615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191200,699429975,2850,2850,2850,2850,743
|
|
20240806,191100,699429975,2850,2850,2850,2850,0
|
|
20240806,191000,699429975,2850,2850,2850,2850,0
|
|
20240806,190900,699429975,2850,2850,2850,2850,0
|
|
20240806,190800,699429975,2850,2850,2850,2850,0
|
|
20240806,190700,699429975,2850,2850,2850,2850,0
|
|
20240806,190600,699429975,2850,2850,2850,2850,0
|
|
20240806,190500,699429975,2850,2850,2850,2850,0
|
|
20240806,190400,699429975,2850,2850,2850,2850,0
|
|
20240806,190300,699429975,2850,2850,2850,2850,0
|
|
20240806,190200,699429975,2850,2850,2850,2850,0
|
|
20240806,190100,699429975,2850,2850,2850,2850,0
|
|
20240806,190000,699429975,2850,2850,2850,2850,0
|
|
20240806,185900,699429975,2850,2850,2850,2850,0
|
|
20240806,185800,699429975,2850,2850,2850,2850,0
|
|
20240806,185700,699429975,2850,2850,2850,2850,0
|
|
20240806,185600,699429975,2850,2850,2850,2850,0
|
|
20240806,185500,699429975,2850,2850,2850,2850,0
|
|
20240806,185400,699429975,2850,2850,2850,2850,0
|
|
20240806,185300,699429975,2850,2850,2850,2850,0
|
|
20240806,185200,699429975,2850,2850,2850,2850,0
|
|
20240806,185100,699429975,2850,2850,2850,2850,0
|
|
20240806,185000,699429975,2850,2850,2850,2850,0
|
|
20240806,184900,699429975,2850,2850,2850,2850,0
|
|
20240806,184800,699429975,2850,2850,2850,2850,0
|
|
20240806,184700,699429975,2850,2850,2850,2850,0
|
|
20240806,184600,699429975,2850,2850,2850,2850,0
|
|
20240806,184500,699429975,2850,2850,2850,2850,0
|
|
20240806,184400,699429975,2850,2850,2850,2850,0
|
|
20240806,184300,699429975,2850,2850,2850,2850,0
|
|
20240806,184200,699429975,2850,2850,2850,2850,743
|
|
20240806,184100,699429975,2850,2850,2850,2850,0
|
|
20240806,184000,699429975,2850,2850,2850,2850,0
|
|
20240806,183900,699429975,2850,2850,2850,2850,0
|
|
20240806,183800,699429975,2850,2850,2850,2850,0
|
|
20240806,183700,699429975,2850,2850,2850,2850,0
|
|
20240806,183600,699429975,2850,2850,2850,2850,0
|
|
20240806,183500,699429975,2850,2850,2850,2850,0
|
|
20240806,183400,699429975,2850,2850,2850,2850,0
|
|
20240806,183300,699429975,2850,2850,2850,2850,0
|
|
20240806,183200,699429975,2850,2850,2850,2850,0
|
|
20240806,183100,699429975,2850,2850,2850,2850,0
|
|
20240806,183000,699429975,2850,2850,2850,2850,0
|
|
20240806,182900,699429975,2850,2850,2850,2850,0
|
|
20240806,182800,699429975,2850,2850,2850,2850,0
|
|
20240806,182700,699429975,2850,2850,2850,2850,0
|
|
20240806,182600,699429975,2850,2850,2850,2850,0
|
|
20240806,182500,699429975,2850,2850,2850,2850,0
|
|
20240806,182400,699429975,2850,2850,2850,2850,0
|
|
20240806,182300,699429975,2850,2850,2850,2850,0
|
|
20240806,182200,699429975,2850,2850,2850,2850,0
|
|
20240806,182100,699429975,2850,2850,2850,2850,0
|
|
20240806,182000,699429975,2850,2850,2850,2850,0
|
|
20240806,181900,699429975,2850,2850,2850,2850,0
|
|
20240806,181800,699429975,2850,2850,2850,2850,0
|
|
20240806,181700,699429975,2850,2850,2850,2850,0
|
|
20240806,181600,699429975,2850,2850,2850,2850,0
|
|
20240806,181500,699429975,2850,2850,2850,2850,0
|
|
20240806,181400,699429975,2850,2850,2850,2850,0
|
|
20240806,181300,699429975,2850,2850,2850,2850,0
|
|
20240806,181200,699429975,2850,2850,2850,2850,743
|
|
20240806,181100,699429975,2850,2850,2850,2850,0
|
|
20240806,181000,699429975,2850,2850,2850,2850,0
|
|
20240806,180900,699429975,2850,2850,2850,2850,0
|
|
20240806,180800,699429975,2850,2850,2850,2850,0
|
|
20240806,180700,699429975,2850,2850,2850,2850,0
|
|
20240806,180600,699429975,2850,2850,2850,2850,0
|
|
20240806,180500,699429975,2850,2850,2850,2850,0
|
|
20240806,180400,699429975,2850,2850,2850,2850,0
|
|
20240806,180300,699429975,2850,2850,2850,2850,0
|
|
20240806,180200,699429975,2850,2850,2850,2850,0
|
|
20240806,180100,699429975,2850,2850,2850,2850,0
|
|
20240806,180000,699429975,2850,2850,2850,2850,0
|
|
20240806,175900,699429975,2850,2850,2850,2850,0
|
|
20240806,175800,699429975,2850,2850,2850,2850,0
|
|
20240806,175700,699429975,2850,2850,2850,2850,0
|
|
20240806,175600,699429975,2850,2850,2850,2850,0
|
|
20240806,175500,699429975,2850,2850,2850,2850,0
|
|
20240806,175400,699429975,2850,2850,2850,2850,0
|
|
20240806,175300,699429975,2850,2850,2850,2850,0
|
|
20240806,175200,699429975,2850,2850,2850,2850,0
|
|
20240806,175100,699429975,2850,2850,2850,2850,0
|
|
20240806,175000,699429975,2850,2850,2850,2850,0
|
|
20240806,174900,699429975,2850,2850,2850,2850,0
|
|
20240806,174800,699429975,2850,2850,2850,2850,0
|
|
20240806,174700,699429975,2850,2850,2850,2850,0
|
|
20240806,174600,699429975,2850,2850,2850,2850,0
|
|
20240806,174500,699429975,2850,2850,2850,2850,0
|
|
20240806,174400,699429975,2850,2850,2850,2850,0
|
|
20240806,174300,699429975,2850,2850,2850,2850,0
|
|
20240806,174200,699429975,2850,2850,2850,2850,743
|
|
20240806,174100,699429975,2850,2850,2850,2850,0
|
|
20240806,174000,699429975,2850,2850,2850,2850,0
|
|
20240806,173900,699429975,2850,2850,2850,2850,0
|
|
20240806,173800,699429975,2850,2850,2850,2850,0
|
|
20240806,173700,699429975,2850,2850,2850,2850,0
|
|
20240806,173600,699429975,2850,2850,2850,2850,0
|
|
20240806,173500,699429975,2850,2850,2850,2850,0
|
|
20240806,173400,699429975,2850,2850,2850,2850,0
|
|
20240806,173300,699429975,2850,2850,2850,2850,0
|
|
20240806,173200,699429975,2850,2850,2850,2850,0
|
|
20240806,173100,699429975,2850,2850,2850,2850,0
|
|
20240806,173000,699429975,2850,2850,2850,2850,0
|
|
20240806,172900,699429975,2850,2850,2850,2850,0
|
|
20240806,172800,699429975,2850,2850,2850,2850,0
|
|
20240806,172700,699429975,2850,2850,2850,2850,0
|
|
20240806,172600,699429975,2850,2850,2850,2850,0
|
|
20240806,172500,699429975,2850,2850,2850,2850,0
|
|
20240806,172400,699429975,2850,2850,2850,2850,0
|
|
20240806,172300,699429975,2850,2850,2850,2850,0
|
|
20240806,172200,699429975,2850,2850,2850,2850,0
|
|
20240806,172100,699429975,2850,2850,2850,2850,0
|
|
20240806,172000,699429975,2850,2850,2850,2850,0
|
|
20240806,171900,699429975,2850,2850,2850,2850,0
|
|
20240806,171800,699429975,2850,2850,2850,2850,0
|
|
20240806,171700,699429975,2850,2850,2850,2850,0
|
|
20240806,171600,699429975,2850,2850,2850,2850,0
|
|
20240806,171500,699429975,2850,2850,2850,2850,0
|
|
20240806,171400,699429975,2850,2850,2850,2850,0
|
|
20240806,171300,699429975,2850,2850,2850,2850,0
|
|
20240806,171200,699429975,2850,2850,2850,2850,743
|
|
20240806,171100,699429975,2850,2850,2850,2850,0
|
|
20240806,171000,699429975,2850,2850,2850,2850,0
|
|
20240806,170900,699429975,2850,2850,2850,2850,0
|
|
20240806,170800,699429975,2850,2850,2850,2850,0
|
|
20240806,170700,699429975,2850,2850,2850,2850,0
|
|
20240806,170600,699429975,2850,2850,2850,2850,0
|
|
20240806,170500,699429975,2850,2850,2850,2850,0
|
|
20240806,170400,699429975,2850,2850,2850,2850,0
|
|
20240806,170300,699429975,2850,2850,2850,2850,0
|
|
20240806,170200,699429975,2850,2850,2850,2850,0
|
|
20240806,170100,699429975,2850,2850,2850,2850,0
|
|
20240806,170000,699429975,2850,2850,2850,2850,0
|
|
20240806,165900,699429975,2850,2850,2850,2850,0
|
|
20240806,165800,699429975,2850,2850,2850,2850,0
|
|
20240806,165700,699429975,2850,2850,2850,2850,0
|
|
20240806,165600,699429975,2850,2850,2850,2850,0
|
|
20240806,165500,699429975,2850,2850,2850,2850,0
|
|
20240806,165400,699429975,2850,2850,2850,2850,0
|
|
20240806,165300,699429975,2850,2850,2850,2850,0
|
|
20240806,165200,699429975,2850,2850,2850,2850,0
|
|
20240806,165100,699429975,2850,2850,2850,2850,0
|
|
20240806,165000,699429975,2850,2850,2850,2850,0
|
|
20240806,164900,699429975,2850,2850,2850,2850,0
|
|
20240806,164800,699429975,2850,2850,2850,2850,0
|
|
20240806,164700,699429975,2850,2850,2850,2850,0
|
|
20240806,164600,699429975,2850,2850,2850,2850,0
|
|
20240806,164500,699429975,2850,2850,2850,2850,0
|
|
20240806,164400,699429975,2850,2850,2850,2850,0
|
|
20240806,164300,699429975,2850,2850,2850,2850,0
|
|
20240806,164200,699429975,2850,2850,2850,2850,743
|
|
20240806,164100,699429975,2850,2850,2850,2850,0
|
|
20240806,164000,699429975,2850,2850,2850,2850,0
|
|
20240806,163900,699429975,2850,2850,2850,2850,0
|
|
20240806,163800,699429975,2850,2850,2850,2850,0
|
|
20240806,163700,699429975,2850,2850,2850,2850,0
|
|
20240806,163600,699429975,2850,2850,2850,2850,0
|
|
20240806,163500,699429975,2850,2850,2850,2850,0
|
|
20240806,163400,699429975,2850,2850,2850,2850,0
|
|
20240806,163300,699429975,2850,2850,2850,2850,0
|
|
20240806,163200,699429975,2850,2850,2850,2850,0
|
|
20240806,163100,699429975,2850,2850,2850,2850,0
|
|
20240806,163000,699429975,2850,2850,2850,2850,0
|
|
20240806,162900,699429975,2850,2850,2850,2850,0
|
|
20240806,162800,699429975,2850,2850,2850,2850,0
|
|
20240806,162700,699429975,2850,2850,2850,2850,0
|
|
20240806,162600,699429975,2850,2850,2850,2850,0
|
|
20240806,162500,699429975,2850,2850,2850,2850,0
|
|
20240806,162400,699429975,2850,2850,2850,2850,0
|
|
20240806,162300,699429975,2850,2850,2850,2850,0
|
|
20240806,162200,699429975,2850,2850,2850,2850,0
|
|
20240806,162100,699429975,2850,2850,2850,2850,0
|
|
20240806,162000,699429975,2850,2850,2850,2850,0
|
|
20240806,161900,699429975,2850,2850,2850,2850,0
|
|
20240806,161800,699429975,2850,2850,2850,2850,0
|
|
20240806,161700,699429975,2850,2850,2850,2850,0
|
|
20240806,161600,699429975,2850,2850,2850,2850,0
|
|
20240806,161500,699429975,2850,2850,2850,2850,0
|
|
20240806,161400,699429975,2850,2850,2850,2850,0
|
|
20240806,161300,699429975,2850,2850,2850,2850,0
|
|
20240806,161200,699429975,2850,2850,2850,2850,743
|
|
20240806,161100,699429975,2850,2850,2850,2850,0
|
|
20240806,161000,699429975,2850,2850,2850,2850,0
|
|
20240806,160900,699429975,2850,2850,2850,2850,0
|
|
20240806,160800,699429975,2850,2850,2850,2850,0
|
|
20240806,160700,699429975,2850,2850,2850,2850,0
|
|
20240806,160600,699429975,2850,2850,2850,2850,0
|
|
20240806,160500,699429975,2850,2850,2850,2850,0
|
|
20240806,160400,699429975,2850,2850,2850,2850,0
|
|
20240806,160300,699429975,2850,2850,2850,2850,0
|
|
20240806,160200,699429975,2850,2850,2850,2850,0
|
|
20240806,160100,699429975,2850,2850,2850,2850,0
|
|
20240806,160000,699429975,2850,2850,2850,2850,0
|
|
20240806,155900,699429975,2850,2850,2850,2850,0
|
|
20240806,155800,699429975,2850,2850,2850,2850,0
|
|
20240806,155700,699429975,2850,2850,2850,2850,0
|
|
20240806,155600,699429975,2850,2850,2850,2850,0
|
|
20240806,155500,699429975,2850,2850,2850,2850,0
|
|
20240806,155400,699429975,2850,2850,2850,2850,0
|
|
20240806,155300,699429975,2850,2850,2850,2850,0
|
|
20240806,155200,699429975,2850,2850,2850,2850,0
|
|
20240806,155100,699429975,2850,2850,2850,2850,0
|
|
20240806,155000,699429975,2850,2850,2850,2850,0
|
|
20240806,154900,699429975,2850,2850,2850,2850,0
|
|
20240806,154800,699429975,2850,2850,2850,2850,0
|
|
20240806,154700,699429975,2850,2850,2850,2850,0
|
|
20240806,154600,699429975,2850,2850,2850,2850,0
|
|
20240806,154500,699429975,2850,2850,2850,2850,0
|
|
20240806,154400,699429975,2850,2850,2850,2850,0
|
|
20240806,154300,699429975,2850,2850,2850,2850,0
|
|
20240806,154200,699429975,2850,2850,2850,2850,743
|
|
20240806,154100,699429975,2850,2850,2850,2850,0
|
|
20240806,154000,699429975,2850,2850,2850,2850,0
|
|
20240806,153900,699429975,2850,2850,2850,2850,0
|
|
20240806,153800,699429975,2850,2850,2850,2850,0
|
|
20240806,153700,699429975,2850,2850,2850,2850,0
|
|
20240806,153600,699429975,2850,2850,2850,2850,0
|
|
20240806,153500,699429975,2850,2850,2850,2850,0
|
|
20240806,153400,699429975,2850,2850,2850,2850,0
|
|
20240806,153300,699429975,2850,2850,2850,2850,0
|
|
20240806,153200,699429975,2850,2850,2850,2850,0
|
|
20240806,153100,699429975,2850,2850,2850,2850,0
|
|
20240806,153000,699429975,2850,2850,2850,2850,743
|
|
20240806,152900,697312425,2860,2860,2860,2860,0
|
|
20240806,152800,697312425,2860,2860,2860,2860,0
|
|
20240806,152700,697312425,2860,2860,2860,2860,0
|
|
20240806,152600,697312425,2860,2860,2860,2860,0
|
|
20240806,152500,697312425,2860,2860,2860,2860,0
|
|
20240806,152400,697312425,2860,2860,2860,2860,0
|
|
20240806,152300,697312425,2860,2860,2860,2860,0
|
|
20240806,152200,697312425,2860,2860,2860,2860,0
|
|
20240806,152100,697312425,2860,2860,2860,2860,0
|
|
20240806,152000,697312425,2860,2860,2860,2860,0
|
|
20240806,151900,697312425,2860,2850,2860,2850,1432
|
|
20240806,151800,693224785,2855,2850,2855,2850,235
|
|
20240806,151700,692555030,2850,2850,2850,2850,7
|
|
20240806,151600,692535080,2850,2845,2850,2845,128
|
|
20240806,151500,692170875,2845,2850,2855,2845,982
|
|
20240806,151400,689372180,2850,2855,2855,2850,702
|
|
20240806,151300,687371475,2850,2850,2850,2850,203
|
|
20240806,151200,686792925,2855,2855,2855,2855,102
|
|
20240806,151100,686501715,2850,2850,2850,2850,0
|
|
20240806,151000,686501715,2850,2850,2850,2850,765
|
|
20240806,150900,684321465,2850,2850,2850,2850,0
|
|
20240806,150800,684321465,2850,2850,2850,2845,985
|
|
20240806,150700,681514465,2855,2855,2855,2855,5
|
|
20240806,150600,681500190,2855,2855,2855,2855,0
|
|
20240806,150500,681500190,2855,2855,2855,2855,1
|
|
20240806,150400,681497335,2845,2845,2845,2845,0
|
|
20240806,150300,681497335,2845,2845,2855,2845,3463
|
|
20240806,150200,671645080,2855,2850,2855,2850,1001
|
|
20240806,150100,668792225,2850,2850,2850,2850,25
|
|
20240806,150000,668720975,2855,2855,2855,2855,380
|
|
20240806,145900,667636075,2855,2850,2855,2850,2304
|
|
20240806,145800,661058360,2850,2855,2855,2850,43
|
|
20240806,145700,660935805,2850,2850,2850,2850,0
|
|
20240806,145600,660935805,2850,2850,2855,2850,351
|
|
20240806,145500,659935405,2850,2850,2850,2850,41
|
|
20240806,145400,659818555,2855,2855,2855,2855,1
|
|
20240806,145300,659815700,2850,2850,2850,2850,0
|
|
20240806,145200,659815700,2850,2850,2850,2850,55
|
|
20240806,145100,659658950,2855,2855,2855,2855,939
|
|
20240806,145000,656978105,2855,2855,2855,2855,3
|
|
20240806,144900,656969540,2855,2855,2855,2855,41
|
|
20240806,144800,656852485,2860,2860,2860,2860,0
|
|
20240806,144700,656852485,2860,2860,2860,2860,1
|
|
20240806,144600,656849625,2860,2860,2860,2860,1
|
|
20240806,144500,656846765,2855,2855,2860,2855,316
|
|
20240806,144400,655943525,2865,2865,2865,2865,1
|
|
20240806,144300,655940660,2855,2855,2860,2855,78
|
|
20240806,144200,655717945,2855,2855,2855,2855,50
|
|
20240806,144100,655575195,2865,2865,2865,2865,1
|
|
20240806,144000,655572330,2865,2855,2865,2855,25
|
|
20240806,143900,655500940,2865,2865,2865,2865,0
|
|
20240806,143800,655500940,2865,2865,2865,2865,100
|
|
20240806,143700,655214440,2865,2865,2865,2865,0
|
|
20240806,143600,655214440,2865,2860,2865,2855,1031
|
|
20240806,143500,652264445,2855,2860,2860,2855,1001
|
|
20240806,143400,649401590,2860,2860,2860,2860,1119
|
|
20240806,143300,646201250,2855,2855,2855,2855,920
|
|
20240806,143200,643574650,2850,2850,2850,2840,637
|
|
20240806,143100,641759410,2840,2840,2840,2840,0
|
|
20240806,143000,641759410,2840,2850,2850,2840,46
|
|
20240806,142900,641628755,2840,2840,2840,2840,0
|
|
20240806,142800,641628755,2840,2840,2840,2840,43
|
|
20240806,142700,641506635,2850,2850,2850,2850,1
|
|
20240806,142600,641503785,2840,2840,2840,2840,43
|
|
20240806,142500,641381665,2840,2840,2840,2840,0
|
|
20240806,142400,641381665,2840,2840,2840,2840,0
|
|
20240806,142300,641381665,2840,2855,2855,2840,46
|
|
20240806,142200,641250985,2840,2840,2840,2840,0
|
|
20240806,142100,641250985,2840,2840,2840,2840,0
|
|
20240806,142000,641250985,2840,2840,2840,2840,0
|
|
20240806,141900,641250985,2840,2840,2840,2840,43
|
|
20240806,141800,641128865,2840,2840,2840,2840,0
|
|
20240806,141700,641128865,2840,2855,2855,2840,2
|
|
20240806,141600,641123170,2840,2840,2840,2840,2
|
|
20240806,141500,641117490,2840,2840,2840,2840,41
|
|
20240806,141400,641001050,2840,2840,2840,2840,44
|
|
20240806,141300,640876090,2855,2840,2855,2840,64
|
|
20240806,141200,640694315,2840,2840,2855,2840,460
|
|
20240806,141100,639387900,2855,2840,2855,2840,59
|
|
20240806,141000,639220305,2840,2840,2840,2840,70
|
|
20240806,140900,639021505,2855,2855,2855,2855,1
|
|
20240806,140800,639018650,2840,2845,2855,2840,568
|
|
20240806,140700,637402755,2855,2855,2855,2855,1
|
|
20240806,140600,637399900,2845,2845,2845,2845,502
|
|
20240806,140500,635971710,2845,2845,2845,2845,43
|
|
20240806,140400,635849375,2845,2845,2845,2845,41
|
|
20240806,140300,635732730,2845,2845,2845,2845,3
|
|
20240806,140200,635724195,2845,2845,2845,2845,43
|
|
20240806,140100,635601860,2845,2845,2845,2845,41
|
|
20240806,140000,635485215,2855,2845,2855,2845,10
|
|
20240806,135900,635456685,2845,2845,2845,2845,46
|
|
20240806,135800,635325815,2845,2845,2845,2845,41
|
|
20240806,135700,635209170,2845,2845,2845,2845,671
|
|
20240806,135600,633300175,2860,2860,2860,2860,0
|
|
20240806,135500,633300175,2860,2860,2860,2860,0
|
|
20240806,135400,633300175,2860,2860,2860,2860,0
|
|
20240806,135300,633300175,2860,2860,2860,2860,0
|
|
20240806,135200,633300175,2860,2860,2860,2860,0
|
|
20240806,135100,633300175,2860,2860,2860,2860,0
|
|
20240806,135000,633300175,2860,2860,2860,2860,0
|
|
20240806,134900,633300175,2860,2860,2860,2860,1
|
|
20240806,134800,633297315,2845,2845,2845,2845,0
|
|
20240806,134700,633297315,2845,2845,2845,2845,1
|
|
20240806,134600,633294470,2850,2850,2850,2850,0
|
|
20240806,134500,633294470,2850,2850,2855,2845,1885
|
|
20240806,134400,627921855,2845,2845,2845,2845,0
|
|
20240806,134300,627921855,2845,2845,2845,2845,0
|
|
20240806,134200,627921855,2845,2845,2845,2845,0
|
|
20240806,134100,627921855,2845,2845,2845,2845,0
|
|
20240806,134000,627921855,2845,2845,2845,2845,326
|
|
20240806,133900,626994385,2840,2840,2840,2840,41
|
|
20240806,133800,626877945,2855,2855,2855,2855,0
|
|
20240806,133700,626877945,2855,2855,2855,2855,0
|
|
20240806,133600,626877945,2855,2855,2855,2855,0
|
|
20240806,133500,626877945,2855,2855,2855,2855,0
|
|
20240806,133400,626877945,2855,2855,2855,2855,0
|
|
20240806,133300,626877945,2855,2855,2855,2855,0
|
|
20240806,133200,626877945,2855,2855,2855,2855,0
|
|
20240806,133100,626877945,2855,2855,2855,2855,481
|
|
20240806,133000,625504690,2850,2840,2850,2840,1268
|
|
20240806,132900,621898555,2850,2855,2855,2830,17555
|
|
20240806,132800,572002980,2855,2855,2855,2855,0
|
|
20240806,132700,572002980,2855,2865,2865,2855,1264
|
|
20240806,132600,568382450,2865,2860,2865,2860,495
|
|
20240806,132500,566966550,2855,2855,2855,2855,1000
|
|
20240806,132400,564111550,2855,2855,2855,2855,259
|
|
20240806,132300,563372105,2855,2855,2855,2855,0
|
|
20240806,132200,563372105,2855,2855,2855,2855,0
|
|
20240806,132100,563372105,2855,2855,2855,2855,0
|
|
20240806,132000,563372105,2855,2875,2875,2850,7160
|
|
20240806,131900,542902620,2875,2875,2875,2875,632
|
|
20240806,131800,541085620,2875,2875,2875,2875,0
|
|
20240806,131700,541085620,2875,2875,2880,2875,74
|
|
20240806,131600,540872720,2880,2880,2880,2880,0
|
|
20240806,131500,540872720,2880,2870,2880,2870,3
|
|
20240806,131400,540864100,2875,2865,2875,2865,818
|
|
20240806,131300,538518160,2855,2855,2855,2855,0
|
|
20240806,131200,538518160,2855,2855,2855,2855,21
|
|
20240806,131100,538458205,2860,2860,2860,2860,0
|
|
20240806,131000,538458205,2860,2860,2860,2860,1
|
|
20240806,130900,538455345,2870,2870,2870,2870,0
|
|
20240806,130800,538455345,2870,2865,2870,2865,435
|
|
20240806,130700,537209065,2855,2860,2860,2855,42
|
|
20240806,130600,537089150,2855,2855,2855,2855,0
|
|
20240806,130500,537089150,2855,2855,2855,2855,41
|
|
20240806,130400,536972095,2855,2855,2855,2855,81
|
|
20240806,130300,536740840,2860,2855,2860,2855,775
|
|
20240806,130200,534524915,2855,2865,2865,2855,1378
|
|
20240806,130100,530585090,2865,2865,2865,2865,100
|
|
20240806,130000,530298590,2865,2865,2865,2865,0
|
|
20240806,125900,530298590,2865,2865,2865,2865,2357
|
|
20240806,125800,523545785,2860,2860,2860,2860,0
|
|
20240806,125700,523545785,2860,2860,2860,2860,0
|
|
20240806,125600,523545785,2860,2860,2860,2860,0
|
|
20240806,125500,523545785,2860,2860,2860,2860,0
|
|
20240806,125400,523545785,2860,2860,2860,2860,0
|
|
20240806,125300,523545785,2860,2860,2860,2860,0
|
|
20240806,125200,523545785,2860,2860,2860,2860,0
|
|
20240806,125100,523545785,2860,2855,2860,2855,2
|
|
20240806,125000,523540070,2855,2855,2855,2855,0
|
|
20240806,124900,523540070,2855,2865,2865,2855,104
|
|
20240806,124800,523243100,2860,2860,2860,2860,765
|
|
20240806,124700,521055200,2855,2855,2855,2855,570
|
|
20240806,124600,519427850,2855,2855,2855,2855,0
|
|
20240806,124500,519427850,2855,2855,2855,2855,0
|
|
20240806,124400,519427850,2855,2855,2855,2855,0
|
|
20240806,124300,519427850,2855,2855,2855,2855,0
|
|
20240806,124200,519427850,2855,2855,2855,2855,866
|
|
20240806,124100,516955420,2855,2855,2855,2855,0
|
|
20240806,124000,516955420,2855,2855,2855,2855,109
|
|
20240806,123900,516644225,2860,2860,2860,2860,2000
|
|
20240806,123800,510924225,2860,2860,2860,2860,23
|
|
20240806,123700,510858445,2865,2860,2865,2860,6
|
|
20240806,123600,510841270,2865,2860,2865,2855,725
|
|
20240806,123500,508769110,2860,2855,2865,2855,63
|
|
20240806,123400,508589225,2855,2855,2855,2855,201
|
|
20240806,123300,508015370,2865,2865,2865,2865,1
|
|
20240806,123200,508012505,2860,2860,2865,2855,415
|
|
20240806,123100,506825645,2865,2865,2865,2865,20
|
|
20240806,123000,506768345,2860,2860,2860,2860,225
|
|
20240806,122900,506124845,2860,2860,2860,2860,1
|
|
20240806,122800,506121985,2860,2860,2860,2860,0
|
|
20240806,122700,506121985,2860,2860,2860,2860,0
|
|
20240806,122600,506121985,2860,2860,2860,2860,400
|
|
20240806,122500,504977985,2860,2860,2860,2860,1
|
|
20240806,122400,504975125,2850,2850,2850,2850,41
|
|
20240806,122300,504858275,2865,2860,2865,2860,2
|
|
20240806,122200,504852550,2865,2860,2865,2860,2
|
|
20240806,122100,504846825,2855,2855,2855,2855,1
|
|
20240806,122000,504843970,2865,2865,2865,2865,0
|
|
20240806,121900,504843970,2865,2860,2865,2860,13
|
|
20240806,121800,504806785,2865,2860,2865,2860,188
|
|
20240806,121700,504268605,2850,2855,2865,2850,2638
|
|
20240806,121600,496730775,2850,2850,2850,2850,0
|
|
20240806,121500,496730775,2850,2850,2855,2850,63
|
|
20240806,121400,496550975,2845,2845,2845,2845,6
|
|
20240806,121300,496533905,2850,2845,2850,2845,485
|
|
20240806,121200,495151695,2850,2845,2850,2840,582
|
|
20240806,121100,493493495,2840,2840,2845,2835,16
|
|
20240806,121000,493448025,2845,2845,2845,2835,16
|
|
20240806,120900,493402550,2840,2835,2845,2835,13
|
|
20240806,120800,493365660,2845,2845,2845,2845,0
|
|
20240806,120700,493365660,2845,2845,2845,2835,314
|
|
20240806,120600,492472845,2840,2840,2845,2835,57
|
|
20240806,120500,492311135,2845,2840,2845,2835,217
|
|
20240806,120400,491694325,2845,2835,2845,2835,92
|
|
20240806,120300,491433475,2850,2835,2850,2835,1008
|
|
20240806,120200,488575725,2835,2835,2835,2835,41
|
|
20240806,120100,488459490,2840,2840,2840,2840,1
|
|
20240806,120000,488456650,2835,2835,2835,2835,0
|
|
20240806,115900,488456650,2835,2835,2835,2835,0
|
|
20240806,115800,488456650,2835,2845,2845,2835,268
|
|
20240806,115700,487695315,2840,2840,2840,2840,0
|
|
20240806,115600,487695315,2840,2840,2840,2840,0
|
|
20240806,115500,487695315,2840,2840,2840,2840,1
|
|
20240806,115400,487692475,2850,2845,2850,2845,2
|
|
20240806,115300,487686780,2850,2845,2850,2840,98
|
|
20240806,115200,487407955,2840,2840,2845,2835,12
|
|
20240806,115100,487373880,2835,2845,2845,2830,18
|
|
20240806,115000,487322795,2835,2835,2845,2830,466
|
|
20240806,114900,485999395,2840,2840,2840,2835,13
|
|
20240806,114800,485962505,2845,2830,2845,2830,1081
|
|
20240806,114700,482903260,2830,2830,2830,2830,1881
|
|
20240806,114600,477580030,2830,2830,2830,2830,0
|
|
20240806,114500,477580030,2830,2835,2835,2830,839
|
|
20240806,114400,475205160,2830,2830,2830,2830,0
|
|
20240806,114300,475205160,2830,2835,2835,2830,2106
|
|
20240806,114200,469235960,2845,2845,2845,2845,0
|
|
20240806,114100,469235960,2845,2845,2845,2845,1
|
|
20240806,114000,469233115,2845,2845,2845,2845,0
|
|
20240806,113900,469233115,2845,2835,2845,2835,371
|
|
20240806,113800,468177630,2830,2830,2830,2830,46
|
|
20240806,113700,468047450,2830,2835,2835,2830,82
|
|
20240806,113600,467815375,2835,2835,2835,2835,45
|
|
20240806,113500,467687800,2835,2835,2835,2835,43
|
|
20240806,113400,467565895,2835,2835,2835,2835,0
|
|
20240806,113300,467565895,2835,2835,2835,2835,43
|
|
20240806,113200,467443990,2835,2845,2845,2835,44
|
|
20240806,113100,467319240,2835,2835,2835,2835,0
|
|
20240806,113000,467319240,2835,2835,2840,2835,44
|
|
20240806,112900,467194495,2835,2835,2835,2835,45
|
|
20240806,112800,467066920,2835,2835,2835,2835,41
|
|
20240806,112700,466950685,2835,2835,2835,2835,97
|
|
20240806,112600,466675690,2845,2845,2845,2845,0
|
|
20240806,112500,466675690,2845,2845,2845,2835,12
|
|
20240806,112400,466641650,2835,2845,2845,2835,211
|
|
20240806,112300,466043455,2835,2835,2835,2835,512
|
|
20240806,112200,464591935,2845,2845,2845,2845,0
|
|
20240806,112100,464591935,2845,2840,2845,2840,190
|
|
20240806,112000,464052330,2840,2845,2845,2840,51
|
|
20240806,111900,463907485,2845,2845,2845,2845,0
|
|
20240806,111800,463907485,2845,2845,2845,2845,0
|
|
20240806,111700,463907485,2845,2845,2845,2845,153
|
|
20240806,111600,463472200,2845,2845,2845,2845,0
|
|
20240806,111500,463472200,2845,2840,2845,2840,614
|
|
20240806,111400,461728435,2830,2830,2830,2830,110
|
|
20240806,111300,461417135,2840,2840,2840,2840,385
|
|
20240806,111200,460323735,2840,2835,2840,2830,1402
|
|
20240806,111100,456349085,2830,2825,2830,2825,256
|
|
20240806,111000,455624810,2825,2820,2825,2815,260
|
|
20240806,110900,454890700,2820,2835,2835,2820,1553
|
|
20240806,110800,450491075,2835,2840,2840,2835,131
|
|
20240806,110700,450119680,2835,2835,2835,2835,41
|
|
20240806,110600,450003445,2840,2840,2840,2840,0
|
|
20240806,110500,450003445,2840,2840,2840,2840,0
|
|
20240806,110400,450003445,2840,2840,2840,2840,0
|
|
20240806,110300,450003445,2840,2840,2845,2840,412
|
|
20240806,110200,448833360,2835,2835,2835,2835,300
|
|
20240806,110100,447982860,2845,2845,2845,2845,0
|
|
20240806,110000,447982860,2845,2845,2845,2845,0
|
|
20240806,105900,447982860,2845,2845,2845,2845,0
|
|
20240806,105800,447982860,2845,2845,2845,2845,0
|
|
20240806,105700,447982860,2845,2840,2845,2840,101
|
|
20240806,105600,447696015,2845,2835,2845,2835,701
|
|
20240806,105500,445708670,2845,2835,2850,2835,3
|
|
20240806,105400,445700140,2850,2850,2850,2850,0
|
|
20240806,105300,445700140,2850,2850,2850,2850,0
|
|
20240806,105200,445700140,2850,2845,2850,2835,1250
|
|
20240806,105100,442154880,2840,2840,2840,2840,659
|
|
20240806,105000,440283320,2830,2840,2840,2830,350
|
|
20240806,104900,439291815,2840,2820,2840,2820,301
|
|
20240806,104800,438442975,2835,2810,2835,2810,1576
|
|
20240806,104700,433981495,2830,2810,2830,2810,291
|
|
20240806,104600,433161890,2810,2820,2820,2810,2917
|
|
20240806,104500,424947540,2830,2830,2830,2830,0
|
|
20240806,104400,424947540,2830,2830,2830,2830,412
|
|
20240806,104300,423781580,2815,2820,2820,2815,666
|
|
20240806,104200,421903735,2820,2830,2830,2820,7271
|
|
20240806,104100,401331765,2830,2845,2845,2830,1650
|
|
20240806,104000,396654235,2835,2840,2840,2835,1044
|
|
20240806,103900,393689415,2840,2850,2850,2840,5473
|
|
20240806,103800,378095115,2855,2850,2855,2850,13
|
|
20240806,103700,378058050,2850,2850,2850,2850,769
|
|
20240806,103600,375866400,2855,2855,2860,2855,5
|
|
20240806,103500,375852120,2855,2855,2855,2850,137
|
|
20240806,103400,375461180,2855,2855,2855,2855,42
|
|
20240806,103300,375341270,2855,2855,2860,2850,288
|
|
20240806,103200,374519830,2850,2860,2860,2850,1735
|
|
20240806,103100,369566180,2860,2860,2860,2855,42
|
|
20240806,103000,369446140,2860,2865,2865,2860,213
|
|
20240806,102900,368836375,2870,2870,2870,2865,72
|
|
20240806,102800,368629950,2870,2870,2870,2870,42
|
|
20240806,102700,368509410,2880,2880,2880,2870,45
|
|
20240806,102600,368380225,2875,2875,2875,2875,42
|
|
20240806,102500,368259475,2875,2875,2875,2875,42
|
|
20240806,102400,368138725,2875,2875,2875,2875,42
|
|
20240806,102300,368017975,2875,2880,2880,2875,1310
|
|
20240806,102200,364245180,2880,2880,2880,2880,41
|
|
20240806,102100,364127100,2880,2885,2885,2880,41
|
|
20240806,102000,364008895,2885,2885,2885,2885,41
|
|
20240806,101900,363890610,2885,2885,2885,2885,41
|
|
20240806,101800,363772325,2890,2890,2890,2890,151
|
|
20240806,101700,363335935,2890,2890,2890,2890,500
|
|
20240806,101600,361890935,2890,2890,2890,2890,0
|
|
20240806,101500,361890935,2890,2890,2890,2890,0
|
|
20240806,101400,361890935,2890,2890,2890,2890,1000
|
|
20240806,101300,359000935,2900,2890,2900,2890,793
|
|
20240806,101200,356702365,2890,2895,2900,2890,1114
|
|
20240806,101100,353472835,2895,2900,2900,2895,168
|
|
20240806,101000,352986070,2900,2930,2930,2900,3795
|
|
20240806,100900,341947350,2910,2910,2930,2910,113
|
|
20240806,100800,341618500,2930,2930,2930,2930,0
|
|
20240806,100700,341618500,2930,2930,2930,2930,2
|
|
20240806,100600,341612640,2930,2925,2930,2925,1002
|
|
20240806,100500,338681785,2910,2905,2925,2905,2791
|
|
20240806,100400,330532415,2905,2915,2915,2905,865
|
|
20240806,100300,328011060,2915,2915,2915,2915,1
|
|
20240806,100200,328008145,2905,2910,2910,2905,141
|
|
20240806,100100,327598485,2915,2915,2915,2915,4
|
|
20240806,100000,327586825,2905,2920,2920,2905,17
|
|
20240806,095900,327537425,2915,2920,2920,2905,1348
|
|
20240806,095800,323604730,2920,2920,2920,2920,1
|
|
20240806,095700,323601810,2920,2915,2920,2915,391
|
|
20240806,095600,322461790,2915,2910,2915,2910,1852
|
|
20240806,095500,317067005,2915,2910,2915,2900,562
|
|
20240806,095400,315431690,2895,2895,2895,2895,205
|
|
20240806,095300,314838215,2895,2900,2905,2895,2191
|
|
20240806,095200,308476075,2890,2905,2915,2890,6695
|
|
20240806,095100,289025735,2910,2880,2910,2875,18220
|
|
20240806,095000,236288220,2875,2875,2875,2875,554
|
|
20240806,094900,234695470,2875,2875,2875,2875,1561
|
|
20240806,094800,230207595,2870,2865,2875,2865,102
|
|
20240806,094700,229915350,2865,2870,2870,2865,2842
|
|
20240806,094600,221758855,2865,2865,2865,2865,0
|
|
20240806,094500,221758855,2865,2860,2865,2860,522
|
|
20240806,094400,220265240,2860,2860,2860,2850,1021
|
|
20240806,094300,217345190,2860,2865,2870,2860,278
|
|
20240806,094200,216549235,2865,2865,2865,2865,1500
|
|
20240806,094100,212251735,2860,2860,2860,2860,48
|
|
20240806,094000,212114455,2860,2855,2860,2850,1142
|
|
20240806,093900,208849040,2850,2855,2860,2850,410
|
|
20240806,093800,207678510,2855,2855,2855,2845,420
|
|
20240806,093700,206481550,2860,2850,2860,2850,612
|
|
20240806,093600,204737340,2860,2855,2860,2855,2322
|
|
20240806,093500,198098010,2850,2855,2860,2850,122
|
|
20240806,093400,197749115,2860,2855,2860,2855,2431
|
|
20240806,093300,190799590,2855,2855,2855,2855,1
|
|
20240806,093200,190796735,2855,2855,2855,2855,0
|
|
20240806,093100,190796735,2855,2855,2855,2855,100
|
|
20240806,093000,190511235,2860,2850,2860,2845,1727
|
|
20240806,092900,185582755,2850,2855,2855,2845,902
|
|
20240806,092800,183012055,2850,2850,2850,2850,54
|
|
20240806,092700,182858155,2855,2855,2855,2855,1
|
|
20240806,092600,182855300,2850,2850,2855,2850,1016
|
|
20240806,092500,179954640,2855,2845,2855,2845,108
|
|
20240806,092400,179646765,2855,2845,2855,2845,59
|
|
20240806,092300,179478615,2855,2850,2855,2850,51
|
|
20240806,092200,179333260,2855,2840,2855,2840,4096
|
|
20240806,092100,167653850,2845,2850,2850,2830,4335
|
|
20240806,092000,155378750,2845,2840,2850,2840,956
|
|
20240806,091900,152658785,2840,2840,2840,2840,193
|
|
20240806,091800,152110665,2840,2840,2840,2840,0
|
|
20240806,091700,152110665,2840,2840,2840,2840,501
|
|
20240806,091600,150687825,2840,2825,2845,2825,3511
|
|
20240806,091500,140718990,2830,2825,2830,2825,1002
|
|
20240806,091400,137883635,2825,2835,2835,2825,1938
|
|
20240806,091300,132397405,2835,2825,2835,2825,1419
|
|
20240806,091200,128383840,2820,2785,2820,2785,3330
|
|
20240806,091100,119056475,2785,2800,2805,2775,322
|
|
20240806,091000,118155440,2800,2775,2805,2770,1108
|
|
20240806,090900,115072195,2770,2775,2775,2770,317
|
|
20240806,090800,114194015,2775,2770,2775,2770,153
|
|
20240806,090700,113769645,2780,2815,2815,2775,622
|
|
20240806,090600,112036640,2780,2825,2825,2780,6785
|
|
20240806,090500,93027655,2810,2825,2825,2810,544
|
|
20240806,090400,91492380,2825,2820,2835,2810,1325
|
|
20240806,090300,87741580,2845,2830,2850,2810,3080
|
|
20240806,090200,78992740,2825,2810,2825,2810,4688
|
|
20240806,090100,65776950,2805,2780,2805,2780,3188
|
|
20240806,090000,56868935,2775,2730,2775,2730,20800
|