635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,193200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,193100,1070457175,2755,2755,2755,2755,0
|
|
20240807,193000,1070457175,2755,2755,2755,2755,0
|
|
20240807,192900,1070457175,2755,2755,2755,2755,0
|
|
20240807,192800,1070457175,2755,2755,2755,2755,0
|
|
20240807,192700,1070457175,2755,2755,2755,2755,0
|
|
20240807,192600,1070457175,2755,2755,2755,2755,0
|
|
20240807,192500,1070457175,2755,2755,2755,2755,0
|
|
20240807,192400,1070457175,2755,2755,2755,2755,0
|
|
20240807,192300,1070457175,2755,2755,2755,2755,0
|
|
20240807,192200,1070457175,2755,2755,2755,2755,0
|
|
20240807,192100,1070457175,2755,2755,2755,2755,0
|
|
20240807,192000,1070457175,2755,2755,2755,2755,0
|
|
20240807,191900,1070457175,2755,2755,2755,2755,0
|
|
20240807,191800,1070457175,2755,2755,2755,2755,0
|
|
20240807,191700,1070457175,2755,2755,2755,2755,0
|
|
20240807,191600,1070457175,2755,2755,2755,2755,0
|
|
20240807,191500,1070457175,2755,2755,2755,2755,0
|
|
20240807,191400,1070457175,2755,2755,2755,2755,0
|
|
20240807,191300,1070457175,2755,2755,2755,2755,0
|
|
20240807,191200,1070457175,2755,2755,2755,2755,0
|
|
20240807,191100,1070457175,2755,2755,2755,2755,0
|
|
20240807,191000,1070457175,2755,2755,2755,2755,0
|
|
20240807,190900,1070457175,2755,2755,2755,2755,0
|
|
20240807,190800,1070457175,2755,2755,2755,2755,0
|
|
20240807,190700,1070457175,2755,2755,2755,2755,0
|
|
20240807,190600,1070457175,2755,2755,2755,2755,0
|
|
20240807,190500,1070457175,2755,2755,2755,2755,0
|
|
20240807,190400,1070457175,2755,2755,2755,2755,0
|
|
20240807,190300,1070457175,2755,2755,2755,2755,0
|
|
20240807,190200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,190100,1070457175,2755,2755,2755,2755,0
|
|
20240807,190000,1070457175,2755,2755,2755,2755,0
|
|
20240807,185900,1070457175,2755,2755,2755,2755,0
|
|
20240807,185800,1070457175,2755,2755,2755,2755,0
|
|
20240807,185700,1070457175,2755,2755,2755,2755,0
|
|
20240807,185600,1070457175,2755,2755,2755,2755,0
|
|
20240807,185500,1070457175,2755,2755,2755,2755,0
|
|
20240807,185400,1070457175,2755,2755,2755,2755,0
|
|
20240807,185300,1070457175,2755,2755,2755,2755,0
|
|
20240807,185200,1070457175,2755,2755,2755,2755,0
|
|
20240807,185100,1070457175,2755,2755,2755,2755,0
|
|
20240807,185000,1070457175,2755,2755,2755,2755,0
|
|
20240807,184900,1070457175,2755,2755,2755,2755,0
|
|
20240807,184800,1070457175,2755,2755,2755,2755,0
|
|
20240807,184700,1070457175,2755,2755,2755,2755,0
|
|
20240807,184600,1070457175,2755,2755,2755,2755,0
|
|
20240807,184500,1070457175,2755,2755,2755,2755,0
|
|
20240807,184400,1070457175,2755,2755,2755,2755,0
|
|
20240807,184300,1070457175,2755,2755,2755,2755,0
|
|
20240807,184200,1070457175,2755,2755,2755,2755,0
|
|
20240807,184100,1070457175,2755,2755,2755,2755,0
|
|
20240807,184000,1070457175,2755,2755,2755,2755,0
|
|
20240807,183900,1070457175,2755,2755,2755,2755,0
|
|
20240807,183800,1070457175,2755,2755,2755,2755,0
|
|
20240807,183700,1070457175,2755,2755,2755,2755,0
|
|
20240807,183600,1070457175,2755,2755,2755,2755,0
|
|
20240807,183500,1070457175,2755,2755,2755,2755,0
|
|
20240807,183400,1070457175,2755,2755,2755,2755,0
|
|
20240807,183300,1070457175,2755,2755,2755,2755,0
|
|
20240807,183200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,183100,1070457175,2755,2755,2755,2755,0
|
|
20240807,183000,1070457175,2755,2755,2755,2755,0
|
|
20240807,182900,1070457175,2755,2755,2755,2755,0
|
|
20240807,182800,1070457175,2755,2755,2755,2755,0
|
|
20240807,182700,1070457175,2755,2755,2755,2755,0
|
|
20240807,182600,1070457175,2755,2755,2755,2755,0
|
|
20240807,182500,1070457175,2755,2755,2755,2755,0
|
|
20240807,182400,1070457175,2755,2755,2755,2755,0
|
|
20240807,182300,1070457175,2755,2755,2755,2755,0
|
|
20240807,182200,1070457175,2755,2755,2755,2755,0
|
|
20240807,182100,1070457175,2755,2755,2755,2755,0
|
|
20240807,182000,1070457175,2755,2755,2755,2755,0
|
|
20240807,181900,1070457175,2755,2755,2755,2755,0
|
|
20240807,181800,1070457175,2755,2755,2755,2755,0
|
|
20240807,181700,1070457175,2755,2755,2755,2755,0
|
|
20240807,181600,1070457175,2755,2755,2755,2755,0
|
|
20240807,181500,1070457175,2755,2755,2755,2755,0
|
|
20240807,181400,1070457175,2755,2755,2755,2755,0
|
|
20240807,181300,1070457175,2755,2755,2755,2755,0
|
|
20240807,181200,1070457175,2755,2755,2755,2755,0
|
|
20240807,181100,1070457175,2755,2755,2755,2755,0
|
|
20240807,181000,1070457175,2755,2755,2755,2755,0
|
|
20240807,180900,1070457175,2755,2755,2755,2755,0
|
|
20240807,180800,1070457175,2755,2755,2755,2755,0
|
|
20240807,180700,1070457175,2755,2755,2755,2755,0
|
|
20240807,180600,1070457175,2755,2755,2755,2755,0
|
|
20240807,180500,1070457175,2755,2755,2755,2755,0
|
|
20240807,180400,1070457175,2755,2755,2755,2755,0
|
|
20240807,180300,1070457175,2755,2755,2755,2755,0
|
|
20240807,180200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,180100,1070457175,2755,2755,2755,2755,0
|
|
20240807,180000,1070457175,2755,2755,2755,2755,0
|
|
20240807,175900,1070457175,2755,2755,2755,2755,0
|
|
20240807,175800,1070457175,2755,2755,2755,2755,0
|
|
20240807,175700,1070457175,2755,2755,2755,2755,0
|
|
20240807,175600,1070457175,2755,2755,2755,2755,0
|
|
20240807,175500,1070457175,2755,2755,2755,2755,0
|
|
20240807,175400,1070457175,2755,2755,2755,2755,0
|
|
20240807,175300,1070457175,2755,2755,2755,2755,0
|
|
20240807,175200,1070457175,2755,2755,2755,2755,0
|
|
20240807,175100,1070457175,2755,2755,2755,2755,0
|
|
20240807,175000,1070457175,2755,2755,2755,2755,0
|
|
20240807,174900,1070457175,2755,2755,2755,2755,0
|
|
20240807,174800,1070457175,2755,2755,2755,2755,0
|
|
20240807,174700,1070457175,2755,2755,2755,2755,0
|
|
20240807,174600,1070457175,2755,2755,2755,2755,0
|
|
20240807,174500,1070457175,2755,2755,2755,2755,0
|
|
20240807,174400,1070457175,2755,2755,2755,2755,0
|
|
20240807,174300,1070457175,2755,2755,2755,2755,0
|
|
20240807,174200,1070457175,2755,2755,2755,2755,0
|
|
20240807,174100,1070457175,2755,2755,2755,2755,0
|
|
20240807,174000,1070457175,2755,2755,2755,2755,0
|
|
20240807,173900,1070457175,2755,2755,2755,2755,0
|
|
20240807,173800,1070457175,2755,2755,2755,2755,0
|
|
20240807,173700,1070457175,2755,2755,2755,2755,0
|
|
20240807,173600,1070457175,2755,2755,2755,2755,0
|
|
20240807,173500,1070457175,2755,2755,2755,2755,0
|
|
20240807,173400,1070457175,2755,2755,2755,2755,0
|
|
20240807,173300,1070457175,2755,2755,2755,2755,0
|
|
20240807,173200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,173100,1070457175,2755,2755,2755,2755,0
|
|
20240807,173000,1070457175,2755,2755,2755,2755,0
|
|
20240807,172900,1070457175,2755,2755,2755,2755,0
|
|
20240807,172800,1070457175,2755,2755,2755,2755,0
|
|
20240807,172700,1070457175,2755,2755,2755,2755,0
|
|
20240807,172600,1070457175,2755,2755,2755,2755,0
|
|
20240807,172500,1070457175,2755,2755,2755,2755,0
|
|
20240807,172400,1070457175,2755,2755,2755,2755,0
|
|
20240807,172300,1070457175,2755,2755,2755,2755,0
|
|
20240807,172200,1070457175,2755,2755,2755,2755,0
|
|
20240807,172100,1070457175,2755,2755,2755,2755,0
|
|
20240807,172000,1070457175,2755,2755,2755,2755,0
|
|
20240807,171900,1070457175,2755,2755,2755,2755,0
|
|
20240807,171800,1070457175,2755,2755,2755,2755,0
|
|
20240807,171700,1070457175,2755,2755,2755,2755,0
|
|
20240807,171600,1070457175,2755,2755,2755,2755,0
|
|
20240807,171500,1070457175,2755,2755,2755,2755,0
|
|
20240807,171400,1070457175,2755,2755,2755,2755,0
|
|
20240807,171300,1070457175,2755,2755,2755,2755,0
|
|
20240807,171200,1070457175,2755,2755,2755,2755,0
|
|
20240807,171100,1070457175,2755,2755,2755,2755,0
|
|
20240807,171000,1070457175,2755,2755,2755,2755,0
|
|
20240807,170900,1070457175,2755,2755,2755,2755,0
|
|
20240807,170800,1070457175,2755,2755,2755,2755,0
|
|
20240807,170700,1070457175,2755,2755,2755,2755,0
|
|
20240807,170600,1070457175,2755,2755,2755,2755,0
|
|
20240807,170500,1070457175,2755,2755,2755,2755,0
|
|
20240807,170400,1070457175,2755,2755,2755,2755,0
|
|
20240807,170300,1070457175,2755,2755,2755,2755,0
|
|
20240807,170200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,170100,1070457175,2755,2755,2755,2755,0
|
|
20240807,170000,1070457175,2755,2755,2755,2755,0
|
|
20240807,165900,1070457175,2755,2755,2755,2755,0
|
|
20240807,165800,1070457175,2755,2755,2755,2755,0
|
|
20240807,165700,1070457175,2755,2755,2755,2755,0
|
|
20240807,165600,1070457175,2755,2755,2755,2755,0
|
|
20240807,165500,1070457175,2755,2755,2755,2755,0
|
|
20240807,165400,1070457175,2755,2755,2755,2755,0
|
|
20240807,165300,1070457175,2755,2755,2755,2755,0
|
|
20240807,165200,1070457175,2755,2755,2755,2755,0
|
|
20240807,165100,1070457175,2755,2755,2755,2755,0
|
|
20240807,165000,1070457175,2755,2755,2755,2755,0
|
|
20240807,164900,1070457175,2755,2755,2755,2755,0
|
|
20240807,164800,1070457175,2755,2755,2755,2755,0
|
|
20240807,164700,1070457175,2755,2755,2755,2755,0
|
|
20240807,164600,1070457175,2755,2755,2755,2755,0
|
|
20240807,164500,1070457175,2755,2755,2755,2755,0
|
|
20240807,164400,1070457175,2755,2755,2755,2755,0
|
|
20240807,164300,1070457175,2755,2755,2755,2755,0
|
|
20240807,164200,1070457175,2755,2755,2755,2755,0
|
|
20240807,164100,1070457175,2755,2755,2755,2755,0
|
|
20240807,164000,1070457175,2755,2755,2755,2755,0
|
|
20240807,163900,1070457175,2755,2755,2755,2755,0
|
|
20240807,163800,1070457175,2755,2755,2755,2755,0
|
|
20240807,163700,1070457175,2755,2755,2755,2755,0
|
|
20240807,163600,1070457175,2755,2755,2755,2755,0
|
|
20240807,163500,1070457175,2755,2755,2755,2755,0
|
|
20240807,163400,1070457175,2755,2755,2755,2755,0
|
|
20240807,163300,1070457175,2755,2755,2755,2755,0
|
|
20240807,163200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,163100,1070457175,2755,2755,2755,2755,0
|
|
20240807,163000,1070457175,2755,2755,2755,2755,0
|
|
20240807,162900,1070457175,2755,2755,2755,2755,0
|
|
20240807,162800,1070457175,2755,2755,2755,2755,0
|
|
20240807,162700,1070457175,2755,2755,2755,2755,0
|
|
20240807,162600,1070457175,2755,2755,2755,2755,0
|
|
20240807,162500,1070457175,2755,2755,2755,2755,0
|
|
20240807,162400,1070457175,2755,2755,2755,2755,0
|
|
20240807,162300,1070457175,2755,2755,2755,2755,0
|
|
20240807,162200,1070457175,2755,2755,2755,2755,0
|
|
20240807,162100,1070457175,2755,2755,2755,2755,0
|
|
20240807,162000,1070457175,2755,2755,2755,2755,0
|
|
20240807,161900,1070457175,2755,2755,2755,2755,0
|
|
20240807,161800,1070457175,2755,2755,2755,2755,0
|
|
20240807,161700,1070457175,2755,2755,2755,2755,0
|
|
20240807,161600,1070457175,2755,2755,2755,2755,0
|
|
20240807,161500,1070457175,2755,2755,2755,2755,0
|
|
20240807,161400,1070457175,2755,2755,2755,2755,0
|
|
20240807,161300,1070457175,2755,2755,2755,2755,0
|
|
20240807,161200,1070457175,2755,2755,2755,2755,0
|
|
20240807,161100,1070457175,2755,2755,2755,2755,0
|
|
20240807,161000,1070457175,2755,2755,2755,2755,0
|
|
20240807,160900,1070457175,2755,2755,2755,2755,0
|
|
20240807,160800,1070457175,2755,2755,2755,2755,0
|
|
20240807,160700,1070457175,2755,2755,2755,2755,0
|
|
20240807,160600,1070457175,2755,2755,2755,2755,0
|
|
20240807,160500,1070457175,2755,2755,2755,2755,0
|
|
20240807,160400,1070457175,2755,2755,2755,2755,0
|
|
20240807,160300,1070457175,2755,2755,2755,2755,0
|
|
20240807,160200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,160100,1070457175,2755,2755,2755,2755,0
|
|
20240807,160000,1070457175,2755,2755,2755,2755,0
|
|
20240807,155900,1070457175,2755,2755,2755,2755,0
|
|
20240807,155800,1070457175,2755,2755,2755,2755,0
|
|
20240807,155700,1070457175,2755,2755,2755,2755,0
|
|
20240807,155600,1070457175,2755,2755,2755,2755,0
|
|
20240807,155500,1070457175,2755,2755,2755,2755,0
|
|
20240807,155400,1070457175,2755,2755,2755,2755,0
|
|
20240807,155300,1070457175,2755,2755,2755,2755,0
|
|
20240807,155200,1070457175,2755,2755,2755,2755,0
|
|
20240807,155100,1070457175,2755,2755,2755,2755,0
|
|
20240807,155000,1070457175,2755,2755,2755,2755,0
|
|
20240807,154900,1070457175,2755,2755,2755,2755,0
|
|
20240807,154800,1070457175,2755,2755,2755,2755,0
|
|
20240807,154700,1070457175,2755,2755,2755,2755,0
|
|
20240807,154600,1070457175,2755,2755,2755,2755,0
|
|
20240807,154500,1070457175,2755,2755,2755,2755,0
|
|
20240807,154400,1070457175,2755,2755,2755,2755,0
|
|
20240807,154300,1070457175,2755,2755,2755,2755,0
|
|
20240807,154200,1070457175,2755,2755,2755,2755,0
|
|
20240807,154100,1070457175,2755,2755,2755,2755,0
|
|
20240807,154000,1070457175,2755,2755,2755,2755,0
|
|
20240807,153900,1070457175,2755,2755,2755,2755,0
|
|
20240807,153800,1070457175,2755,2755,2755,2755,0
|
|
20240807,153700,1070457175,2755,2755,2755,2755,0
|
|
20240807,153600,1070457175,2755,2755,2755,2755,0
|
|
20240807,153500,1070457175,2755,2755,2755,2755,0
|
|
20240807,153400,1070457175,2755,2755,2755,2755,0
|
|
20240807,153300,1070457175,2755,2755,2755,2755,0
|
|
20240807,153200,1070457175,2755,2755,2755,2755,2208
|
|
20240807,153100,1070457175,2755,2755,2755,2755,0
|
|
20240807,153000,1070457175,2755,2755,2755,2755,2208
|
|
20240807,152900,1064374135,2765,2765,2765,2765,0
|
|
20240807,152800,1064374135,2765,2765,2765,2765,0
|
|
20240807,152700,1064374135,2765,2765,2765,2765,0
|
|
20240807,152600,1064374135,2765,2765,2765,2765,0
|
|
20240807,152500,1064374135,2765,2765,2765,2765,0
|
|
20240807,152400,1064374135,2765,2765,2765,2765,0
|
|
20240807,152300,1064374135,2765,2765,2765,2765,0
|
|
20240807,152200,1064374135,2765,2765,2765,2765,0
|
|
20240807,152100,1064374135,2765,2765,2765,2765,0
|
|
20240807,152000,1064374135,2765,2765,2765,2765,0
|
|
20240807,151900,1064374135,2765,2765,2765,2765,328
|
|
20240807,151800,1063467215,2755,2760,2760,2755,33
|
|
20240807,151700,1063376160,2765,2765,2765,2765,530
|
|
20240807,151600,1061910710,2765,2765,2765,2765,100
|
|
20240807,151500,1061634210,2765,2760,2765,2760,98
|
|
20240807,151400,1061363675,2760,2760,2760,2760,0
|
|
20240807,151300,1061363675,2760,2760,2760,2760,15
|
|
20240807,151200,1061322275,2760,2765,2765,2760,1005
|
|
20240807,151100,1058547815,2770,2770,2770,2770,0
|
|
20240807,151000,1058547815,2770,2765,2770,2765,102
|
|
20240807,150900,1058265775,2765,2765,2765,2765,1
|
|
20240807,150800,1058263010,2765,2760,2765,2760,476
|
|
20240807,150700,1056948250,2755,2755,2755,2755,0
|
|
20240807,150600,1056948250,2755,2750,2755,2735,3402
|
|
20240807,150500,1047625330,2765,2750,2765,2750,1132
|
|
20240807,150400,1044496850,2750,2750,2750,2750,4
|
|
20240807,150300,1044485850,2750,2750,2750,2750,0
|
|
20240807,150200,1044485850,2750,2770,2770,2750,278
|
|
20240807,150100,1043721150,2755,2755,2755,2755,0
|
|
20240807,150000,1043721150,2755,2755,2755,2755,0
|
|
20240807,145900,1043721150,2755,2765,2765,2750,2004
|
|
20240807,145800,1038206695,2760,2760,2760,2760,10
|
|
20240807,145700,1038179095,2775,2775,2775,2775,0
|
|
20240807,145600,1038179095,2775,2775,2775,2775,99
|
|
20240807,145500,1037904370,2775,2765,2775,2765,2198
|
|
20240807,145400,1031817395,2765,2765,2765,2765,0
|
|
20240807,145300,1031817395,2765,2765,2765,2765,0
|
|
20240807,145200,1031817395,2765,2765,2765,2765,113
|
|
20240807,145100,1031504950,2765,2765,2765,2765,1
|
|
20240807,145000,1031502185,2765,2765,2765,2765,0
|
|
20240807,144900,1031502185,2765,2760,2765,2760,5
|
|
20240807,144800,1031488370,2760,2750,2760,2745,1090
|
|
20240807,144700,1028492185,2755,2755,2755,2755,31
|
|
20240807,144600,1028406780,2755,2755,2755,2755,0
|
|
20240807,144500,1028406780,2755,2755,2755,2755,0
|
|
20240807,144400,1028406780,2755,2755,2755,2755,0
|
|
20240807,144300,1028406780,2755,2755,2755,2755,0
|
|
20240807,144200,1028406780,2755,2755,2755,2755,0
|
|
20240807,144100,1028406780,2755,2755,2755,2755,10
|
|
20240807,144000,1028379230,2755,2755,2755,2755,348
|
|
20240807,143900,1027420490,2750,2750,2750,2750,0
|
|
20240807,143800,1027420490,2750,2750,2750,2750,21
|
|
20240807,143700,1027362740,2765,2765,2765,2765,5
|
|
20240807,143600,1027348915,2750,2750,2750,2750,500
|
|
20240807,143500,1025973915,2750,2750,2750,2750,303
|
|
20240807,143400,1025140665,2750,2750,2750,2750,300
|
|
20240807,143300,1024315665,2765,2765,2765,2765,0
|
|
20240807,143200,1024315665,2765,2765,2765,2765,0
|
|
20240807,143100,1024315665,2765,2765,2765,2765,658
|
|
20240807,143000,1022496295,2765,2750,2765,2750,526
|
|
20240807,142900,1021042055,2765,2765,2765,2765,0
|
|
20240807,142800,1021042055,2765,2760,2765,2760,518
|
|
20240807,142700,1019609790,2755,2750,2755,2750,172
|
|
20240807,142600,1019136600,2750,2750,2750,2750,1458
|
|
20240807,142500,1015127100,2755,2755,2755,2755,0
|
|
20240807,142400,1015127100,2755,2755,2755,2755,48
|
|
20240807,142300,1014994860,2760,2760,2760,2760,4
|
|
20240807,142200,1014983820,2750,2750,2750,2750,19
|
|
20240807,142100,1014931570,2750,2750,2750,2750,26
|
|
20240807,142000,1014860070,2750,2750,2750,2750,180
|
|
20240807,141900,1014365070,2750,2755,2755,2750,78
|
|
20240807,141800,1014150380,2755,2755,2755,2755,0
|
|
20240807,141700,1014150380,2755,2755,2755,2755,510
|
|
20240807,141600,1012745330,2755,2755,2755,2755,0
|
|
20240807,141500,1012745330,2755,2755,2755,2755,0
|
|
20240807,141400,1012745330,2755,2755,2755,2755,0
|
|
20240807,141300,1012745330,2755,2755,2755,2755,1
|
|
20240807,141200,1012742575,2755,2755,2755,2755,0
|
|
20240807,141100,1012742575,2755,2755,2755,2755,952
|
|
20240807,141000,1010119815,2755,2755,2755,2755,0
|
|
20240807,140900,1010119815,2755,2755,2755,2755,20
|
|
20240807,140800,1010064715,2750,2750,2750,2750,77
|
|
20240807,140700,1009852965,2755,2755,2755,2755,378
|
|
20240807,140600,1008811575,2755,2755,2755,2755,0
|
|
20240807,140500,1008811575,2755,2755,2755,2755,356
|
|
20240807,140400,1007830795,2770,2755,2770,2755,160
|
|
20240807,140300,1007387625,2755,2755,2755,2755,0
|
|
20240807,140200,1007387625,2755,2765,2765,2755,3398
|
|
20240807,140100,998014975,2775,2770,2775,2770,250
|
|
20240807,140000,997321975,2780,2770,2785,2770,734
|
|
20240807,135900,995280710,2770,2770,2770,2770,0
|
|
20240807,135800,995280710,2770,2775,2795,2770,5803
|
|
20240807,135700,979203105,2775,2780,2780,2775,600
|
|
20240807,135600,977536105,2790,2790,2790,2790,0
|
|
20240807,135500,977536105,2790,2790,2790,2790,0
|
|
20240807,135400,977536105,2790,2790,2790,2790,0
|
|
20240807,135300,977536105,2790,2790,2790,2790,454
|
|
20240807,135200,976269445,2790,2790,2790,2790,0
|
|
20240807,135100,976269445,2790,2790,2790,2790,0
|
|
20240807,135000,976269445,2790,2780,2790,2770,3436
|
|
20240807,134900,966734960,2790,2785,2790,2785,2
|
|
20240807,134800,966729385,2780,2780,2780,2780,0
|
|
20240807,134700,966729385,2780,2780,2780,2780,170
|
|
20240807,134600,966256785,2790,2790,2790,2790,0
|
|
20240807,134500,966256785,2790,2790,2790,2790,8
|
|
20240807,134400,966234465,2790,2790,2790,2780,894
|
|
20240807,134300,963743885,2795,2795,2795,2795,0
|
|
20240807,134200,963743885,2795,2790,2795,2790,5
|
|
20240807,134100,963729915,2795,2795,2795,2795,0
|
|
20240807,134000,963729915,2795,2795,2795,2795,0
|
|
20240807,133900,963729915,2795,2795,2795,2795,0
|
|
20240807,133800,963729915,2795,2795,2795,2795,22
|
|
20240807,133700,963668425,2795,2795,2795,2795,0
|
|
20240807,133600,963668425,2795,2795,2795,2795,0
|
|
20240807,133500,963668425,2795,2785,2795,2785,38
|
|
20240807,133400,963562455,2785,2785,2785,2785,1
|
|
20240807,133300,963559670,2795,2795,2795,2795,0
|
|
20240807,133200,963559670,2795,2795,2795,2795,2
|
|
20240807,133100,963554080,2800,2800,2800,2800,0
|
|
20240807,133000,963554080,2800,2800,2800,2800,150
|
|
20240807,132900,963134080,2790,2790,2790,2790,300
|
|
20240807,132800,962297080,2790,2790,2790,2790,0
|
|
20240807,132700,962297080,2790,2775,2790,2775,2138
|
|
20240807,132600,956356410,2775,2790,2790,2775,1967
|
|
20240807,132500,950887670,2800,2800,2800,2800,0
|
|
20240807,132400,950887670,2800,2800,2800,2800,0
|
|
20240807,132300,950887670,2800,2800,2800,2800,0
|
|
20240807,132200,950887670,2800,2800,2800,2800,0
|
|
20240807,132100,950887670,2800,2800,2800,2800,10
|
|
20240807,132000,950859670,2800,2795,2800,2795,100
|
|
20240807,131900,950579680,2800,2800,2800,2800,0
|
|
20240807,131800,950579680,2800,2800,2800,2800,0
|
|
20240807,131700,950579680,2800,2800,2800,2800,0
|
|
20240807,131600,950579680,2800,2795,2800,2795,2
|
|
20240807,131500,950574085,2785,2785,2785,2785,0
|
|
20240807,131400,950574085,2785,2785,2800,2785,27
|
|
20240807,131300,950498865,2785,2785,2785,2785,0
|
|
20240807,131200,950498865,2785,2785,2785,2785,0
|
|
20240807,131100,950498865,2785,2800,2800,2785,119
|
|
20240807,131000,950167395,2790,2790,2790,2790,1
|
|
20240807,130900,950164605,2805,2805,2805,2805,0
|
|
20240807,130800,950164605,2805,2805,2805,2805,0
|
|
20240807,130700,950164605,2805,2805,2805,2805,0
|
|
20240807,130600,950164605,2805,2800,2805,2800,1066
|
|
20240807,130500,947174645,2785,2785,2785,2785,4
|
|
20240807,130400,947163505,2785,2785,2785,2785,0
|
|
20240807,130300,947163505,2785,2785,2785,2785,0
|
|
20240807,130200,947163505,2785,2785,2785,2785,0
|
|
20240807,130100,947163505,2785,2790,2790,2785,382
|
|
20240807,130000,946098470,2800,2800,2805,2800,3
|
|
20240807,125900,946090065,2790,2800,2800,2790,15
|
|
20240807,125800,946048205,2800,2800,2800,2800,187
|
|
20240807,125700,945524605,2795,2795,2795,2795,2
|
|
20240807,125600,945519015,2790,2790,2790,2790,250
|
|
20240807,125500,944821515,2790,2785,2790,2785,4525
|
|
20240807,125400,932217680,2785,2795,2795,2785,3921
|
|
20240807,125300,921283420,2800,2800,2800,2800,1
|
|
20240807,125200,921280620,2800,2800,2800,2800,0
|
|
20240807,125100,921280620,2800,2800,2800,2795,4190
|
|
20240807,125000,909561330,2800,2800,2800,2800,0
|
|
20240807,124900,909561330,2800,2800,2800,2800,0
|
|
20240807,124800,909561330,2800,2800,2800,2800,280
|
|
20240807,124700,908777330,2800,2800,2800,2800,0
|
|
20240807,124600,908777330,2800,2800,2800,2800,0
|
|
20240807,124500,908777330,2800,2800,2800,2800,2
|
|
20240807,124400,908771730,2800,2800,2800,2800,151
|
|
20240807,124300,908348930,2795,2795,2795,2795,52
|
|
20240807,124200,908203590,2800,2805,2805,2800,923
|
|
20240807,124100,905619185,2805,2805,2805,2805,581
|
|
20240807,124000,903989480,2810,2810,2810,2810,0
|
|
20240807,123900,903989480,2810,2810,2810,2810,0
|
|
20240807,123800,903989480,2810,2810,2810,2810,0
|
|
20240807,123700,903989480,2810,2810,2810,2810,1050
|
|
20240807,123600,901038980,2810,2810,2810,2810,41
|
|
20240807,123500,900923770,2810,2810,2810,2810,53
|
|
20240807,123400,900774840,2815,2815,2815,2815,0
|
|
20240807,123300,900774840,2815,2815,2815,2815,0
|
|
20240807,123200,900774840,2815,2815,2815,2815,0
|
|
20240807,123100,900774840,2815,2815,2815,2815,1
|
|
20240807,123000,900772025,2815,2815,2815,2815,11
|
|
20240807,122900,900741060,2815,2815,2815,2815,0
|
|
20240807,122800,900741060,2815,2815,2815,2815,0
|
|
20240807,122700,900741060,2815,2810,2815,2810,2
|
|
20240807,122600,900735435,2810,2810,2810,2810,0
|
|
20240807,122500,900735435,2810,2810,2810,2810,0
|
|
20240807,122400,900735435,2810,2810,2810,2810,0
|
|
20240807,122300,900735435,2810,2810,2810,2810,0
|
|
20240807,122200,900735435,2810,2810,2810,2810,20
|
|
20240807,122100,900679235,2815,2815,2815,2815,0
|
|
20240807,122000,900679235,2815,2815,2815,2815,0
|
|
20240807,121900,900679235,2815,2800,2815,2800,188
|
|
20240807,121800,900152760,2800,2800,2800,2800,10
|
|
20240807,121700,900124760,2810,2810,2810,2810,0
|
|
20240807,121600,900124760,2810,2810,2810,2810,0
|
|
20240807,121500,900124760,2810,2810,2810,2810,0
|
|
20240807,121400,900124760,2810,2810,2810,2810,2068
|
|
20240807,121300,894313680,2820,2815,2820,2815,102
|
|
20240807,121200,894026540,2810,2795,2810,2795,152
|
|
20240807,121100,893599530,2795,2795,2795,2795,2500
|
|
20240807,121000,886612030,2800,2800,2800,2800,1208
|
|
20240807,120900,883229630,2810,2810,2810,2810,0
|
|
20240807,120800,883229630,2810,2810,2810,2810,68
|
|
20240807,120700,883038550,2800,2800,2800,2800,35
|
|
20240807,120600,882940550,2810,2800,2810,2800,251
|
|
20240807,120500,882237740,2810,2810,2810,2810,30
|
|
20240807,120400,882153440,2800,2800,2800,2800,6
|
|
20240807,120300,882136640,2805,2805,2805,2805,70
|
|
20240807,120200,881940290,2805,2805,2805,2805,0
|
|
20240807,120100,881940290,2805,2805,2805,2805,0
|
|
20240807,120000,881940290,2805,2805,2805,2805,100
|
|
20240807,115900,881659790,2810,2810,2810,2810,0
|
|
20240807,115800,881659790,2810,2810,2810,2810,0
|
|
20240807,115700,881659790,2810,2800,2810,2800,241
|
|
20240807,115600,880984970,2800,2800,2800,2800,519
|
|
20240807,115500,879531770,2800,2800,2800,2800,2
|
|
20240807,115400,879526170,2800,2820,2820,2800,102
|
|
20240807,115300,879240310,2820,2820,2820,2820,0
|
|
20240807,115200,879240310,2820,2815,2820,2815,2
|
|
20240807,115100,879234675,2800,2800,2800,2800,0
|
|
20240807,115000,879234675,2800,2810,2810,2800,1200
|
|
20240807,114900,875871325,2820,2820,2820,2820,4
|
|
20240807,114800,875860045,2820,2820,2820,2820,0
|
|
20240807,114700,875860045,2820,2820,2820,2820,0
|
|
20240807,114600,875860045,2820,2815,2820,2815,386
|
|
20240807,114500,874773030,2815,2810,2815,2810,76
|
|
20240807,114400,874559095,2815,2810,2815,2810,1103
|
|
20240807,114300,871459470,2810,2810,2810,2810,1
|
|
20240807,114200,871456660,2805,2805,2805,2805,0
|
|
20240807,114100,871456660,2805,2805,2805,2805,0
|
|
20240807,114000,871456660,2805,2810,2810,2805,100
|
|
20240807,113900,871176110,2810,2810,2810,2810,0
|
|
20240807,113800,871176110,2810,2805,2810,2805,1368
|
|
20240807,113700,867337690,2805,2805,2805,2805,233
|
|
20240807,113600,866684125,2805,2805,2805,2805,1000
|
|
20240807,113500,863879125,2815,2815,2815,2815,1
|
|
20240807,113400,863876310,2810,2810,2810,2810,844
|
|
20240807,113300,861504670,2805,2810,2810,2805,433
|
|
20240807,113200,860290030,2815,2815,2815,2815,1419
|
|
20240807,113100,856295545,2825,2825,2825,2825,372
|
|
20240807,113000,855244645,2835,2835,2835,2835,0
|
|
20240807,112900,855244645,2835,2835,2835,2835,0
|
|
20240807,112800,855244645,2835,2835,2835,2835,100
|
|
20240807,112700,854961145,2845,2845,2845,2845,0
|
|
20240807,112600,854961145,2845,2840,2845,2835,539
|
|
20240807,112500,853430480,2840,2840,2840,2840,1042
|
|
20240807,112400,850471200,2840,2830,2840,2830,1184
|
|
20240807,112300,847109795,2830,2825,2830,2825,6579
|
|
20240807,112200,828521275,2820,2825,2830,2820,410
|
|
20240807,112100,827362540,2820,2820,2820,2820,720
|
|
20240807,112000,825332140,2810,2815,2815,2810,374
|
|
20240807,111900,824279340,2820,2820,2820,2820,44
|
|
20240807,111800,824155260,2805,2800,2805,2800,49
|
|
20240807,111700,824018035,2785,2815,2815,2785,4708
|
|
20240807,111600,810845025,2820,2815,2820,2815,911
|
|
20240807,111500,808278590,2820,2820,2820,2820,106
|
|
20240807,111400,807979670,2830,2830,2830,2825,1164
|
|
20240807,111300,804685560,2840,2815,2840,2815,1853
|
|
20240807,111200,799443215,2805,2805,2820,2805,72
|
|
20240807,111100,799241240,2805,2805,2805,2805,2
|
|
20240807,111000,799235630,2815,2815,2815,2815,4159
|
|
20240807,110900,787528045,2815,2815,2815,2815,500
|
|
20240807,110800,786120545,2815,2815,2820,2800,915
|
|
20240807,110700,783545340,2800,2800,2810,2800,2112
|
|
20240807,110600,777621120,2800,2800,2800,2800,1501
|
|
20240807,110500,773418320,2810,2800,2810,2800,2164
|
|
20240807,110400,767356145,2810,2810,2810,2810,413
|
|
20240807,110300,766195615,2820,2810,2820,2810,9278
|
|
20240807,110200,740062540,2810,2815,2815,2795,12837
|
|
20240807,110100,704070935,2815,2810,2815,2810,428
|
|
20240807,110000,702868245,2815,2820,2825,2815,455
|
|
20240807,105900,701584410,2825,2815,2825,2815,3626
|
|
20240807,105800,691377180,2815,2810,2815,2810,1757
|
|
20240807,105700,686436930,2815,2815,2820,2815,12546
|
|
20240807,105600,651119920,2815,2815,2820,2815,982
|
|
20240807,105500,648355585,2825,2820,2825,2820,290
|
|
20240807,105400,647537775,2825,2845,2845,2825,2143
|
|
20240807,105300,641441225,2845,2820,2845,2820,2754
|
|
20240807,105200,633654035,2825,2810,2825,2810,4735
|
|
20240807,105100,620348660,2810,2830,2830,2810,3355
|
|
20240807,105000,610874735,2825,2820,2835,2810,3517
|
|
20240807,104900,600945280,2820,2800,2820,2800,4163
|
|
20240807,104800,589237795,2795,2805,2805,2795,1018
|
|
20240807,104700,586385085,2805,2790,2805,2790,2559
|
|
20240807,104600,579207205,2800,2790,2800,2790,588
|
|
20240807,104500,577561015,2800,2795,2800,2795,6507
|
|
20240807,104400,559348015,2795,2795,2800,2790,2986
|
|
20240807,104300,550999145,2795,2780,2795,2775,2810
|
|
20240807,104200,543182130,2780,2780,2780,2780,2086
|
|
20240807,104100,537383050,2780,2780,2780,2780,0
|
|
20240807,104000,537383050,2780,2780,2780,2780,727
|
|
20240807,103900,535361990,2775,2770,2785,2770,3428
|
|
20240807,103800,525844495,2770,2765,2770,2765,1341
|
|
20240807,103700,522131935,2750,2750,2750,2750,0
|
|
20240807,103600,522131935,2750,2750,2750,2750,1
|
|
20240807,103500,522129185,2750,2755,2755,2750,20
|
|
20240807,103400,522074180,2755,2755,2755,2755,1000
|
|
20240807,103300,519319180,2755,2755,2755,2755,80
|
|
20240807,103200,519098780,2755,2760,2760,2755,60
|
|
20240807,103100,518933430,2760,2760,2760,2760,1300
|
|
20240807,103000,515345430,2750,2765,2765,2750,696
|
|
20240807,102900,513423630,2750,2775,2775,2750,189
|
|
20240807,102800,512900795,2775,2765,2775,2765,1251
|
|
20240807,102700,509435770,2765,2745,2770,2745,2296
|
|
20240807,102600,503090210,2755,2750,2755,2750,2043
|
|
20240807,102500,497464245,2755,2745,2755,2745,185
|
|
20240807,102400,496956350,2745,2745,2745,2745,1
|
|
20240807,102300,496953605,2745,2735,2745,2735,972
|
|
20240807,102200,494290680,2735,2740,2740,2735,501
|
|
20240807,102100,492919805,2740,2740,2740,2740,0
|
|
20240807,102000,492919805,2740,2740,2740,2740,0
|
|
20240807,101900,492919805,2740,2740,2740,2740,0
|
|
20240807,101800,492919805,2740,2740,2740,2740,0
|
|
20240807,101700,492919805,2740,2740,2740,2740,150
|
|
20240807,101600,492508805,2740,2740,2740,2740,20
|
|
20240807,101500,492454005,2735,2740,2740,2735,510
|
|
20240807,101400,491056655,2745,2740,2745,2740,206
|
|
20240807,101300,490491665,2745,2745,2745,2745,0
|
|
20240807,101200,490491665,2745,2755,2755,2745,864
|
|
20240807,101100,488116265,2770,2770,2770,2770,0
|
|
20240807,101000,488116265,2770,2760,2770,2760,405
|
|
20240807,100900,486996675,2750,2750,2750,2750,2128
|
|
20240807,100800,481144675,2745,2745,2745,2740,1617
|
|
20240807,100700,476706970,2755,2760,2760,2755,213
|
|
20240807,100600,476119305,2765,2755,2765,2755,3205
|
|
20240807,100500,467280720,2755,2745,2755,2745,5111
|
|
20240807,100400,453222845,2750,2740,2750,2740,3312
|
|
20240807,100300,444138055,2740,2735,2740,2735,533
|
|
20240807,100200,442677785,2735,2735,2735,2735,1
|
|
20240807,100100,442675050,2730,2730,2730,2730,5
|
|
20240807,100000,442661400,2735,2735,2735,2735,4
|
|
20240807,095900,442650460,2735,2745,2745,2735,42
|
|
20240807,095800,442535190,2725,2725,2740,2720,2020
|
|
20240807,095700,437015750,2730,2730,2740,2730,524
|
|
20240807,095600,435585200,2740,2740,2740,2740,452
|
|
20240807,095500,434346720,2740,2735,2740,2735,1184
|
|
20240807,095400,431108465,2735,2730,2735,2730,66
|
|
20240807,095300,430928105,2730,2735,2735,2725,1250
|
|
20240807,095200,427513010,2730,2740,2745,2725,2012
|
|
20240807,095100,422015045,2740,2730,2745,2730,15899
|
|
20240807,095000,378538570,2725,2715,2725,2710,2169
|
|
20240807,094900,372633935,2705,2710,2710,2705,501
|
|
20240807,094800,371276230,2700,2710,2720,2700,2019
|
|
20240807,094700,365794570,2700,2710,2720,2700,3319
|
|
20240807,094600,356800660,2705,2715,2720,2705,2076
|
|
20240807,094500,351181445,2705,2720,2720,2705,4677
|
|
20240807,094400,338508035,2720,2715,2730,2715,546
|
|
20240807,094300,337023130,2715,2715,2715,2715,1000
|
|
20240807,094200,334308130,2710,2715,2715,2710,1055
|
|
20240807,094100,331447385,2730,2730,2735,2715,2869
|
|
20240807,094000,323632650,2730,2730,2730,2725,2005
|
|
20240807,093900,318163840,2725,2725,2730,2725,1415
|
|
20240807,093800,314307940,2725,2705,2730,2705,7052
|
|
20240807,093700,295146150,2725,2725,2725,2725,542
|
|
20240807,093600,293669200,2720,2700,2720,2700,3883
|
|
20240807,093500,283107460,2700,2725,2730,2700,4078
|
|
20240807,093400,272082515,2725,2730,2730,2725,3425
|
|
20240807,093300,262749340,2730,2720,2730,2720,1626
|
|
20240807,093200,258324010,2720,2725,2730,2715,3027
|
|
20240807,093100,250081430,2730,2675,2730,2675,27719
|
|
20240807,093000,175192195,2675,2695,2695,2675,2133
|
|
20240807,092900,169461025,2690,2675,2690,2670,2630
|
|
20240807,092800,162406345,2675,2670,2675,2670,2616
|
|
20240807,092700,155413685,2675,2675,2690,2675,2056
|
|
20240807,092600,149903835,2680,2670,2700,2660,6548
|
|
20240807,092500,132298820,2665,2645,2665,2645,17956
|
|
20240807,092400,84625605,2650,2650,2650,2650,3
|
|
20240807,092300,84617655,2645,2630,2645,2630,1300
|
|
20240807,092200,81182155,2645,2640,2645,2640,1154
|
|
20240807,092100,78131825,2640,2640,2640,2640,1308
|
|
20240807,092000,74678705,2625,2640,2640,2625,421
|
|
20240807,091900,73571855,2640,2640,2640,2640,833
|
|
20240807,091800,71372735,2640,2640,2640,2640,1
|
|
20240807,091700,71370095,2625,2640,2640,2625,84
|
|
20240807,091600,71149535,2635,2635,2635,2635,200
|
|
20240807,091500,70622535,2635,2635,2635,2635,0
|
|
20240807,091400,70622535,2635,2635,2635,2635,0
|
|
20240807,091300,70622535,2635,2635,2635,2635,2
|
|
20240807,091200,70617265,2635,2625,2635,2625,573
|
|
20240807,091100,69110155,2620,2625,2625,2620,616
|
|
20240807,091000,67494175,2620,2620,2620,2610,1830
|
|
20240807,090900,62713035,2615,2625,2625,2615,430
|
|
20240807,090800,61587360,2630,2630,2630,2630,58
|
|
20240807,090700,61434820,2630,2630,2635,2625,570
|
|
20240807,090600,59935390,2630,2630,2630,2630,21
|
|
20240807,090500,59880160,2625,2620,2625,2620,767
|
|
20240807,090400,57870595,2620,2620,2620,2620,5
|
|
20240807,090300,57857495,2625,2610,2625,2605,2936
|
|
20240807,090200,50197015,2605,2615,2615,2605,1331
|
|
20240807,090100,46721885,2620,2620,2620,2620,1140
|
|
20240807,090000,43735085,2640,2625,2640,2620,15057
|