635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193200,919830370,2875,2875,2875,2875,3320
|
|
20240809,193100,919830370,2875,2875,2875,2875,0
|
|
20240809,193000,919830370,2875,2875,2875,2875,0
|
|
20240809,192900,919830370,2875,2875,2875,2875,0
|
|
20240809,192800,919830370,2875,2875,2875,2875,0
|
|
20240809,192700,919830370,2875,2875,2875,2875,0
|
|
20240809,192600,919830370,2875,2875,2875,2875,0
|
|
20240809,192500,919830370,2875,2875,2875,2875,0
|
|
20240809,192400,919830370,2875,2875,2875,2875,0
|
|
20240809,192300,919830370,2875,2875,2875,2875,0
|
|
20240809,192200,919830370,2875,2875,2875,2875,0
|
|
20240809,192100,919830370,2875,2875,2875,2875,0
|
|
20240809,192000,919830370,2875,2875,2875,2875,0
|
|
20240809,191900,919830370,2875,2875,2875,2875,0
|
|
20240809,191800,919830370,2875,2875,2875,2875,0
|
|
20240809,191700,919830370,2875,2875,2875,2875,0
|
|
20240809,191600,919830370,2875,2875,2875,2875,0
|
|
20240809,191500,919830370,2875,2875,2875,2875,0
|
|
20240809,191400,919830370,2875,2875,2875,2875,0
|
|
20240809,191300,919830370,2875,2875,2875,2875,0
|
|
20240809,191200,919830370,2875,2875,2875,2875,0
|
|
20240809,191100,919830370,2875,2875,2875,2875,0
|
|
20240809,191000,919830370,2875,2875,2875,2875,0
|
|
20240809,190900,919830370,2875,2875,2875,2875,0
|
|
20240809,190800,919830370,2875,2875,2875,2875,0
|
|
20240809,190700,919830370,2875,2875,2875,2875,0
|
|
20240809,190600,919830370,2875,2875,2875,2875,0
|
|
20240809,190500,919830370,2875,2875,2875,2875,0
|
|
20240809,190400,919830370,2875,2875,2875,2875,0
|
|
20240809,190300,919830370,2875,2875,2875,2875,0
|
|
20240809,190200,919830370,2875,2875,2875,2875,3320
|
|
20240809,190100,919830370,2875,2875,2875,2875,0
|
|
20240809,190000,919830370,2875,2875,2875,2875,0
|
|
20240809,185900,919830370,2875,2875,2875,2875,0
|
|
20240809,185800,919830370,2875,2875,2875,2875,0
|
|
20240809,185700,919830370,2875,2875,2875,2875,0
|
|
20240809,185600,919830370,2875,2875,2875,2875,0
|
|
20240809,185500,919830370,2875,2875,2875,2875,0
|
|
20240809,185400,919830370,2875,2875,2875,2875,0
|
|
20240809,185300,919830370,2875,2875,2875,2875,0
|
|
20240809,185200,919830370,2875,2875,2875,2875,0
|
|
20240809,185100,919830370,2875,2875,2875,2875,0
|
|
20240809,185000,919830370,2875,2875,2875,2875,0
|
|
20240809,184900,919830370,2875,2875,2875,2875,0
|
|
20240809,184800,919830370,2875,2875,2875,2875,0
|
|
20240809,184700,919830370,2875,2875,2875,2875,0
|
|
20240809,184600,919830370,2875,2875,2875,2875,0
|
|
20240809,184500,919830370,2875,2875,2875,2875,0
|
|
20240809,184400,919830370,2875,2875,2875,2875,0
|
|
20240809,184300,919830370,2875,2875,2875,2875,0
|
|
20240809,184200,919830370,2875,2875,2875,2875,0
|
|
20240809,184100,919830370,2875,2875,2875,2875,0
|
|
20240809,184000,919830370,2875,2875,2875,2875,0
|
|
20240809,183900,919830370,2875,2875,2875,2875,0
|
|
20240809,183800,919830370,2875,2875,2875,2875,0
|
|
20240809,183700,919830370,2875,2875,2875,2875,0
|
|
20240809,183600,919830370,2875,2875,2875,2875,0
|
|
20240809,183500,919830370,2875,2875,2875,2875,0
|
|
20240809,183400,919830370,2875,2875,2875,2875,0
|
|
20240809,183300,919830370,2875,2875,2875,2875,0
|
|
20240809,183200,919830370,2875,2875,2875,2875,3320
|
|
20240809,183100,919830370,2875,2875,2875,2875,0
|
|
20240809,183000,919830370,2875,2875,2875,2875,0
|
|
20240809,182900,919830370,2875,2875,2875,2875,0
|
|
20240809,182800,919830370,2875,2875,2875,2875,0
|
|
20240809,182700,919830370,2875,2875,2875,2875,0
|
|
20240809,182600,919830370,2875,2875,2875,2875,0
|
|
20240809,182500,919830370,2875,2875,2875,2875,0
|
|
20240809,182400,919830370,2875,2875,2875,2875,0
|
|
20240809,182300,919830370,2875,2875,2875,2875,0
|
|
20240809,182200,919830370,2875,2875,2875,2875,0
|
|
20240809,182100,919830370,2875,2875,2875,2875,0
|
|
20240809,182000,919830370,2875,2875,2875,2875,0
|
|
20240809,181900,919830370,2875,2875,2875,2875,0
|
|
20240809,181800,919830370,2875,2875,2875,2875,0
|
|
20240809,181700,919830370,2875,2875,2875,2875,0
|
|
20240809,181600,919830370,2875,2875,2875,2875,0
|
|
20240809,181500,919830370,2875,2875,2875,2875,0
|
|
20240809,181400,919830370,2875,2875,2875,2875,0
|
|
20240809,181300,919830370,2875,2875,2875,2875,0
|
|
20240809,181200,919830370,2875,2875,2875,2875,0
|
|
20240809,181100,919830370,2875,2875,2875,2875,0
|
|
20240809,181000,919830370,2875,2875,2875,2875,0
|
|
20240809,180900,919830370,2875,2875,2875,2875,0
|
|
20240809,180800,919830370,2875,2875,2875,2875,0
|
|
20240809,180700,919830370,2875,2875,2875,2875,0
|
|
20240809,180600,919830370,2875,2875,2875,2875,0
|
|
20240809,180500,919830370,2875,2875,2875,2875,0
|
|
20240809,180400,919830370,2875,2875,2875,2875,0
|
|
20240809,180300,919830370,2875,2875,2875,2875,0
|
|
20240809,180200,919830370,2875,2875,2875,2875,3320
|
|
20240809,180100,919830370,2875,2875,2875,2875,0
|
|
20240809,180000,919830370,2875,2875,2875,2875,0
|
|
20240809,175900,919830370,2875,2875,2875,2875,0
|
|
20240809,175800,919830370,2875,2875,2875,2875,0
|
|
20240809,175700,919830370,2875,2875,2875,2875,0
|
|
20240809,175600,919830370,2875,2875,2875,2875,0
|
|
20240809,175500,919830370,2875,2875,2875,2875,0
|
|
20240809,175400,919830370,2875,2875,2875,2875,0
|
|
20240809,175300,919830370,2875,2875,2875,2875,0
|
|
20240809,175200,919830370,2875,2875,2875,2875,0
|
|
20240809,175100,919830370,2875,2875,2875,2875,0
|
|
20240809,175000,919830370,2875,2875,2875,2875,0
|
|
20240809,174900,919830370,2875,2875,2875,2875,0
|
|
20240809,174800,919830370,2875,2875,2875,2875,0
|
|
20240809,174700,919830370,2875,2875,2875,2875,0
|
|
20240809,174600,919830370,2875,2875,2875,2875,0
|
|
20240809,174500,919830370,2875,2875,2875,2875,0
|
|
20240809,174400,919830370,2875,2875,2875,2875,0
|
|
20240809,174300,919830370,2875,2875,2875,2875,0
|
|
20240809,174200,919830370,2875,2875,2875,2875,0
|
|
20240809,174100,919830370,2875,2875,2875,2875,0
|
|
20240809,174000,919830370,2875,2875,2875,2875,0
|
|
20240809,173900,919830370,2875,2875,2875,2875,0
|
|
20240809,173800,919830370,2875,2875,2875,2875,0
|
|
20240809,173700,919830370,2875,2875,2875,2875,0
|
|
20240809,173600,919830370,2875,2875,2875,2875,0
|
|
20240809,173500,919830370,2875,2875,2875,2875,0
|
|
20240809,173400,919830370,2875,2875,2875,2875,0
|
|
20240809,173300,919830370,2875,2875,2875,2875,0
|
|
20240809,173200,919830370,2875,2875,2875,2875,3320
|
|
20240809,173100,919830370,2875,2875,2875,2875,0
|
|
20240809,173000,919830370,2875,2875,2875,2875,0
|
|
20240809,172900,919830370,2875,2875,2875,2875,0
|
|
20240809,172800,919830370,2875,2875,2875,2875,0
|
|
20240809,172700,919830370,2875,2875,2875,2875,0
|
|
20240809,172600,919830370,2875,2875,2875,2875,0
|
|
20240809,172500,919830370,2875,2875,2875,2875,0
|
|
20240809,172400,919830370,2875,2875,2875,2875,0
|
|
20240809,172300,919830370,2875,2875,2875,2875,0
|
|
20240809,172200,919830370,2875,2875,2875,2875,0
|
|
20240809,172100,919830370,2875,2875,2875,2875,0
|
|
20240809,172000,919830370,2875,2875,2875,2875,0
|
|
20240809,171900,919830370,2875,2875,2875,2875,0
|
|
20240809,171800,919830370,2875,2875,2875,2875,0
|
|
20240809,171700,919830370,2875,2875,2875,2875,0
|
|
20240809,171600,919830370,2875,2875,2875,2875,0
|
|
20240809,171500,919830370,2875,2875,2875,2875,0
|
|
20240809,171400,919830370,2875,2875,2875,2875,0
|
|
20240809,171300,919830370,2875,2875,2875,2875,0
|
|
20240809,171200,919830370,2875,2875,2875,2875,0
|
|
20240809,171100,919830370,2875,2875,2875,2875,0
|
|
20240809,171000,919830370,2875,2875,2875,2875,0
|
|
20240809,170900,919830370,2875,2875,2875,2875,0
|
|
20240809,170800,919830370,2875,2875,2875,2875,0
|
|
20240809,170700,919830370,2875,2875,2875,2875,0
|
|
20240809,170600,919830370,2875,2875,2875,2875,0
|
|
20240809,170500,919830370,2875,2875,2875,2875,0
|
|
20240809,170400,919830370,2875,2875,2875,2875,0
|
|
20240809,170300,919830370,2875,2875,2875,2875,0
|
|
20240809,170200,919830370,2875,2875,2875,2875,3320
|
|
20240809,170100,919830370,2875,2875,2875,2875,0
|
|
20240809,170000,919830370,2875,2875,2875,2875,0
|
|
20240809,165900,919830370,2875,2875,2875,2875,0
|
|
20240809,165800,919830370,2875,2875,2875,2875,0
|
|
20240809,165700,919830370,2875,2875,2875,2875,0
|
|
20240809,165600,919830370,2875,2875,2875,2875,0
|
|
20240809,165500,919830370,2875,2875,2875,2875,0
|
|
20240809,165400,919830370,2875,2875,2875,2875,0
|
|
20240809,165300,919830370,2875,2875,2875,2875,0
|
|
20240809,165200,919830370,2875,2875,2875,2875,0
|
|
20240809,165100,919830370,2875,2875,2875,2875,0
|
|
20240809,165000,919830370,2875,2875,2875,2875,0
|
|
20240809,164900,919830370,2875,2875,2875,2875,0
|
|
20240809,164800,919830370,2875,2875,2875,2875,0
|
|
20240809,164700,919830370,2875,2875,2875,2875,0
|
|
20240809,164600,919830370,2875,2875,2875,2875,0
|
|
20240809,164500,919830370,2875,2875,2875,2875,0
|
|
20240809,164400,919830370,2875,2875,2875,2875,0
|
|
20240809,164300,919830370,2875,2875,2875,2875,0
|
|
20240809,164200,919830370,2875,2875,2875,2875,0
|
|
20240809,164100,919830370,2875,2875,2875,2875,0
|
|
20240809,164000,919830370,2875,2875,2875,2875,0
|
|
20240809,163900,919830370,2875,2875,2875,2875,0
|
|
20240809,163800,919830370,2875,2875,2875,2875,0
|
|
20240809,163700,919830370,2875,2875,2875,2875,0
|
|
20240809,163600,919830370,2875,2875,2875,2875,0
|
|
20240809,163500,919830370,2875,2875,2875,2875,0
|
|
20240809,163400,919830370,2875,2875,2875,2875,0
|
|
20240809,163300,919830370,2875,2875,2875,2875,0
|
|
20240809,163200,919830370,2875,2875,2875,2875,3320
|
|
20240809,163100,919830370,2875,2875,2875,2875,0
|
|
20240809,163000,919830370,2875,2875,2875,2875,0
|
|
20240809,162900,919830370,2875,2875,2875,2875,0
|
|
20240809,162800,919830370,2875,2875,2875,2875,0
|
|
20240809,162700,919830370,2875,2875,2875,2875,0
|
|
20240809,162600,919830370,2875,2875,2875,2875,0
|
|
20240809,162500,919830370,2875,2875,2875,2875,0
|
|
20240809,162400,919830370,2875,2875,2875,2875,0
|
|
20240809,162300,919830370,2875,2875,2875,2875,0
|
|
20240809,162200,919830370,2875,2875,2875,2875,0
|
|
20240809,162100,919830370,2875,2875,2875,2875,0
|
|
20240809,162000,919830370,2875,2875,2875,2875,0
|
|
20240809,161900,919830370,2875,2875,2875,2875,0
|
|
20240809,161800,919830370,2875,2875,2875,2875,0
|
|
20240809,161700,919830370,2875,2875,2875,2875,0
|
|
20240809,161600,919830370,2875,2875,2875,2875,0
|
|
20240809,161500,919830370,2875,2875,2875,2875,0
|
|
20240809,161400,919830370,2875,2875,2875,2875,0
|
|
20240809,161300,919830370,2875,2875,2875,2875,0
|
|
20240809,161200,919830370,2875,2875,2875,2875,0
|
|
20240809,161100,919830370,2875,2875,2875,2875,0
|
|
20240809,161000,919830370,2875,2875,2875,2875,0
|
|
20240809,160900,919830370,2875,2875,2875,2875,0
|
|
20240809,160800,919830370,2875,2875,2875,2875,0
|
|
20240809,160700,919830370,2875,2875,2875,2875,0
|
|
20240809,160600,919830370,2875,2875,2875,2875,0
|
|
20240809,160500,919830370,2875,2875,2875,2875,0
|
|
20240809,160400,919830370,2875,2875,2875,2875,0
|
|
20240809,160300,919830370,2875,2875,2875,2875,0
|
|
20240809,160200,919830370,2875,2875,2875,2875,3320
|
|
20240809,160100,919830370,2875,2875,2875,2875,0
|
|
20240809,160000,919830370,2875,2875,2875,2875,0
|
|
20240809,155900,919830370,2875,2875,2875,2875,0
|
|
20240809,155800,919830370,2875,2875,2875,2875,0
|
|
20240809,155700,919830370,2875,2875,2875,2875,0
|
|
20240809,155600,919830370,2875,2875,2875,2875,0
|
|
20240809,155500,919830370,2875,2875,2875,2875,0
|
|
20240809,155400,919830370,2875,2875,2875,2875,0
|
|
20240809,155300,919830370,2875,2875,2875,2875,0
|
|
20240809,155200,919830370,2875,2875,2875,2875,0
|
|
20240809,155100,919830370,2875,2875,2875,2875,0
|
|
20240809,155000,919830370,2875,2875,2875,2875,0
|
|
20240809,154900,919830370,2875,2875,2875,2875,0
|
|
20240809,154800,919830370,2875,2875,2875,2875,0
|
|
20240809,154700,919830370,2875,2875,2875,2875,0
|
|
20240809,154600,919830370,2875,2875,2875,2875,0
|
|
20240809,154500,919830370,2875,2875,2875,2875,0
|
|
20240809,154400,919830370,2875,2875,2875,2875,0
|
|
20240809,154300,919830370,2875,2875,2875,2875,0
|
|
20240809,154200,919830370,2875,2875,2875,2875,0
|
|
20240809,154100,919830370,2875,2875,2875,2875,0
|
|
20240809,154000,919830370,2875,2875,2875,2875,0
|
|
20240809,153900,919830370,2875,2875,2875,2875,0
|
|
20240809,153800,919830370,2875,2875,2875,2875,0
|
|
20240809,153700,919830370,2875,2875,2875,2875,0
|
|
20240809,153600,919830370,2875,2875,2875,2875,0
|
|
20240809,153500,919830370,2875,2875,2875,2875,0
|
|
20240809,153400,919830370,2875,2875,2875,2875,0
|
|
20240809,153300,919830370,2875,2875,2875,2875,0
|
|
20240809,153200,919830370,2875,2875,2875,2875,3320
|
|
20240809,153100,919830370,2875,2875,2875,2875,0
|
|
20240809,153000,919830370,2875,2875,2875,2875,3320
|
|
20240809,152900,910285370,2870,2870,2870,2870,0
|
|
20240809,152800,910285370,2870,2870,2870,2870,0
|
|
20240809,152700,910285370,2870,2870,2870,2870,0
|
|
20240809,152600,910285370,2870,2870,2870,2870,0
|
|
20240809,152500,910285370,2870,2870,2870,2870,0
|
|
20240809,152400,910285370,2870,2870,2870,2870,0
|
|
20240809,152300,910285370,2870,2870,2870,2870,0
|
|
20240809,152200,910285370,2870,2870,2870,2870,0
|
|
20240809,152100,910285370,2870,2870,2870,2870,0
|
|
20240809,152000,910285370,2870,2870,2870,2870,0
|
|
20240809,151900,910285370,2870,2865,2870,2865,700
|
|
20240809,151800,908277370,2870,2865,2870,2865,401
|
|
20240809,151700,907128500,2860,2860,2860,2860,314
|
|
20240809,151600,906230460,2870,2870,2870,2870,0
|
|
20240809,151500,906230460,2870,2870,2870,2870,65
|
|
20240809,151400,906043910,2860,2860,2860,2860,100
|
|
20240809,151300,905757910,2870,2870,2870,2870,2
|
|
20240809,151200,905752170,2870,2865,2870,2865,2
|
|
20240809,151100,905746435,2870,2865,2870,2865,2
|
|
20240809,151000,905740700,2870,2870,2870,2870,0
|
|
20240809,150900,905740700,2870,2870,2870,2870,115
|
|
20240809,150800,905410650,2855,2860,2870,2855,1109
|
|
20240809,150700,902239940,2860,2860,2860,2860,1118
|
|
20240809,150600,899042460,2860,2860,2860,2860,1001
|
|
20240809,150500,896179600,2860,2860,2860,2860,1000
|
|
20240809,150400,893319600,2860,2860,2860,2860,16
|
|
20240809,150300,893273840,2870,2865,2870,2860,801
|
|
20240809,150200,890976860,2870,2870,2870,2870,0
|
|
20240809,150100,890976860,2870,2870,2870,2870,1349
|
|
20240809,150000,887105230,2875,2875,2875,2875,0
|
|
20240809,145900,887105230,2875,2875,2875,2875,0
|
|
20240809,145800,887105230,2875,2875,2875,2875,0
|
|
20240809,145700,887105230,2875,2870,2875,2870,93
|
|
20240809,145600,886838295,2875,2875,2875,2875,0
|
|
20240809,145500,886838295,2875,2875,2875,2875,1050
|
|
20240809,145400,883819545,2875,2875,2875,2875,1102
|
|
20240809,145300,880651295,2870,2870,2870,2870,0
|
|
20240809,145200,880651295,2870,2870,2870,2870,1649
|
|
20240809,145100,875918665,2870,2870,2870,2870,99
|
|
20240809,145000,875634535,2875,2875,2875,2875,4
|
|
20240809,144900,875623035,2880,2880,2880,2880,100
|
|
20240809,144800,875335035,2880,2880,2880,2880,1
|
|
20240809,144700,875332155,2875,2875,2875,2875,1
|
|
20240809,144600,875329280,2875,2875,2875,2875,1253
|
|
20240809,144500,871726905,2875,2875,2875,2875,1
|
|
20240809,144400,871724030,2870,2870,2870,2870,225
|
|
20240809,144300,871078280,2875,2875,2875,2875,0
|
|
20240809,144200,871078280,2875,2875,2875,2875,11
|
|
20240809,144100,871046655,2880,2880,2880,2880,0
|
|
20240809,144000,871046655,2880,2880,2880,2880,0
|
|
20240809,143900,871046655,2880,2880,2880,2880,1
|
|
20240809,143800,871043775,2860,2860,2860,2860,5
|
|
20240809,143700,871029475,2875,2875,2875,2875,0
|
|
20240809,143600,871029475,2875,2875,2875,2875,0
|
|
20240809,143500,871029475,2875,2875,2875,2875,1
|
|
20240809,143400,871026600,2870,2870,2870,2870,0
|
|
20240809,143300,871026600,2870,2870,2875,2870,860
|
|
20240809,143200,868558395,2855,2865,2865,2855,7000
|
|
20240809,143100,848556575,2880,2880,2880,2880,0
|
|
20240809,143000,848556575,2880,2865,2880,2865,301
|
|
20240809,142900,847691080,2880,2880,2880,2880,0
|
|
20240809,142800,847691080,2880,2880,2880,2880,0
|
|
20240809,142700,847691080,2880,2880,2880,2880,0
|
|
20240809,142600,847691080,2880,2880,2880,2880,0
|
|
20240809,142500,847691080,2880,2880,2880,2880,0
|
|
20240809,142400,847691080,2880,2880,2880,2880,0
|
|
20240809,142300,847691080,2880,2875,2880,2875,10
|
|
20240809,142200,847662300,2880,2880,2880,2880,26
|
|
20240809,142100,847587420,2880,2880,2880,2880,0
|
|
20240809,142000,847587420,2880,2870,2880,2870,3503
|
|
20240809,141900,837533790,2880,2880,2880,2880,0
|
|
20240809,141800,837533790,2880,2880,2880,2880,0
|
|
20240809,141700,837533790,2880,2880,2880,2880,5
|
|
20240809,141600,837519390,2880,2880,2880,2880,2
|
|
20240809,141500,837513630,2870,2870,2870,2870,35
|
|
20240809,141400,837413180,2880,2880,2880,2880,10
|
|
20240809,141300,837384380,2880,2875,2880,2875,130
|
|
20240809,141200,837010490,2880,2880,2880,2880,0
|
|
20240809,141100,837010490,2880,2880,2880,2880,0
|
|
20240809,141000,837010490,2880,2880,2880,2880,2686
|
|
20240809,140900,829274810,2880,2880,2880,2880,0
|
|
20240809,140800,829274810,2880,2880,2880,2880,0
|
|
20240809,140700,829274810,2880,2875,2880,2875,301
|
|
20240809,140600,828409430,2875,2875,2875,2875,0
|
|
20240809,140500,828409430,2875,2875,2875,2875,0
|
|
20240809,140400,828409430,2875,2875,2875,2875,602
|
|
20240809,140300,826678680,2880,2880,2880,2880,0
|
|
20240809,140200,826678680,2880,2880,2880,2880,0
|
|
20240809,140100,826678680,2880,2880,2880,2880,0
|
|
20240809,140000,826678680,2880,2870,2880,2870,1000
|
|
20240809,135900,823804175,2875,2875,2875,2865,202
|
|
20240809,135800,823223435,2875,2875,2875,2875,0
|
|
20240809,135700,823223435,2875,2875,2875,2875,0
|
|
20240809,135600,823223435,2875,2875,2875,2875,0
|
|
20240809,135500,823223435,2875,2875,2875,2875,0
|
|
20240809,135400,823223435,2875,2875,2875,2875,0
|
|
20240809,135300,823223435,2875,2875,2875,2875,0
|
|
20240809,135200,823223435,2875,2875,2875,2875,1
|
|
20240809,135100,823220560,2865,2865,2865,2865,60
|
|
20240809,135000,823048660,2870,2880,2880,2870,3
|
|
20240809,134900,823040040,2865,2870,2880,2865,3804
|
|
20240809,134800,812106880,2880,2880,2880,2880,0
|
|
20240809,134700,812106880,2880,2880,2880,2880,0
|
|
20240809,134600,812106880,2880,2870,2880,2870,1003
|
|
20240809,134500,809228250,2875,2875,2875,2875,1785
|
|
20240809,134400,804096375,2880,2880,2880,2880,0
|
|
20240809,134300,804096375,2880,2885,2890,2880,1618
|
|
20240809,134200,799436520,2890,2890,2890,2890,0
|
|
20240809,134100,799436520,2890,2890,2890,2890,0
|
|
20240809,134000,799436520,2890,2890,2890,2890,0
|
|
20240809,133900,799436520,2890,2890,2890,2890,0
|
|
20240809,133800,799436520,2890,2890,2890,2890,1
|
|
20240809,133700,799433630,2885,2885,2885,2885,0
|
|
20240809,133600,799433630,2885,2885,2885,2885,0
|
|
20240809,133500,799433630,2885,2885,2885,2885,0
|
|
20240809,133400,799433630,2885,2885,2885,2885,578
|
|
20240809,133300,797766100,2885,2885,2885,2885,1
|
|
20240809,133200,797763215,2885,2885,2885,2885,0
|
|
20240809,133100,797763215,2885,2885,2885,2885,0
|
|
20240809,133000,797763215,2885,2885,2885,2885,10
|
|
20240809,132900,797734365,2890,2890,2890,2890,1
|
|
20240809,132800,797731475,2890,2890,2890,2890,0
|
|
20240809,132700,797731475,2890,2885,2890,2885,2698
|
|
20240809,132600,789934265,2890,2890,2890,2890,0
|
|
20240809,132500,789934265,2890,2890,2890,2890,0
|
|
20240809,132400,789934265,2890,2890,2890,2890,0
|
|
20240809,132300,789934265,2890,2890,2890,2890,0
|
|
20240809,132200,789934265,2890,2890,2890,2890,0
|
|
20240809,132100,789934265,2890,2890,2890,2890,0
|
|
20240809,132000,789934265,2890,2890,2890,2890,0
|
|
20240809,131900,789934265,2890,2890,2890,2890,28
|
|
20240809,131800,789853345,2870,2870,2870,2870,10
|
|
20240809,131700,789824645,2895,2895,2895,2880,13
|
|
20240809,131600,789787175,2895,2895,2895,2895,0
|
|
20240809,131500,789787175,2895,2880,2895,2880,3001
|
|
20240809,131400,781144280,2895,2895,2895,2895,6
|
|
20240809,131300,781126910,2890,2890,2890,2890,120
|
|
20240809,131200,780780110,2885,2885,2885,2885,19
|
|
20240809,131100,780725295,2875,2875,2875,2875,0
|
|
20240809,131000,780725295,2875,2875,2875,2875,800
|
|
20240809,130900,778425295,2895,2895,2895,2895,0
|
|
20240809,130800,778425295,2895,2890,2895,2890,2
|
|
20240809,130700,778419510,2870,2890,2890,2870,1046
|
|
20240809,130600,775408870,2890,2890,2890,2890,0
|
|
20240809,130500,775408870,2890,2880,2890,2875,5501
|
|
20240809,130400,759593095,2875,2890,2890,2875,510
|
|
20240809,130300,758125205,2890,2890,2890,2885,32
|
|
20240809,130200,758032735,2890,2890,2890,2890,40
|
|
20240809,130100,757917135,2890,2890,2890,2890,103
|
|
20240809,130000,757619465,2890,2890,2890,2890,121
|
|
20240809,125900,757269775,2890,2880,2890,2880,1221
|
|
20240809,125800,753742295,2880,2880,2890,2880,1015
|
|
20240809,125700,750812740,2880,2880,2880,2880,2419
|
|
20240809,125600,743846020,2880,2880,2880,2880,629
|
|
20240809,125500,742034500,2880,2880,2880,2880,2302
|
|
20240809,125400,735404740,2885,2885,2885,2885,0
|
|
20240809,125300,735404740,2885,2885,2885,2885,0
|
|
20240809,125200,735404740,2885,2885,2885,2885,44
|
|
20240809,125100,735277800,2880,2880,2880,2880,0
|
|
20240809,125000,735277800,2880,2885,2885,2880,631
|
|
20240809,124900,733460515,2885,2885,2885,2885,8
|
|
20240809,124800,733437435,2885,2885,2885,2885,1
|
|
20240809,124700,733434550,2890,2890,2890,2890,0
|
|
20240809,124600,733434550,2890,2890,2890,2890,1
|
|
20240809,124500,733431660,2890,2885,2890,2885,59
|
|
20240809,124400,733261355,2890,2880,2890,2880,4
|
|
20240809,124300,733249825,2885,2885,2885,2885,0
|
|
20240809,124200,733249825,2885,2885,2885,2885,23
|
|
20240809,124100,733183470,2890,2890,2890,2890,1
|
|
20240809,124000,733180580,2885,2890,2890,2885,147
|
|
20240809,123900,732756385,2890,2890,2890,2890,30
|
|
20240809,123800,732669685,2890,2890,2890,2890,32
|
|
20240809,123700,732577205,2890,2890,2890,2890,60
|
|
20240809,123600,732403805,2890,2890,2890,2890,18
|
|
20240809,123500,732351785,2890,2890,2890,2890,0
|
|
20240809,123400,732351785,2890,2890,2890,2890,0
|
|
20240809,123300,732351785,2890,2885,2890,2885,3
|
|
20240809,123200,732343120,2890,2890,2890,2890,0
|
|
20240809,123100,732343120,2890,2890,2890,2890,0
|
|
20240809,123000,732343120,2890,2885,2890,2885,200
|
|
20240809,122900,731765625,2880,2880,2880,2880,0
|
|
20240809,122800,731765625,2880,2880,2880,2880,1
|
|
20240809,122700,731762745,2890,2890,2890,2890,0
|
|
20240809,122600,731762745,2890,2890,2890,2890,0
|
|
20240809,122500,731762745,2890,2890,2890,2890,0
|
|
20240809,122400,731762745,2890,2890,2890,2890,0
|
|
20240809,122300,731762745,2890,2885,2890,2885,10
|
|
20240809,122200,731733850,2890,2890,2890,2890,0
|
|
20240809,122100,731733850,2890,2890,2890,2875,3033
|
|
20240809,122000,723013930,2890,2890,2890,2890,10
|
|
20240809,121900,722985030,2890,2890,2890,2890,0
|
|
20240809,121800,722985030,2890,2890,2890,2890,0
|
|
20240809,121700,722985030,2890,2885,2890,2885,2
|
|
20240809,121600,722979255,2890,2890,2890,2890,0
|
|
20240809,121500,722979255,2890,2890,2890,2890,1
|
|
20240809,121400,722976365,2875,2895,2895,2875,4001
|
|
20240809,121300,711473470,2870,2890,2890,2870,3346
|
|
20240809,121200,701855525,2890,2890,2890,2890,0
|
|
20240809,121100,701855525,2890,2885,2890,2885,700
|
|
20240809,121000,699833145,2885,2885,2885,2885,0
|
|
20240809,120900,699833145,2885,2885,2885,2885,0
|
|
20240809,120800,699833145,2885,2885,2885,2885,10
|
|
20240809,120700,699804295,2885,2880,2885,2880,23
|
|
20240809,120600,699737975,2880,2880,2880,2880,0
|
|
20240809,120500,699737975,2880,2880,2880,2880,113
|
|
20240809,120400,699412535,2885,2885,2885,2885,60
|
|
20240809,120300,699239435,2885,2885,2885,2885,0
|
|
20240809,120200,699239435,2885,2885,2885,2885,0
|
|
20240809,120100,699239435,2885,2885,2885,2885,0
|
|
20240809,120000,699239435,2885,2885,2885,2885,0
|
|
20240809,115900,699239435,2885,2885,2885,2885,554
|
|
20240809,115800,697641145,2885,2885,2885,2885,0
|
|
20240809,115700,697641145,2885,2885,2885,2885,0
|
|
20240809,115600,697641145,2885,2885,2885,2885,0
|
|
20240809,115500,697641145,2885,2885,2885,2885,0
|
|
20240809,115400,697641145,2885,2885,2885,2885,0
|
|
20240809,115300,697641145,2885,2885,2885,2885,0
|
|
20240809,115200,697641145,2885,2885,2885,2885,1
|
|
20240809,115100,697638260,2890,2890,2890,2890,0
|
|
20240809,115000,697638260,2890,2890,2890,2890,0
|
|
20240809,114900,697638260,2890,2890,2890,2890,24
|
|
20240809,114800,697568900,2890,2890,2890,2890,300
|
|
20240809,114700,696701900,2885,2885,2885,2885,0
|
|
20240809,114600,696701900,2885,2885,2885,2885,1
|
|
20240809,114500,696699015,2890,2890,2890,2890,0
|
|
20240809,114400,696699015,2890,2890,2890,2890,252
|
|
20240809,114300,695970735,2885,2885,2885,2885,1
|
|
20240809,114200,695967850,2890,2890,2890,2890,0
|
|
20240809,114100,695967850,2890,2890,2890,2885,12
|
|
20240809,114000,695933175,2885,2885,2885,2885,100
|
|
20240809,113900,695644675,2890,2890,2890,2890,0
|
|
20240809,113800,695644675,2890,2890,2890,2890,0
|
|
20240809,113700,695644675,2890,2890,2890,2890,1
|
|
20240809,113600,695641785,2875,2875,2875,2875,811
|
|
20240809,113500,693310160,2875,2880,2880,2875,17
|
|
20240809,113400,693261280,2885,2885,2885,2885,0
|
|
20240809,113300,693261280,2885,2885,2885,2885,0
|
|
20240809,113200,693261280,2885,2885,2885,2885,1
|
|
20240809,113100,693258395,2880,2880,2880,2880,822
|
|
20240809,113000,690891035,2880,2880,2880,2880,1
|
|
20240809,112900,690888155,2885,2885,2885,2885,9
|
|
20240809,112800,690862190,2885,2885,2885,2885,1
|
|
20240809,112700,690859305,2875,2875,2875,2875,40
|
|
20240809,112600,690744305,2885,2885,2885,2885,0
|
|
20240809,112500,690744305,2885,2885,2885,2885,0
|
|
20240809,112400,690744305,2885,2885,2885,2885,5
|
|
20240809,112300,690729880,2880,2880,2880,2880,2
|
|
20240809,112200,690724120,2880,2880,2880,2880,18
|
|
20240809,112100,690672280,2880,2880,2880,2880,0
|
|
20240809,112000,690672280,2880,2880,2880,2880,0
|
|
20240809,111900,690672280,2880,2880,2880,2880,1
|
|
20240809,111800,690669400,2880,2880,2880,2880,40
|
|
20240809,111700,690554200,2880,2880,2880,2880,100
|
|
20240809,111600,690266200,2890,2890,2890,2890,0
|
|
20240809,111500,690266200,2890,2890,2890,2890,6
|
|
20240809,111400,690248860,2890,2885,2890,2885,10
|
|
20240809,111300,690220005,2890,2890,2890,2890,0
|
|
20240809,111200,690220005,2890,2890,2890,2890,0
|
|
20240809,111100,690220005,2890,2885,2890,2885,2
|
|
20240809,111000,690214230,2880,2885,2890,2880,502
|
|
20240809,110900,688768455,2875,2880,2880,2875,1929
|
|
20240809,110800,683215325,2895,2895,2895,2895,0
|
|
20240809,110700,683215325,2895,2890,2895,2890,2
|
|
20240809,110600,683209540,2885,2885,2885,2885,0
|
|
20240809,110500,683209540,2885,2885,2885,2885,506
|
|
20240809,110400,681749730,2895,2895,2895,2895,0
|
|
20240809,110300,681749730,2895,2890,2895,2880,576
|
|
20240809,110200,680090825,2880,2880,2880,2880,0
|
|
20240809,110100,680090825,2880,2880,2880,2880,0
|
|
20240809,110000,680090825,2880,2880,2880,2880,500
|
|
20240809,105900,678650825,2890,2880,2890,2880,940
|
|
20240809,105800,675940225,2885,2890,2890,2885,1211
|
|
20240809,105700,672446440,2890,2890,2890,2890,592
|
|
20240809,105600,670735560,2890,2890,2890,2890,294
|
|
20240809,105500,669885900,2895,2895,2895,2895,0
|
|
20240809,105400,669885900,2895,2895,2895,2895,0
|
|
20240809,105300,669885900,2895,2895,2895,2895,365
|
|
20240809,105200,668829225,2905,2905,2905,2905,0
|
|
20240809,105100,668829225,2905,2905,2905,2905,20
|
|
20240809,105000,668771125,2905,2905,2905,2905,0
|
|
20240809,104900,668771125,2905,2900,2905,2900,2
|
|
20240809,104800,668765320,2900,2900,2900,2900,0
|
|
20240809,104700,668765320,2900,2900,2900,2900,2
|
|
20240809,104600,668759520,2900,2890,2900,2890,1529
|
|
20240809,104500,664328720,2890,2900,2900,2890,301
|
|
20240809,104400,663458820,2895,2895,2895,2895,1
|
|
20240809,104300,663455925,2895,2895,2895,2895,0
|
|
20240809,104200,663455925,2895,2895,2895,2895,1
|
|
20240809,104100,663453030,2895,2890,2895,2890,1455
|
|
20240809,104000,659240990,2890,2890,2890,2890,0
|
|
20240809,103900,659240990,2890,2895,2900,2890,1828
|
|
20240809,103800,653957560,2895,2895,2895,2895,1245
|
|
20240809,103700,650353285,2900,2900,2900,2900,0
|
|
20240809,103600,650353285,2900,2900,2900,2900,100
|
|
20240809,103500,650063285,2900,2905,2905,2900,2607
|
|
20240809,103400,642501985,2920,2920,2920,2920,0
|
|
20240809,103300,642501985,2920,2915,2920,2915,1294
|
|
20240809,103200,638727475,2905,2915,2915,2900,7110
|
|
20240809,103100,618093245,2915,2915,2915,2915,0
|
|
20240809,103000,618093245,2915,2915,2915,2915,0
|
|
20240809,102900,618093245,2915,2915,2915,2915,42
|
|
20240809,102800,617970815,2915,2910,2915,2910,445
|
|
20240809,102700,616675830,2915,2915,2915,2915,10
|
|
20240809,102600,616646680,2915,2915,2915,2915,0
|
|
20240809,102500,616646680,2915,2915,2920,2915,7
|
|
20240809,102400,616626250,2915,2915,2915,2915,20
|
|
20240809,102300,616567950,2920,2920,2920,2920,0
|
|
20240809,102200,616567950,2920,2915,2920,2915,131
|
|
20240809,102100,616185440,2920,2910,2920,2905,136
|
|
20240809,102000,615790320,2920,2920,2920,2920,0
|
|
20240809,101900,615790320,2920,2920,2920,2920,0
|
|
20240809,101800,615790320,2920,2920,2920,2920,0
|
|
20240809,101700,615790320,2920,2915,2920,2915,5
|
|
20240809,101600,615775740,2905,2915,2915,2905,61
|
|
20240809,101500,615598525,2905,2910,2910,2905,301
|
|
20240809,101400,614722620,2910,2915,2915,2910,859
|
|
20240809,101300,612220055,2930,2930,2930,2930,1
|
|
20240809,101200,612217125,2930,2930,2930,2930,16
|
|
20240809,101100,612170245,2930,2930,2930,2930,100
|
|
20240809,101000,611877245,2935,2915,2935,2915,7
|
|
20240809,100900,611856775,2915,2915,2915,2915,1
|
|
20240809,100800,611853860,2940,2920,2940,2920,1000
|
|
20240809,100700,608926905,2905,2920,2920,2905,1176
|
|
20240809,100600,605500485,2905,2915,2915,2905,167
|
|
20240809,100500,605015080,2920,2920,2920,2920,0
|
|
20240809,100400,605015080,2920,2920,2920,2920,0
|
|
20240809,100300,605015080,2920,2920,2925,2920,603
|
|
20240809,100200,603254315,2905,2910,2920,2905,1313
|
|
20240809,100100,599433480,2925,2925,2925,2925,1
|
|
20240809,100000,599430555,2925,2925,2925,2925,200
|
|
20240809,095900,598845555,2935,2935,2935,2935,500
|
|
20240809,095800,597378055,2935,2925,2935,2925,2386
|
|
20240809,095700,590385710,2925,2900,2925,2900,898
|
|
20240809,095600,587759120,2925,2915,2925,2915,126
|
|
20240809,095500,587391800,2895,2930,2930,2895,6067
|
|
20240809,095400,569740735,2935,2935,2935,2935,3
|
|
20240809,095300,569731930,2930,2920,2930,2920,627
|
|
20240809,095200,567900100,2925,2925,2925,2925,1
|
|
20240809,095100,567897175,2940,2940,2940,2940,0
|
|
20240809,095000,567897175,2940,2920,2940,2920,1006
|
|
20240809,094900,564945235,2930,2930,2930,2930,290
|
|
20240809,094800,564095535,2930,2915,2930,2915,12
|
|
20240809,094700,564060510,2935,2915,2935,2915,6973
|
|
20240809,094600,543675560,2910,2910,2910,2910,239
|
|
20240809,094500,542980070,2915,2915,2915,2915,100
|
|
20240809,094400,542688570,2910,2910,2910,2910,344
|
|
20240809,094300,541687530,2910,2920,2920,2910,1305
|
|
20240809,094200,537889970,2925,2925,2925,2925,854
|
|
20240809,094100,535392020,2920,2915,2920,2910,3850
|
|
20240809,094000,524159310,2915,2905,2915,2900,112
|
|
20240809,093900,523833850,2900,2895,2900,2895,1427
|
|
20240809,093800,519702675,2895,2895,2895,2895,0
|
|
20240809,093700,519702675,2895,2895,2895,2895,0
|
|
20240809,093600,519702675,2895,2890,2895,2890,206
|
|
20240809,093500,519106440,2890,2900,2900,2890,1110
|
|
20240809,093400,515893550,2900,2900,2900,2900,646
|
|
20240809,093300,514020150,2900,2900,2900,2900,452
|
|
20240809,093200,512709350,2905,2905,2905,2905,100
|
|
20240809,093100,512418850,2915,2915,2920,2915,35
|
|
20240809,093000,512316660,2920,2915,2920,2915,982
|
|
20240809,092900,509449755,2915,2915,2915,2915,0
|
|
20240809,092800,509449755,2915,2915,2920,2915,1996
|
|
20240809,092700,503626435,2910,2890,2910,2890,75711
|
|
20240809,092600,284818505,2890,2890,2890,2885,23955
|
|
20240809,092500,215600485,2890,2885,2895,2885,1819
|
|
20240809,092400,210344220,2885,2885,2890,2885,1502
|
|
20240809,092300,206010940,2885,2895,2900,2885,2432
|
|
20240809,092200,198980815,2905,2895,2910,2895,299
|
|
20240809,092100,198114720,2905,2910,2910,2895,425
|
|
20240809,092000,196879465,2910,2895,2910,2890,529
|
|
20240809,091900,195349025,2895,2920,2920,2895,2363
|
|
20240809,091800,188498090,2900,2910,2910,2900,5203
|
|
20240809,091700,173405685,2920,2905,2920,2905,1798
|
|
20240809,091600,168161235,2920,2920,2925,2915,3863
|
|
20240809,091500,156878850,2905,2900,2915,2890,8452
|
|
20240809,091400,132295880,2910,2895,2910,2890,6990
|
|
20240809,091300,112019805,2900,2890,2955,2870,10761
|
|
20240809,091200,80796875,2885,2860,2885,2850,2087
|
|
20240809,091100,74803110,2860,2860,2865,2850,605
|
|
20240809,091000,73074365,2850,2865,2870,2850,8486
|
|
20240809,090900,48800640,2865,2865,2875,2865,4666
|
|
20240809,090800,35412410,2865,2835,2865,2830,6348
|
|
20240809,090700,17277955,2830,2835,2835,2830,1200
|
|
20240809,090600,13879575,2845,2830,2845,2830,666
|
|
20240809,090500,11989090,2830,2830,2830,2830,122
|
|
20240809,090400,11643830,2830,2830,2830,2830,837
|
|
20240809,090300,9275120,2830,2800,2830,2800,793
|
|
20240809,090200,7039450,2800,2805,2805,2800,601
|
|
20240809,090100,5356630,2820,2815,2820,2815,15
|
|
20240809,090000,5314400,2800,2800,2800,2800,1883
|