634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,193100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,193000,2911899380,2740,2740,2740,2740,0
|
|
20240829,192900,2911899380,2740,2740,2740,2740,0
|
|
20240829,192800,2911899380,2740,2740,2740,2740,0
|
|
20240829,192700,2911899380,2740,2740,2740,2740,0
|
|
20240829,192600,2911899380,2740,2740,2740,2740,0
|
|
20240829,192500,2911899380,2740,2740,2740,2740,0
|
|
20240829,192400,2911899380,2740,2740,2740,2740,0
|
|
20240829,192300,2911899380,2740,2740,2740,2740,0
|
|
20240829,192200,2911899380,2740,2740,2740,2740,0
|
|
20240829,192100,2911899380,2740,2740,2740,2740,0
|
|
20240829,192000,2911899380,2740,2740,2740,2740,0
|
|
20240829,191900,2911899380,2740,2740,2740,2740,0
|
|
20240829,191800,2911899380,2740,2740,2740,2740,0
|
|
20240829,191700,2911899380,2740,2740,2740,2740,0
|
|
20240829,191600,2911899380,2740,2740,2740,2740,0
|
|
20240829,191500,2911899380,2740,2740,2740,2740,0
|
|
20240829,191400,2911899380,2740,2740,2740,2740,0
|
|
20240829,191300,2911899380,2740,2740,2740,2740,0
|
|
20240829,191200,2911899380,2740,2740,2740,2740,0
|
|
20240829,191100,2911899380,2740,2740,2740,2740,0
|
|
20240829,191000,2911899380,2740,2740,2740,2740,0
|
|
20240829,190900,2911899380,2740,2740,2740,2740,0
|
|
20240829,190800,2911899380,2740,2740,2740,2740,0
|
|
20240829,190700,2911899380,2740,2740,2740,2740,0
|
|
20240829,190600,2911899380,2740,2740,2740,2740,0
|
|
20240829,190500,2911899380,2740,2740,2740,2740,0
|
|
20240829,190400,2911899380,2740,2740,2740,2740,0
|
|
20240829,190300,2911899380,2740,2740,2740,2740,0
|
|
20240829,190200,2911899380,2740,2740,2740,2740,0
|
|
20240829,190100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,190000,2911899380,2740,2740,2740,2740,0
|
|
20240829,185900,2911899380,2740,2740,2740,2740,0
|
|
20240829,185800,2911899380,2740,2740,2740,2740,0
|
|
20240829,185700,2911899380,2740,2740,2740,2740,0
|
|
20240829,185600,2911899380,2740,2740,2740,2740,0
|
|
20240829,185500,2911899380,2740,2740,2740,2740,0
|
|
20240829,185400,2911899380,2740,2740,2740,2740,0
|
|
20240829,185300,2911899380,2740,2740,2740,2740,0
|
|
20240829,185200,2911899380,2740,2740,2740,2740,0
|
|
20240829,185100,2911899380,2740,2740,2740,2740,0
|
|
20240829,185000,2911899380,2740,2740,2740,2740,0
|
|
20240829,184900,2911899380,2740,2740,2740,2740,0
|
|
20240829,184800,2911899380,2740,2740,2740,2740,0
|
|
20240829,184700,2911899380,2740,2740,2740,2740,0
|
|
20240829,184600,2911899380,2740,2740,2740,2740,0
|
|
20240829,184500,2911899380,2740,2740,2740,2740,0
|
|
20240829,184400,2911899380,2740,2740,2740,2740,0
|
|
20240829,184300,2911899380,2740,2740,2740,2740,0
|
|
20240829,184200,2911899380,2740,2740,2740,2740,0
|
|
20240829,184100,2911899380,2740,2740,2740,2740,0
|
|
20240829,184000,2911899380,2740,2740,2740,2740,0
|
|
20240829,183900,2911899380,2740,2740,2740,2740,0
|
|
20240829,183800,2911899380,2740,2740,2740,2740,0
|
|
20240829,183700,2911899380,2740,2740,2740,2740,0
|
|
20240829,183600,2911899380,2740,2740,2740,2740,0
|
|
20240829,183500,2911899380,2740,2740,2740,2740,0
|
|
20240829,183400,2911899380,2740,2740,2740,2740,0
|
|
20240829,183300,2911899380,2740,2740,2740,2740,0
|
|
20240829,183200,2911899380,2740,2740,2740,2740,0
|
|
20240829,183100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,183000,2911899380,2740,2740,2740,2740,0
|
|
20240829,182900,2911899380,2740,2740,2740,2740,0
|
|
20240829,182800,2911899380,2740,2740,2740,2740,0
|
|
20240829,182700,2911899380,2740,2740,2740,2740,0
|
|
20240829,182600,2911899380,2740,2740,2740,2740,0
|
|
20240829,182500,2911899380,2740,2740,2740,2740,0
|
|
20240829,182400,2911899380,2740,2740,2740,2740,0
|
|
20240829,182300,2911899380,2740,2740,2740,2740,0
|
|
20240829,182200,2911899380,2740,2740,2740,2740,0
|
|
20240829,182100,2911899380,2740,2740,2740,2740,0
|
|
20240829,182000,2911899380,2740,2740,2740,2740,0
|
|
20240829,181900,2911899380,2740,2740,2740,2740,0
|
|
20240829,181800,2911899380,2740,2740,2740,2740,0
|
|
20240829,181700,2911899380,2740,2740,2740,2740,0
|
|
20240829,181600,2911899380,2740,2740,2740,2740,0
|
|
20240829,181500,2911899380,2740,2740,2740,2740,0
|
|
20240829,181400,2911899380,2740,2740,2740,2740,0
|
|
20240829,181300,2911899380,2740,2740,2740,2740,0
|
|
20240829,181200,2911899380,2740,2740,2740,2740,0
|
|
20240829,181100,2911899380,2740,2740,2740,2740,0
|
|
20240829,181000,2911899380,2740,2740,2740,2740,0
|
|
20240829,180900,2911899380,2740,2740,2740,2740,0
|
|
20240829,180800,2911899380,2740,2740,2740,2740,0
|
|
20240829,180700,2911899380,2740,2740,2740,2740,0
|
|
20240829,180600,2911899380,2740,2740,2740,2740,0
|
|
20240829,180500,2911899380,2740,2740,2740,2740,0
|
|
20240829,180400,2911899380,2740,2740,2740,2740,0
|
|
20240829,180300,2911899380,2740,2740,2740,2740,0
|
|
20240829,180200,2911899380,2740,2740,2740,2740,0
|
|
20240829,180100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,180000,2911899380,2740,2740,2740,2740,0
|
|
20240829,175900,2911899380,2740,2740,2740,2740,0
|
|
20240829,175800,2911899380,2740,2740,2740,2740,0
|
|
20240829,175700,2911899380,2740,2740,2740,2740,0
|
|
20240829,175600,2911899380,2740,2740,2740,2740,0
|
|
20240829,175500,2911899380,2740,2740,2740,2740,0
|
|
20240829,175400,2911899380,2740,2740,2740,2740,0
|
|
20240829,175300,2911899380,2740,2740,2740,2740,0
|
|
20240829,175200,2911899380,2740,2740,2740,2740,0
|
|
20240829,175100,2911899380,2740,2740,2740,2740,0
|
|
20240829,175000,2911899380,2740,2740,2740,2740,0
|
|
20240829,174900,2911899380,2740,2740,2740,2740,0
|
|
20240829,174800,2911899380,2740,2740,2740,2740,0
|
|
20240829,174700,2911899380,2740,2740,2740,2740,0
|
|
20240829,174600,2911899380,2740,2740,2740,2740,0
|
|
20240829,174500,2911899380,2740,2740,2740,2740,0
|
|
20240829,174400,2911899380,2740,2740,2740,2740,0
|
|
20240829,174300,2911899380,2740,2740,2740,2740,0
|
|
20240829,174200,2911899380,2740,2740,2740,2740,0
|
|
20240829,174100,2911899380,2740,2740,2740,2740,0
|
|
20240829,174000,2911899380,2740,2740,2740,2740,0
|
|
20240829,173900,2911899380,2740,2740,2740,2740,0
|
|
20240829,173800,2911899380,2740,2740,2740,2740,0
|
|
20240829,173700,2911899380,2740,2740,2740,2740,0
|
|
20240829,173600,2911899380,2740,2740,2740,2740,0
|
|
20240829,173500,2911899380,2740,2740,2740,2740,0
|
|
20240829,173400,2911899380,2740,2740,2740,2740,0
|
|
20240829,173300,2911899380,2740,2740,2740,2740,0
|
|
20240829,173200,2911899380,2740,2740,2740,2740,0
|
|
20240829,173100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,173000,2911899380,2740,2740,2740,2740,0
|
|
20240829,172900,2911899380,2740,2740,2740,2740,0
|
|
20240829,172800,2911899380,2740,2740,2740,2740,0
|
|
20240829,172700,2911899380,2740,2740,2740,2740,0
|
|
20240829,172600,2911899380,2740,2740,2740,2740,0
|
|
20240829,172500,2911899380,2740,2740,2740,2740,0
|
|
20240829,172400,2911899380,2740,2740,2740,2740,0
|
|
20240829,172300,2911899380,2740,2740,2740,2740,0
|
|
20240829,172200,2911899380,2740,2740,2740,2740,0
|
|
20240829,172100,2911899380,2740,2740,2740,2740,0
|
|
20240829,172000,2911899380,2740,2740,2740,2740,0
|
|
20240829,171900,2911899380,2740,2740,2740,2740,0
|
|
20240829,171800,2911899380,2740,2740,2740,2740,0
|
|
20240829,171700,2911899380,2740,2740,2740,2740,0
|
|
20240829,171600,2911899380,2740,2740,2740,2740,0
|
|
20240829,171500,2911899380,2740,2740,2740,2740,0
|
|
20240829,171400,2911899380,2740,2740,2740,2740,0
|
|
20240829,171300,2911899380,2740,2740,2740,2740,0
|
|
20240829,171200,2911899380,2740,2740,2740,2740,0
|
|
20240829,171100,2911899380,2740,2740,2740,2740,0
|
|
20240829,171000,2911899380,2740,2740,2740,2740,0
|
|
20240829,170900,2911899380,2740,2740,2740,2740,0
|
|
20240829,170800,2911899380,2740,2740,2740,2740,0
|
|
20240829,170700,2911899380,2740,2740,2740,2740,0
|
|
20240829,170600,2911899380,2740,2740,2740,2740,0
|
|
20240829,170500,2911899380,2740,2740,2740,2740,0
|
|
20240829,170400,2911899380,2740,2740,2740,2740,0
|
|
20240829,170300,2911899380,2740,2740,2740,2740,0
|
|
20240829,170200,2911899380,2740,2740,2740,2740,0
|
|
20240829,170100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,170000,2911899380,2740,2740,2740,2740,0
|
|
20240829,165900,2911899380,2740,2740,2740,2740,0
|
|
20240829,165800,2911899380,2740,2740,2740,2740,0
|
|
20240829,165700,2911899380,2740,2740,2740,2740,0
|
|
20240829,165600,2911899380,2740,2740,2740,2740,0
|
|
20240829,165500,2911899380,2740,2740,2740,2740,0
|
|
20240829,165400,2911899380,2740,2740,2740,2740,0
|
|
20240829,165300,2911899380,2740,2740,2740,2740,0
|
|
20240829,165200,2911899380,2740,2740,2740,2740,0
|
|
20240829,165100,2911899380,2740,2740,2740,2740,0
|
|
20240829,165000,2911899380,2740,2740,2740,2740,0
|
|
20240829,164900,2911899380,2740,2740,2740,2740,0
|
|
20240829,164800,2911899380,2740,2740,2740,2740,0
|
|
20240829,164700,2911899380,2740,2740,2740,2740,0
|
|
20240829,164600,2911899380,2740,2740,2740,2740,0
|
|
20240829,164500,2911899380,2740,2740,2740,2740,0
|
|
20240829,164400,2911899380,2740,2740,2740,2740,0
|
|
20240829,164300,2911899380,2740,2740,2740,2740,0
|
|
20240829,164200,2911899380,2740,2740,2740,2740,0
|
|
20240829,164100,2911899380,2740,2740,2740,2740,0
|
|
20240829,164000,2911899380,2740,2740,2740,2740,0
|
|
20240829,163900,2911899380,2740,2740,2740,2740,0
|
|
20240829,163800,2911899380,2740,2740,2740,2740,0
|
|
20240829,163700,2911899380,2740,2740,2740,2740,0
|
|
20240829,163600,2911899380,2740,2740,2740,2740,0
|
|
20240829,163500,2911899380,2740,2740,2740,2740,0
|
|
20240829,163400,2911899380,2740,2740,2740,2740,0
|
|
20240829,163300,2911899380,2740,2740,2740,2740,0
|
|
20240829,163200,2911899380,2740,2740,2740,2740,0
|
|
20240829,163100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,163000,2911899380,2740,2740,2740,2740,0
|
|
20240829,162900,2911899380,2740,2740,2740,2740,0
|
|
20240829,162800,2911899380,2740,2740,2740,2740,0
|
|
20240829,162700,2911899380,2740,2740,2740,2740,0
|
|
20240829,162600,2911899380,2740,2740,2740,2740,0
|
|
20240829,162500,2911899380,2740,2740,2740,2740,0
|
|
20240829,162400,2911899380,2740,2740,2740,2740,0
|
|
20240829,162300,2911899380,2740,2740,2740,2740,0
|
|
20240829,162200,2911899380,2740,2740,2740,2740,0
|
|
20240829,162100,2911899380,2740,2740,2740,2740,0
|
|
20240829,162000,2911899380,2740,2740,2740,2740,0
|
|
20240829,161900,2911899380,2740,2740,2740,2740,0
|
|
20240829,161800,2911899380,2740,2740,2740,2740,0
|
|
20240829,161700,2911899380,2740,2740,2740,2740,0
|
|
20240829,161600,2911899380,2740,2740,2740,2740,0
|
|
20240829,161500,2911899380,2740,2740,2740,2740,0
|
|
20240829,161400,2911899380,2740,2740,2740,2740,0
|
|
20240829,161300,2911899380,2740,2740,2740,2740,0
|
|
20240829,161200,2911899380,2740,2740,2740,2740,0
|
|
20240829,161100,2911899380,2740,2740,2740,2740,0
|
|
20240829,161000,2911899380,2740,2740,2740,2740,0
|
|
20240829,160900,2911899380,2740,2740,2740,2740,0
|
|
20240829,160800,2911899380,2740,2740,2740,2740,0
|
|
20240829,160700,2911899380,2740,2740,2740,2740,0
|
|
20240829,160600,2911899380,2740,2740,2740,2740,0
|
|
20240829,160500,2911899380,2740,2740,2740,2740,0
|
|
20240829,160400,2911899380,2740,2740,2740,2740,0
|
|
20240829,160300,2911899380,2740,2740,2740,2740,0
|
|
20240829,160200,2911899380,2740,2740,2740,2740,0
|
|
20240829,160100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,160000,2911899380,2740,2740,2740,2740,0
|
|
20240829,155900,2911899380,2740,2740,2740,2740,0
|
|
20240829,155800,2911899380,2740,2740,2740,2740,0
|
|
20240829,155700,2911899380,2740,2740,2740,2740,0
|
|
20240829,155600,2911899380,2740,2740,2740,2740,0
|
|
20240829,155500,2911899380,2740,2740,2740,2740,0
|
|
20240829,155400,2911899380,2740,2740,2740,2740,0
|
|
20240829,155300,2911899380,2740,2740,2740,2740,0
|
|
20240829,155200,2911899380,2740,2740,2740,2740,0
|
|
20240829,155100,2911899380,2740,2740,2740,2740,0
|
|
20240829,155000,2911899380,2740,2740,2740,2740,0
|
|
20240829,154900,2911899380,2740,2740,2740,2740,0
|
|
20240829,154800,2911899380,2740,2740,2740,2740,0
|
|
20240829,154700,2911899380,2740,2740,2740,2740,0
|
|
20240829,154600,2911899380,2740,2740,2740,2740,0
|
|
20240829,154500,2911899380,2740,2740,2740,2740,0
|
|
20240829,154400,2911899380,2740,2740,2740,2740,0
|
|
20240829,154300,2911899380,2740,2740,2740,2740,0
|
|
20240829,154200,2911899380,2740,2740,2740,2740,0
|
|
20240829,154100,2911899380,2740,2740,2740,2740,0
|
|
20240829,154000,2911899380,2740,2740,2740,2740,0
|
|
20240829,153900,2911899380,2740,2740,2740,2740,0
|
|
20240829,153800,2911899380,2740,2740,2740,2740,0
|
|
20240829,153700,2911899380,2740,2740,2740,2740,0
|
|
20240829,153600,2911899380,2740,2740,2740,2740,0
|
|
20240829,153500,2911899380,2740,2740,2740,2740,0
|
|
20240829,153400,2911899380,2740,2740,2740,2740,0
|
|
20240829,153300,2911899380,2740,2740,2740,2740,0
|
|
20240829,153200,2911899380,2740,2740,2740,2740,0
|
|
20240829,153100,2911899380,2740,2740,2740,2740,15713
|
|
20240829,153000,2911899380,2740,2740,2740,2740,15713
|
|
20240829,152900,2868845760,2735,2735,2735,2735,0
|
|
20240829,152800,2868845760,2735,2735,2735,2735,0
|
|
20240829,152700,2868845760,2735,2735,2735,2735,0
|
|
20240829,152600,2868845760,2735,2735,2735,2735,0
|
|
20240829,152500,2868845760,2735,2735,2735,2735,0
|
|
20240829,152400,2868845760,2735,2735,2735,2735,0
|
|
20240829,152300,2868845760,2735,2735,2735,2735,0
|
|
20240829,152200,2868845760,2735,2735,2735,2735,0
|
|
20240829,152100,2868845760,2735,2735,2735,2735,0
|
|
20240829,152000,2868845760,2735,2735,2735,2735,0
|
|
20240829,151900,2868845760,2735,2715,2735,2710,8743
|
|
20240829,151800,2845102160,2715,2740,2740,2715,648
|
|
20240829,151700,2843333010,2745,2725,2745,2710,7263
|
|
20240829,151600,2823522295,2725,2720,2725,2720,67
|
|
20240829,151500,2823339855,2720,2725,2725,2710,7306
|
|
20240829,151400,2803516685,2725,2735,2740,2720,21772
|
|
20240829,151300,2744152870,2740,2745,2760,2740,2553
|
|
20240829,151200,2737148355,2765,2750,2765,2745,606
|
|
20240829,151100,2735483035,2760,2755,2760,2750,1055
|
|
20240829,151000,2732579215,2760,2750,2770,2750,3205
|
|
20240829,150900,2723741465,2755,2730,2790,2730,41587
|
|
20240829,150800,2608443650,2735,2725,2745,2725,6407
|
|
20240829,150700,2590914020,2730,2730,2735,2730,2277
|
|
20240829,150600,2584697750,2730,2710,2730,2710,2456
|
|
20240829,150500,2578019370,2710,2725,2725,2710,31
|
|
20240829,150400,2577935345,2710,2725,2730,2710,2126
|
|
20240829,150300,2572168310,2715,2735,2735,2715,4208
|
|
20240829,150200,2560706850,2735,2730,2735,2720,345
|
|
20240829,150100,2559768215,2720,2720,2735,2720,661
|
|
20240829,150000,2557970235,2725,2730,2730,2725,171
|
|
20240829,145900,2557504245,2740,2735,2740,2730,1835
|
|
20240829,145800,2552493430,2735,2720,2755,2720,4614
|
|
20240829,145700,2539840985,2735,2740,2740,2720,306
|
|
20240829,145600,2539008590,2725,2730,2740,2725,3414
|
|
20240829,145500,2529700725,2740,2730,2750,2730,229
|
|
20240829,145400,2529075385,2750,2730,2750,2730,2935
|
|
20240829,145300,2521028545,2730,2755,2760,2730,4291
|
|
20240829,145200,2509283855,2750,2745,2765,2745,4739
|
|
20240829,145100,2496238755,2730,2750,2765,2730,5939
|
|
20240829,145000,2479875420,2750,2720,2755,2720,16195
|
|
20240829,144900,2435443970,2730,2720,2730,2715,1068
|
|
20240829,144800,2432535910,2715,2710,2715,2695,1207
|
|
20240829,144700,2429261095,2705,2700,2705,2700,3304
|
|
20240829,144600,2420332995,2695,2700,2700,2695,51
|
|
20240829,144500,2420195300,2700,2695,2700,2695,88
|
|
20240829,144400,2419958060,2680,2690,2690,2680,8969
|
|
20240829,144300,2395886115,2700,2700,2700,2700,1
|
|
20240829,144200,2395883415,2685,2695,2695,2685,2
|
|
20240829,144100,2395878035,2700,2695,2700,2695,15
|
|
20240829,144000,2395837590,2700,2700,2700,2700,112
|
|
20240829,143900,2395535190,2685,2685,2685,2685,3
|
|
20240829,143800,2395527135,2700,2695,2700,2695,222
|
|
20240829,143700,2394928785,2685,2685,2685,2685,291
|
|
20240829,143600,2394147450,2700,2690,2700,2685,831
|
|
20240829,143500,2391913255,2690,2695,2695,2690,520
|
|
20240829,143400,2390511955,2695,2695,2700,2695,118
|
|
20240829,143300,2390193500,2700,2700,2700,2700,0
|
|
20240829,143200,2390193500,2700,2695,2700,2695,361
|
|
20240829,143100,2389219105,2700,2700,2700,2695,315
|
|
20240829,143000,2388369675,2695,2700,2705,2685,3097
|
|
20240829,142900,2380045420,2705,2700,2705,2700,184
|
|
20240829,142800,2379548615,2700,2700,2700,2700,389
|
|
20240829,142700,2378498315,2700,2700,2700,2700,13
|
|
20240829,142600,2378463215,2700,2700,2700,2700,0
|
|
20240829,142500,2378463215,2700,2695,2700,2695,19
|
|
20240829,142400,2378411930,2695,2695,2695,2695,285
|
|
20240829,142300,2377643855,2695,2695,2700,2695,2475
|
|
20240829,142200,2370973725,2700,2700,2700,2695,1021
|
|
20240829,142100,2368222025,2700,2705,2705,2695,3673
|
|
20240829,142000,2358306105,2705,2700,2705,2700,101
|
|
20240829,141900,2358033400,2705,2705,2705,2705,189
|
|
20240829,141800,2357522155,2700,2695,2705,2695,1217
|
|
20240829,141700,2354235370,2705,2695,2705,2695,251
|
|
20240829,141600,2353558915,2705,2710,2710,2695,2582
|
|
20240829,141500,2346596985,2705,2695,2705,2695,3678
|
|
20240829,141400,2336683870,2695,2695,2695,2695,0
|
|
20240829,141300,2336683870,2695,2685,2695,2685,117
|
|
20240829,141200,2336368750,2685,2695,2705,2685,3166
|
|
20240829,141100,2327847435,2695,2705,2705,2695,9993
|
|
20240829,141000,2300906200,2700,2700,2700,2700,1090
|
|
20240829,140900,2297963200,2705,2700,2705,2700,271
|
|
20240829,140800,2297230460,2700,2700,2700,2700,836
|
|
20240829,140700,2294973260,2700,2690,2700,2690,1300
|
|
20240829,140600,2291470400,2695,2695,2695,2695,1105
|
|
20240829,140500,2288492425,2695,2690,2695,2690,59
|
|
20240829,140400,2288333615,2695,2695,2695,2680,10617
|
|
20240829,140300,2259779430,2680,2690,2700,2680,8920
|
|
20240829,140200,2235851500,2690,2710,2725,2690,8424
|
|
20240829,140100,2213075835,2715,2710,2725,2710,3736
|
|
20240829,140000,2202927590,2710,2700,2710,2695,6537
|
|
20240829,135900,2185277055,2700,2680,2710,2680,2112
|
|
20240829,135800,2179587135,2680,2680,2680,2680,2022
|
|
20240829,135700,2174168175,2680,2685,2685,2675,933
|
|
20240829,135600,2171667735,2690,2685,2690,2680,1440
|
|
20240829,135500,2167806510,2690,2695,2700,2690,7182
|
|
20240829,135400,2148463030,2695,2705,2725,2690,10539
|
|
20240829,135300,2119993275,2700,2720,2735,2700,23742
|
|
20240829,135200,2055394330,2725,2690,2725,2680,11856
|
|
20240829,135100,2023297140,2690,2690,2695,2675,3265
|
|
20240829,135000,2014536405,2690,2690,2695,2675,1277
|
|
20240829,134900,2011113630,2690,2690,2695,2690,1736
|
|
20240829,134800,2006440500,2690,2685,2700,2685,11549
|
|
20240829,134700,1975321980,2685,2680,2685,2675,3118
|
|
20240829,134600,1966966700,2680,2680,2685,2680,2273
|
|
20240829,134500,1960874945,2680,2685,2695,2680,4464
|
|
20240829,134400,1948873035,2685,2680,2690,2675,4695
|
|
20240829,134300,1936298765,2675,2685,2685,2675,1029
|
|
20240829,134200,1933541710,2690,2690,2695,2670,11863
|
|
20240829,134100,1901775465,2690,2685,2690,2685,5588
|
|
20240829,134000,1886758445,2690,2695,2695,2685,3365
|
|
20240829,133900,1877711215,2695,2695,2700,2675,22644
|
|
20240829,133800,1816882920,2690,2715,2715,2690,19756
|
|
20240829,133700,1763515300,2715,2705,2730,2700,3625
|
|
20240829,133600,1753673560,2705,2715,2715,2705,24906
|
|
20240829,133500,1686231950,2715,2725,2735,2710,29340
|
|
20240829,133400,1606386075,2740,2735,2805,2725,43848
|
|
20240829,133300,1485858285,2740,2780,2780,2735,66429
|
|
20240829,133200,1302887810,2785,2760,2880,2755,144056
|
|
20240829,133100,898505530,2760,2740,2880,2735,115461
|
|
20240829,133000,576671945,2740,2720,2760,2720,29440
|
|
20240829,132900,495844580,2725,2715,2730,2695,17527
|
|
20240829,132800,448369140,2710,2730,2735,2705,12496
|
|
20240829,132700,414384020,2710,2745,2760,2710,16266
|
|
20240829,132600,369804445,2745,2725,2805,2725,38893
|
|
20240829,132500,262079160,2740,2740,2740,2740,114
|
|
20240829,132400,261766800,2735,2715,2740,2715,6528
|
|
20240829,132300,243950950,2720,2720,2720,2720,12
|
|
20240829,132200,243918310,2695,2700,2700,2695,2500
|
|
20240829,132100,237168395,2720,2720,2720,2720,11
|
|
20240829,132000,237138475,2705,2710,2715,2705,1443
|
|
20240829,131900,233235020,2705,2715,2715,2705,8283
|
|
20240829,131800,210794690,2740,2720,2740,2720,111
|
|
20240829,131700,210491960,2720,2720,2720,2720,10
|
|
20240829,131600,210464760,2725,2715,2725,2715,3524
|
|
20240829,131500,200896970,2725,2725,2725,2725,0
|
|
20240829,131400,200896970,2725,2725,2725,2725,0
|
|
20240829,131300,200896970,2725,2725,2725,2725,0
|
|
20240829,131200,200896970,2725,2725,2725,2725,1
|
|
20240829,131100,200894245,2715,2715,2715,2715,1
|
|
20240829,131000,200891530,2725,2725,2725,2725,0
|
|
20240829,130900,200891530,2725,2725,2725,2725,0
|
|
20240829,130800,200891530,2725,2725,2725,2725,0
|
|
20240829,130700,200891530,2725,2725,2725,2725,5
|
|
20240829,130600,200877905,2725,2725,2725,2725,1
|
|
20240829,130500,200875180,2725,2725,2725,2725,1
|
|
20240829,130400,200872455,2725,2725,2725,2725,0
|
|
20240829,130300,200872455,2725,2725,2725,2725,11
|
|
20240829,130200,200842480,2720,2720,2720,2720,0
|
|
20240829,130100,200842480,2720,2720,2725,2720,19
|
|
20240829,130000,200790750,2720,2725,2725,2720,15
|
|
20240829,125900,200749900,2730,2730,2730,2730,0
|
|
20240829,125800,200749900,2730,2730,2730,2730,0
|
|
20240829,125700,200749900,2730,2730,2730,2730,0
|
|
20240829,125600,200749900,2730,2730,2730,2730,0
|
|
20240829,125500,200749900,2730,2730,2730,2730,0
|
|
20240829,125400,200749900,2730,2730,2730,2730,1
|
|
20240829,125300,200747170,2715,2715,2715,2715,0
|
|
20240829,125200,200747170,2715,2730,2730,2715,11
|
|
20240829,125100,200717155,2715,2715,2715,2715,0
|
|
20240829,125000,200717155,2715,2735,2735,2715,2
|
|
20240829,124900,200711705,2720,2720,2720,2720,0
|
|
20240829,124800,200711705,2720,2720,2720,2720,360
|
|
20240829,124700,199732505,2735,2720,2735,2720,1370
|
|
20240829,124600,196006090,2740,2740,2740,2740,0
|
|
20240829,124500,196006090,2740,2740,2740,2740,0
|
|
20240829,124400,196006090,2740,2740,2740,2740,0
|
|
20240829,124300,196006090,2740,2740,2740,2740,0
|
|
20240829,124200,196006090,2740,2740,2740,2740,0
|
|
20240829,124100,196006090,2740,2740,2740,2740,0
|
|
20240829,124000,196006090,2740,2740,2740,2740,0
|
|
20240829,123900,196006090,2740,2740,2740,2740,0
|
|
20240829,123800,196006090,2740,2730,2740,2725,370
|
|
20240829,123700,194997630,2740,2740,2740,2740,18
|
|
20240829,123600,194948310,2740,2740,2740,2740,0
|
|
20240829,123500,194948310,2740,2740,2740,2740,5
|
|
20240829,123400,194934610,2740,2740,2740,2740,0
|
|
20240829,123300,194934610,2740,2740,2740,2730,39
|
|
20240829,123200,194827850,2730,2735,2745,2730,323
|
|
20240829,123100,193945995,2745,2735,2745,2730,145
|
|
20240829,123000,193549905,2745,2730,2745,2730,40
|
|
20240829,122900,193440485,2745,2735,2745,2735,300
|
|
20240829,122800,192619250,2735,2735,2735,2735,0
|
|
20240829,122700,192619250,2735,2735,2735,2720,1117
|
|
20240829,122600,189579060,2740,2740,2740,2740,0
|
|
20240829,122500,189579060,2740,2740,2740,2740,200
|
|
20240829,122400,189031060,2740,2740,2740,2740,100
|
|
20240829,122300,188757060,2720,2735,2745,2720,201
|
|
20240829,122200,188206735,2725,2730,2730,2725,400
|
|
20240829,122100,187116635,2740,2740,2740,2740,0
|
|
20240829,122000,187116635,2740,2740,2740,2740,0
|
|
20240829,121900,187116635,2740,2740,2740,2740,0
|
|
20240829,121800,187116635,2740,2740,2740,2740,0
|
|
20240829,121700,187116635,2740,2740,2740,2740,0
|
|
20240829,121600,187116635,2740,2740,2740,2740,0
|
|
20240829,121500,187116635,2740,2740,2740,2740,0
|
|
20240829,121400,187116635,2740,2740,2740,2740,0
|
|
20240829,121300,187116635,2740,2740,2740,2740,1
|
|
20240829,121200,187113895,2730,2735,2740,2730,520
|
|
20240829,121100,185694145,2730,2730,2730,2730,1
|
|
20240829,121000,185691415,2740,2740,2740,2740,0
|
|
20240829,120900,185691415,2740,2730,2740,2725,6567
|
|
20240829,120800,167786790,2730,2740,2740,2730,3
|
|
20240829,120700,167778580,2740,2740,2740,2740,58
|
|
20240829,120600,167619660,2740,2740,2740,2740,0
|
|
20240829,120500,167619660,2740,2740,2740,2740,22
|
|
20240829,120400,167559380,2740,2740,2740,2740,0
|
|
20240829,120300,167559380,2740,2740,2740,2740,0
|
|
20240829,120200,167559380,2740,2740,2740,2740,0
|
|
20240829,120100,167559380,2740,2740,2740,2740,0
|
|
20240829,120000,167559380,2740,2740,2740,2740,0
|
|
20240829,115900,167559380,2740,2740,2740,2740,1
|
|
20240829,115800,167556640,2735,2735,2735,2735,0
|
|
20240829,115700,167556640,2735,2735,2735,2735,281
|
|
20240829,115600,166788105,2730,2730,2730,2730,1000
|
|
20240829,115500,164058105,2730,2730,2730,2730,543
|
|
20240829,115400,162575715,2735,2735,2735,2735,20
|
|
20240829,115300,162521015,2725,2725,2725,2725,0
|
|
20240829,115200,162521015,2725,2725,2725,2725,0
|
|
20240829,115100,162521015,2725,2725,2725,2725,0
|
|
20240829,115000,162521015,2725,2725,2725,2725,0
|
|
20240829,114900,162521015,2725,2730,2730,2725,3
|
|
20240829,114800,162512830,2730,2730,2730,2730,0
|
|
20240829,114700,162512830,2730,2725,2730,2725,259
|
|
20240829,114600,161805765,2730,2730,2730,2730,1630
|
|
20240829,114500,157355865,2740,2740,2740,2740,50
|
|
20240829,114400,157218865,2740,2740,2740,2740,0
|
|
20240829,114300,157218865,2740,2740,2740,2740,0
|
|
20240829,114200,157218865,2740,2730,2740,2730,2
|
|
20240829,114100,157213395,2740,2740,2740,2740,10
|
|
20240829,114000,157185995,2735,2735,2735,2735,1000
|
|
20240829,113900,154450995,2740,2740,2740,2740,0
|
|
20240829,113800,154450995,2740,2740,2740,2740,0
|
|
20240829,113700,154450995,2740,2740,2740,2740,0
|
|
20240829,113600,154450995,2740,2740,2740,2740,0
|
|
20240829,113500,154450995,2740,2730,2740,2730,2
|
|
20240829,113400,154445525,2740,2740,2740,2740,0
|
|
20240829,113300,154445525,2740,2740,2740,2740,1
|
|
20240829,113200,154442785,2735,2735,2735,2730,202
|
|
20240829,113100,153890320,2740,2740,2740,2740,10
|
|
20240829,113000,153862920,2730,2730,2730,2730,9
|
|
20240829,112900,153838350,2730,2730,2730,2730,0
|
|
20240829,112800,153838350,2730,2740,2740,2730,31
|
|
20240829,112700,153753710,2740,2735,2740,2730,7452
|
|
20240829,112600,133409130,2740,2740,2740,2740,3
|
|
20240829,112500,133400910,2740,2740,2740,2740,3
|
|
20240829,112400,133392690,2740,2740,2740,2740,1
|
|
20240829,112300,133389950,2745,2745,2745,2745,0
|
|
20240829,112200,133389950,2745,2745,2745,2745,0
|
|
20240829,112100,133389950,2745,2745,2745,2745,18
|
|
20240829,112000,133340540,2735,2745,2745,2735,11
|
|
20240829,111900,133310445,2735,2735,2735,2735,996
|
|
20240829,111800,130586385,2735,2735,2735,2735,1004
|
|
20240829,111700,127840445,2730,2730,2730,2730,0
|
|
20240829,111600,127840445,2730,2740,2740,2730,10000
|
|
20240829,111500,100502570,2755,2755,2755,2755,0
|
|
20240829,111400,100502570,2755,2755,2755,2755,27
|
|
20240829,111300,100428185,2760,2760,2760,2760,0
|
|
20240829,111200,100428185,2760,2760,2760,2760,1
|
|
20240829,111100,100425425,2740,2740,2740,2740,2
|
|
20240829,111000,100419945,2760,2740,2760,2740,119
|
|
20240829,110900,100091720,2760,2760,2760,2760,0
|
|
20240829,110800,100091720,2760,2760,2760,2760,0
|
|
20240829,110700,100091720,2760,2750,2760,2740,753
|
|
20240829,110600,98028410,2765,2765,2765,2765,0
|
|
20240829,110500,98028410,2765,2765,2765,2765,0
|
|
20240829,110400,98028410,2765,2765,2765,2765,0
|
|
20240829,110300,98028410,2765,2765,2765,2765,0
|
|
20240829,110200,98028410,2765,2765,2765,2765,0
|
|
20240829,110100,98028410,2765,2765,2765,2765,0
|
|
20240829,110000,98028410,2765,2765,2765,2765,0
|
|
20240829,105900,98028410,2765,2765,2765,2765,0
|
|
20240829,105800,98028410,2765,2765,2765,2765,0
|
|
20240829,105700,98028410,2765,2765,2765,2765,0
|
|
20240829,105600,98028410,2765,2745,2765,2730,4718
|
|
20240829,105500,85105020,2765,2765,2765,2765,10
|
|
20240829,105400,85077370,2745,2765,2765,2745,3600
|
|
20240829,105300,75170460,2765,2765,2765,2765,6
|
|
20240829,105200,75153870,2765,2765,2765,2765,0
|
|
20240829,105100,75153870,2765,2755,2765,2755,15
|
|
20240829,105000,75112420,2770,2770,2770,2770,1
|
|
20240829,104900,75109650,2760,2765,2765,2760,3104
|
|
20240829,104800,66536370,2775,2775,2775,2775,1
|
|
20240829,104700,66533595,2765,2765,2765,2765,1
|
|
20240829,104600,66530830,2775,2775,2775,2775,0
|
|
20240829,104500,66530830,2775,2775,2775,2775,0
|
|
20240829,104400,66530830,2775,2775,2775,2775,0
|
|
20240829,104300,66530830,2775,2770,2775,2770,14
|
|
20240829,104200,66491990,2765,2775,2775,2765,6
|
|
20240829,104100,66475350,2775,2765,2775,2765,13
|
|
20240829,104000,66439285,2775,2775,2775,2775,0
|
|
20240829,103900,66439285,2775,2770,2775,2765,137
|
|
20240829,103800,66059795,2775,2775,2775,2775,0
|
|
20240829,103700,66059795,2775,2775,2775,2775,0
|
|
20240829,103600,66059795,2775,2775,2775,2775,0
|
|
20240829,103500,66059795,2775,2775,2775,2775,30
|
|
20240829,103400,65976545,2775,2775,2775,2775,0
|
|
20240829,103300,65976545,2775,2775,2775,2775,0
|
|
20240829,103200,65976545,2775,2775,2775,2775,0
|
|
20240829,103100,65976545,2775,2775,2775,2775,0
|
|
20240829,103000,65976545,2775,2775,2775,2775,0
|
|
20240829,102900,65976545,2775,2775,2775,2775,2
|
|
20240829,102800,65970995,2770,2770,2770,2770,0
|
|
20240829,102700,65970995,2770,2770,2770,2770,50
|
|
20240829,102600,65832495,2775,2775,2775,2775,16
|
|
20240829,102500,65788095,2775,2775,2775,2775,0
|
|
20240829,102400,65788095,2775,2775,2775,2775,0
|
|
20240829,102300,65788095,2775,2775,2775,2775,0
|
|
20240829,102200,65788095,2775,2775,2775,2775,1
|
|
20240829,102100,65785320,2770,2770,2770,2770,62
|
|
20240829,102000,65613580,2770,2770,2770,2770,0
|
|
20240829,101900,65613580,2770,2770,2770,2770,0
|
|
20240829,101800,65613580,2770,2770,2770,2770,0
|
|
20240829,101700,65613580,2770,2770,2770,2770,100
|
|
20240829,101600,65336580,2775,2775,2775,2775,0
|
|
20240829,101500,65336580,2775,2775,2775,2775,1
|
|
20240829,101400,65333805,2760,2760,2760,2760,0
|
|
20240829,101300,65333805,2760,2760,2760,2760,0
|
|
20240829,101200,65333805,2760,2760,2760,2760,0
|
|
20240829,101100,65333805,2760,2760,2760,2760,2
|
|
20240829,101000,65328285,2775,2760,2775,2760,6
|
|
20240829,100900,65311710,2760,2760,2760,2760,0
|
|
20240829,100800,65311710,2760,2760,2760,2760,0
|
|
20240829,100700,65311710,2760,2760,2760,2760,0
|
|
20240829,100600,65311710,2760,2760,2760,2760,0
|
|
20240829,100500,65311710,2760,2760,2760,2760,0
|
|
20240829,100400,65311710,2760,2760,2760,2760,0
|
|
20240829,100300,65311710,2760,2760,2760,2760,0
|
|
20240829,100200,65311710,2760,2760,2760,2760,1
|
|
20240829,100100,65308950,2775,2760,2775,2760,13
|
|
20240829,100000,65272890,2770,2770,2770,2770,0
|
|
20240829,095900,65272890,2770,2770,2770,2770,0
|
|
20240829,095800,65272890,2770,2770,2770,2770,10
|
|
20240829,095700,65245190,2780,2780,2780,2780,0
|
|
20240829,095600,65245190,2780,2770,2780,2770,279
|
|
20240829,095500,64471180,2770,2770,2770,2770,0
|
|
20240829,095400,64471180,2770,2770,2770,2770,11
|
|
20240829,095300,64440710,2770,2770,2770,2770,0
|
|
20240829,095200,64440710,2770,2770,2770,2770,0
|
|
20240829,095100,64440710,2770,2755,2770,2755,12
|
|
20240829,095000,64407485,2770,2770,2770,2770,1
|
|
20240829,094900,64404715,2755,2755,2755,2755,1
|
|
20240829,094800,64401960,2760,2760,2760,2760,420
|
|
20240829,094700,63242760,2770,2770,2770,2770,0
|
|
20240829,094600,63242760,2770,2770,2770,2770,0
|
|
20240829,094500,63242760,2770,2770,2770,2770,0
|
|
20240829,094400,63242760,2770,2770,2770,2770,1
|
|
20240829,094300,63239990,2770,2770,2770,2770,0
|
|
20240829,094200,63239990,2770,2760,2770,2760,175
|
|
20240829,094100,62756970,2760,2765,2765,2760,2
|
|
20240829,094000,62751445,2770,2765,2770,2765,151
|
|
20240829,093900,62333180,2765,2765,2765,2765,44
|
|
20240829,093800,62211520,2765,2765,2765,2765,3
|
|
20240829,093700,62203225,2765,2765,2765,2765,4
|
|
20240829,093600,62192165,2765,2765,2765,2765,19
|
|
20240829,093500,62139630,2760,2760,2760,2760,0
|
|
20240829,093400,62139630,2760,2760,2760,2760,0
|
|
20240829,093300,62139630,2760,2760,2760,2760,14
|
|
20240829,093200,62100990,2760,2760,2760,2760,0
|
|
20240829,093100,62100990,2760,2760,2760,2760,0
|
|
20240829,093000,62100990,2760,2760,2760,2760,15
|
|
20240829,092900,62059590,2760,2760,2760,2760,19
|
|
20240829,092800,62007150,2765,2765,2765,2765,0
|
|
20240829,092700,62007150,2765,2765,2765,2765,0
|
|
20240829,092600,62007150,2765,2765,2765,2765,0
|
|
20240829,092500,62007150,2765,2765,2765,2745,25
|
|
20240829,092400,61938045,2770,2760,2770,2760,6
|
|
20240829,092300,61921475,2760,2760,2760,2745,1157
|
|
20240829,092200,58728170,2760,2760,2760,2760,6
|
|
20240829,092100,58711610,2745,2745,2755,2745,3077
|
|
20240829,092000,50235215,2745,2755,2755,2745,3118
|
|
20240829,091900,41648465,2770,2770,2770,2755,503
|
|
20240829,091800,40262670,2755,2760,2760,2755,91
|
|
20240829,091700,40011515,2770,2760,2770,2760,12
|
|
20240829,091600,39978385,2770,2760,2770,2760,2045
|
|
20240829,091500,34333725,2765,2775,2780,2765,2399
|
|
20240829,091400,27693580,2790,2790,2790,2790,125
|
|
20240829,091300,27344830,2770,2770,2770,2770,303
|
|
20240829,091200,26505520,2785,2785,2785,2785,68
|
|
20240829,091100,26316140,2775,2785,2785,2775,49
|
|
20240829,091000,26180085,2785,2770,2785,2770,172
|
|
20240829,090900,25703480,2770,2770,2770,2770,0
|
|
20240829,090800,25703480,2770,2770,2780,2770,156
|
|
20240829,090700,25270160,2785,2770,2785,2770,8
|
|
20240829,090600,25247985,2785,2785,2785,2785,1
|
|
20240829,090500,25245200,2770,2770,2770,2770,10
|
|
20240829,090400,25217500,2770,2800,2800,2770,292
|
|
20240829,090300,24406035,2800,2800,2800,2800,249
|
|
20240829,090200,23708835,2800,2800,2800,2800,0
|
|
20240829,090100,23708835,2800,2790,2800,2790,4222
|
|
20240829,090000,11906180,2800,2810,2810,2760,4259
|