
20240807,124600,959928265,2720,2720,2720,2720,11
|
|
20240807,124500,959898345,2720,2720,2720,2720,1
|
|
20240807,124400,959895625,2720,2715,2720,2715,301
|
|
20240807,124300,959076915,2715,2720,2720,2715,48
|
|
20240807,124200,958946495,2720,2715,2720,2715,2
|
|
20240807,124100,958941060,2715,2715,2715,2715,10
|
|
20240807,124000,958913910,2720,2720,2720,2720,0
|
|
20240807,123900,958913910,2720,2720,2720,2720,1
|
|
20240807,123800,958911190,2710,2715,2720,2710,519
|
|
20240807,123700,957502090,2715,2715,2720,2715,43
|
|
20240807,123600,957385335,2715,2730,2730,2715,3
|
|
20240807,123500,957377175,2715,2715,2715,2715,0
|
|
20240807,123400,957377175,2715,2730,2730,2715,1163
|
|
20240807,123300,954214715,2730,2715,2730,2715,1619
|
|
20240807,123200,949794875,2730,2720,2730,2710,3078
|
|
20240807,123100,941408135,2720,2720,2720,2720,0
|
|
20240807,123000,941408135,2720,2725,2730,2720,692
|
|
20240807,122900,939524065,2730,2715,2730,2715,3
|
|
20240807,122800,939515890,2715,2720,2725,2715,1063
|
|
20240807,122700,936624760,2725,2725,2725,2725,10
|
|
20240807,122600,936597510,2725,2720,2725,2715,402
|
|
20240807,122500,935504075,2730,2730,2730,2730,13
|
|
20240807,122400,935468585,2725,2725,2725,2725,300
|
|
20240807,122300,934651085,2725,2725,2725,2725,3038
|
|
20240807,122200,926372535,2725,2705,2725,2695,1996
|
|
20240807,122100,920963590,2710,2710,2710,2710,7
|
|
20240807,122000,920944620,2715,2715,2715,2715,0
|
|
20240807,121900,920944620,2715,2715,2715,2715,51
|
|
20240807,121800,920806155,2700,2700,2700,2700,1834
|
|
20240807,121700,915854355,2700,2710,2710,2700,301
|
|
20240807,121600,915040615,2715,2715,2715,2715,0
|
|
20240807,121500,915040615,2715,2710,2715,2710,2
|
|
20240807,121400,915035190,2715,2710,2715,2710,8
|
|
20240807,121300,915013485,2710,2705,2715,2700,9
|
|
20240807,121200,914989100,2700,2710,2710,2700,4
|
|
20240807,121100,914978290,2710,2710,2710,2710,1
|
|
20240807,121000,914975580,2710,2710,2710,2710,0
|
|
20240807,120900,914975580,2710,2705,2710,2700,301
|
|
20240807,120800,914162795,2710,2710,2710,2710,0
|
|
20240807,120700,914162795,2710,2710,2710,2710,1107
|
|
20240807,120600,911162825,2710,2710,2710,2710,0
|
|
20240807,120500,911162825,2710,2710,2710,2710,1
|
|
20240807,120400,911160115,2710,2710,2710,2710,0
|
|
20240807,120300,911160115,2710,2710,2710,2710,35
|
|
20240807,120200,911065265,2710,2705,2710,2705,86
|
|
20240807,120100,910832595,2700,2700,2700,2700,11
|
|
20240807,120000,910802895,2705,2705,2705,2705,0
|
|
20240807,115900,910802895,2705,2710,2710,2705,2
|
|
20240807,115800,910797480,2705,2700,2705,2700,1122
|
|
20240807,115700,907767470,2705,2705,2705,2705,45
|
|
20240807,115600,907645745,2705,2705,2705,2705,44
|
|
20240807,115500,907526725,2710,2705,2710,2705,7
|
|
20240807,115400,907507785,2700,2705,2705,2700,3497
|
|
20240807,115300,898058630,2705,2705,2705,2705,1172
|
|
20240807,115200,894888370,2710,2710,2715,2710,1059
|
|
20240807,115100,892018475,2715,2720,2720,2715,2
|
|
20240807,115000,892013040,2715,2715,2715,2715,5
|
|
20240807,114900,891999465,2720,2720,2720,2720,1
|
|
20240807,114800,891996745,2710,2710,2710,2710,0
|
|
20240807,114700,891996745,2710,2715,2715,2710,250
|
|
20240807,114600,891318995,2715,2715,2715,2715,20
|
|
20240807,114500,891264695,2720,2720,2720,2720,1
|
|
20240807,114400,891261975,2710,2710,2710,2710,0
|
|
20240807,114300,891261975,2710,2710,2710,2710,0
|
|
20240807,114200,891261975,2710,2720,2720,2710,261
|
|
20240807,114100,890554655,2725,2725,2725,2725,0
|
|
20240807,114000,890554655,2725,2725,2725,2725,0
|
|
20240807,113900,890554655,2725,2725,2725,2725,1
|
|
20240807,113800,890551930,2710,2715,2715,2710,202
|
|
20240807,113700,890003985,2725,2725,2725,2725,0
|
|
20240807,113600,890003985,2725,2725,2725,2725,0
|
|
20240807,113500,890003985,2725,2720,2725,2720,982
|
|
20240807,113400,887332940,2720,2720,2720,2720,19
|
|
20240807,113300,887281260,2725,2725,2725,2725,0
|
|
20240807,113200,887281260,2725,2725,2725,2725,1238
|
|
20240807,113100,883907710,2730,2730,2730,2730,64
|
|
20240807,113000,883732990,2730,2725,2730,2725,4967
|
|
20240807,112900,870173205,2725,2725,2725,2725,1153
|
|
20240807,112800,867031280,2725,2715,2725,2715,48
|
|
20240807,112700,866900950,2720,2720,2720,2720,315
|
|
20240807,112600,866044150,2720,2720,2720,2720,1
|
|
20240807,112500,866041430,2725,2720,2725,2720,1405
|
|
20240807,112400,862219825,2720,2720,2720,2720,0
|
|
20240807,112300,862219825,2720,2720,2720,2720,15
|
|
20240807,112200,862179025,2720,2720,2720,2720,1
|
|
20240807,112100,862176305,2705,2710,2710,2705,863
|
|
20240807,112000,859840485,2705,2710,2710,2705,2216
|
|
20240807,111900,853844280,2705,2725,2725,2705,3894
|
|
20240807,111800,843273060,2725,2710,2725,2710,201
|
|
20240807,111700,842728335,2710,2725,2730,2710,300
|
|
20240807,111600,841913480,2730,2725,2730,2725,1015
|
|
20240807,111500,839144555,2725,2725,2725,2725,1
|
|
20240807,111400,839141830,2730,2725,2730,2725,1095
|
|
20240807,111300,836152600,2720,2730,2735,2720,275
|
|
20240807,111200,835403325,2725,2730,2730,2725,1921
|
|
20240807,111100,830159005,2725,2720,2725,2720,951
|
|
20240807,111000,827567565,2725,2725,2725,2725,1
|
|
20240807,110900,827564840,2725,2720,2725,2715,8010
|
|
20240807,110800,805771955,2715,2710,2715,2705,836
|
|
20240807,110700,803505965,2715,2715,2715,2715,0
|
|
20240807,110600,803505965,2715,2715,2715,2715,50
|
|
20240807,110500,803370215,2720,2715,2720,2715,552
|
|
20240807,110400,801869000,2715,2715,2715,2715,649
|
|
20240807,110300,800106965,2715,2715,2715,2715,30
|
|
20240807,110200,800025515,2725,2725,2725,2720,576
|
|
20240807,110100,798457290,2725,2720,2725,2720,1640
|
|
20240807,110000,793988980,2720,2720,2725,2720,733
|
|
20240807,105900,791994240,2720,2720,2720,2720,471
|
|
20240807,105800,790713120,2720,2720,2725,2720,161
|
|
20240807,105700,790275195,2725,2720,2725,2720,1000
|
|
20240807,105600,787553135,2720,2720,2725,2720,82
|
|
20240807,105500,787330005,2725,2725,2725,2720,643
|
|
20240807,105400,785580620,2720,2705,2720,2705,3709
|
|
20240807,105300,775500985,2705,2710,2710,2705,2
|
|
20240807,105200,775495570,2710,2710,2710,2710,4
|
|
20240807,105100,775484730,2705,2705,2705,2705,932
|
|
20240807,105000,772963670,2710,2710,2710,2710,2141
|
|
20240807,104900,767161560,2710,2710,2710,2705,52
|
|
20240807,104800,767020890,2710,2710,2710,2705,413
|
|
20240807,104700,765903685,2710,2710,2710,2710,28
|
|
20240807,104600,765827805,2710,2705,2710,2705,3628
|
|
20240807,104500,756007140,2705,2705,2705,2705,2
|
|
20240807,104400,756001730,2700,2700,2700,2700,506
|
|
20240807,104300,754635530,2700,2695,2700,2695,400
|
|
20240807,104200,753555650,2705,2700,2705,2695,705
|
|
20240807,104100,751652150,2700,2700,2700,2700,398
|
|
20240807,104000,750577550,2705,2705,2705,2705,200
|
|
20240807,103900,750036550,2705,2700,2705,2700,301
|
|
20240807,103800,749223845,2705,2690,2705,2690,66
|
|
20240807,103700,749045695,2705,2700,2705,2700,5466
|
|
20240807,103600,734287460,2685,2690,2695,2685,4745
|
|
20240807,103500,721519605,2685,2685,2690,2685,106
|
|
20240807,103400,721234990,2685,2685,2685,2685,22
|
|
20240807,103300,721175920,2680,2680,2680,2680,5
|
|
20240807,103200,721162520,2675,2670,2675,2670,1037
|
|
20240807,103100,718388655,2670,2670,2670,2670,377
|
|
20240807,103000,717382065,2675,2675,2675,2675,0
|
|
20240807,102900,717382065,2675,2675,2675,2675,30
|
|
20240807,102800,717301815,2675,2670,2675,2665,85
|
|
20240807,102700,717075030,2670,2670,2670,2670,251
|
|
20240807,102600,716404860,2665,2665,2665,2665,1517
|
|
20240807,102500,712362055,2665,2670,2670,2665,2395
|
|
20240807,102400,705978780,2675,2670,2675,2670,206
|
|
20240807,102300,705428595,2675,2675,2675,2675,0
|
|
20240807,102200,705428595,2675,2670,2675,2665,231
|
|
20240807,102100,704812695,2675,2670,2675,2670,1159
|
|
20240807,102000,701715345,2670,2665,2670,2665,235
|
|
20240807,101900,701088620,2675,2675,2675,2675,0
|
|
20240807,101800,701088620,2675,2670,2675,2670,2422
|
|
20240807,101700,694621630,2675,2675,2675,2675,83
|
|
20240807,101600,694399605,2675,2675,2675,2675,0
|
|
20240807,101500,694399605,2675,2670,2675,2670,134
|
|
20240807,101400,694041555,2675,2675,2685,2675,560
|
|
20240807,101300,692542555,2685,2675,2685,2675,2332
|
|
20240807,101200,686281505,2685,2685,2685,2685,0
|
|
20240807,101100,686281505,2685,2675,2685,2675,101
|
|
20240807,101000,686011320,2685,2680,2685,2680,81
|
|
20240807,100900,685794205,2690,2690,2690,2690,371
|
|
20240807,100800,684796215,2690,2680,2690,2680,124
|
|
20240807,100700,684463785,2675,2685,2685,2675,3253
|
|
20240807,100600,675761480,2690,2690,2690,2690,0
|
|
20240807,100500,675761480,2690,2690,2690,2690,16
|
|
20240807,100400,675718440,2685,2670,2685,2670,2747
|
|
20240807,100300,668355155,2670,2670,2670,2670,20
|
|
20240807,100200,668301755,2685,2670,2685,2670,268
|
|
20240807,100100,667586180,2670,2680,2685,2670,8608
|
|
20240807,100000,644567400,2680,2680,2680,2680,0
|
|
20240807,095900,644567400,2680,2680,2680,2680,807
|
|
20240807,095800,642404640,2680,2685,2690,2680,3650
|
|
20240807,095700,632615895,2685,2685,2685,2685,350
|
|
20240807,095600,631676145,2685,2685,2685,2685,50
|
|
20240807,095500,631541895,2685,2690,2690,2685,51
|
|
20240807,095400,631404955,2685,2685,2685,2680,57
|
|
20240807,095300,631251915,2685,2685,2685,2685,50
|
|
20240807,095200,631117665,2690,2685,2690,2685,2944
|
|
20240807,095100,623212815,2690,2685,2690,2685,101
|
|
20240807,095000,622941625,2690,2690,2690,2690,150
|
|
20240807,094900,622538125,2695,2695,2695,2695,0
|
|
20240807,094800,622538125,2695,2695,2695,2695,1
|
|
20240807,094700,622535430,2695,2695,2695,2695,0
|
|
20240807,094600,622535430,2695,2695,2695,2695,1
|
|
20240807,094500,622532735,2695,2680,2695,2680,18
|
|
20240807,094400,622484480,2685,2685,2685,2685,3758
|
|
20240807,094300,612394250,2685,2695,2695,2685,1662
|
|
20240807,094200,607923375,2695,2695,2695,2695,133
|
|
20240807,094100,607564940,2700,2700,2700,2700,308
|
|
20240807,094000,606733340,2700,2700,2700,2700,133
|
|
20240807,093900,606374240,2700,2700,2700,2700,973
|
|
20240807,093800,603747140,2700,2700,2700,2695,352
|
|
20240807,093700,602798320,2695,2695,2695,2695,877
|
|
20240807,093600,600434805,2690,2685,2690,2685,3465
|
|
20240807,093500,591116860,2685,2690,2690,2685,2888
|
|
20240807,093400,583362575,2685,2695,2695,2685,2465
|
|
20240807,093300,576733445,2695,2690,2700,2690,1264
|
|
20240807,093200,573326965,2690,2690,2690,2690,8141
|
|
20240807,093100,551427675,2695,2700,2705,2695,8526
|
|
20240807,093000,528422065,2700,2715,2720,2700,2511
|
|
20240807,092900,521615755,2715,2715,2720,2715,1956
|
|
20240807,092800,516295465,2725,2710,2730,2710,21478
|
|
20240807,092700,457974795,2700,2705,2710,2700,6597
|
|
20240807,092600,440120040,2700,2710,2710,2700,777
|
|
20240807,092500,438016960,2710,2705,2710,2705,1162
|
|
20240807,092400,434869520,2705,2690,2705,2690,3764
|
|
20240807,092300,424712520,2695,2700,2700,2695,2556
|
|
20240807,092200,417821015,2700,2705,2705,2700,1230
|
|
20240807,092100,414498915,2710,2710,2715,2705,4452
|
|
20240807,092000,402430050,2715,2700,2715,2700,149
|
|
20240807,091900,402026250,2705,2690,2705,2690,1665
|
|
20240807,091800,397530995,2700,2690,2700,2690,1712
|
|
20240807,091700,392917130,2690,2690,2695,2690,3257
|
|
20240807,091600,384152300,2690,2700,2700,2690,4378
|
|
20240807,091500,372362790,2695,2700,2705,2695,3266
|
|
20240807,091400,363545680,2705,2730,2730,2675,11249
|
|
20240807,091300,333149340,2730,2735,2735,2720,896
|
|
20240807,091200,330703955,2715,2725,2730,2715,10259
|
|
20240807,091100,302714335,2725,2715,2730,2695,8359
|
|
20240807,091000,280002710,2715,2715,2740,2715,18703
|
|
20240807,090900,228996165,2715,2700,2715,2695,16639
|
|
20240807,090800,184008640,2695,2690,2695,2675,6427
|
|
20240807,090700,166707980,2695,2675,2695,2665,12321
|
|
20240807,090600,133822210,2675,2680,2695,2675,5098
|
|
20240807,090500,120111115,2680,2695,2695,2680,1463
|
|
20240807,090400,116182765,2695,2680,2695,2680,12549
|
|
20240807,090300,82447935,2680,2675,2680,2665,5637
|
|
20240807,090200,67401160,2680,2640,2680,2640,16937
|
|
20240807,090100,22260195,2635,2625,2635,2625,98
|
|
20240807,090000,22002210,2635,2600,2635,2600,8450
|