635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,193200,952490185,2800,2800,2800,2800,5147
|
|
20240808,193100,952490185,2800,2800,2800,2800,0
|
|
20240808,193000,952490185,2800,2800,2800,2800,0
|
|
20240808,192900,952490185,2800,2800,2800,2800,0
|
|
20240808,192800,952490185,2800,2800,2800,2800,0
|
|
20240808,192700,952490185,2800,2800,2800,2800,0
|
|
20240808,192600,952490185,2800,2800,2800,2800,0
|
|
20240808,192500,952490185,2800,2800,2800,2800,0
|
|
20240808,192400,952490185,2800,2800,2800,2800,0
|
|
20240808,192300,952490185,2800,2800,2800,2800,0
|
|
20240808,192200,952490185,2800,2800,2800,2800,0
|
|
20240808,192100,952490185,2800,2800,2800,2800,0
|
|
20240808,192000,952490185,2800,2800,2800,2800,0
|
|
20240808,191900,952490185,2800,2800,2800,2800,0
|
|
20240808,191800,952490185,2800,2800,2800,2800,0
|
|
20240808,191700,952490185,2800,2800,2800,2800,0
|
|
20240808,191600,952490185,2800,2800,2800,2800,0
|
|
20240808,191500,952490185,2800,2800,2800,2800,0
|
|
20240808,191400,952490185,2800,2800,2800,2800,0
|
|
20240808,191300,952490185,2800,2800,2800,2800,0
|
|
20240808,191200,952490185,2800,2800,2800,2800,0
|
|
20240808,191100,952490185,2800,2800,2800,2800,0
|
|
20240808,191000,952490185,2800,2800,2800,2800,0
|
|
20240808,190900,952490185,2800,2800,2800,2800,0
|
|
20240808,190800,952490185,2800,2800,2800,2800,0
|
|
20240808,190700,952490185,2800,2800,2800,2800,0
|
|
20240808,190600,952490185,2800,2800,2800,2800,0
|
|
20240808,190500,952490185,2800,2800,2800,2800,0
|
|
20240808,190400,952490185,2800,2800,2800,2800,0
|
|
20240808,190300,952490185,2800,2800,2800,2800,0
|
|
20240808,190200,952490185,2800,2800,2800,2800,5147
|
|
20240808,190100,952490185,2800,2800,2800,2800,0
|
|
20240808,190000,952490185,2800,2800,2800,2800,0
|
|
20240808,185900,952490185,2800,2800,2800,2800,0
|
|
20240808,185800,952490185,2800,2800,2800,2800,0
|
|
20240808,185700,952490185,2800,2800,2800,2800,0
|
|
20240808,185600,952490185,2800,2800,2800,2800,0
|
|
20240808,185500,952490185,2800,2800,2800,2800,0
|
|
20240808,185400,952490185,2800,2800,2800,2800,0
|
|
20240808,185300,952490185,2800,2800,2800,2800,0
|
|
20240808,185200,952490185,2800,2800,2800,2800,0
|
|
20240808,185100,952490185,2800,2800,2800,2800,0
|
|
20240808,185000,952490185,2800,2800,2800,2800,0
|
|
20240808,184900,952490185,2800,2800,2800,2800,0
|
|
20240808,184800,952490185,2800,2800,2800,2800,0
|
|
20240808,184700,952490185,2800,2800,2800,2800,0
|
|
20240808,184600,952490185,2800,2800,2800,2800,0
|
|
20240808,184500,952490185,2800,2800,2800,2800,0
|
|
20240808,184400,952490185,2800,2800,2800,2800,0
|
|
20240808,184300,952490185,2800,2800,2800,2800,0
|
|
20240808,184200,952490185,2800,2800,2800,2800,0
|
|
20240808,184100,952490185,2800,2800,2800,2800,0
|
|
20240808,184000,952490185,2800,2800,2800,2800,0
|
|
20240808,183900,952490185,2800,2800,2800,2800,0
|
|
20240808,183800,952490185,2800,2800,2800,2800,0
|
|
20240808,183700,952490185,2800,2800,2800,2800,0
|
|
20240808,183600,952490185,2800,2800,2800,2800,0
|
|
20240808,183500,952490185,2800,2800,2800,2800,0
|
|
20240808,183400,952490185,2800,2800,2800,2800,0
|
|
20240808,183300,952490185,2800,2800,2800,2800,0
|
|
20240808,183200,952490185,2800,2800,2800,2800,5147
|
|
20240808,183100,952490185,2800,2800,2800,2800,0
|
|
20240808,183000,952490185,2800,2800,2800,2800,0
|
|
20240808,182900,952490185,2800,2800,2800,2800,0
|
|
20240808,182800,952490185,2800,2800,2800,2800,0
|
|
20240808,182700,952490185,2800,2800,2800,2800,0
|
|
20240808,182600,952490185,2800,2800,2800,2800,0
|
|
20240808,182500,952490185,2800,2800,2800,2800,0
|
|
20240808,182400,952490185,2800,2800,2800,2800,0
|
|
20240808,182300,952490185,2800,2800,2800,2800,0
|
|
20240808,182200,952490185,2800,2800,2800,2800,0
|
|
20240808,182100,952490185,2800,2800,2800,2800,0
|
|
20240808,182000,952490185,2800,2800,2800,2800,0
|
|
20240808,181900,952490185,2800,2800,2800,2800,0
|
|
20240808,181800,952490185,2800,2800,2800,2800,0
|
|
20240808,181700,952490185,2800,2800,2800,2800,0
|
|
20240808,181600,952490185,2800,2800,2800,2800,0
|
|
20240808,181500,952490185,2800,2800,2800,2800,0
|
|
20240808,181400,952490185,2800,2800,2800,2800,0
|
|
20240808,181300,952490185,2800,2800,2800,2800,0
|
|
20240808,181200,952490185,2800,2800,2800,2800,0
|
|
20240808,181100,952490185,2800,2800,2800,2800,0
|
|
20240808,181000,952490185,2800,2800,2800,2800,0
|
|
20240808,180900,952490185,2800,2800,2800,2800,0
|
|
20240808,180800,952490185,2800,2800,2800,2800,0
|
|
20240808,180700,952490185,2800,2800,2800,2800,0
|
|
20240808,180600,952490185,2800,2800,2800,2800,0
|
|
20240808,180500,952490185,2800,2800,2800,2800,0
|
|
20240808,180400,952490185,2800,2800,2800,2800,0
|
|
20240808,180300,952490185,2800,2800,2800,2800,0
|
|
20240808,180200,952490185,2800,2800,2800,2800,5147
|
|
20240808,180100,952490185,2800,2800,2800,2800,0
|
|
20240808,180000,952490185,2800,2800,2800,2800,0
|
|
20240808,175900,952490185,2800,2800,2800,2800,0
|
|
20240808,175800,952490185,2800,2800,2800,2800,0
|
|
20240808,175700,952490185,2800,2800,2800,2800,0
|
|
20240808,175600,952490185,2800,2800,2800,2800,0
|
|
20240808,175500,952490185,2800,2800,2800,2800,0
|
|
20240808,175400,952490185,2800,2800,2800,2800,0
|
|
20240808,175300,952490185,2800,2800,2800,2800,0
|
|
20240808,175200,952490185,2800,2800,2800,2800,0
|
|
20240808,175100,952490185,2800,2800,2800,2800,0
|
|
20240808,175000,952490185,2800,2800,2800,2800,0
|
|
20240808,174900,952490185,2800,2800,2800,2800,0
|
|
20240808,174800,952490185,2800,2800,2800,2800,0
|
|
20240808,174700,952490185,2800,2800,2800,2800,0
|
|
20240808,174600,952490185,2800,2800,2800,2800,0
|
|
20240808,174500,952490185,2800,2800,2800,2800,0
|
|
20240808,174400,952490185,2800,2800,2800,2800,0
|
|
20240808,174300,952490185,2800,2800,2800,2800,0
|
|
20240808,174200,952490185,2800,2800,2800,2800,0
|
|
20240808,174100,952490185,2800,2800,2800,2800,0
|
|
20240808,174000,952490185,2800,2800,2800,2800,0
|
|
20240808,173900,952490185,2800,2800,2800,2800,0
|
|
20240808,173800,952490185,2800,2800,2800,2800,0
|
|
20240808,173700,952490185,2800,2800,2800,2800,0
|
|
20240808,173600,952490185,2800,2800,2800,2800,0
|
|
20240808,173500,952490185,2800,2800,2800,2800,0
|
|
20240808,173400,952490185,2800,2800,2800,2800,0
|
|
20240808,173300,952490185,2800,2800,2800,2800,0
|
|
20240808,173200,952490185,2800,2800,2800,2800,5147
|
|
20240808,173100,952490185,2800,2800,2800,2800,0
|
|
20240808,173000,952490185,2800,2800,2800,2800,0
|
|
20240808,172900,952490185,2800,2800,2800,2800,0
|
|
20240808,172800,952490185,2800,2800,2800,2800,0
|
|
20240808,172700,952490185,2800,2800,2800,2800,0
|
|
20240808,172600,952490185,2800,2800,2800,2800,0
|
|
20240808,172500,952490185,2800,2800,2800,2800,0
|
|
20240808,172400,952490185,2800,2800,2800,2800,0
|
|
20240808,172300,952490185,2800,2800,2800,2800,0
|
|
20240808,172200,952490185,2800,2800,2800,2800,0
|
|
20240808,172100,952490185,2800,2800,2800,2800,0
|
|
20240808,172000,952490185,2800,2800,2800,2800,0
|
|
20240808,171900,952490185,2800,2800,2800,2800,0
|
|
20240808,171800,952490185,2800,2800,2800,2800,0
|
|
20240808,171700,952490185,2800,2800,2800,2800,0
|
|
20240808,171600,952490185,2800,2800,2800,2800,0
|
|
20240808,171500,952490185,2800,2800,2800,2800,0
|
|
20240808,171400,952490185,2800,2800,2800,2800,0
|
|
20240808,171300,952490185,2800,2800,2800,2800,0
|
|
20240808,171200,952490185,2800,2800,2800,2800,0
|
|
20240808,171100,952490185,2800,2800,2800,2800,0
|
|
20240808,171000,952490185,2800,2800,2800,2800,0
|
|
20240808,170900,952490185,2800,2800,2800,2800,0
|
|
20240808,170800,952490185,2800,2800,2800,2800,0
|
|
20240808,170700,952490185,2800,2800,2800,2800,0
|
|
20240808,170600,952490185,2800,2800,2800,2800,0
|
|
20240808,170500,952490185,2800,2800,2800,2800,0
|
|
20240808,170400,952490185,2800,2800,2800,2800,0
|
|
20240808,170300,952490185,2800,2800,2800,2800,0
|
|
20240808,170200,952490185,2800,2800,2800,2800,5147
|
|
20240808,170100,952490185,2800,2800,2800,2800,0
|
|
20240808,170000,952490185,2800,2800,2800,2800,0
|
|
20240808,165900,952490185,2800,2800,2800,2800,0
|
|
20240808,165800,952490185,2800,2800,2800,2800,0
|
|
20240808,165700,952490185,2800,2800,2800,2800,0
|
|
20240808,165600,952490185,2800,2800,2800,2800,0
|
|
20240808,165500,952490185,2800,2800,2800,2800,0
|
|
20240808,165400,952490185,2800,2800,2800,2800,0
|
|
20240808,165300,952490185,2800,2800,2800,2800,0
|
|
20240808,165200,952490185,2800,2800,2800,2800,0
|
|
20240808,165100,952490185,2800,2800,2800,2800,0
|
|
20240808,165000,952490185,2800,2800,2800,2800,0
|
|
20240808,164900,952490185,2800,2800,2800,2800,0
|
|
20240808,164800,952490185,2800,2800,2800,2800,0
|
|
20240808,164700,952490185,2800,2800,2800,2800,0
|
|
20240808,164600,952490185,2800,2800,2800,2800,0
|
|
20240808,164500,952490185,2800,2800,2800,2800,0
|
|
20240808,164400,952490185,2800,2800,2800,2800,0
|
|
20240808,164300,952490185,2800,2800,2800,2800,0
|
|
20240808,164200,952490185,2800,2800,2800,2800,0
|
|
20240808,164100,952490185,2800,2800,2800,2800,0
|
|
20240808,164000,952490185,2800,2800,2800,2800,0
|
|
20240808,163900,952490185,2800,2800,2800,2800,0
|
|
20240808,163800,952490185,2800,2800,2800,2800,0
|
|
20240808,163700,952490185,2800,2800,2800,2800,0
|
|
20240808,163600,952490185,2800,2800,2800,2800,0
|
|
20240808,163500,952490185,2800,2800,2800,2800,0
|
|
20240808,163400,952490185,2800,2800,2800,2800,0
|
|
20240808,163300,952490185,2800,2800,2800,2800,0
|
|
20240808,163200,952490185,2800,2800,2800,2800,5147
|
|
20240808,163100,952490185,2800,2800,2800,2800,0
|
|
20240808,163000,952490185,2800,2800,2800,2800,0
|
|
20240808,162900,952490185,2800,2800,2800,2800,0
|
|
20240808,162800,952490185,2800,2800,2800,2800,0
|
|
20240808,162700,952490185,2800,2800,2800,2800,0
|
|
20240808,162600,952490185,2800,2800,2800,2800,0
|
|
20240808,162500,952490185,2800,2800,2800,2800,0
|
|
20240808,162400,952490185,2800,2800,2800,2800,0
|
|
20240808,162300,952490185,2800,2800,2800,2800,0
|
|
20240808,162200,952490185,2800,2800,2800,2800,0
|
|
20240808,162100,952490185,2800,2800,2800,2800,0
|
|
20240808,162000,952490185,2800,2800,2800,2800,0
|
|
20240808,161900,952490185,2800,2800,2800,2800,0
|
|
20240808,161800,952490185,2800,2800,2800,2800,0
|
|
20240808,161700,952490185,2800,2800,2800,2800,0
|
|
20240808,161600,952490185,2800,2800,2800,2800,0
|
|
20240808,161500,952490185,2800,2800,2800,2800,0
|
|
20240808,161400,952490185,2800,2800,2800,2800,0
|
|
20240808,161300,952490185,2800,2800,2800,2800,0
|
|
20240808,161200,952490185,2800,2800,2800,2800,0
|
|
20240808,161100,952490185,2800,2800,2800,2800,0
|
|
20240808,161000,952490185,2800,2800,2800,2800,0
|
|
20240808,160900,952490185,2800,2800,2800,2800,0
|
|
20240808,160800,952490185,2800,2800,2800,2800,0
|
|
20240808,160700,952490185,2800,2800,2800,2800,0
|
|
20240808,160600,952490185,2800,2800,2800,2800,0
|
|
20240808,160500,952490185,2800,2800,2800,2800,0
|
|
20240808,160400,952490185,2800,2800,2800,2800,0
|
|
20240808,160300,952490185,2800,2800,2800,2800,0
|
|
20240808,160200,952490185,2800,2800,2800,2800,5147
|
|
20240808,160100,952490185,2800,2800,2800,2800,0
|
|
20240808,160000,952490185,2800,2800,2800,2800,0
|
|
20240808,155900,952490185,2800,2800,2800,2800,0
|
|
20240808,155800,952490185,2800,2800,2800,2800,0
|
|
20240808,155700,952490185,2800,2800,2800,2800,0
|
|
20240808,155600,952490185,2800,2800,2800,2800,0
|
|
20240808,155500,952490185,2800,2800,2800,2800,0
|
|
20240808,155400,952490185,2800,2800,2800,2800,0
|
|
20240808,155300,952490185,2800,2800,2800,2800,0
|
|
20240808,155200,952490185,2800,2800,2800,2800,0
|
|
20240808,155100,952490185,2800,2800,2800,2800,0
|
|
20240808,155000,952490185,2800,2800,2800,2800,0
|
|
20240808,154900,952490185,2800,2800,2800,2800,0
|
|
20240808,154800,952490185,2800,2800,2800,2800,0
|
|
20240808,154700,952490185,2800,2800,2800,2800,0
|
|
20240808,154600,952490185,2800,2800,2800,2800,0
|
|
20240808,154500,952490185,2800,2800,2800,2800,0
|
|
20240808,154400,952490185,2800,2800,2800,2800,0
|
|
20240808,154300,952490185,2800,2800,2800,2800,0
|
|
20240808,154200,952490185,2800,2800,2800,2800,0
|
|
20240808,154100,952490185,2800,2800,2800,2800,0
|
|
20240808,154000,952490185,2800,2800,2800,2800,0
|
|
20240808,153900,952490185,2800,2800,2800,2800,0
|
|
20240808,153800,952490185,2800,2800,2800,2800,0
|
|
20240808,153700,952490185,2800,2800,2800,2800,0
|
|
20240808,153600,952490185,2800,2800,2800,2800,0
|
|
20240808,153500,952490185,2800,2800,2800,2800,0
|
|
20240808,153400,952490185,2800,2800,2800,2800,0
|
|
20240808,153300,952490185,2800,2800,2800,2800,0
|
|
20240808,153200,952490185,2800,2800,2800,2800,5147
|
|
20240808,153100,952490185,2800,2800,2800,2800,0
|
|
20240808,153000,952490185,2800,2800,2800,2800,5147
|
|
20240808,152900,938078585,2800,2800,2800,2800,0
|
|
20240808,152800,938078585,2800,2800,2800,2800,0
|
|
20240808,152700,938078585,2800,2800,2800,2800,0
|
|
20240808,152600,938078585,2800,2800,2800,2800,0
|
|
20240808,152500,938078585,2800,2800,2800,2800,0
|
|
20240808,152400,938078585,2800,2800,2800,2800,0
|
|
20240808,152300,938078585,2800,2800,2800,2800,0
|
|
20240808,152200,938078585,2800,2800,2800,2800,0
|
|
20240808,152100,938078585,2800,2800,2800,2800,0
|
|
20240808,152000,938078585,2800,2800,2800,2800,0
|
|
20240808,151900,938078585,2800,2800,2800,2795,1799
|
|
20240808,151800,933041455,2800,2800,2800,2800,1
|
|
20240808,151700,933038655,2805,2805,2805,2805,0
|
|
20240808,151600,933038655,2805,2800,2805,2800,153
|
|
20240808,151500,932609740,2805,2805,2805,2795,1229
|
|
20240808,151400,929169595,2795,2800,2800,2795,180
|
|
20240808,151300,928666455,2825,2825,2825,2825,0
|
|
20240808,151200,928666455,2825,2825,2825,2825,0
|
|
20240808,151100,928666455,2825,2825,2825,2825,0
|
|
20240808,151000,928666455,2825,2795,2825,2795,403
|
|
20240808,150900,927539820,2790,2790,2790,2790,0
|
|
20240808,150800,927539820,2790,2800,2800,2790,1869
|
|
20240808,150700,922314535,2800,2800,2800,2800,2173
|
|
20240808,150600,916230135,2805,2810,2810,2805,4344
|
|
20240808,150500,904026595,2815,2815,2815,2815,0
|
|
20240808,150400,904026595,2815,2815,2815,2815,0
|
|
20240808,150300,904026595,2815,2815,2815,2815,0
|
|
20240808,150200,904026595,2815,2815,2815,2815,734
|
|
20240808,150100,901960385,2820,2820,2820,2820,0
|
|
20240808,150000,901960385,2820,2820,2820,2820,0
|
|
20240808,145900,901960385,2820,2820,2820,2820,19
|
|
20240808,145800,901906805,2815,2815,2815,2815,111
|
|
20240808,145700,901594340,2815,2815,2815,2815,0
|
|
20240808,145600,901594340,2815,2815,2815,2815,0
|
|
20240808,145500,901594340,2815,2815,2815,2815,5
|
|
20240808,145400,901580265,2820,2820,2820,2820,300
|
|
20240808,145300,900734265,2820,2820,2820,2820,0
|
|
20240808,145200,900734265,2820,2820,2820,2820,0
|
|
20240808,145100,900734265,2820,2820,2820,2820,0
|
|
20240808,145000,900734265,2820,2820,2820,2820,70
|
|
20240808,144900,900536865,2820,2820,2820,2820,1
|
|
20240808,144800,900534045,2815,2815,2815,2815,0
|
|
20240808,144700,900534045,2815,2815,2815,2815,0
|
|
20240808,144600,900534045,2815,2815,2815,2815,0
|
|
20240808,144500,900534045,2815,2815,2815,2815,2
|
|
20240808,144400,900528415,2815,2815,2815,2815,1
|
|
20240808,144300,900525600,2815,2815,2815,2815,0
|
|
20240808,144200,900525600,2815,2815,2815,2815,0
|
|
20240808,144100,900525600,2815,2815,2815,2815,0
|
|
20240808,144000,900525600,2815,2815,2815,2815,120
|
|
20240808,143900,900187800,2820,2820,2820,2820,1673
|
|
20240808,143800,895469940,2820,2820,2820,2820,0
|
|
20240808,143700,895469940,2820,2820,2820,2820,0
|
|
20240808,143600,895469940,2820,2820,2820,2820,110
|
|
20240808,143500,895159740,2820,2820,2820,2820,0
|
|
20240808,143400,895159740,2820,2820,2820,2820,1
|
|
20240808,143300,895156920,2820,2820,2820,2820,0
|
|
20240808,143200,895156920,2820,2820,2820,2820,0
|
|
20240808,143100,895156920,2820,2820,2820,2820,0
|
|
20240808,143000,895156920,2820,2820,2820,2820,737
|
|
20240808,142900,893078580,2820,2820,2820,2820,150
|
|
20240808,142800,892655580,2820,2820,2820,2820,2296
|
|
20240808,142700,886180860,2830,2820,2830,2820,2
|
|
20240808,142600,886175210,2825,2825,2825,2825,5
|
|
20240808,142500,886161085,2825,2825,2825,2825,0
|
|
20240808,142400,886161085,2825,2825,2825,2825,15
|
|
20240808,142300,886118710,2825,2830,2830,2825,1586
|
|
20240808,142200,881638225,2830,2835,2835,2830,71
|
|
20240808,142100,881437290,2835,2835,2835,2835,0
|
|
20240808,142000,881437290,2835,2835,2835,2835,0
|
|
20240808,141900,881437290,2835,2830,2835,2830,2
|
|
20240808,141800,881431625,2835,2835,2835,2835,0
|
|
20240808,141700,881431625,2835,2835,2835,2835,0
|
|
20240808,141600,881431625,2835,2835,2835,2835,2
|
|
20240808,141500,881425955,2830,2830,2830,2830,325
|
|
20240808,141400,880506205,2830,2830,2830,2830,500
|
|
20240808,141300,879091205,2830,2830,2830,2830,408
|
|
20240808,141200,877936565,2830,2830,2830,2830,0
|
|
20240808,141100,877936565,2830,2830,2830,2830,1
|
|
20240808,141000,877933735,2830,2830,2830,2830,358
|
|
20240808,140900,876920595,2830,2830,2830,2830,0
|
|
20240808,140800,876920595,2830,2830,2830,2830,0
|
|
20240808,140700,876920595,2830,2830,2830,2830,0
|
|
20240808,140600,876920595,2830,2830,2830,2830,0
|
|
20240808,140500,876920595,2830,2830,2830,2830,0
|
|
20240808,140400,876920595,2830,2830,2830,2830,0
|
|
20240808,140300,876920595,2830,2830,2830,2830,142
|
|
20240808,140200,876518735,2830,2830,2830,2830,0
|
|
20240808,140100,876518735,2830,2830,2830,2830,0
|
|
20240808,140000,876518735,2830,2830,2830,2830,0
|
|
20240808,135900,876518735,2830,2830,2830,2830,50
|
|
20240808,135800,876377235,2825,2825,2825,2825,0
|
|
20240808,135700,876377235,2825,2825,2825,2825,0
|
|
20240808,135600,876377235,2825,2825,2825,2825,0
|
|
20240808,135500,876377235,2825,2825,2825,2825,0
|
|
20240808,135400,876377235,2825,2825,2825,2825,470
|
|
20240808,135300,875049485,2825,2825,2825,2825,181
|
|
20240808,135200,874538160,2830,2830,2830,2830,0
|
|
20240808,135100,874538160,2830,2830,2830,2830,506
|
|
20240808,135000,873106180,2830,2830,2830,2830,183
|
|
20240808,134900,872588290,2835,2835,2835,2835,500
|
|
20240808,134800,871170790,2830,2830,2830,2830,103
|
|
20240808,134700,870879300,2830,2830,2830,2830,609
|
|
20240808,134600,869155830,2830,2830,2830,2830,354
|
|
20240808,134500,868154010,2825,2825,2825,2825,1100
|
|
20240808,134400,865046510,2825,2825,2825,2825,15
|
|
20240808,134300,865004135,2825,2825,2825,2825,2490
|
|
20240808,134200,857969885,2830,2830,2830,2830,998
|
|
20240808,134100,855145545,2835,2835,2835,2835,1
|
|
20240808,134000,855142710,2835,2835,2835,2835,0
|
|
20240808,133900,855142710,2835,2835,2835,2835,100
|
|
20240808,133800,854859210,2830,2830,2830,2830,289
|
|
20240808,133700,854041340,2830,2830,2830,2830,500
|
|
20240808,133600,852626340,2830,2830,2830,2830,1039
|
|
20240808,133500,849685970,2835,2835,2835,2835,71
|
|
20240808,133400,849484685,2840,2840,2840,2840,176
|
|
20240808,133300,848984845,2830,2840,2840,2830,15
|
|
20240808,133200,848942295,2840,2840,2840,2840,0
|
|
20240808,133100,848942295,2840,2840,2840,2840,0
|
|
20240808,133000,848942295,2840,2835,2840,2835,580
|
|
20240808,132900,847295595,2840,2840,2840,2840,4
|
|
20240808,132800,847284235,2840,2840,2840,2840,0
|
|
20240808,132700,847284235,2840,2840,2840,2840,0
|
|
20240808,132600,847284235,2840,2840,2840,2840,0
|
|
20240808,132500,847284235,2840,2830,2840,2830,337
|
|
20240808,132400,846327165,2840,2840,2840,2840,0
|
|
20240808,132300,846327165,2840,2840,2840,2840,0
|
|
20240808,132200,846327165,2840,2840,2840,2840,0
|
|
20240808,132100,846327165,2840,2840,2840,2840,300
|
|
20240808,132000,845475165,2840,2830,2840,2830,1053
|
|
20240808,131900,842488175,2840,2840,2840,2840,3
|
|
20240808,131800,842479655,2840,2835,2840,2835,1502
|
|
20240808,131700,838213985,2830,2830,2830,2830,160
|
|
20240808,131600,837761185,2840,2840,2840,2840,0
|
|
20240808,131500,837761185,2840,2840,2840,2840,4
|
|
20240808,131400,837749825,2840,2840,2840,2840,0
|
|
20240808,131300,837749825,2840,2840,2840,2840,900
|
|
20240808,131200,835193825,2845,2840,2845,2840,1021
|
|
20240808,131100,832294080,2845,2845,2845,2845,1034
|
|
20240808,131000,829352350,2850,2850,2850,2850,0
|
|
20240808,130900,829352350,2850,2850,2850,2850,0
|
|
20240808,130800,829352350,2850,2850,2850,2850,0
|
|
20240808,130700,829352350,2850,2850,2850,2850,1
|
|
20240808,130600,829349500,2840,2825,2840,2825,7863
|
|
20240808,130500,807037190,2820,2820,2820,2820,1349
|
|
20240808,130400,803233010,2810,2810,2810,2810,0
|
|
20240808,130300,803233010,2810,2810,2810,2810,0
|
|
20240808,130200,803233010,2810,2810,2810,2810,0
|
|
20240808,130100,803233010,2810,2810,2810,2810,1
|
|
20240808,130000,803230200,2810,2810,2810,2810,1000
|
|
20240808,125900,800420200,2810,2810,2810,2810,500
|
|
20240808,125800,799015200,2820,2820,2820,2820,526
|
|
20240808,125700,797531880,2820,2820,2820,2820,0
|
|
20240808,125600,797531880,2820,2820,2820,2820,0
|
|
20240808,125500,797531880,2820,2820,2820,2820,0
|
|
20240808,125400,797531880,2820,2820,2820,2820,0
|
|
20240808,125300,797531880,2820,2820,2820,2820,0
|
|
20240808,125200,797531880,2820,2820,2820,2820,0
|
|
20240808,125100,797531880,2820,2820,2820,2820,0
|
|
20240808,125000,797531880,2820,2820,2820,2820,0
|
|
20240808,124900,797531880,2820,2810,2820,2810,200
|
|
20240808,124800,796968650,2810,2810,2810,2810,0
|
|
20240808,124700,796968650,2810,2810,2810,2810,0
|
|
20240808,124600,796968650,2810,2810,2810,2810,0
|
|
20240808,124500,796968650,2810,2810,2810,2810,0
|
|
20240808,124400,796968650,2810,2810,2810,2810,2
|
|
20240808,124300,796963030,2800,2800,2800,2800,0
|
|
20240808,124200,796963030,2800,2810,2810,2800,507
|
|
20240808,124100,795538370,2800,2800,2800,2800,802
|
|
20240808,124000,793292770,2800,2800,2810,2800,812
|
|
20240808,123900,791019160,2800,2805,2805,2800,123
|
|
20240808,123800,790674640,2805,2805,2805,2805,2
|
|
20240808,123700,790669030,2805,2805,2805,2800,1968
|
|
20240808,123600,785148800,2810,2810,2810,2810,1990
|
|
20240808,123500,779556900,2810,2810,2810,2810,70
|
|
20240808,123400,779360200,2825,2825,2825,2825,0
|
|
20240808,123300,779360200,2825,2820,2825,2820,10
|
|
20240808,123200,779331955,2825,2825,2825,2825,0
|
|
20240808,123100,779331955,2825,2825,2825,2825,0
|
|
20240808,123000,779331955,2825,2825,2825,2825,1
|
|
20240808,122900,779329130,2825,2825,2825,2825,121
|
|
20240808,122800,778987305,2830,2830,2830,2830,0
|
|
20240808,122700,778987305,2830,2830,2830,2830,0
|
|
20240808,122600,778987305,2830,2830,2830,2830,11
|
|
20240808,122500,778956175,2815,2815,2815,2815,929
|
|
20240808,122400,776341040,2815,2815,2815,2815,321
|
|
20240808,122300,775437425,2825,2825,2825,2825,0
|
|
20240808,122200,775437425,2825,2825,2825,2825,3
|
|
20240808,122100,775428950,2830,2830,2830,2830,0
|
|
20240808,122000,775428950,2830,2830,2830,2830,70
|
|
20240808,121900,775230850,2830,2825,2830,2825,6
|
|
20240808,121800,775213895,2820,2820,2820,2820,0
|
|
20240808,121700,775213895,2820,2820,2820,2820,326
|
|
20240808,121600,774294575,2820,2820,2820,2820,0
|
|
20240808,121500,774294575,2820,2820,2820,2820,1
|
|
20240808,121400,774291755,2820,2820,2820,2820,11
|
|
20240808,121300,774260735,2820,2820,2820,2820,0
|
|
20240808,121200,774260735,2820,2820,2820,2820,101
|
|
20240808,121100,773975915,2820,2820,2820,2820,111
|
|
20240808,121000,773662895,2830,2830,2830,2830,1
|
|
20240808,120900,773660065,2830,2830,2830,2830,3000
|
|
20240808,120800,765170065,2840,2840,2840,2840,0
|
|
20240808,120700,765170065,2840,2840,2840,2840,0
|
|
20240808,120600,765170065,2840,2820,2840,2820,19695
|
|
20240808,120500,709336740,2835,2820,2835,2820,211
|
|
20240808,120400,708741555,2835,2835,2835,2835,11
|
|
20240808,120300,708710370,2820,2820,2820,2820,11
|
|
20240808,120200,708679350,2835,2835,2835,2835,172
|
|
20240808,120100,708191730,2840,2840,2840,2840,0
|
|
20240808,120000,708191730,2840,2835,2840,2835,10
|
|
20240808,115900,708163370,2830,2830,2830,2830,499
|
|
20240808,115800,706751200,2830,2830,2830,2830,0
|
|
20240808,115700,706751200,2830,2830,2830,2830,0
|
|
20240808,115600,706751200,2830,2830,2830,2830,0
|
|
20240808,115500,706751200,2830,2830,2830,2830,1
|
|
20240808,115400,706748370,2830,2830,2830,2830,0
|
|
20240808,115300,706748370,2830,2830,2830,2830,0
|
|
20240808,115200,706748370,2830,2830,2830,2830,3658
|
|
20240808,115100,696396230,2815,2815,2815,2815,3
|
|
20240808,115000,696387785,2835,2835,2835,2835,0
|
|
20240808,114900,696387785,2835,2825,2835,2825,12
|
|
20240808,114800,696353785,2825,2825,2825,2825,20
|
|
20240808,114700,696297285,2820,2840,2840,2820,1160
|
|
20240808,114600,693019195,2840,2840,2840,2840,0
|
|
20240808,114500,693019195,2840,2840,2840,2840,1
|
|
20240808,114400,693016355,2840,2840,2840,2840,0
|
|
20240808,114300,693016355,2840,2835,2840,2835,31
|
|
20240808,114200,692928435,2820,2840,2840,2820,1066
|
|
20240808,114100,689918760,2840,2840,2840,2840,0
|
|
20240808,114000,689918760,2840,2840,2840,2825,1167
|
|
20240808,113900,686619785,2840,2840,2840,2840,283
|
|
20240808,113800,685816065,2835,2835,2835,2835,0
|
|
20240808,113700,685816065,2835,2835,2835,2835,0
|
|
20240808,113600,685816065,2835,2835,2835,2835,0
|
|
20240808,113500,685816065,2835,2835,2835,2820,1742
|
|
20240808,113400,680879025,2830,2810,2830,2810,729
|
|
20240808,113300,678825925,2810,2820,2820,2810,293
|
|
20240808,113200,677999835,2820,2825,2825,2815,2547
|
|
20240808,113100,670821750,2830,2830,2830,2830,81
|
|
20240808,113000,670592520,2830,2825,2850,2825,1026
|
|
20240808,112900,667683910,2850,2845,2850,2845,4574
|
|
20240808,112800,654666010,2845,2825,2850,2825,1742
|
|
20240808,112700,649711590,2825,2820,2825,2820,2813
|
|
20240808,112600,641778920,2820,2810,2820,2810,154
|
|
20240808,112500,641345580,2815,2815,2815,2815,251
|
|
20240808,112400,640639015,2815,2815,2815,2815,0
|
|
20240808,112300,640639015,2815,2815,2815,2815,1
|
|
20240808,112200,640636200,2800,2815,2815,2800,1043
|
|
20240808,112100,637715155,2815,2815,2815,2815,12
|
|
20240808,112000,637681375,2815,2815,2815,2815,10
|
|
20240808,111900,637653225,2815,2815,2815,2815,0
|
|
20240808,111800,637653225,2815,2815,2815,2815,0
|
|
20240808,111700,637653225,2815,2800,2815,2800,3409
|
|
20240808,111600,628107275,2815,2815,2815,2815,5015
|
|
20240808,111500,613990050,2805,2815,2820,2805,660
|
|
20240808,111400,612138475,2805,2805,2805,2805,1191
|
|
20240808,111300,608797720,2820,2820,2820,2820,101
|
|
20240808,111200,608512900,2820,2820,2820,2820,0
|
|
20240808,111100,608512900,2820,2820,2820,2820,0
|
|
20240808,111000,608512900,2820,2820,2820,2820,20
|
|
20240808,110900,608456500,2820,2820,2820,2805,1880
|
|
20240808,110800,603175395,2820,2820,2820,2820,0
|
|
20240808,110700,603175395,2820,2815,2820,2815,1011
|
|
20240808,110600,600329380,2820,2820,2820,2820,0
|
|
20240808,110500,600329380,2820,2820,2820,2820,20
|
|
20240808,110400,600272980,2825,2825,2825,2825,0
|
|
20240808,110300,600272980,2825,2825,2825,2825,1853
|
|
20240808,110200,595038255,2825,2825,2825,2825,15
|
|
20240808,110100,594995880,2820,2815,2820,2815,7247
|
|
20240808,110000,574593840,2815,2815,2815,2815,0
|
|
20240808,105900,574593840,2815,2810,2815,2805,928
|
|
20240808,105800,571990180,2810,2810,2810,2810,1046
|
|
20240808,105700,569050920,2815,2815,2815,2815,0
|
|
20240808,105600,569050920,2815,2815,2815,2815,0
|
|
20240808,105500,569050920,2815,2815,2815,2815,0
|
|
20240808,105400,569050920,2815,2810,2815,2810,10
|
|
20240808,105300,569022790,2815,2815,2815,2815,0
|
|
20240808,105200,569022790,2815,2815,2815,2815,0
|
|
20240808,105100,569022790,2815,2815,2815,2805,1211
|
|
20240808,105000,565624895,2815,2815,2815,2815,0
|
|
20240808,104900,565624895,2815,2815,2815,2815,0
|
|
20240808,104800,565624895,2815,2815,2815,2815,0
|
|
20240808,104700,565624895,2815,2815,2815,2815,0
|
|
20240808,104600,565624895,2815,2815,2815,2815,100
|
|
20240808,104500,565343395,2815,2815,2815,2815,0
|
|
20240808,104400,565343395,2815,2815,2815,2815,0
|
|
20240808,104300,565343395,2815,2810,2820,2810,24
|
|
20240808,104200,565275860,2810,2810,2810,2810,9834
|
|
20240808,104100,537642320,2805,2810,2810,2805,957
|
|
20240808,104000,534953305,2800,2800,2800,2800,2
|
|
20240808,103900,534947705,2805,2805,2805,2805,79
|
|
20240808,103800,534726110,2795,2800,2800,2795,17
|
|
20240808,103700,534678575,2800,2800,2800,2800,0
|
|
20240808,103600,534678575,2800,2805,2805,2800,423
|
|
20240808,103500,533493675,2810,2810,2810,2810,1261
|
|
20240808,103400,529950265,2820,2815,2825,2815,2117
|
|
20240808,103300,523979185,2820,2815,2820,2815,887
|
|
20240808,103200,521478280,2815,2815,2815,2815,5405
|
|
20240808,103100,506263205,2815,2805,2815,2805,4858
|
|
20240808,103000,492596435,2810,2810,2810,2810,0
|
|
20240808,102900,492596435,2810,2810,2810,2810,0
|
|
20240808,102800,492596435,2810,2800,2810,2800,467
|
|
20240808,102700,491285205,2795,2795,2795,2795,93
|
|
20240808,102600,491025270,2795,2795,2795,2795,0
|
|
20240808,102500,491025270,2795,2795,2795,2795,0
|
|
20240808,102400,491025270,2795,2795,2795,2795,0
|
|
20240808,102300,491025270,2795,2795,2795,2795,4
|
|
20240808,102200,491014090,2795,2795,2795,2795,370
|
|
20240808,102100,489979940,2800,2800,2800,2800,1712
|
|
20240808,102000,485186340,2800,2805,2805,2800,1134
|
|
20240808,101900,482007460,2805,2805,2805,2805,139
|
|
20240808,101800,481617565,2810,2810,2810,2810,0
|
|
20240808,101700,481617565,2810,2810,2810,2810,0
|
|
20240808,101600,481617565,2810,2810,2810,2810,391
|
|
20240808,101500,480518855,2805,2805,2805,2805,30
|
|
20240808,101400,480434705,2800,2805,2805,2800,52
|
|
20240808,101300,480289100,2805,2805,2805,2805,0
|
|
20240808,101200,480289100,2805,2805,2805,2805,1001
|
|
20240808,101100,477481295,2800,2800,2800,2800,0
|
|
20240808,101000,477481295,2800,2800,2800,2800,200
|
|
20240808,100900,476921295,2800,2810,2810,2800,2437
|
|
20240808,100800,470079170,2810,2810,2810,2810,100
|
|
20240808,100700,469798170,2810,2810,2810,2810,2
|
|
20240808,100600,469792550,2810,2810,2810,2810,0
|
|
20240808,100500,469792550,2810,2810,2810,2810,1
|
|
20240808,100400,469789740,2805,2805,2805,2805,4
|
|
20240808,100300,469778520,2805,2800,2805,2800,491
|
|
20240808,100200,468401310,2800,2800,2800,2800,0
|
|
20240808,100100,468401310,2800,2805,2805,2800,6
|
|
20240808,100000,468384505,2805,2805,2805,2805,0
|
|
20240808,095900,468384505,2805,2805,2805,2805,0
|
|
20240808,095800,468384505,2805,2795,2805,2795,2601
|
|
20240808,095700,461089705,2795,2795,2795,2795,0
|
|
20240808,095600,461089705,2795,2790,2795,2790,5023
|
|
20240808,095500,447064925,2790,2785,2790,2785,3
|
|
20240808,095400,447056565,2790,2785,2790,2785,2747
|
|
20240808,095300,439406155,2785,2785,2785,2785,65
|
|
20240808,095200,439225130,2785,2785,2785,2785,2207
|
|
20240808,095100,433078635,2785,2790,2790,2785,83
|
|
20240808,095000,432847380,2790,2780,2790,2780,3456
|
|
20240808,094900,423205210,2780,2780,2785,2780,2902
|
|
20240808,094800,415134545,2780,2780,2780,2780,19
|
|
20240808,094700,415081725,2780,2785,2785,2780,500
|
|
20240808,094600,413690225,2790,2790,2790,2790,3201
|
|
20240808,094500,404759435,2795,2805,2805,2795,5517
|
|
20240808,094400,389329320,2805,2795,2805,2795,241
|
|
20240808,094300,388655440,2795,2795,2795,2795,1
|
|
20240808,094200,388652645,2795,2795,2795,2795,354
|
|
20240808,094100,387663215,2795,2800,2800,2795,1003
|
|
20240808,094000,384854830,2800,2800,2800,2800,310
|
|
20240808,093900,383986830,2800,2795,2800,2795,962
|
|
20240808,093800,381295540,2805,2795,2805,2795,970
|
|
20240808,093700,378575330,2795,2800,2800,2795,2547
|
|
20240808,093600,371443755,2800,2805,2805,2800,1064
|
|
20240808,093500,368460025,2810,2810,2810,2810,41
|
|
20240808,093400,368344815,2810,2815,2815,2810,2451
|
|
20240808,093300,361447930,2810,2810,2810,2810,395
|
|
20240808,093200,360337980,2810,2810,2810,2810,632
|
|
20240808,093100,358562060,2795,2810,2810,2795,2213
|
|
20240808,093000,352358980,2805,2810,2810,2805,40
|
|
20240808,092900,352246730,2800,2790,2810,2790,2730
|
|
20240808,092800,344587790,2795,2795,2795,2795,0
|
|
20240808,092700,344587790,2795,2795,2795,2795,3514
|
|
20240808,092600,334766160,2795,2790,2795,2790,157
|
|
20240808,092500,334327970,2780,2785,2785,2780,2267
|
|
20240808,092400,328014480,2790,2790,2800,2785,6062
|
|
20240808,092300,311112470,2795,2795,2795,2795,457
|
|
20240808,092200,309835155,2795,2800,2805,2795,2038
|
|
20240808,092100,304133800,2815,2810,2815,2795,1592
|
|
20240808,092000,299675260,2805,2810,2810,2805,22
|
|
20240808,091900,299613455,2790,2800,2800,2790,5123
|
|
20240808,091800,285280285,2800,2805,2805,2800,1813
|
|
20240808,091700,280195320,2815,2790,2815,2790,3006
|
|
20240808,091600,271770350,2810,2790,2810,2790,3101
|
|
20240808,091500,263085980,2790,2790,2790,2790,650
|
|
20240808,091400,261272480,2790,2785,2790,2785,3555
|
|
20240808,091300,251368165,2785,2775,2785,2775,92
|
|
20240808,091200,251112010,2775,2785,2785,2775,2155
|
|
20240808,091100,245122510,2780,2785,2785,2780,5124
|
|
20240808,091000,230870055,2790,2810,2810,2790,13661
|
|
20240808,090900,192596440,2810,2800,2810,2800,3815
|
|
20240808,090800,181876320,2810,2815,2815,2805,1640
|
|
20240808,090700,177259970,2810,2835,2835,2805,14001
|
|
20240808,090600,137773220,2835,2850,2865,2835,3565
|
|
20240808,090500,127596590,2850,2825,2850,2820,4211
|
|
20240808,090400,115636930,2825,2825,2845,2825,3886
|
|
20240808,090300,104639640,2825,2820,2825,2795,3347
|
|
20240808,090200,95217245,2805,2820,2850,2805,8078
|
|
20240808,090100,72350860,2805,2800,2805,2790,5605
|
|
20240808,090000,56646525,2825,2845,2845,2825,18174
|