577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183400,3364337795,2815,2815,2815,2815,32676
|
|
20240808,183300,3364337795,2815,2815,2815,2815,0
|
|
20240808,183200,3364337795,2815,2815,2815,2815,0
|
|
20240808,183100,3364337795,2815,2815,2815,2815,0
|
|
20240808,183000,3364337795,2815,2815,2815,2815,0
|
|
20240808,182900,3364337795,2815,2815,2815,2815,0
|
|
20240808,182800,3364337795,2815,2815,2815,2815,0
|
|
20240808,182700,3364337795,2815,2815,2815,2815,0
|
|
20240808,182600,3364337795,2815,2815,2815,2815,0
|
|
20240808,182500,3364337795,2815,2815,2815,2815,0
|
|
20240808,182400,3364337795,2815,2815,2815,2815,0
|
|
20240808,182300,3364337795,2815,2815,2815,2815,0
|
|
20240808,182200,3364337795,2815,2815,2815,2815,0
|
|
20240808,182100,3364337795,2815,2815,2815,2815,0
|
|
20240808,182000,3364337795,2815,2815,2815,2815,0
|
|
20240808,181900,3364337795,2815,2815,2815,2815,0
|
|
20240808,181800,3364337795,2815,2815,2815,2815,0
|
|
20240808,181700,3364337795,2815,2815,2815,2815,0
|
|
20240808,181600,3364337795,2815,2815,2815,2815,0
|
|
20240808,181500,3364337795,2815,2815,2815,2815,0
|
|
20240808,181400,3364337795,2815,2815,2815,2815,0
|
|
20240808,181300,3364337795,2815,2815,2815,2815,0
|
|
20240808,181200,3364337795,2815,2815,2815,2815,0
|
|
20240808,181100,3364337795,2815,2815,2815,2815,0
|
|
20240808,181000,3364337795,2815,2815,2815,2815,0
|
|
20240808,180900,3364337795,2815,2815,2815,2815,0
|
|
20240808,180800,3364337795,2815,2815,2815,2815,0
|
|
20240808,180700,3364337795,2815,2815,2815,2815,0
|
|
20240808,180600,3364337795,2815,2815,2815,2815,0
|
|
20240808,180500,3364337795,2815,2815,2815,2815,0
|
|
20240808,180400,3364337795,2815,2815,2815,2815,32676
|
|
20240808,180300,3364337795,2815,2815,2815,2815,0
|
|
20240808,180200,3364337795,2815,2815,2815,2815,0
|
|
20240808,180100,3364337795,2815,2815,2815,2815,0
|
|
20240808,180000,3364337795,2815,2815,2815,2815,0
|
|
20240808,175900,3364337795,2815,2815,2815,2815,0
|
|
20240808,175800,3364337795,2815,2815,2815,2815,0
|
|
20240808,175700,3364337795,2815,2815,2815,2815,0
|
|
20240808,175600,3364337795,2815,2815,2815,2815,0
|
|
20240808,175500,3364337795,2815,2815,2815,2815,0
|
|
20240808,175400,3364337795,2815,2815,2815,2815,0
|
|
20240808,175300,3364337795,2815,2815,2815,2815,0
|
|
20240808,175200,3364337795,2815,2815,2815,2815,0
|
|
20240808,175100,3364337795,2815,2815,2815,2815,0
|
|
20240808,175000,3364337795,2815,2815,2815,2815,0
|
|
20240808,174900,3364337795,2815,2815,2815,2815,0
|
|
20240808,174800,3364337795,2815,2815,2815,2815,0
|
|
20240808,174700,3364337795,2815,2815,2815,2815,0
|
|
20240808,174600,3364337795,2815,2815,2815,2815,0
|
|
20240808,174500,3364337795,2815,2815,2815,2815,0
|
|
20240808,174400,3364337795,2815,2815,2815,2815,0
|
|
20240808,174300,3364337795,2815,2815,2815,2815,0
|
|
20240808,174200,3364337795,2815,2815,2815,2815,0
|
|
20240808,174100,3364337795,2815,2815,2815,2815,0
|
|
20240808,174000,3364337795,2815,2815,2815,2815,0
|
|
20240808,173900,3364337795,2815,2815,2815,2815,0
|
|
20240808,173800,3364337795,2815,2815,2815,2815,0
|
|
20240808,173700,3364337795,2815,2815,2815,2815,0
|
|
20240808,173600,3364337795,2815,2815,2815,2815,0
|
|
20240808,173500,3364337795,2815,2815,2815,2815,0
|
|
20240808,173400,3364337795,2815,2815,2815,2815,32676
|
|
20240808,173300,3364337795,2815,2815,2815,2815,0
|
|
20240808,173200,3364337795,2815,2815,2815,2815,0
|
|
20240808,173100,3364337795,2815,2815,2815,2815,0
|
|
20240808,173000,3364337795,2815,2815,2815,2815,0
|
|
20240808,172900,3364337795,2815,2815,2815,2815,0
|
|
20240808,172800,3364337795,2815,2815,2815,2815,0
|
|
20240808,172700,3364337795,2815,2815,2815,2815,0
|
|
20240808,172600,3364337795,2815,2815,2815,2815,0
|
|
20240808,172500,3364337795,2815,2815,2815,2815,0
|
|
20240808,172400,3364337795,2815,2815,2815,2815,0
|
|
20240808,172300,3364337795,2815,2815,2815,2815,0
|
|
20240808,172200,3364337795,2815,2815,2815,2815,0
|
|
20240808,172100,3364337795,2815,2815,2815,2815,0
|
|
20240808,172000,3364337795,2815,2815,2815,2815,0
|
|
20240808,171900,3364337795,2815,2815,2815,2815,0
|
|
20240808,171800,3364337795,2815,2815,2815,2815,0
|
|
20240808,171700,3364337795,2815,2815,2815,2815,0
|
|
20240808,171600,3364337795,2815,2815,2815,2815,0
|
|
20240808,171500,3364337795,2815,2815,2815,2815,0
|
|
20240808,171400,3364337795,2815,2815,2815,2815,0
|
|
20240808,171300,3364337795,2815,2815,2815,2815,0
|
|
20240808,171200,3364337795,2815,2815,2815,2815,0
|
|
20240808,171100,3364337795,2815,2815,2815,2815,0
|
|
20240808,171000,3364337795,2815,2815,2815,2815,0
|
|
20240808,170900,3364337795,2815,2815,2815,2815,0
|
|
20240808,170800,3364337795,2815,2815,2815,2815,0
|
|
20240808,170700,3364337795,2815,2815,2815,2815,0
|
|
20240808,170600,3364337795,2815,2815,2815,2815,0
|
|
20240808,170500,3364337795,2815,2815,2815,2815,0
|
|
20240808,170400,3364337795,2815,2815,2815,2815,32676
|
|
20240808,170300,3364337795,2815,2815,2815,2815,0
|
|
20240808,170200,3364337795,2815,2815,2815,2815,0
|
|
20240808,170100,3364337795,2815,2815,2815,2815,0
|
|
20240808,170000,3364337795,2815,2815,2815,2815,0
|
|
20240808,165900,3364337795,2815,2815,2815,2815,0
|
|
20240808,165800,3364337795,2815,2815,2815,2815,0
|
|
20240808,165700,3364337795,2815,2815,2815,2815,0
|
|
20240808,165600,3364337795,2815,2815,2815,2815,0
|
|
20240808,165500,3364337795,2815,2815,2815,2815,0
|
|
20240808,165400,3364337795,2815,2815,2815,2815,0
|
|
20240808,165300,3364337795,2815,2815,2815,2815,0
|
|
20240808,165200,3364337795,2815,2815,2815,2815,0
|
|
20240808,165100,3364337795,2815,2815,2815,2815,0
|
|
20240808,165000,3364337795,2815,2815,2815,2815,0
|
|
20240808,164900,3364337795,2815,2815,2815,2815,0
|
|
20240808,164800,3364337795,2815,2815,2815,2815,0
|
|
20240808,164700,3364337795,2815,2815,2815,2815,0
|
|
20240808,164600,3364337795,2815,2815,2815,2815,0
|
|
20240808,164500,3364337795,2815,2815,2815,2815,0
|
|
20240808,164400,3364337795,2815,2815,2815,2815,0
|
|
20240808,164300,3364337795,2815,2815,2815,2815,0
|
|
20240808,164200,3364337795,2815,2815,2815,2815,0
|
|
20240808,164100,3364337795,2815,2815,2815,2815,0
|
|
20240808,164000,3364337795,2815,2815,2815,2815,0
|
|
20240808,163900,3364337795,2815,2815,2815,2815,0
|
|
20240808,163800,3364337795,2815,2815,2815,2815,0
|
|
20240808,163700,3364337795,2815,2815,2815,2815,0
|
|
20240808,163600,3364337795,2815,2815,2815,2815,0
|
|
20240808,163500,3364337795,2815,2815,2815,2815,0
|
|
20240808,163400,3364337795,2815,2815,2815,2815,32676
|
|
20240808,163300,3364337795,2815,2815,2815,2815,0
|
|
20240808,163200,3364337795,2815,2815,2815,2815,0
|
|
20240808,163100,3364337795,2815,2815,2815,2815,0
|
|
20240808,163000,3364337795,2815,2815,2815,2815,0
|
|
20240808,162900,3364337795,2815,2815,2815,2815,0
|
|
20240808,162800,3364337795,2815,2815,2815,2815,0
|
|
20240808,162700,3364337795,2815,2815,2815,2815,0
|
|
20240808,162600,3364337795,2815,2815,2815,2815,0
|
|
20240808,162500,3364337795,2815,2815,2815,2815,0
|
|
20240808,162400,3364337795,2815,2815,2815,2815,0
|
|
20240808,162300,3364337795,2815,2815,2815,2815,0
|
|
20240808,162200,3364337795,2815,2815,2815,2815,0
|
|
20240808,162100,3364337795,2815,2815,2815,2815,0
|
|
20240808,162000,3364337795,2815,2815,2815,2815,0
|
|
20240808,161900,3364337795,2815,2815,2815,2815,0
|
|
20240808,161800,3364337795,2815,2815,2815,2815,0
|
|
20240808,161700,3364337795,2815,2815,2815,2815,0
|
|
20240808,161600,3364337795,2815,2815,2815,2815,0
|
|
20240808,161500,3364337795,2815,2815,2815,2815,0
|
|
20240808,161400,3364337795,2815,2815,2815,2815,0
|
|
20240808,161300,3364337795,2815,2815,2815,2815,0
|
|
20240808,161200,3364337795,2815,2815,2815,2815,0
|
|
20240808,161100,3364337795,2815,2815,2815,2815,0
|
|
20240808,161000,3364337795,2815,2815,2815,2815,0
|
|
20240808,160900,3364337795,2815,2815,2815,2815,0
|
|
20240808,160800,3364337795,2815,2815,2815,2815,0
|
|
20240808,160700,3364337795,2815,2815,2815,2815,0
|
|
20240808,160600,3364337795,2815,2815,2815,2815,0
|
|
20240808,160500,3364337795,2815,2815,2815,2815,0
|
|
20240808,160400,3364337795,2815,2815,2815,2815,32676
|
|
20240808,160300,3364337795,2815,2815,2815,2815,0
|
|
20240808,160200,3364337795,2815,2815,2815,2815,0
|
|
20240808,160100,3364337795,2815,2815,2815,2815,0
|
|
20240808,160000,3364337795,2815,2815,2815,2815,0
|
|
20240808,155900,3364337795,2815,2815,2815,2815,0
|
|
20240808,155800,3364337795,2815,2815,2815,2815,0
|
|
20240808,155700,3364337795,2815,2815,2815,2815,0
|
|
20240808,155600,3364337795,2815,2815,2815,2815,0
|
|
20240808,155500,3364337795,2815,2815,2815,2815,0
|
|
20240808,155400,3364337795,2815,2815,2815,2815,0
|
|
20240808,155300,3364337795,2815,2815,2815,2815,0
|
|
20240808,155200,3364337795,2815,2815,2815,2815,0
|
|
20240808,155100,3364337795,2815,2815,2815,2815,0
|
|
20240808,155000,3364337795,2815,2815,2815,2815,0
|
|
20240808,154900,3364337795,2815,2815,2815,2815,0
|
|
20240808,154800,3364337795,2815,2815,2815,2815,0
|
|
20240808,154700,3364337795,2815,2815,2815,2815,0
|
|
20240808,154600,3364337795,2815,2815,2815,2815,0
|
|
20240808,154500,3364337795,2815,2815,2815,2815,0
|
|
20240808,154400,3364337795,2815,2815,2815,2815,0
|
|
20240808,154300,3364337795,2815,2815,2815,2815,0
|
|
20240808,154200,3364337795,2815,2815,2815,2815,0
|
|
20240808,154100,3364337795,2815,2815,2815,2815,0
|
|
20240808,154000,3364337795,2815,2815,2815,2815,0
|
|
20240808,153900,3364337795,2815,2815,2815,2815,0
|
|
20240808,153800,3364337795,2815,2815,2815,2815,0
|
|
20240808,153700,3364337795,2815,2815,2815,2815,0
|
|
20240808,153600,3364337795,2815,2815,2815,2815,0
|
|
20240808,153500,3364337795,2815,2815,2815,2815,0
|
|
20240808,153400,3364337795,2815,2815,2815,2815,32676
|
|
20240808,153300,3364337795,2815,2815,2815,2815,0
|
|
20240808,153200,3364337795,2815,2815,2815,2815,0
|
|
20240808,153100,3364337795,2815,2815,2815,2815,0
|
|
20240808,153000,3364337795,2815,2815,2815,2815,32676
|
|
20240808,152900,3272354855,2815,2815,2815,2815,0
|
|
20240808,152800,3272354855,2815,2815,2815,2815,0
|
|
20240808,152700,3272354855,2815,2815,2815,2815,0
|
|
20240808,152600,3272354855,2815,2815,2815,2815,0
|
|
20240808,152500,3272354855,2815,2815,2815,2815,0
|
|
20240808,152400,3272354855,2815,2815,2815,2815,0
|
|
20240808,152300,3272354855,2815,2815,2815,2815,0
|
|
20240808,152200,3272354855,2815,2815,2815,2815,0
|
|
20240808,152100,3272354855,2815,2815,2815,2815,0
|
|
20240808,152000,3272354855,2815,2815,2815,2815,0
|
|
20240808,151900,3272354855,2815,2860,2870,2815,37951
|
|
20240808,151800,3164630770,2860,2845,2865,2840,13306
|
|
20240808,151700,3126734935,2845,2880,2895,2840,21241
|
|
20240808,151600,3066043775,2880,2890,2905,2875,9507
|
|
20240808,151500,3038601870,2890,2915,2925,2880,12209
|
|
20240808,151400,3003224095,2915,2910,2935,2900,18636
|
|
20240808,151300,2948875915,2910,2885,2960,2880,22425
|
|
20240808,151200,2883318375,2890,2890,2915,2875,30976
|
|
20240808,151100,2793772385,2890,2885,2960,2885,90043
|
|
20240808,151000,2529611580,2885,2875,2890,2875,4832
|
|
20240808,150900,2515703125,2890,2870,2890,2870,9808
|
|
20240808,150800,2487482705,2870,2870,2870,2870,59
|
|
20240808,150700,2487313375,2875,2870,2875,2870,1755
|
|
20240808,150600,2482270495,2875,2850,2875,2850,2577
|
|
20240808,150500,2474896695,2860,2865,2865,2850,907
|
|
20240808,150400,2472307865,2865,2865,2865,2850,3714
|
|
20240808,150300,2461712535,2865,2865,2870,2865,2652
|
|
20240808,150200,2454114495,2865,2870,2870,2860,2026
|
|
20240808,150100,2448311685,2885,2885,2885,2875,2107
|
|
20240808,150000,2442244900,2885,2865,2885,2865,3374
|
|
20240808,145900,2432537240,2855,2870,2870,2855,8745
|
|
20240808,145800,2407534735,2870,2880,2880,2870,5068
|
|
20240808,145700,2392972235,2880,2880,2880,2880,334
|
|
20240808,145600,2392010315,2880,2885,2885,2880,594
|
|
20240808,145500,2390298890,2885,2885,2885,2880,736
|
|
20240808,145400,2388178030,2885,2880,2885,2880,161
|
|
20240808,145300,2387714275,2880,2880,2880,2875,363
|
|
20240808,145200,2386669285,2880,2885,2885,2880,530
|
|
20240808,145100,2385141540,2890,2890,2890,2885,1101
|
|
20240808,145000,2381960400,2890,2885,2890,2885,37
|
|
20240808,144900,2381853580,2885,2885,2895,2885,1947
|
|
20240808,144800,2376226900,2885,2900,2900,2880,100
|
|
20240808,144700,2375938300,2900,2885,2900,2885,1312
|
|
20240808,144600,2372143055,2880,2875,2885,2875,1581
|
|
20240808,144500,2367588635,2875,2875,2875,2875,206
|
|
20240808,144400,2366996385,2880,2870,2880,2870,115
|
|
20240808,144300,2366666290,2870,2870,2870,2870,0
|
|
20240808,144200,2366666290,2870,2870,2875,2870,474
|
|
20240808,144100,2365305265,2880,2880,2880,2870,775
|
|
20240808,144000,2363080395,2870,2885,2885,2870,9812
|
|
20240808,143900,2334818960,2885,2890,2895,2885,2562
|
|
20240808,143800,2327417350,2890,2895,2900,2890,821
|
|
20240808,143700,2325041750,2900,2900,2900,2900,115
|
|
20240808,143600,2324708250,2900,2900,2900,2900,628
|
|
20240808,143500,2322887050,2900,2900,2900,2900,771
|
|
20240808,143400,2320651150,2905,2900,2905,2900,193
|
|
20240808,143300,2320091395,2900,2900,2900,2900,170
|
|
20240808,143200,2319598395,2900,2900,2900,2895,1351
|
|
20240808,143100,2315685405,2905,2905,2905,2895,222
|
|
20240808,143000,2315041545,2895,2905,2905,2895,705
|
|
20240808,142900,2312999325,2900,2900,2900,2895,1547
|
|
20240808,142800,2308513355,2900,2895,2900,2895,129
|
|
20240808,142700,2308139285,2895,2905,2905,2895,376
|
|
20240808,142600,2307050315,2905,2910,2910,2905,89
|
|
20240808,142500,2306791575,2915,2915,2915,2915,24
|
|
20240808,142400,2306721615,2920,2915,2920,2910,246
|
|
20240808,142300,2306003400,2900,2905,2905,2900,3285
|
|
20240808,142200,2296475990,2915,2920,2930,2910,516
|
|
20240808,142100,2294969665,2920,2910,2920,2910,1530
|
|
20240808,142000,2290504620,2915,2900,2915,2890,4955
|
|
20240808,141900,2276143250,2900,2915,2915,2900,2452
|
|
20240808,141800,2269024305,2915,2905,2915,2905,4221
|
|
20240808,141700,2256725580,2905,2905,2915,2900,7042
|
|
20240808,141600,2236284925,2910,2900,2935,2900,15669
|
|
20240808,141500,2190639015,2905,2915,2915,2905,4905
|
|
20240808,141400,2176374950,2920,2925,2925,2920,428
|
|
20240808,141300,2175124050,2930,2920,2930,2915,4034
|
|
20240808,141200,2163326950,2925,2930,2930,2925,948
|
|
20240808,141100,2160553345,2930,2940,2945,2930,12308
|
|
20240808,141000,2124365045,2940,2920,2940,2920,2151
|
|
20240808,140900,2118065805,2920,2930,2935,2920,7711
|
|
20240808,140800,2095471235,2925,2920,2930,2920,2638
|
|
20240808,140700,2087755760,2920,2925,2925,2920,833
|
|
20240808,140600,2085319795,2920,2915,2920,2905,4709
|
|
20240808,140500,2071570080,2920,2910,2920,2910,17607
|
|
20240808,140400,2020261950,2895,2900,2915,2895,12146
|
|
20240808,140300,1984950075,2900,2890,2900,2890,1274
|
|
20240808,140200,1981262725,2890,2880,2890,2880,817
|
|
20240808,140100,1978905490,2880,2885,2885,2880,129
|
|
20240808,140000,1978533695,2885,2880,2885,2875,2302
|
|
20240808,135900,1971903675,2880,2880,2880,2880,258
|
|
20240808,135800,1971160635,2865,2875,2880,2865,1346
|
|
20240808,135700,1967290605,2865,2865,2865,2865,0
|
|
20240808,135600,1967290605,2865,2870,2870,2865,1002
|
|
20240808,135500,1964414875,2875,2875,2875,2875,70
|
|
20240808,135400,1964213625,2870,2870,2870,2870,0
|
|
20240808,135300,1964213625,2870,2875,2875,2870,292
|
|
20240808,135200,1963374135,2875,2870,2875,2865,1017
|
|
20240808,135100,1960458750,2870,2870,2870,2870,2
|
|
20240808,135000,1960453010,2875,2875,2875,2875,0
|
|
20240808,134900,1960453010,2875,2875,2875,2875,0
|
|
20240808,134800,1960453010,2875,2875,2875,2875,0
|
|
20240808,134700,1960453010,2875,2875,2875,2875,0
|
|
20240808,134600,1960453010,2875,2870,2875,2870,196
|
|
20240808,134500,1959890325,2870,2870,2870,2870,4
|
|
20240808,134400,1959878845,2880,2880,2880,2880,0
|
|
20240808,134300,1959878845,2880,2880,2880,2880,0
|
|
20240808,134200,1959878845,2880,2875,2880,2875,300
|
|
20240808,134100,1959016230,2870,2870,2870,2870,1
|
|
20240808,134000,1959013360,2870,2870,2870,2870,1
|
|
20240808,133900,1959010490,2865,2870,2870,2865,273
|
|
20240808,133800,1958228095,2865,2870,2880,2865,308
|
|
20240808,133700,1957344520,2870,2875,2875,2870,972
|
|
20240808,133600,1954552375,2880,2880,2880,2880,492
|
|
20240808,133500,1953135415,2880,2880,2880,2880,454
|
|
20240808,133400,1951827895,2885,2885,2885,2885,0
|
|
20240808,133300,1951827895,2885,2880,2885,2880,118
|
|
20240808,133200,1951487555,2880,2880,2880,2880,0
|
|
20240808,133100,1951487555,2880,2880,2880,2880,1028
|
|
20240808,133000,1948526915,2885,2885,2885,2885,126
|
|
20240808,132900,1948163405,2885,2885,2885,2885,0
|
|
20240808,132800,1948163405,2885,2885,2885,2885,100
|
|
20240808,132700,1947874905,2885,2900,2900,2885,1657
|
|
20240808,132600,1943081830,2905,2895,2905,2895,7822
|
|
20240808,132500,1920418815,2895,2890,2895,2890,1841
|
|
20240808,132400,1915093655,2890,2890,2890,2890,2736
|
|
20240808,132300,1907186615,2890,2880,2890,2880,6668
|
|
20240808,132200,1887918860,2880,2880,2880,2880,0
|
|
20240808,132100,1887918860,2880,2880,2880,2880,174
|
|
20240808,132000,1887417740,2880,2880,2880,2880,5
|
|
20240808,131900,1887403340,2880,2880,2885,2880,94
|
|
20240808,131800,1887132220,2885,2870,2885,2870,9671
|
|
20240808,131700,1859293425,2855,2855,2855,2855,0
|
|
20240808,131600,1859293425,2855,2855,2855,2855,95
|
|
20240808,131500,1859022200,2855,2855,2855,2855,60
|
|
20240808,131400,1858850900,2860,2860,2860,2860,0
|
|
20240808,131300,1858850900,2860,2860,2860,2860,177
|
|
20240808,131200,1858344680,2845,2845,2845,2845,0
|
|
20240808,131100,1858344680,2845,2850,2850,2845,1000
|
|
20240808,131000,1855498625,2870,2845,2870,2840,2967
|
|
20240808,130900,1847041140,2845,2860,2860,2845,3867
|
|
20240808,130800,1836033545,2860,2860,2860,2860,185
|
|
20240808,130700,1835504445,2860,2860,2860,2860,81
|
|
20240808,130600,1835272785,2865,2860,2865,2860,121
|
|
20240808,130500,1834926225,2860,2860,2860,2860,877
|
|
20240808,130400,1832418005,2870,2870,2870,2870,425
|
|
20240808,130300,1831198255,2870,2870,2870,2870,377
|
|
20240808,130200,1830116265,2870,2865,2870,2865,244
|
|
20240808,130100,1829416485,2850,2850,2850,2850,13
|
|
20240808,130000,1829379435,2850,2855,2870,2850,385
|
|
20240808,125900,1828281100,2855,2870,2875,2855,1055
|
|
20240808,125800,1825251575,2875,2865,2875,2860,2012
|
|
20240808,125700,1819482410,2850,2855,2855,2850,89
|
|
20240808,125600,1819228465,2855,2855,2855,2855,2
|
|
20240808,125500,1819222755,2870,2855,2870,2855,2484
|
|
20240808,125400,1812130085,2855,2855,2855,2855,27
|
|
20240808,125300,1812053000,2860,2865,2865,2860,2665
|
|
20240808,125200,1804431090,2865,2865,2865,2865,432
|
|
20240808,125100,1803193410,2865,2870,2875,2865,3276
|
|
20240808,125000,1793794710,2870,2865,2870,2865,934
|
|
20240808,124900,1791115795,2870,2870,2870,2870,40
|
|
20240808,124800,1791000995,2865,2870,2870,2865,86
|
|
20240808,124700,1790754425,2865,2865,2865,2855,1608
|
|
20240808,124600,1786159735,2865,2865,2865,2860,22
|
|
20240808,124500,1786096785,2860,2865,2865,2860,1290
|
|
20240808,124400,1782406685,2870,2870,2870,2870,0
|
|
20240808,124300,1782406685,2870,2875,2875,2870,88
|
|
20240808,124200,1782154065,2865,2875,2875,2865,372
|
|
20240808,124100,1781086565,2875,2865,2875,2860,1544
|
|
20240808,124000,1776665415,2865,2875,2875,2865,727
|
|
20240808,123900,1774581955,2875,2865,2875,2865,31
|
|
20240808,123800,1774493130,2865,2865,2865,2865,0
|
|
20240808,123700,1774493130,2865,2865,2865,2865,7
|
|
20240808,123600,1774473075,2875,2875,2875,2875,410
|
|
20240808,123500,1773294325,2875,2875,2875,2875,0
|
|
20240808,123400,1773294325,2875,2880,2880,2870,160
|
|
20240808,123300,1772834575,2880,2880,2880,2880,50
|
|
20240808,123200,1772690575,2875,2875,2875,2875,1001
|
|
20240808,123100,1769812700,2855,2850,2880,2850,1473
|
|
20240808,123000,1765590865,2855,2860,2860,2840,8334
|
|
20240808,122900,1741842200,2865,2865,2865,2860,4554
|
|
20240808,122800,1728795340,2870,2875,2875,2870,5536
|
|
20240808,122700,1712901430,2875,2890,2890,2875,471
|
|
20240808,122600,1711543180,2890,2875,2890,2875,1484
|
|
20240808,122500,1707273930,2890,2890,2890,2890,0
|
|
20240808,122400,1707273930,2890,2890,2890,2890,62
|
|
20240808,122300,1707094750,2890,2890,2890,2890,100
|
|
20240808,122200,1706805750,2890,2890,2895,2890,330
|
|
20240808,122100,1705851605,2890,2890,2890,2890,2
|
|
20240808,122000,1705845825,2890,2875,2890,2875,11
|
|
20240808,121900,1705814185,2875,2890,2890,2875,7592
|
|
20240808,121800,1683964860,2885,2895,2895,2885,3174
|
|
20240808,121700,1674804580,2895,2890,2895,2890,1223
|
|
20240808,121600,1671266030,2890,2890,2890,2890,500
|
|
20240808,121500,1669821030,2890,2890,2895,2880,2008
|
|
20240808,121400,1664022195,2885,2890,2890,2885,601
|
|
20240808,121300,1662287835,2895,2890,2895,2890,651
|
|
20240808,121200,1660406440,2895,2890,2900,2890,394
|
|
20240808,121100,1659265660,2890,2905,2905,2890,6306
|
|
20240808,121000,1640965925,2910,2900,2915,2900,10583
|
|
20240808,120900,1610174075,2905,2885,2905,2875,8416
|
|
20240808,120800,1585810975,2885,2885,2885,2870,384
|
|
20240808,120700,1584706080,2885,2870,2885,2870,3431
|
|
20240808,120600,1574859080,2885,2870,2885,2870,35
|
|
20240808,120500,1574758560,2885,2880,2885,2880,176
|
|
20240808,120400,1574251580,2880,2880,2880,2870,3158
|
|
20240808,120300,1565176585,2890,2880,2895,2875,1014
|
|
20240808,120200,1562260035,2890,2885,2890,2885,3227
|
|
20240808,120100,1552934580,2885,2885,2885,2875,2316
|
|
20240808,120000,1546260755,2885,2890,2890,2885,293
|
|
20240808,115900,1545414905,2890,2880,2895,2880,325
|
|
20240808,115800,1544477225,2880,2890,2895,2880,3960
|
|
20240808,115700,1533014760,2890,2880,2890,2875,3000
|
|
20240808,115600,1524379745,2880,2880,2895,2880,1109
|
|
20240808,115500,1521170825,2875,2890,2895,2875,1436
|
|
20240808,115400,1517029225,2890,2890,2890,2890,4227
|
|
20240808,115300,1504813195,2890,2885,2890,2885,1732
|
|
20240808,115200,1499812640,2890,2890,2890,2875,9036
|
|
20240808,115100,1473815920,2880,2895,2895,2880,705
|
|
20240808,115000,1471778340,2895,2880,2900,2880,6463
|
|
20240808,114900,1453099380,2880,2895,2900,2875,5621
|
|
20240808,114800,1436880735,2900,2885,2900,2880,22702
|
|
20240808,114700,1371296775,2880,2875,2880,2870,11662
|
|
20240808,114600,1337734670,2875,2870,2875,2865,3369
|
|
20240808,114500,1328064510,2865,2870,2875,2850,3596
|
|
20240808,114400,1317758050,2865,2865,2875,2855,3749
|
|
20240808,114300,1307026090,2860,2880,2880,2860,19382
|
|
20240808,114200,1251453475,2880,2900,2900,2880,12755
|
|
20240808,114100,1214593180,2895,2870,2895,2865,10116
|
|
20240808,114000,1185412575,2875,2875,2885,2870,27933
|
|
20240808,113900,1105104745,2875,2860,2880,2850,6199
|
|
20240808,113800,1087300460,2860,2875,2880,2850,7875
|
|
20240808,113700,1064724635,2865,2845,2880,2845,21803
|
|
20240808,113600,1002314615,2850,2840,2855,2840,9404
|
|
20240808,113500,975571825,2840,2835,2850,2835,31255
|
|
20240808,113400,886682645,2835,2815,2835,2805,13276
|
|
20240808,113300,849165220,2820,2800,2825,2785,26883
|
|
20240808,113200,773524185,2800,2795,2800,2795,6458
|
|
20240808,113100,755457855,2785,2785,2790,2780,4880
|
|
20240808,113000,741845095,2780,2775,2780,2775,2133
|
|
20240808,112900,735925965,2770,2775,2775,2770,3332
|
|
20240808,112800,726689705,2775,2780,2780,2775,533
|
|
20240808,112700,725208115,2780,2780,2780,2780,20
|
|
20240808,112600,725152515,2780,2780,2780,2780,6
|
|
20240808,112500,725135835,2780,2790,2790,2780,69
|
|
20240808,112400,724943830,2785,2785,2790,2785,401
|
|
20240808,112300,723826065,2785,2780,2785,2760,2726
|
|
20240808,112200,716257450,2775,2760,2775,2760,2220
|
|
20240808,112100,710099470,2760,2775,2775,2760,790
|
|
20240808,112000,707913015,2775,2760,2775,2760,38
|
|
20240808,111900,707808025,2775,2775,2775,2775,500
|
|
20240808,111800,706420525,2755,2765,2765,2755,17100
|
|
20240808,111700,659223040,2765,2765,2765,2765,0
|
|
20240808,111600,659223040,2765,2780,2780,2765,469
|
|
20240808,111500,657922025,2780,2780,2780,2780,1
|
|
20240808,111400,657919245,2780,2765,2780,2765,1585
|
|
20240808,111300,653516795,2775,2775,2775,2775,50
|
|
20240808,111200,653378045,2775,2780,2780,2770,2476
|
|
20240808,111100,646515730,2775,2780,2780,2775,234
|
|
20240808,111000,645866370,2775,2780,2785,2775,531
|
|
20240808,110900,644392545,2785,2780,2785,2775,994
|
|
20240808,110800,641629225,2790,2790,2790,2785,2278
|
|
20240808,110700,635279605,2775,2795,2795,2775,6019
|
|
20240808,110600,618486455,2790,2775,2790,2775,6469
|
|
20240808,110500,600473805,2775,2765,2780,2765,4396
|
|
20240808,110400,588286910,2765,2760,2765,2760,5090
|
|
20240808,110300,574234510,2760,2750,2760,2750,15000
|
|
20240808,110200,532839775,2750,2760,2760,2750,892
|
|
20240808,110100,530383050,2760,2760,2760,2755,682
|
|
20240808,110000,528501285,2760,2760,2760,2760,400
|
|
20240808,105900,527397285,2765,2760,2765,2745,3501
|
|
20240808,105800,517747375,2760,2760,2760,2750,12
|
|
20240808,105700,517714355,2755,2750,2755,2750,2001
|
|
20240808,105600,512201615,2750,2750,2750,2750,17
|
|
20240808,105500,512154865,2750,2755,2755,2750,354
|
|
20240808,105400,511180865,2755,2755,2755,2740,1552
|
|
20240808,105300,506905710,2745,2745,2745,2745,4874
|
|
20240808,105200,493526580,2745,2745,2745,2745,2205
|
|
20240808,105100,487473855,2745,2745,2745,2745,1
|
|
20240808,105000,487471110,2740,2740,2745,2740,2055
|
|
20240808,104900,481838695,2745,2745,2745,2735,770
|
|
20240808,104800,479728120,2740,2740,2740,2740,0
|
|
20240808,104700,479728120,2740,2755,2755,2740,612
|
|
20240808,104600,478045060,2735,2735,2735,2735,0
|
|
20240808,104500,478045060,2735,2740,2740,2735,620
|
|
20240808,104400,476347710,2755,2755,2755,2755,1
|
|
20240808,104300,476344955,2735,2735,2735,2735,0
|
|
20240808,104200,476344955,2735,2735,2735,2735,0
|
|
20240808,104100,476344955,2735,2745,2745,2735,1191
|
|
20240808,104000,473086570,2755,2750,2755,2750,3
|
|
20240808,103900,473078315,2755,2745,2755,2740,1010
|
|
20240808,103800,470310685,2745,2745,2745,2745,0
|
|
20240808,103700,470310685,2745,2745,2745,2745,0
|
|
20240808,103600,470310685,2745,2745,2745,2745,72
|
|
20240808,103500,470113045,2745,2745,2745,2745,1197
|
|
20240808,103400,466827280,2745,2760,2760,2745,1510
|
|
20240808,103300,462674940,2750,2750,2750,2750,500
|
|
20240808,103200,461299940,2750,2750,2750,2750,160
|
|
20240808,103100,460859940,2760,2750,2760,2745,2186
|
|
20240808,103000,454830515,2750,2750,2750,2750,100
|
|
20240808,102900,454555515,2750,2750,2750,2750,10
|
|
20240808,102800,454528015,2750,2745,2750,2745,180
|
|
20240808,102700,454033025,2740,2750,2750,2740,384
|
|
20240808,102600,452977225,2750,2750,2750,2750,19
|
|
20240808,102500,452924975,2745,2745,2750,2745,971
|
|
20240808,102400,450257755,2740,2745,2750,2740,53
|
|
20240808,102300,450112515,2740,2740,2750,2740,42
|
|
20240808,102200,449997420,2750,2745,2750,2745,10
|
|
20240808,102100,449969935,2750,2745,2750,2740,728
|
|
20240808,102000,447971820,2750,2750,2750,2750,0
|
|
20240808,101900,447971820,2750,2750,2750,2750,0
|
|
20240808,101800,447971820,2750,2760,2760,2750,1213
|
|
20240808,101700,444625120,2760,2750,2760,2750,1083
|
|
20240808,101600,441641855,2750,2750,2750,2750,1061
|
|
20240808,101500,438724105,2750,2750,2750,2750,200
|
|
20240808,101400,438174105,2750,2750,2750,2750,23
|
|
20240808,101300,438110855,2755,2750,2755,2750,101
|
|
20240808,101200,437832755,2745,2745,2750,2745,1005
|
|
20240808,101100,435074005,2745,2725,2745,2725,4877
|
|
20240808,101000,421692800,2735,2730,2735,2730,2
|
|
20240808,100900,421687335,2725,2735,2735,2725,110
|
|
20240808,100800,421387510,2740,2740,2740,2740,6
|
|
20240808,100700,421371070,2745,2745,2745,2745,30
|
|
20240808,100600,421288720,2740,2740,2740,2740,20
|
|
20240808,100500,421233920,2745,2745,2745,2740,120
|
|
20240808,100400,420904545,2740,2725,2740,2725,1020
|
|
20240808,100300,418120255,2725,2725,2725,2725,0
|
|
20240808,100200,418120255,2725,2725,2725,2725,1
|
|
20240808,100100,418117530,2730,2730,2730,2730,0
|
|
20240808,100000,418117530,2730,2730,2730,2730,0
|
|
20240808,095900,418117530,2730,2730,2730,2730,0
|
|
20240808,095800,418117530,2730,2720,2730,2720,203
|
|
20240808,095700,417565340,2725,2725,2725,2725,1243
|
|
20240808,095600,414178165,2730,2700,2730,2700,9061
|
|
20240808,095500,389659445,2695,2695,2695,2695,100
|
|
20240808,095400,389389945,2695,2695,2695,2695,0
|
|
20240808,095300,389389945,2695,2695,2695,2695,0
|
|
20240808,095200,389389945,2695,2690,2695,2690,892
|
|
20240808,095100,386990270,2690,2690,2690,2690,5
|
|
20240808,095000,386976820,2690,2690,2690,2690,0
|
|
20240808,094900,386976820,2690,2685,2690,2685,112
|
|
20240808,094800,386676080,2680,2680,2680,2680,125
|
|
20240808,094700,386341080,2680,2680,2680,2680,1463
|
|
20240808,094600,382420240,2685,2685,2685,2680,570
|
|
20240808,094500,380890370,2705,2685,2705,2685,1004
|
|
20240808,094400,378194550,2705,2685,2705,2685,1432
|
|
20240808,094300,374345980,2685,2690,2690,2685,6365
|
|
20240808,094200,357230620,2690,2705,2705,2690,8888
|
|
20240808,094100,333236260,2705,2710,2710,2705,5636
|
|
20240808,094000,317976215,2715,2725,2725,2715,1269
|
|
20240808,093900,314522540,2725,2715,2725,2715,7
|
|
20240808,093800,314503515,2710,2715,2715,2710,562
|
|
20240808,093700,312978205,2710,2715,2725,2710,4017
|
|
20240808,093600,302068675,2710,2720,2720,2705,8753
|
|
20240808,093500,278303030,2730,2725,2730,2725,2734
|
|
20240808,093400,270852870,2730,2730,2730,2730,102
|
|
20240808,093300,270574410,2730,2720,2730,2720,2217
|
|
20240808,093200,264539930,2720,2720,2720,2720,201
|
|
20240808,093100,263993210,2715,2715,2715,2715,313
|
|
20240808,093000,263143415,2720,2715,2720,2715,126
|
|
20240808,092900,262801320,2725,2730,2730,2715,2898
|
|
20240808,092800,254929365,2730,2735,2735,2730,1919
|
|
20240808,092700,249690445,2735,2735,2735,2735,36
|
|
20240808,092600,249591985,2730,2730,2730,2730,141
|
|
20240808,092500,249207055,2730,2720,2730,2720,1227
|
|
20240808,092400,245859605,2720,2735,2735,2720,4202
|
|
20240808,092300,234430135,2720,2735,2740,2715,13310
|
|
20240808,092200,198138520,2735,2740,2745,2735,1552
|
|
20240808,092100,193889315,2745,2750,2760,2745,6543
|
|
20240808,092000,175921780,2750,2740,2750,2735,1728
|
|
20240808,091900,171184270,2745,2745,2745,2745,350
|
|
20240808,091800,170223520,2745,2760,2760,2745,11312
|
|
20240808,091700,139117155,2755,2765,2765,2755,6021
|
|
20240808,091600,122469100,2760,2770,2770,2760,1839
|
|
20240808,091500,117383170,2775,2775,2780,2770,1826
|
|
20240808,091400,112317215,2770,2760,2775,2750,4996
|
|
20240808,091300,98485600,2745,2745,2745,2745,0
|
|
20240808,091200,98485600,2745,2760,2765,2745,2219
|
|
20240808,091100,92351210,2750,2725,2750,2725,13292
|
|
20240808,091000,55990145,2725,2725,2725,2725,2003
|
|
20240808,090900,50531970,2725,2725,2725,2725,40
|
|
20240808,090800,50422970,2725,2730,2730,2725,494
|
|
20240808,090700,49075525,2730,2730,2730,2730,1741
|
|
20240808,090600,44322595,2720,2725,2725,2720,1609
|
|
20240808,090500,39943195,2725,2730,2735,2725,3717
|
|
20240808,090400,29798665,2730,2740,2740,2730,453
|
|
20240808,090300,28558645,2740,2735,2740,2735,720
|
|
20240808,090200,26588150,2740,2740,2740,2740,1
|
|
20240808,090100,26585410,2745,2730,2745,2715,554
|
|
20240808,090000,25074735,2735,2715,2745,2715,9222
|