630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192700,49866735,2915,2915,2915,2915,747
|
|
20240809,192600,49866735,2915,2915,2915,2915,0
|
|
20240809,192500,49866735,2915,2915,2915,2915,0
|
|
20240809,192400,49866735,2915,2915,2915,2915,0
|
|
20240809,192300,49866735,2915,2915,2915,2915,0
|
|
20240809,192200,49866735,2915,2915,2915,2915,0
|
|
20240809,192100,49866735,2915,2915,2915,2915,0
|
|
20240809,192000,49866735,2915,2915,2915,2915,0
|
|
20240809,191900,49866735,2915,2915,2915,2915,0
|
|
20240809,191800,49866735,2915,2915,2915,2915,0
|
|
20240809,191700,49866735,2915,2915,2915,2915,0
|
|
20240809,191600,49866735,2915,2915,2915,2915,0
|
|
20240809,191500,49866735,2915,2915,2915,2915,0
|
|
20240809,191400,49866735,2915,2915,2915,2915,0
|
|
20240809,191300,49866735,2915,2915,2915,2915,0
|
|
20240809,191200,49866735,2915,2915,2915,2915,0
|
|
20240809,191100,49866735,2915,2915,2915,2915,0
|
|
20240809,191000,49866735,2915,2915,2915,2915,0
|
|
20240809,190900,49866735,2915,2915,2915,2915,0
|
|
20240809,190800,49866735,2915,2915,2915,2915,0
|
|
20240809,190700,49866735,2915,2915,2915,2915,0
|
|
20240809,190600,49866735,2915,2915,2915,2915,0
|
|
20240809,190500,49866735,2915,2915,2915,2915,0
|
|
20240809,190400,49866735,2915,2915,2915,2915,0
|
|
20240809,190300,49866735,2915,2915,2915,2915,0
|
|
20240809,190200,49866735,2915,2915,2915,2915,0
|
|
20240809,190100,49866735,2915,2915,2915,2915,0
|
|
20240809,190000,49866735,2915,2915,2915,2915,0
|
|
20240809,185900,49866735,2915,2915,2915,2915,0
|
|
20240809,185800,49866735,2915,2915,2915,2915,0
|
|
20240809,185700,49866735,2915,2915,2915,2915,747
|
|
20240809,185600,49866735,2915,2915,2915,2915,0
|
|
20240809,185500,49866735,2915,2915,2915,2915,0
|
|
20240809,185400,49866735,2915,2915,2915,2915,0
|
|
20240809,185300,49866735,2915,2915,2915,2915,0
|
|
20240809,185200,49866735,2915,2915,2915,2915,0
|
|
20240809,185100,49866735,2915,2915,2915,2915,0
|
|
20240809,185000,49866735,2915,2915,2915,2915,0
|
|
20240809,184900,49866735,2915,2915,2915,2915,0
|
|
20240809,184800,49866735,2915,2915,2915,2915,0
|
|
20240809,184700,49866735,2915,2915,2915,2915,0
|
|
20240809,184600,49866735,2915,2915,2915,2915,0
|
|
20240809,184500,49866735,2915,2915,2915,2915,0
|
|
20240809,184400,49866735,2915,2915,2915,2915,0
|
|
20240809,184300,49866735,2915,2915,2915,2915,0
|
|
20240809,184200,49866735,2915,2915,2915,2915,0
|
|
20240809,184100,49866735,2915,2915,2915,2915,0
|
|
20240809,184000,49866735,2915,2915,2915,2915,0
|
|
20240809,183900,49866735,2915,2915,2915,2915,0
|
|
20240809,183800,49866735,2915,2915,2915,2915,0
|
|
20240809,183700,49866735,2915,2915,2915,2915,0
|
|
20240809,183600,49866735,2915,2915,2915,2915,0
|
|
20240809,183500,49866735,2915,2915,2915,2915,0
|
|
20240809,183400,49866735,2915,2915,2915,2915,0
|
|
20240809,183300,49866735,2915,2915,2915,2915,0
|
|
20240809,183200,49866735,2915,2915,2915,2915,0
|
|
20240809,183100,49866735,2915,2915,2915,2915,0
|
|
20240809,183000,49866735,2915,2915,2915,2915,0
|
|
20240809,182900,49866735,2915,2915,2915,2915,0
|
|
20240809,182800,49866735,2915,2915,2915,2915,0
|
|
20240809,182700,49866735,2915,2915,2915,2915,747
|
|
20240809,182600,49866735,2915,2915,2915,2915,0
|
|
20240809,182500,49866735,2915,2915,2915,2915,0
|
|
20240809,182400,49866735,2915,2915,2915,2915,0
|
|
20240809,182300,49866735,2915,2915,2915,2915,0
|
|
20240809,182200,49866735,2915,2915,2915,2915,0
|
|
20240809,182100,49866735,2915,2915,2915,2915,0
|
|
20240809,182000,49866735,2915,2915,2915,2915,0
|
|
20240809,181900,49866735,2915,2915,2915,2915,0
|
|
20240809,181800,49866735,2915,2915,2915,2915,0
|
|
20240809,181700,49866735,2915,2915,2915,2915,0
|
|
20240809,181600,49866735,2915,2915,2915,2915,0
|
|
20240809,181500,49866735,2915,2915,2915,2915,0
|
|
20240809,181400,49866735,2915,2915,2915,2915,0
|
|
20240809,181300,49866735,2915,2915,2915,2915,0
|
|
20240809,181200,49866735,2915,2915,2915,2915,0
|
|
20240809,181100,49866735,2915,2915,2915,2915,0
|
|
20240809,181000,49866735,2915,2915,2915,2915,0
|
|
20240809,180900,49866735,2915,2915,2915,2915,0
|
|
20240809,180800,49866735,2915,2915,2915,2915,0
|
|
20240809,180700,49866735,2915,2915,2915,2915,0
|
|
20240809,180600,49866735,2915,2915,2915,2915,0
|
|
20240809,180500,49866735,2915,2915,2915,2915,0
|
|
20240809,180400,49866735,2915,2915,2915,2915,0
|
|
20240809,180300,49866735,2915,2915,2915,2915,0
|
|
20240809,180200,49866735,2915,2915,2915,2915,0
|
|
20240809,180100,49866735,2915,2915,2915,2915,0
|
|
20240809,180000,49866735,2915,2915,2915,2915,0
|
|
20240809,175900,49866735,2915,2915,2915,2915,0
|
|
20240809,175800,49866735,2915,2915,2915,2915,0
|
|
20240809,175700,49866735,2915,2915,2915,2915,747
|
|
20240809,175600,49866735,2915,2915,2915,2915,0
|
|
20240809,175500,49866735,2915,2915,2915,2915,0
|
|
20240809,175400,49866735,2915,2915,2915,2915,0
|
|
20240809,175300,49866735,2915,2915,2915,2915,0
|
|
20240809,175200,49866735,2915,2915,2915,2915,0
|
|
20240809,175100,49866735,2915,2915,2915,2915,0
|
|
20240809,175000,49866735,2915,2915,2915,2915,0
|
|
20240809,174900,49866735,2915,2915,2915,2915,0
|
|
20240809,174800,49866735,2915,2915,2915,2915,0
|
|
20240809,174700,49866735,2915,2915,2915,2915,0
|
|
20240809,174600,49866735,2915,2915,2915,2915,0
|
|
20240809,174500,49866735,2915,2915,2915,2915,0
|
|
20240809,174400,49866735,2915,2915,2915,2915,0
|
|
20240809,174300,49866735,2915,2915,2915,2915,0
|
|
20240809,174200,49866735,2915,2915,2915,2915,0
|
|
20240809,174100,49866735,2915,2915,2915,2915,0
|
|
20240809,174000,49866735,2915,2915,2915,2915,0
|
|
20240809,173900,49866735,2915,2915,2915,2915,0
|
|
20240809,173800,49866735,2915,2915,2915,2915,0
|
|
20240809,173700,49866735,2915,2915,2915,2915,0
|
|
20240809,173600,49866735,2915,2915,2915,2915,0
|
|
20240809,173500,49866735,2915,2915,2915,2915,0
|
|
20240809,173400,49866735,2915,2915,2915,2915,0
|
|
20240809,173300,49866735,2915,2915,2915,2915,0
|
|
20240809,173200,49866735,2915,2915,2915,2915,0
|
|
20240809,173100,49866735,2915,2915,2915,2915,0
|
|
20240809,173000,49866735,2915,2915,2915,2915,0
|
|
20240809,172900,49866735,2915,2915,2915,2915,0
|
|
20240809,172800,49866735,2915,2915,2915,2915,0
|
|
20240809,172700,49866735,2915,2915,2915,2915,747
|
|
20240809,172600,49866735,2915,2915,2915,2915,0
|
|
20240809,172500,49866735,2915,2915,2915,2915,0
|
|
20240809,172400,49866735,2915,2915,2915,2915,0
|
|
20240809,172300,49866735,2915,2915,2915,2915,0
|
|
20240809,172200,49866735,2915,2915,2915,2915,0
|
|
20240809,172100,49866735,2915,2915,2915,2915,0
|
|
20240809,172000,49866735,2915,2915,2915,2915,0
|
|
20240809,171900,49866735,2915,2915,2915,2915,0
|
|
20240809,171800,49866735,2915,2915,2915,2915,0
|
|
20240809,171700,49866735,2915,2915,2915,2915,0
|
|
20240809,171600,49866735,2915,2915,2915,2915,0
|
|
20240809,171500,49866735,2915,2915,2915,2915,0
|
|
20240809,171400,49866735,2915,2915,2915,2915,0
|
|
20240809,171300,49866735,2915,2915,2915,2915,0
|
|
20240809,171200,49866735,2915,2915,2915,2915,0
|
|
20240809,171100,49866735,2915,2915,2915,2915,0
|
|
20240809,171000,49866735,2915,2915,2915,2915,0
|
|
20240809,170900,49866735,2915,2915,2915,2915,0
|
|
20240809,170800,49866735,2915,2915,2915,2915,0
|
|
20240809,170700,49866735,2915,2915,2915,2915,0
|
|
20240809,170600,49866735,2915,2915,2915,2915,0
|
|
20240809,170500,49866735,2915,2915,2915,2915,0
|
|
20240809,170400,49866735,2915,2915,2915,2915,0
|
|
20240809,170300,49866735,2915,2915,2915,2915,0
|
|
20240809,170200,49866735,2915,2915,2915,2915,0
|
|
20240809,170100,49866735,2915,2915,2915,2915,0
|
|
20240809,170000,49866735,2915,2915,2915,2915,0
|
|
20240809,165900,49866735,2915,2915,2915,2915,0
|
|
20240809,165800,49866735,2915,2915,2915,2915,0
|
|
20240809,165700,49866735,2915,2915,2915,2915,747
|
|
20240809,165600,49866735,2915,2915,2915,2915,0
|
|
20240809,165500,49866735,2915,2915,2915,2915,0
|
|
20240809,165400,49866735,2915,2915,2915,2915,0
|
|
20240809,165300,49866735,2915,2915,2915,2915,0
|
|
20240809,165200,49866735,2915,2915,2915,2915,0
|
|
20240809,165100,49866735,2915,2915,2915,2915,0
|
|
20240809,165000,49866735,2915,2915,2915,2915,0
|
|
20240809,164900,49866735,2915,2915,2915,2915,0
|
|
20240809,164800,49866735,2915,2915,2915,2915,0
|
|
20240809,164700,49866735,2915,2915,2915,2915,0
|
|
20240809,164600,49866735,2915,2915,2915,2915,0
|
|
20240809,164500,49866735,2915,2915,2915,2915,0
|
|
20240809,164400,49866735,2915,2915,2915,2915,0
|
|
20240809,164300,49866735,2915,2915,2915,2915,0
|
|
20240809,164200,49866735,2915,2915,2915,2915,0
|
|
20240809,164100,49866735,2915,2915,2915,2915,0
|
|
20240809,164000,49866735,2915,2915,2915,2915,0
|
|
20240809,163900,49866735,2915,2915,2915,2915,0
|
|
20240809,163800,49866735,2915,2915,2915,2915,0
|
|
20240809,163700,49866735,2915,2915,2915,2915,0
|
|
20240809,163600,49866735,2915,2915,2915,2915,0
|
|
20240809,163500,49866735,2915,2915,2915,2915,0
|
|
20240809,163400,49866735,2915,2915,2915,2915,0
|
|
20240809,163300,49866735,2915,2915,2915,2915,0
|
|
20240809,163200,49866735,2915,2915,2915,2915,0
|
|
20240809,163100,49866735,2915,2915,2915,2915,0
|
|
20240809,163000,49866735,2915,2915,2915,2915,0
|
|
20240809,162900,49866735,2915,2915,2915,2915,0
|
|
20240809,162800,49866735,2915,2915,2915,2915,0
|
|
20240809,162700,49866735,2915,2915,2915,2915,747
|
|
20240809,162600,49866735,2915,2915,2915,2915,0
|
|
20240809,162500,49866735,2915,2915,2915,2915,0
|
|
20240809,162400,49866735,2915,2915,2915,2915,0
|
|
20240809,162300,49866735,2915,2915,2915,2915,0
|
|
20240809,162200,49866735,2915,2915,2915,2915,0
|
|
20240809,162100,49866735,2915,2915,2915,2915,0
|
|
20240809,162000,49866735,2915,2915,2915,2915,0
|
|
20240809,161900,49866735,2915,2915,2915,2915,0
|
|
20240809,161800,49866735,2915,2915,2915,2915,0
|
|
20240809,161700,49866735,2915,2915,2915,2915,0
|
|
20240809,161600,49866735,2915,2915,2915,2915,0
|
|
20240809,161500,49866735,2915,2915,2915,2915,0
|
|
20240809,161400,49866735,2915,2915,2915,2915,0
|
|
20240809,161300,49866735,2915,2915,2915,2915,0
|
|
20240809,161200,49866735,2915,2915,2915,2915,0
|
|
20240809,161100,49866735,2915,2915,2915,2915,0
|
|
20240809,161000,49866735,2915,2915,2915,2915,0
|
|
20240809,160900,49866735,2915,2915,2915,2915,0
|
|
20240809,160800,49866735,2915,2915,2915,2915,0
|
|
20240809,160700,49866735,2915,2915,2915,2915,0
|
|
20240809,160600,49866735,2915,2915,2915,2915,0
|
|
20240809,160500,49866735,2915,2915,2915,2915,0
|
|
20240809,160400,49866735,2915,2915,2915,2915,0
|
|
20240809,160300,49866735,2915,2915,2915,2915,0
|
|
20240809,160200,49866735,2915,2915,2915,2915,0
|
|
20240809,160100,49866735,2915,2915,2915,2915,0
|
|
20240809,160000,49866735,2915,2915,2915,2915,0
|
|
20240809,155900,49866735,2915,2915,2915,2915,0
|
|
20240809,155800,49866735,2915,2915,2915,2915,0
|
|
20240809,155700,49866735,2915,2915,2915,2915,747
|
|
20240809,155600,49866735,2915,2915,2915,2915,0
|
|
20240809,155500,49866735,2915,2915,2915,2915,0
|
|
20240809,155400,49866735,2915,2915,2915,2915,0
|
|
20240809,155300,49866735,2915,2915,2915,2915,0
|
|
20240809,155200,49866735,2915,2915,2915,2915,0
|
|
20240809,155100,49866735,2915,2915,2915,2915,0
|
|
20240809,155000,49866735,2915,2915,2915,2915,0
|
|
20240809,154900,49866735,2915,2915,2915,2915,0
|
|
20240809,154800,49866735,2915,2915,2915,2915,0
|
|
20240809,154700,49866735,2915,2915,2915,2915,0
|
|
20240809,154600,49866735,2915,2915,2915,2915,0
|
|
20240809,154500,49866735,2915,2915,2915,2915,0
|
|
20240809,154400,49866735,2915,2915,2915,2915,0
|
|
20240809,154300,49866735,2915,2915,2915,2915,0
|
|
20240809,154200,49866735,2915,2915,2915,2915,0
|
|
20240809,154100,49866735,2915,2915,2915,2915,0
|
|
20240809,154000,49866735,2915,2915,2915,2915,0
|
|
20240809,153900,49866735,2915,2915,2915,2915,0
|
|
20240809,153800,49866735,2915,2915,2915,2915,0
|
|
20240809,153700,49866735,2915,2915,2915,2915,0
|
|
20240809,153600,49866735,2915,2915,2915,2915,0
|
|
20240809,153500,49866735,2915,2915,2915,2915,0
|
|
20240809,153400,49866735,2915,2915,2915,2915,0
|
|
20240809,153300,49866735,2915,2915,2915,2915,0
|
|
20240809,153200,49866735,2915,2915,2915,2915,0
|
|
20240809,153100,49866735,2915,2915,2915,2915,0
|
|
20240809,153000,49866735,2915,2915,2915,2915,747
|
|
20240809,152900,47689230,2915,2915,2915,2915,0
|
|
20240809,152800,47689230,2915,2915,2915,2915,0
|
|
20240809,152700,47689230,2915,2915,2915,2915,0
|
|
20240809,152600,47689230,2915,2915,2915,2915,0
|
|
20240809,152500,47689230,2915,2915,2915,2915,0
|
|
20240809,152400,47689230,2915,2915,2915,2915,0
|
|
20240809,152300,47689230,2915,2915,2915,2915,0
|
|
20240809,152200,47689230,2915,2915,2915,2915,0
|
|
20240809,152100,47689230,2915,2915,2915,2915,0
|
|
20240809,152000,47689230,2915,2915,2915,2915,0
|
|
20240809,151900,47689230,2915,2915,2915,2915,0
|
|
20240809,151800,47689230,2915,2915,2915,2915,3
|
|
20240809,151700,47680485,2915,2915,2915,2915,0
|
|
20240809,151600,47680485,2915,2910,2915,2910,31
|
|
20240809,151500,47590270,2910,2910,2910,2910,0
|
|
20240809,151400,47590270,2910,2890,2910,2890,25
|
|
20240809,151300,47518000,2890,2885,2890,2885,73
|
|
20240809,151200,47307350,2885,2875,2885,2875,80
|
|
20240809,151100,47076730,2870,2870,2870,2870,0
|
|
20240809,151000,47076730,2870,2870,2870,2870,0
|
|
20240809,150900,47076730,2870,2875,2875,2870,50
|
|
20240809,150800,46933080,2875,2875,2875,2875,0
|
|
20240809,150700,46933080,2875,2875,2875,2875,133
|
|
20240809,150600,46550705,2880,2880,2880,2880,0
|
|
20240809,150500,46550705,2880,2880,2880,2880,7
|
|
20240809,150400,46530545,2880,2880,2880,2880,0
|
|
20240809,150300,46530545,2880,2880,2880,2880,0
|
|
20240809,150200,46530545,2880,2880,2880,2880,0
|
|
20240809,150100,46530545,2880,2880,2880,2880,0
|
|
20240809,150000,46530545,2880,2880,2880,2880,0
|
|
20240809,145900,46530545,2880,2880,2880,2880,0
|
|
20240809,145800,46530545,2880,2880,2880,2880,13
|
|
20240809,145700,46493105,2885,2885,2885,2885,0
|
|
20240809,145600,46493105,2885,2885,2885,2885,0
|
|
20240809,145500,46493105,2885,2885,2885,2885,0
|
|
20240809,145400,46493105,2885,2885,2885,2885,6
|
|
20240809,145300,46475795,2885,2885,2885,2885,1
|
|
20240809,145200,46472910,2885,2885,2885,2885,0
|
|
20240809,145100,46472910,2885,2885,2885,2885,0
|
|
20240809,145000,46472910,2885,2885,2885,2885,0
|
|
20240809,144900,46472910,2885,2885,2885,2885,0
|
|
20240809,144800,46472910,2885,2885,2885,2885,0
|
|
20240809,144700,46472910,2885,2885,2885,2885,0
|
|
20240809,144600,46472910,2885,2885,2885,2885,0
|
|
20240809,144500,46472910,2885,2885,2885,2885,0
|
|
20240809,144400,46472910,2885,2885,2885,2885,0
|
|
20240809,144300,46472910,2885,2885,2885,2885,0
|
|
20240809,144200,46472910,2885,2885,2885,2885,0
|
|
20240809,144100,46472910,2885,2885,2885,2885,0
|
|
20240809,144000,46472910,2885,2885,2885,2885,0
|
|
20240809,143900,46472910,2885,2885,2885,2885,1
|
|
20240809,143800,46470025,2870,2870,2870,2870,0
|
|
20240809,143700,46470025,2870,2870,2870,2870,49
|
|
20240809,143600,46329395,2885,2885,2885,2885,500
|
|
20240809,143500,44886895,2885,2885,2885,2885,0
|
|
20240809,143400,44886895,2885,2885,2885,2885,0
|
|
20240809,143300,44886895,2885,2885,2885,2885,0
|
|
20240809,143200,44886895,2885,2885,2885,2885,0
|
|
20240809,143100,44886895,2885,2880,2885,2880,2
|
|
20240809,143000,44881130,2865,2865,2865,2865,1
|
|
20240809,142900,44878265,2890,2890,2890,2890,0
|
|
20240809,142800,44878265,2890,2890,2890,2890,0
|
|
20240809,142700,44878265,2890,2890,2890,2890,0
|
|
20240809,142600,44878265,2890,2890,2890,2890,0
|
|
20240809,142500,44878265,2890,2890,2890,2890,0
|
|
20240809,142400,44878265,2890,2890,2890,2890,0
|
|
20240809,142300,44878265,2890,2890,2890,2890,0
|
|
20240809,142200,44878265,2890,2890,2890,2890,0
|
|
20240809,142100,44878265,2890,2890,2890,2890,0
|
|
20240809,142000,44878265,2890,2890,2890,2890,0
|
|
20240809,141900,44878265,2890,2890,2890,2890,0
|
|
20240809,141800,44878265,2890,2890,2890,2890,1
|
|
20240809,141700,44875375,2885,2885,2885,2885,0
|
|
20240809,141600,44875375,2885,2885,2885,2885,0
|
|
20240809,141500,44875375,2885,2885,2885,2885,0
|
|
20240809,141400,44875375,2885,2885,2885,2885,3
|
|
20240809,141300,44866720,2885,2885,2885,2885,0
|
|
20240809,141200,44866720,2885,2885,2885,2885,0
|
|
20240809,141100,44866720,2885,2885,2885,2885,2
|
|
20240809,141000,44860950,2885,2885,2885,2885,0
|
|
20240809,140900,44860950,2885,2885,2885,2885,1
|
|
20240809,140800,44858065,2860,2860,2860,2860,0
|
|
20240809,140700,44858065,2860,2860,2860,2860,0
|
|
20240809,140600,44858065,2860,2860,2860,2860,0
|
|
20240809,140500,44858065,2860,2860,2860,2860,0
|
|
20240809,140400,44858065,2860,2860,2860,2860,0
|
|
20240809,140300,44858065,2860,2860,2860,2860,0
|
|
20240809,140200,44858065,2860,2860,2860,2860,4
|
|
20240809,140100,44846625,2880,2880,2880,2880,0
|
|
20240809,140000,44846625,2880,2880,2880,2880,4
|
|
20240809,135900,44835105,2890,2890,2890,2890,0
|
|
20240809,135800,44835105,2890,2890,2890,2890,0
|
|
20240809,135700,44835105,2890,2890,2890,2890,0
|
|
20240809,135600,44835105,2890,2890,2890,2890,0
|
|
20240809,135500,44835105,2890,2890,2890,2890,0
|
|
20240809,135400,44835105,2890,2890,2890,2890,0
|
|
20240809,135300,44835105,2890,2890,2890,2890,0
|
|
20240809,135200,44835105,2890,2890,2890,2890,0
|
|
20240809,135100,44835105,2890,2890,2890,2890,0
|
|
20240809,135000,44835105,2890,2890,2890,2890,0
|
|
20240809,134900,44835105,2890,2890,2890,2890,0
|
|
20240809,134800,44835105,2890,2890,2890,2890,0
|
|
20240809,134700,44835105,2890,2890,2890,2890,7
|
|
20240809,134600,44814875,2895,2895,2895,2895,0
|
|
20240809,134500,44814875,2895,2895,2895,2895,0
|
|
20240809,134400,44814875,2895,2895,2895,2895,0
|
|
20240809,134300,44814875,2895,2895,2895,2895,0
|
|
20240809,134200,44814875,2895,2895,2895,2895,1
|
|
20240809,134100,44811980,2910,2910,2910,2910,0
|
|
20240809,134000,44811980,2910,2910,2910,2910,0
|
|
20240809,133900,44811980,2910,2910,2910,2910,0
|
|
20240809,133800,44811980,2910,2910,2910,2910,0
|
|
20240809,133700,44811980,2910,2910,2910,2910,1
|
|
20240809,133600,44809070,2915,2905,2915,2905,289
|
|
20240809,133500,43967965,2905,2905,2905,2905,1
|
|
20240809,133400,43965060,2895,2895,2895,2895,660
|
|
20240809,133300,42054360,2890,2890,2890,2890,0
|
|
20240809,133200,42054360,2890,2890,2890,2890,0
|
|
20240809,133100,42054360,2890,2890,2890,2890,20
|
|
20240809,133000,41996560,2860,2860,2860,2860,0
|
|
20240809,132900,41996560,2860,2860,2860,2860,0
|
|
20240809,132800,41996560,2860,2860,2860,2860,0
|
|
20240809,132700,41996560,2860,2860,2860,2860,0
|
|
20240809,132600,41996560,2860,2895,2895,2860,60
|
|
20240809,132500,41823750,2905,2905,2905,2905,0
|
|
20240809,132400,41823750,2905,2905,2905,2905,0
|
|
20240809,132300,41823750,2905,2905,2905,2905,0
|
|
20240809,132200,41823750,2905,2865,2905,2865,22
|
|
20240809,132100,41760560,2865,2865,2865,2865,0
|
|
20240809,132000,41760560,2865,2865,2865,2865,0
|
|
20240809,131900,41760560,2865,2895,2895,2865,10
|
|
20240809,131800,41731740,2860,2860,2860,2860,0
|
|
20240809,131700,41731740,2860,2860,2860,2860,0
|
|
20240809,131600,41731740,2860,2860,2860,2860,0
|
|
20240809,131500,41731740,2860,2895,2895,2860,20
|
|
20240809,131400,41674145,2860,2910,2910,2860,167
|
|
20240809,131300,41191865,2910,2880,2910,2880,13
|
|
20240809,131200,41154315,2875,2855,2875,2855,288
|
|
20240809,131100,40331855,2855,2855,2855,2855,24
|
|
20240809,131000,40263335,2855,2855,2855,2855,17
|
|
20240809,130900,40214800,2855,2855,2855,2855,24
|
|
20240809,130800,40146280,2855,2870,2870,2855,380
|
|
20240809,130700,39060165,2910,2855,2910,2855,51
|
|
20240809,130600,38913810,2850,2870,2870,2850,343
|
|
20240809,130500,37931025,2860,2870,2870,2860,618
|
|
20240809,130400,36158995,2870,2870,2870,2870,1
|
|
20240809,130300,36156125,2880,2875,2880,2870,27
|
|
20240809,130200,36078495,2870,2885,2885,2870,536
|
|
20240809,130100,34532375,2885,2905,2905,2885,727
|
|
20240809,130000,32431310,2910,2910,2910,2910,4
|
|
20240809,125900,32419670,2910,2910,2910,2910,0
|
|
20240809,125800,32419670,2910,2910,2910,2910,0
|
|
20240809,125700,32419670,2910,2910,2910,2910,0
|
|
20240809,125600,32419670,2910,2910,2910,2910,2
|
|
20240809,125500,32413850,2910,2910,2910,2910,2
|
|
20240809,125400,32408030,2910,2910,2910,2910,1
|
|
20240809,125300,32405120,2895,2895,2895,2895,0
|
|
20240809,125200,32405120,2895,2895,2895,2895,0
|
|
20240809,125100,32405120,2895,2895,2895,2895,0
|
|
20240809,125000,32405120,2895,2905,2905,2895,15
|
|
20240809,124900,32361590,2910,2910,2910,2910,0
|
|
20240809,124800,32361590,2910,2910,2910,2910,0
|
|
20240809,124700,32361590,2910,2910,2910,2910,0
|
|
20240809,124600,32361590,2910,2910,2910,2910,0
|
|
20240809,124500,32361590,2910,2910,2910,2910,0
|
|
20240809,124400,32361590,2910,2910,2910,2910,1
|
|
20240809,124300,32358680,2895,2910,2915,2895,170
|
|
20240809,124200,31864005,2920,2920,2920,2920,0
|
|
20240809,124100,31864005,2920,2920,2920,2920,0
|
|
20240809,124000,31864005,2920,2920,2920,2920,0
|
|
20240809,123900,31864005,2920,2920,2920,2920,0
|
|
20240809,123800,31864005,2920,2915,2920,2915,15
|
|
20240809,123700,31820275,2915,2910,2915,2905,12
|
|
20240809,123600,31785355,2920,2920,2920,2920,0
|
|
20240809,123500,31785355,2920,2920,2920,2920,47
|
|
20240809,123400,31648115,2930,2930,2930,2930,10
|
|
20240809,123300,31618815,2930,2930,2930,2930,0
|
|
20240809,123200,31618815,2930,2925,2930,2925,16
|
|
20240809,123100,31571940,2905,2930,2930,2905,42
|
|
20240809,123000,31449565,2935,2935,2935,2935,0
|
|
20240809,122900,31449565,2935,2935,2935,2935,0
|
|
20240809,122800,31449565,2935,2935,2935,2935,0
|
|
20240809,122700,31449565,2935,2935,2935,2935,0
|
|
20240809,122600,31449565,2935,2935,2935,2935,8
|
|
20240809,122500,31426085,2935,2935,2935,2935,0
|
|
20240809,122400,31426085,2935,2935,2935,2935,0
|
|
20240809,122300,31426085,2935,2935,2935,2935,0
|
|
20240809,122200,31426085,2935,2935,2935,2935,0
|
|
20240809,122100,31426085,2935,2935,2935,2935,7
|
|
20240809,122000,31405540,2930,2930,2930,2930,0
|
|
20240809,121900,31405540,2930,2930,2930,2930,0
|
|
20240809,121800,31405540,2930,2930,2930,2930,0
|
|
20240809,121700,31405540,2930,2930,2930,2930,0
|
|
20240809,121600,31405540,2930,2930,2930,2930,6
|
|
20240809,121500,31387960,2935,2935,2935,2935,0
|
|
20240809,121400,31387960,2935,2935,2935,2935,0
|
|
20240809,121300,31387960,2935,2935,2935,2935,0
|
|
20240809,121200,31387960,2935,2935,2935,2935,0
|
|
20240809,121100,31387960,2935,2935,2935,2935,0
|
|
20240809,121000,31387960,2935,2935,2935,2935,0
|
|
20240809,120900,31387960,2935,2935,2935,2935,0
|
|
20240809,120800,31387960,2935,2935,2935,2935,0
|
|
20240809,120700,31387960,2935,2935,2935,2935,0
|
|
20240809,120600,31387960,2935,2935,2935,2935,0
|
|
20240809,120500,31387960,2935,2935,2935,2935,0
|
|
20240809,120400,31387960,2935,2935,2935,2935,0
|
|
20240809,120300,31387960,2935,2935,2935,2935,0
|
|
20240809,120200,31387960,2935,2935,2935,2935,0
|
|
20240809,120100,31387960,2935,2935,2935,2935,0
|
|
20240809,120000,31387960,2935,2935,2935,2935,0
|
|
20240809,115900,31387960,2935,2935,2935,2935,0
|
|
20240809,115800,31387960,2935,2910,2935,2910,11
|
|
20240809,115700,31355925,2905,2905,2905,2905,0
|
|
20240809,115600,31355925,2905,2935,2935,2905,66
|
|
20240809,115500,31162755,2935,2935,2935,2935,7
|
|
20240809,115400,31142210,2960,2960,2960,2960,0
|
|
20240809,115300,31142210,2960,2945,2960,2945,6
|
|
20240809,115200,31124490,2950,2950,2950,2950,0
|
|
20240809,115100,31124490,2950,2950,2950,2950,0
|
|
20240809,115000,31124490,2950,2950,2950,2950,0
|
|
20240809,114900,31124490,2950,2950,2950,2950,0
|
|
20240809,114800,31124490,2950,2950,2950,2950,0
|
|
20240809,114700,31124490,2950,2950,2950,2950,0
|
|
20240809,114600,31124490,2950,2950,2950,2950,0
|
|
20240809,114500,31124490,2950,2950,2950,2950,0
|
|
20240809,114400,31124490,2950,2950,2950,2950,0
|
|
20240809,114300,31124490,2950,2950,2950,2950,0
|
|
20240809,114200,31124490,2950,2955,2955,2950,22
|
|
20240809,114100,31059555,2950,2950,2950,2950,69
|
|
20240809,114000,30856005,2945,2950,2950,2945,11
|
|
20240809,113900,30823560,2950,2925,2955,2925,12
|
|
20240809,113800,30788345,2960,2960,2960,2960,0
|
|
20240809,113700,30788345,2960,2960,2960,2960,0
|
|
20240809,113600,30788345,2960,2960,2960,2960,0
|
|
20240809,113500,30788345,2960,2960,2960,2960,0
|
|
20240809,113400,30788345,2960,2960,2960,2960,0
|
|
20240809,113300,30788345,2960,2950,2960,2950,31
|
|
20240809,113200,30696815,2945,2945,2945,2945,0
|
|
20240809,113100,30696815,2945,2945,2945,2945,0
|
|
20240809,113000,30696815,2945,2945,2945,2945,0
|
|
20240809,112900,30696815,2945,2945,2945,2945,0
|
|
20240809,112800,30696815,2945,2945,2945,2945,0
|
|
20240809,112700,30696815,2945,2945,2945,2945,0
|
|
20240809,112600,30696815,2945,2945,2945,2945,1
|
|
20240809,112500,30693870,2915,2915,2915,2915,0
|
|
20240809,112400,30693870,2915,2915,2915,2915,0
|
|
20240809,112300,30693870,2915,2915,2915,2915,3
|
|
20240809,112200,30685125,2945,2945,2945,2945,0
|
|
20240809,112100,30685125,2945,2945,2945,2945,0
|
|
20240809,112000,30685125,2945,2945,2945,2945,0
|
|
20240809,111900,30685125,2945,2945,2945,2945,0
|
|
20240809,111800,30685125,2945,2945,2945,2945,1
|
|
20240809,111700,30682180,2945,2945,2945,2945,0
|
|
20240809,111600,30682180,2945,2945,2945,2945,0
|
|
20240809,111500,30682180,2945,2945,2945,2945,2
|
|
20240809,111400,30676290,2950,2930,2950,2900,124
|
|
20240809,111300,30314910,2945,2945,2945,2945,0
|
|
20240809,111200,30314910,2945,2945,2945,2945,0
|
|
20240809,111100,30314910,2945,2940,2945,2940,2
|
|
20240809,111000,30309025,2935,2935,2935,2935,62
|
|
20240809,110900,30127055,2950,2950,2950,2950,0
|
|
20240809,110800,30127055,2950,2950,2950,2950,0
|
|
20240809,110700,30127055,2950,2950,2950,2950,0
|
|
20240809,110600,30127055,2950,2950,2950,2950,0
|
|
20240809,110500,30127055,2950,2950,2950,2950,1
|
|
20240809,110400,30124105,2945,2945,2945,2945,0
|
|
20240809,110300,30124105,2945,2945,2945,2945,0
|
|
20240809,110200,30124105,2945,2955,2955,2945,10
|
|
20240809,110100,30094575,2960,2960,2960,2960,0
|
|
20240809,110000,30094575,2960,2960,2960,2960,1
|
|
20240809,105900,30091615,2965,2965,2965,2965,0
|
|
20240809,105800,30091615,2965,2965,2965,2965,0
|
|
20240809,105700,30091615,2965,2965,2965,2965,0
|
|
20240809,105600,30091615,2965,2950,2965,2950,4
|
|
20240809,105500,30079785,2945,2945,2950,2945,3
|
|
20240809,105400,30070945,2945,2945,2945,2945,1
|
|
20240809,105300,30068000,2950,2950,2950,2950,0
|
|
20240809,105200,30068000,2950,2970,2970,2950,8
|
|
20240809,105100,30044380,2965,2955,2965,2955,123
|
|
20240809,105000,29680300,2975,2975,2975,2975,0
|
|
20240809,104900,29680300,2975,2975,2975,2975,0
|
|
20240809,104800,29680300,2975,2975,2975,2975,0
|
|
20240809,104700,29680300,2975,2975,2975,2975,0
|
|
20240809,104600,29680300,2975,2930,2975,2915,402
|
|
20240809,104500,28498450,2930,2925,2930,2925,1007
|
|
20240809,104400,25549235,2925,2920,2925,2920,1000
|
|
20240809,104300,22626440,2920,2920,2920,2920,0
|
|
20240809,104200,22626440,2920,2920,2920,2920,0
|
|
20240809,104100,22626440,2920,2920,2920,2920,0
|
|
20240809,104000,22626440,2920,2920,2920,2920,0
|
|
20240809,103900,22626440,2920,2920,2920,2920,0
|
|
20240809,103800,22626440,2920,2920,2920,2920,0
|
|
20240809,103700,22626440,2920,2920,2920,2920,0
|
|
20240809,103600,22626440,2920,2920,2920,2920,0
|
|
20240809,103500,22626440,2920,2920,2920,2920,0
|
|
20240809,103400,22626440,2920,2920,2920,2920,0
|
|
20240809,103300,22626440,2920,2920,2920,2920,342
|
|
20240809,103200,21627800,2920,2920,2920,2920,0
|
|
20240809,103100,21627800,2920,2915,2920,2910,20
|
|
20240809,103000,21569515,2915,2915,2915,2915,0
|
|
20240809,102900,21569515,2915,2915,2915,2915,0
|
|
20240809,102800,21569515,2915,2915,2915,2915,0
|
|
20240809,102700,21569515,2915,2915,2915,2915,0
|
|
20240809,102600,21569515,2915,2915,2915,2915,2
|
|
20240809,102500,21563685,2920,2920,2920,2920,0
|
|
20240809,102400,21563685,2920,2920,2920,2920,0
|
|
20240809,102300,21563685,2920,2920,2920,2920,0
|
|
20240809,102200,21563685,2920,2920,2920,2920,0
|
|
20240809,102100,21563685,2920,2920,2920,2920,18
|
|
20240809,102000,21511125,2925,2925,2925,2925,1
|
|
20240809,101900,21508200,2920,2920,2920,2920,21
|
|
20240809,101800,21446880,2925,2925,2925,2925,7
|
|
20240809,101700,21426405,2920,2925,2925,2920,5
|
|
20240809,101600,21411795,2925,2930,2930,2925,3
|
|
20240809,101500,21403015,2930,2930,2930,2930,0
|
|
20240809,101400,21403015,2930,2925,2930,2925,4
|
|
20240809,101300,21391310,2925,2925,2925,2925,0
|
|
20240809,101200,21391310,2925,2925,2925,2925,0
|
|
20240809,101100,21391310,2925,2925,2925,2925,0
|
|
20240809,101000,21391310,2925,2925,2925,2925,1
|
|
20240809,100900,21388385,2925,2925,2925,2925,0
|
|
20240809,100800,21388385,2925,2925,2925,2925,0
|
|
20240809,100700,21388385,2925,2925,2925,2925,0
|
|
20240809,100600,21388385,2925,2925,2925,2925,1
|
|
20240809,100500,21385460,2930,2930,2930,2930,0
|
|
20240809,100400,21385460,2930,2930,2930,2930,0
|
|
20240809,100300,21385460,2930,2930,2930,2930,0
|
|
20240809,100200,21385460,2930,2930,2930,2930,3
|
|
20240809,100100,21376670,2925,2930,2930,2925,7
|
|
20240809,100000,21356180,2930,2930,2930,2930,0
|
|
20240809,095900,21356180,2930,2930,2930,2930,0
|
|
20240809,095800,21356180,2930,2930,2930,2930,0
|
|
20240809,095700,21356180,2930,2930,2930,2930,0
|
|
20240809,095600,21356180,2930,2930,2930,2930,1
|
|
20240809,095500,21353250,2915,2915,2915,2915,1
|
|
20240809,095400,21350335,2925,2920,2925,2920,2
|
|
20240809,095300,21344490,2930,2930,2930,2930,0
|
|
20240809,095200,21344490,2930,2930,2930,2930,0
|
|
20240809,095100,21344490,2930,2930,2930,2930,0
|
|
20240809,095000,21344490,2930,2930,2930,2930,0
|
|
20240809,094900,21344490,2930,2930,2930,2930,0
|
|
20240809,094800,21344490,2930,2930,2930,2930,0
|
|
20240809,094700,21344490,2930,2930,2930,2930,1
|
|
20240809,094600,21341560,2905,2905,2905,2905,145
|
|
20240809,094500,20920335,2930,2930,2930,2930,3
|
|
20240809,094400,20911545,2930,2930,2930,2930,0
|
|
20240809,094300,20911545,2930,2930,2930,2930,0
|
|
20240809,094200,20911545,2930,2930,2930,2930,0
|
|
20240809,094100,20911545,2930,2930,2930,2930,0
|
|
20240809,094000,20911545,2930,2905,2930,2905,254
|
|
20240809,093900,20171530,2910,2910,2910,2910,10
|
|
20240809,093800,20142430,2915,2915,2915,2915,21
|
|
20240809,093700,20081215,2935,2935,2935,2935,0
|
|
20240809,093600,20081215,2935,2935,2935,2935,0
|
|
20240809,093500,20081215,2935,2935,2935,2935,0
|
|
20240809,093400,20081215,2935,2935,2935,2935,0
|
|
20240809,093300,20081215,2935,2935,2935,2935,0
|
|
20240809,093200,20081215,2935,2950,2950,2935,43
|
|
20240809,093100,19954875,2950,2945,2985,2935,2334
|
|
20240809,093000,13096730,2940,2935,2950,2935,778
|
|
20240809,092900,10812770,2940,2965,2965,2935,226
|
|
20240809,092800,10149255,2970,2935,2970,2935,284
|
|
20240809,092700,9314500,2930,2885,2930,2880,143
|
|
20240809,092600,8902560,2940,2890,2940,2890,101
|
|
20240809,092500,8609670,2890,2875,2890,2875,3
|
|
20240809,092400,8601030,2880,2880,2880,2880,1
|
|
20240809,092300,8598150,2890,2880,2890,2880,5
|
|
20240809,092200,8583730,2885,2890,2890,2885,2
|
|
20240809,092100,8577955,2890,2890,2890,2890,7
|
|
20240809,092000,8557725,2890,2890,2890,2890,0
|
|
20240809,091900,8557725,2890,2890,2890,2890,0
|
|
20240809,091800,8557725,2890,2890,2890,2890,1
|
|
20240809,091700,8554835,2890,2890,2890,2890,1
|
|
20240809,091600,8551945,2885,2885,2885,2885,0
|
|
20240809,091500,8551945,2885,2885,2885,2885,0
|
|
20240809,091400,8551945,2885,2885,2885,2885,0
|
|
20240809,091300,8551945,2885,2885,2885,2885,23
|
|
20240809,091200,8485590,2890,2885,2890,2885,62
|
|
20240809,091100,8306595,2885,2885,2885,2885,1
|
|
20240809,091000,8303710,2870,2870,2870,2870,126
|
|
20240809,090900,7942090,2870,2855,2870,2855,1067
|
|
20240809,090800,4889825,2850,2850,2850,2850,95
|
|
20240809,090700,4619075,2855,2855,2855,2855,0
|
|
20240809,090600,4619075,2855,2855,2855,2855,0
|
|
20240809,090500,4619075,2855,2855,2855,2855,0
|
|
20240809,090400,4619075,2855,2855,2855,2855,0
|
|
20240809,090300,4619075,2855,2855,2855,2855,0
|
|
20240809,090200,4619075,2855,2850,2855,2850,19
|
|
20240809,090100,4564835,2850,2845,2850,2845,113
|
|
20240809,090000,4243345,2830,2825,2830,2825,1502
|