614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191100,1765914340,2880,2880,2880,2880,14797
|
|
20240823,191000,1765914340,2880,2880,2880,2880,0
|
|
20240823,190900,1765914340,2880,2880,2880,2880,0
|
|
20240823,190800,1765914340,2880,2880,2880,2880,0
|
|
20240823,190700,1765914340,2880,2880,2880,2880,0
|
|
20240823,190600,1765914340,2880,2880,2880,2880,0
|
|
20240823,190500,1765914340,2880,2880,2880,2880,0
|
|
20240823,190400,1765914340,2880,2880,2880,2880,0
|
|
20240823,190300,1765914340,2880,2880,2880,2880,0
|
|
20240823,190200,1765914340,2880,2880,2880,2880,0
|
|
20240823,190100,1765914340,2880,2880,2880,2880,0
|
|
20240823,190000,1765914340,2880,2880,2880,2880,0
|
|
20240823,185900,1765914340,2880,2880,2880,2880,0
|
|
20240823,185800,1765914340,2880,2880,2880,2880,0
|
|
20240823,185700,1765914340,2880,2880,2880,2880,0
|
|
20240823,185600,1765914340,2880,2880,2880,2880,0
|
|
20240823,185500,1765914340,2880,2880,2880,2880,0
|
|
20240823,185400,1765914340,2880,2880,2880,2880,0
|
|
20240823,185300,1765914340,2880,2880,2880,2880,0
|
|
20240823,185200,1765914340,2880,2880,2880,2880,0
|
|
20240823,185100,1765914340,2880,2880,2880,2880,0
|
|
20240823,185000,1765914340,2880,2880,2880,2880,0
|
|
20240823,184900,1765914340,2880,2880,2880,2880,0
|
|
20240823,184800,1765914340,2880,2880,2880,2880,0
|
|
20240823,184700,1765914340,2880,2880,2880,2880,0
|
|
20240823,184600,1765914340,2880,2880,2880,2880,0
|
|
20240823,184500,1765914340,2880,2880,2880,2880,0
|
|
20240823,184400,1765914340,2880,2880,2880,2880,0
|
|
20240823,184300,1765914340,2880,2880,2880,2880,0
|
|
20240823,184200,1765914340,2880,2880,2880,2880,0
|
|
20240823,184100,1765914340,2880,2880,2880,2880,14797
|
|
20240823,184000,1765914340,2880,2880,2880,2880,0
|
|
20240823,183900,1765914340,2880,2880,2880,2880,0
|
|
20240823,183800,1765914340,2880,2880,2880,2880,0
|
|
20240823,183700,1765914340,2880,2880,2880,2880,0
|
|
20240823,183600,1765914340,2880,2880,2880,2880,0
|
|
20240823,183500,1765914340,2880,2880,2880,2880,0
|
|
20240823,183400,1765914340,2880,2880,2880,2880,0
|
|
20240823,183300,1765914340,2880,2880,2880,2880,0
|
|
20240823,183200,1765914340,2880,2880,2880,2880,0
|
|
20240823,183100,1765914340,2880,2880,2880,2880,0
|
|
20240823,183000,1765914340,2880,2880,2880,2880,0
|
|
20240823,182900,1765914340,2880,2880,2880,2880,0
|
|
20240823,182800,1765914340,2880,2880,2880,2880,0
|
|
20240823,182700,1765914340,2880,2880,2880,2880,0
|
|
20240823,182600,1765914340,2880,2880,2880,2880,0
|
|
20240823,182500,1765914340,2880,2880,2880,2880,0
|
|
20240823,182400,1765914340,2880,2880,2880,2880,0
|
|
20240823,182300,1765914340,2880,2880,2880,2880,0
|
|
20240823,182200,1765914340,2880,2880,2880,2880,0
|
|
20240823,182100,1765914340,2880,2880,2880,2880,0
|
|
20240823,182000,1765914340,2880,2880,2880,2880,0
|
|
20240823,181900,1765914340,2880,2880,2880,2880,0
|
|
20240823,181800,1765914340,2880,2880,2880,2880,0
|
|
20240823,181700,1765914340,2880,2880,2880,2880,0
|
|
20240823,181600,1765914340,2880,2880,2880,2880,0
|
|
20240823,181500,1765914340,2880,2880,2880,2880,0
|
|
20240823,181400,1765914340,2880,2880,2880,2880,0
|
|
20240823,181300,1765914340,2880,2880,2880,2880,0
|
|
20240823,181200,1765914340,2880,2880,2880,2880,0
|
|
20240823,181100,1765914340,2880,2880,2880,2880,14797
|
|
20240823,181000,1765914340,2880,2880,2880,2880,0
|
|
20240823,180900,1765914340,2880,2880,2880,2880,0
|
|
20240823,180800,1765914340,2880,2880,2880,2880,0
|
|
20240823,180700,1765914340,2880,2880,2880,2880,0
|
|
20240823,180600,1765914340,2880,2880,2880,2880,0
|
|
20240823,180500,1765914340,2880,2880,2880,2880,0
|
|
20240823,180400,1765914340,2880,2880,2880,2880,0
|
|
20240823,180300,1765914340,2880,2880,2880,2880,0
|
|
20240823,180200,1765914340,2880,2880,2880,2880,0
|
|
20240823,180100,1765914340,2880,2880,2880,2880,0
|
|
20240823,180000,1765914340,2880,2880,2880,2880,0
|
|
20240823,175900,1765914340,2880,2880,2880,2880,0
|
|
20240823,175800,1765914340,2880,2880,2880,2880,0
|
|
20240823,175700,1765914340,2880,2880,2880,2880,0
|
|
20240823,175600,1765914340,2880,2880,2880,2880,0
|
|
20240823,175500,1765914340,2880,2880,2880,2880,0
|
|
20240823,175400,1765914340,2880,2880,2880,2880,0
|
|
20240823,175300,1765914340,2880,2880,2880,2880,0
|
|
20240823,175200,1765914340,2880,2880,2880,2880,0
|
|
20240823,175100,1765914340,2880,2880,2880,2880,0
|
|
20240823,175000,1765914340,2880,2880,2880,2880,0
|
|
20240823,174900,1765914340,2880,2880,2880,2880,0
|
|
20240823,174800,1765914340,2880,2880,2880,2880,0
|
|
20240823,174700,1765914340,2880,2880,2880,2880,0
|
|
20240823,174600,1765914340,2880,2880,2880,2880,0
|
|
20240823,174500,1765914340,2880,2880,2880,2880,0
|
|
20240823,174400,1765914340,2880,2880,2880,2880,0
|
|
20240823,174300,1765914340,2880,2880,2880,2880,0
|
|
20240823,174200,1765914340,2880,2880,2880,2880,0
|
|
20240823,174100,1765914340,2880,2880,2880,2880,14797
|
|
20240823,174000,1765914340,2880,2880,2880,2880,0
|
|
20240823,173900,1765914340,2880,2880,2880,2880,0
|
|
20240823,173800,1765914340,2880,2880,2880,2880,0
|
|
20240823,173700,1765914340,2880,2880,2880,2880,0
|
|
20240823,173600,1765914340,2880,2880,2880,2880,0
|
|
20240823,173500,1765914340,2880,2880,2880,2880,0
|
|
20240823,173400,1765914340,2880,2880,2880,2880,0
|
|
20240823,173300,1765914340,2880,2880,2880,2880,0
|
|
20240823,173200,1765914340,2880,2880,2880,2880,0
|
|
20240823,173100,1765914340,2880,2880,2880,2880,0
|
|
20240823,173000,1765914340,2880,2880,2880,2880,0
|
|
20240823,172900,1765914340,2880,2880,2880,2880,0
|
|
20240823,172800,1765914340,2880,2880,2880,2880,0
|
|
20240823,172700,1765914340,2880,2880,2880,2880,0
|
|
20240823,172600,1765914340,2880,2880,2880,2880,0
|
|
20240823,172500,1765914340,2880,2880,2880,2880,0
|
|
20240823,172400,1765914340,2880,2880,2880,2880,0
|
|
20240823,172300,1765914340,2880,2880,2880,2880,0
|
|
20240823,172200,1765914340,2880,2880,2880,2880,0
|
|
20240823,172100,1765914340,2880,2880,2880,2880,0
|
|
20240823,172000,1765914340,2880,2880,2880,2880,0
|
|
20240823,171900,1765914340,2880,2880,2880,2880,0
|
|
20240823,171800,1765914340,2880,2880,2880,2880,0
|
|
20240823,171700,1765914340,2880,2880,2880,2880,0
|
|
20240823,171600,1765914340,2880,2880,2880,2880,0
|
|
20240823,171500,1765914340,2880,2880,2880,2880,0
|
|
20240823,171400,1765914340,2880,2880,2880,2880,0
|
|
20240823,171300,1765914340,2880,2880,2880,2880,0
|
|
20240823,171200,1765914340,2880,2880,2880,2880,0
|
|
20240823,171100,1765914340,2880,2880,2880,2880,14797
|
|
20240823,171000,1765914340,2880,2880,2880,2880,0
|
|
20240823,170900,1765914340,2880,2880,2880,2880,0
|
|
20240823,170800,1765914340,2880,2880,2880,2880,0
|
|
20240823,170700,1765914340,2880,2880,2880,2880,0
|
|
20240823,170600,1765914340,2880,2880,2880,2880,0
|
|
20240823,170500,1765914340,2880,2880,2880,2880,0
|
|
20240823,170400,1765914340,2880,2880,2880,2880,0
|
|
20240823,170300,1765914340,2880,2880,2880,2880,0
|
|
20240823,170200,1765914340,2880,2880,2880,2880,0
|
|
20240823,170100,1765914340,2880,2880,2880,2880,0
|
|
20240823,170000,1765914340,2880,2880,2880,2880,0
|
|
20240823,165900,1765914340,2880,2880,2880,2880,0
|
|
20240823,165800,1765914340,2880,2880,2880,2880,0
|
|
20240823,165700,1765914340,2880,2880,2880,2880,0
|
|
20240823,165600,1765914340,2880,2880,2880,2880,0
|
|
20240823,165500,1765914340,2880,2880,2880,2880,0
|
|
20240823,165400,1765914340,2880,2880,2880,2880,0
|
|
20240823,165300,1765914340,2880,2880,2880,2880,0
|
|
20240823,165200,1765914340,2880,2880,2880,2880,0
|
|
20240823,165100,1765914340,2880,2880,2880,2880,0
|
|
20240823,165000,1765914340,2880,2880,2880,2880,0
|
|
20240823,164900,1765914340,2880,2880,2880,2880,0
|
|
20240823,164800,1765914340,2880,2880,2880,2880,0
|
|
20240823,164700,1765914340,2880,2880,2880,2880,0
|
|
20240823,164600,1765914340,2880,2880,2880,2880,0
|
|
20240823,164500,1765914340,2880,2880,2880,2880,0
|
|
20240823,164400,1765914340,2880,2880,2880,2880,0
|
|
20240823,164300,1765914340,2880,2880,2880,2880,0
|
|
20240823,164200,1765914340,2880,2880,2880,2880,0
|
|
20240823,164100,1765914340,2880,2880,2880,2880,14797
|
|
20240823,164000,1765914340,2880,2880,2880,2880,0
|
|
20240823,163900,1765914340,2880,2880,2880,2880,0
|
|
20240823,163800,1765914340,2880,2880,2880,2880,0
|
|
20240823,163700,1765914340,2880,2880,2880,2880,0
|
|
20240823,163600,1765914340,2880,2880,2880,2880,0
|
|
20240823,163500,1765914340,2880,2880,2880,2880,0
|
|
20240823,163400,1765914340,2880,2880,2880,2880,0
|
|
20240823,163300,1765914340,2880,2880,2880,2880,0
|
|
20240823,163200,1765914340,2880,2880,2880,2880,0
|
|
20240823,163100,1765914340,2880,2880,2880,2880,0
|
|
20240823,163000,1765914340,2880,2880,2880,2880,0
|
|
20240823,162900,1765914340,2880,2880,2880,2880,0
|
|
20240823,162800,1765914340,2880,2880,2880,2880,0
|
|
20240823,162700,1765914340,2880,2880,2880,2880,0
|
|
20240823,162600,1765914340,2880,2880,2880,2880,0
|
|
20240823,162500,1765914340,2880,2880,2880,2880,0
|
|
20240823,162400,1765914340,2880,2880,2880,2880,0
|
|
20240823,162300,1765914340,2880,2880,2880,2880,0
|
|
20240823,162200,1765914340,2880,2880,2880,2880,0
|
|
20240823,162100,1765914340,2880,2880,2880,2880,0
|
|
20240823,162000,1765914340,2880,2880,2880,2880,0
|
|
20240823,161900,1765914340,2880,2880,2880,2880,0
|
|
20240823,161800,1765914340,2880,2880,2880,2880,0
|
|
20240823,161700,1765914340,2880,2880,2880,2880,0
|
|
20240823,161600,1765914340,2880,2880,2880,2880,0
|
|
20240823,161500,1765914340,2880,2880,2880,2880,0
|
|
20240823,161400,1765914340,2880,2880,2880,2880,0
|
|
20240823,161300,1765914340,2880,2880,2880,2880,0
|
|
20240823,161200,1765914340,2880,2880,2880,2880,0
|
|
20240823,161100,1765914340,2880,2880,2880,2880,14797
|
|
20240823,161000,1765914340,2880,2880,2880,2880,0
|
|
20240823,160900,1765914340,2880,2880,2880,2880,0
|
|
20240823,160800,1765914340,2880,2880,2880,2880,0
|
|
20240823,160700,1765914340,2880,2880,2880,2880,0
|
|
20240823,160600,1765914340,2880,2880,2880,2880,0
|
|
20240823,160500,1765914340,2880,2880,2880,2880,0
|
|
20240823,160400,1765914340,2880,2880,2880,2880,0
|
|
20240823,160300,1765914340,2880,2880,2880,2880,0
|
|
20240823,160200,1765914340,2880,2880,2880,2880,0
|
|
20240823,160100,1765914340,2880,2880,2880,2880,0
|
|
20240823,160000,1765914340,2880,2880,2880,2880,0
|
|
20240823,155900,1765914340,2880,2880,2880,2880,0
|
|
20240823,155800,1765914340,2880,2880,2880,2880,0
|
|
20240823,155700,1765914340,2880,2880,2880,2880,0
|
|
20240823,155600,1765914340,2880,2880,2880,2880,0
|
|
20240823,155500,1765914340,2880,2880,2880,2880,0
|
|
20240823,155400,1765914340,2880,2880,2880,2880,0
|
|
20240823,155300,1765914340,2880,2880,2880,2880,0
|
|
20240823,155200,1765914340,2880,2880,2880,2880,0
|
|
20240823,155100,1765914340,2880,2880,2880,2880,0
|
|
20240823,155000,1765914340,2880,2880,2880,2880,0
|
|
20240823,154900,1765914340,2880,2880,2880,2880,0
|
|
20240823,154800,1765914340,2880,2880,2880,2880,0
|
|
20240823,154700,1765914340,2880,2880,2880,2880,0
|
|
20240823,154600,1765914340,2880,2880,2880,2880,0
|
|
20240823,154500,1765914340,2880,2880,2880,2880,0
|
|
20240823,154400,1765914340,2880,2880,2880,2880,0
|
|
20240823,154300,1765914340,2880,2880,2880,2880,0
|
|
20240823,154200,1765914340,2880,2880,2880,2880,0
|
|
20240823,154100,1765914340,2880,2880,2880,2880,14797
|
|
20240823,154000,1765914340,2880,2880,2880,2880,0
|
|
20240823,153900,1765914340,2880,2880,2880,2880,0
|
|
20240823,153800,1765914340,2880,2880,2880,2880,0
|
|
20240823,153700,1765914340,2880,2880,2880,2880,0
|
|
20240823,153600,1765914340,2880,2880,2880,2880,0
|
|
20240823,153500,1765914340,2880,2880,2880,2880,0
|
|
20240823,153400,1765914340,2880,2880,2880,2880,0
|
|
20240823,153300,1765914340,2880,2880,2880,2880,0
|
|
20240823,153200,1765914340,2880,2880,2880,2880,0
|
|
20240823,153100,1765914340,2880,2880,2880,2880,0
|
|
20240823,153000,1765914340,2880,2880,2880,2880,14797
|
|
20240823,152900,1723298980,2885,2885,2885,2885,0
|
|
20240823,152800,1723298980,2885,2885,2885,2885,0
|
|
20240823,152700,1723298980,2885,2885,2885,2885,0
|
|
20240823,152600,1723298980,2885,2885,2885,2885,0
|
|
20240823,152500,1723298980,2885,2885,2885,2885,0
|
|
20240823,152400,1723298980,2885,2885,2885,2885,0
|
|
20240823,152300,1723298980,2885,2885,2885,2885,0
|
|
20240823,152200,1723298980,2885,2885,2885,2885,0
|
|
20240823,152100,1723298980,2885,2885,2885,2885,0
|
|
20240823,152000,1723298980,2885,2885,2885,2885,0
|
|
20240823,151900,1723298980,2885,2870,2885,2860,16340
|
|
20240823,151800,1676443705,2885,2880,2885,2870,3833
|
|
20240823,151700,1665425120,2875,2890,2890,2870,15760
|
|
20240823,151600,1620117150,2890,2890,2895,2890,776
|
|
20240823,151500,1617874480,2890,2890,2890,2890,1122
|
|
20240823,151400,1614631900,2895,2885,2895,2885,1057
|
|
20240823,151300,1611581110,2885,2880,2890,2880,2251
|
|
20240823,151200,1605097470,2890,2885,2890,2885,316
|
|
20240823,151100,1604185800,2885,2885,2885,2885,60
|
|
20240823,151000,1604012700,2885,2885,2885,2885,0
|
|
20240823,150900,1604012700,2885,2885,2885,2885,1700
|
|
20240823,150800,1599108200,2885,2885,2885,2885,2000
|
|
20240823,150700,1593338200,2890,2890,2895,2880,2114
|
|
20240823,150600,1587239305,2890,2890,2890,2880,3004
|
|
20240823,150500,1578580290,2890,2885,2895,2885,2666
|
|
20240823,150400,1570876890,2885,2890,2890,2885,4302
|
|
20240823,150300,1558462765,2885,2885,2885,2885,45
|
|
20240823,150200,1558332940,2885,2890,2890,2885,1810
|
|
20240823,150100,1553102090,2890,2890,2890,2890,12
|
|
20240823,150000,1553067410,2890,2890,2895,2890,2200
|
|
20240823,145900,1546709395,2885,2885,2885,2885,10
|
|
20240823,145800,1546680545,2885,2880,2885,2880,1172
|
|
20240823,145700,1543301920,2885,2885,2885,2885,0
|
|
20240823,145600,1543301920,2885,2885,2885,2885,394
|
|
20240823,145500,1542165230,2885,2885,2885,2885,934
|
|
20240823,145400,1539470640,2890,2885,2890,2885,438
|
|
20240823,145300,1538206505,2885,2885,2890,2885,6
|
|
20240823,145200,1538189180,2885,2885,2885,2880,11994
|
|
20240823,145100,1503641870,2885,2885,2885,2885,201
|
|
20240823,145000,1503061985,2885,2890,2890,2885,2193
|
|
20240823,144900,1496735175,2885,2890,2890,2885,960
|
|
20240823,144800,1493960790,2890,2895,2895,2890,3547
|
|
20240823,144700,1483702595,2890,2890,2890,2890,0
|
|
20240823,144600,1483702595,2890,2890,2890,2890,0
|
|
20240823,144500,1483702595,2890,2890,2890,2890,20
|
|
20240823,144400,1483644795,2890,2890,2895,2890,34
|
|
20240823,144300,1483546515,2895,2895,2895,2895,0
|
|
20240823,144200,1483546515,2895,2895,2895,2895,0
|
|
20240823,144100,1483546515,2895,2900,2900,2895,614
|
|
20240823,144000,1481768980,2900,2895,2900,2895,4476
|
|
20240823,143900,1468810910,2900,2895,2900,2895,539
|
|
20240823,143800,1467250490,2895,2895,2895,2895,2
|
|
20240823,143700,1467244700,2895,2895,2895,2895,10
|
|
20240823,143600,1467215750,2895,2895,2895,2895,400
|
|
20240823,143500,1466057750,2895,2895,2895,2895,300
|
|
20240823,143400,1465189250,2895,2900,2900,2895,1607
|
|
20240823,143300,1460529640,2900,2895,2900,2895,507
|
|
20240823,143200,1459059365,2900,2895,2900,2895,188
|
|
20240823,143100,1458514215,2895,2900,2900,2895,1142
|
|
20240823,143000,1455204230,2900,2900,2910,2900,6673
|
|
20240823,142900,1435849770,2900,2900,2900,2900,3
|
|
20240823,142800,1435841070,2905,2900,2910,2900,4588
|
|
20240823,142700,1422506640,2895,2895,2895,2895,133
|
|
20240823,142600,1422121605,2895,2900,2900,2895,2088
|
|
20240823,142500,1416066435,2900,2905,2905,2900,170
|
|
20240823,142400,1415572600,2905,2900,2910,2900,6453
|
|
20240823,142300,1396842845,2900,2900,2900,2900,50
|
|
20240823,142200,1396697845,2900,2900,2900,2900,202
|
|
20240823,142100,1396112045,2900,2895,2900,2895,412
|
|
20240823,142000,1394919125,2900,2895,2900,2895,296
|
|
20240823,141900,1394062105,2890,2885,2895,2885,8360
|
|
20240823,141800,1369884640,2885,2885,2885,2885,3434
|
|
20240823,141700,1359977550,2885,2880,2885,2875,225
|
|
20240823,141600,1359328590,2880,2880,2880,2880,0
|
|
20240823,141500,1359328590,2880,2885,2885,2880,296
|
|
20240823,141400,1358474685,2885,2885,2885,2885,1293
|
|
20240823,141300,1354744380,2890,2890,2890,2890,224
|
|
20240823,141200,1354097020,2890,2890,2890,2890,3
|
|
20240823,141100,1354088350,2890,2890,2890,2890,0
|
|
20240823,141000,1354088350,2890,2890,2890,2890,279
|
|
20240823,140900,1353282040,2890,2890,2890,2890,2
|
|
20240823,140800,1353276260,2890,2885,2890,2885,510
|
|
20240823,140700,1351803565,2890,2890,2890,2890,1
|
|
20240823,140600,1351800675,2890,2885,2890,2885,293
|
|
20240823,140500,1350954055,2885,2885,2890,2885,338
|
|
20240823,140400,1349978770,2885,2885,2885,2885,0
|
|
20240823,140300,1349978770,2885,2885,2885,2885,833
|
|
20240823,140200,1347575565,2880,2885,2885,2880,215
|
|
20240823,140100,1346955295,2885,2885,2885,2885,0
|
|
20240823,140000,1346955295,2885,2885,2885,2885,170
|
|
20240823,135900,1346464845,2885,2885,2885,2885,211
|
|
20240823,135800,1345856110,2885,2885,2885,2885,259
|
|
20240823,135700,1345108895,2885,2885,2885,2885,190
|
|
20240823,135600,1344560745,2880,2885,2885,2880,525
|
|
20240823,135500,1343046145,2885,2880,2885,2880,9615
|
|
20240823,135400,1315352805,2880,2880,2880,2880,626
|
|
20240823,135300,1313549925,2885,2885,2885,2885,204
|
|
20240823,135200,1312961385,2885,2885,2885,2885,0
|
|
20240823,135100,1312961385,2885,2880,2885,2880,1299
|
|
20240823,135000,1309218845,2880,2885,2885,2880,1014
|
|
20240823,134900,1306293505,2890,2880,2890,2870,10380
|
|
20240823,134800,1276391530,2880,2880,2880,2880,0
|
|
20240823,134700,1276391530,2880,2880,2880,2870,265
|
|
20240823,134600,1275628340,2880,2880,2880,2880,0
|
|
20240823,134500,1275628340,2880,2880,2880,2880,258
|
|
20240823,134400,1274885300,2875,2875,2875,2875,1901
|
|
20240823,134300,1269419925,2880,2880,2880,2880,224
|
|
20240823,134200,1268774805,2880,2880,2880,2880,0
|
|
20240823,134100,1268774805,2880,2880,2880,2880,230
|
|
20240823,134000,1268112405,2880,2880,2880,2880,246
|
|
20240823,133900,1267403925,2880,2880,2880,2880,397
|
|
20240823,133800,1266260565,2880,2880,2880,2880,1005
|
|
20240823,133700,1263366165,2880,2875,2880,2875,39
|
|
20240823,133600,1263254035,2880,2880,2880,2880,213
|
|
20240823,133500,1262640595,2880,2880,2880,2880,7
|
|
20240823,133400,1262620435,2880,2880,2880,2880,945
|
|
20240823,133300,1259898835,2880,2875,2880,2875,5047
|
|
20240823,133200,1245384885,2870,2870,2870,2870,211
|
|
20240823,133100,1244779315,2875,2870,2875,2870,183
|
|
20240823,133000,1244253260,2870,2870,2870,2870,702
|
|
20240823,132900,1242238520,2870,2870,2875,2870,901
|
|
20240823,132800,1239651245,2875,2870,2875,2870,769
|
|
20240823,132700,1237444200,2875,2875,2875,2875,280
|
|
20240823,132600,1236639200,2870,2875,2875,2870,397
|
|
20240823,132500,1235499775,2870,2870,2875,2870,1239
|
|
20240823,132400,1231942950,2870,2865,2870,2865,5663
|
|
20240823,132300,1215695140,2870,2870,2875,2870,56
|
|
20240823,132200,1215534405,2870,2875,2875,2870,555
|
|
20240823,132100,1213940180,2870,2870,2875,2870,10
|
|
20240823,132000,1213911470,2870,2875,2875,2870,3309
|
|
20240823,131900,1204413110,2875,2875,2875,2875,1063
|
|
20240823,131800,1201356985,2875,2875,2875,2875,427
|
|
20240823,131700,1200129360,2875,2875,2875,2875,100
|
|
20240823,131600,1199841860,2875,2875,2875,2875,201
|
|
20240823,131500,1199263985,2875,2870,2875,2870,140
|
|
20240823,131400,1198861985,2875,2875,2875,2870,684
|
|
20240823,131300,1196897485,2875,2875,2875,2875,0
|
|
20240823,131200,1196897485,2875,2870,2875,2870,236
|
|
20240823,131100,1196218995,2870,2870,2870,2870,1049
|
|
20240823,131000,1193208365,2870,2870,2870,2870,2981
|
|
20240823,130900,1184652895,2870,2870,2870,2870,949
|
|
20240823,130800,1181929265,2870,2870,2870,2870,285
|
|
20240823,130700,1181111315,2870,2870,2870,2870,200
|
|
20240823,130600,1180537315,2870,2865,2870,2865,1812
|
|
20240823,130500,1175344715,2865,2865,2865,2865,200
|
|
20240823,130400,1174771715,2865,2865,2865,2865,174
|
|
20240823,130300,1174273205,2860,2865,2865,2860,107
|
|
20240823,130200,1173966750,2865,2865,2865,2865,288
|
|
20240823,130100,1173141630,2865,2860,2865,2860,543
|
|
20240823,130000,1171588350,2860,2860,2860,2860,331
|
|
20240823,125900,1170641690,2860,2860,2860,2860,5
|
|
20240823,125800,1170627390,2860,2855,2860,2855,1929
|
|
20240823,125700,1165120050,2860,2860,2860,2860,246
|
|
20240823,125600,1164416490,2855,2860,2860,2855,20
|
|
20240823,125500,1164359340,2860,2855,2860,2855,297
|
|
20240823,125400,1163510270,2860,2860,2860,2860,3
|
|
20240823,125300,1163501690,2860,2860,2860,2860,169
|
|
20240823,125200,1163018350,2860,2860,2860,2860,206
|
|
20240823,125100,1162429190,2860,2860,2860,2860,5
|
|
20240823,125000,1162414890,2860,2860,2860,2855,217
|
|
20240823,124900,1161794280,2855,2860,2860,2855,216
|
|
20240823,124800,1161177560,2855,2855,2855,2855,1
|
|
20240823,124700,1161174705,2855,2855,2860,2855,269
|
|
20240823,124600,1160405390,2860,2855,2860,2850,804
|
|
20240823,124500,1158110015,2855,2855,2855,2855,1005
|
|
20240823,124400,1155240740,2855,2855,2855,2855,1
|
|
20240823,124300,1155237885,2850,2850,2855,2850,893
|
|
20240823,124200,1152691495,2855,2855,2855,2855,229
|
|
20240823,124100,1152037700,2855,2855,2855,2855,21
|
|
20240823,124000,1151977745,2855,2855,2855,2855,331
|
|
20240823,123900,1151032740,2855,2850,2855,2850,2508
|
|
20240823,123800,1143883515,2850,2845,2850,2845,50
|
|
20240823,123700,1143741195,2850,2850,2850,2850,279
|
|
20240823,123600,1142946045,2850,2850,2850,2850,206
|
|
20240823,123500,1142358945,2845,2845,2845,2845,0
|
|
20240823,123400,1142358945,2845,2845,2845,2845,0
|
|
20240823,123300,1142358945,2845,2850,2850,2845,300
|
|
20240823,123200,1141503985,2850,2850,2850,2850,0
|
|
20240823,123100,1141503985,2850,2845,2850,2845,247
|
|
20240823,123000,1140800290,2840,2840,2840,2840,0
|
|
20240823,122900,1140800290,2840,2845,2845,2840,313
|
|
20240823,122800,1139910005,2840,2845,2845,2840,728
|
|
20240823,122700,1137838925,2845,2850,2850,2845,156
|
|
20240823,122600,1137394605,2850,2845,2850,2845,775
|
|
20240823,122500,1135188355,2850,2850,2850,2850,0
|
|
20240823,122400,1135188355,2850,2845,2850,2845,860
|
|
20240823,122300,1132738855,2845,2845,2845,2845,300
|
|
20240823,122200,1131885355,2845,2845,2845,2845,140
|
|
20240823,122100,1131487055,2845,2845,2850,2845,802
|
|
20240823,122000,1129204520,2845,2845,2845,2845,3
|
|
20240823,121900,1129195985,2845,2845,2845,2845,241
|
|
20240823,121800,1128510340,2840,2840,2840,2840,107
|
|
20240823,121700,1128206460,2835,2835,2835,2835,30
|
|
20240823,121600,1128121410,2840,2840,2840,2840,223
|
|
20240823,121500,1127488090,2840,2840,2840,2840,283
|
|
20240823,121400,1126684370,2840,2840,2840,2840,7
|
|
20240823,121300,1126664490,2840,2840,2840,2840,541
|
|
20240823,121200,1125128050,2840,2840,2840,2840,0
|
|
20240823,121100,1125128050,2840,2840,2840,2840,763
|
|
20240823,121000,1122961130,2835,2840,2840,2835,340
|
|
20240823,120900,1121995665,2835,2835,2835,2835,0
|
|
20240823,120800,1121995665,2835,2840,2840,2835,956
|
|
20240823,120700,1119283540,2835,2835,2835,2835,0
|
|
20240823,120600,1119283540,2835,2845,2845,2835,379
|
|
20240823,120500,1118207270,2835,2840,2840,2835,968
|
|
20240823,120400,1115458545,2845,2845,2845,2845,5
|
|
20240823,120300,1115444320,2840,2840,2840,2840,0
|
|
20240823,120200,1115444320,2840,2840,2840,2840,912
|
|
20240823,120100,1112854240,2840,2840,2840,2835,125
|
|
20240823,120000,1112499260,2835,2840,2840,2835,226
|
|
20240823,115900,1111857525,2835,2835,2835,2835,29
|
|
20240823,115800,1111775310,2835,2835,2835,2835,1102
|
|
20240823,115700,1108651140,2840,2845,2845,2835,8675
|
|
20240823,115600,1083998040,2845,2850,2850,2845,65
|
|
20240823,115500,1083812795,2850,2845,2850,2845,11
|
|
20240823,115400,1083781450,2850,2850,2850,2850,10
|
|
20240823,115300,1083752950,2850,2850,2850,2850,24
|
|
20240823,115200,1083684550,2850,2845,2850,2845,61
|
|
20240823,115100,1083510775,2855,2855,2855,2855,0
|
|
20240823,115000,1083510775,2855,2845,2855,2845,363
|
|
20240823,114900,1082476250,2845,2845,2845,2845,100
|
|
20240823,114800,1082191750,2845,2850,2850,2845,581
|
|
20240823,114700,1080538400,2845,2845,2845,2845,0
|
|
20240823,114600,1080538400,2845,2845,2845,2845,63
|
|
20240823,114500,1080359165,2850,2845,2850,2845,141
|
|
20240823,114400,1079957560,2845,2845,2845,2840,1164
|
|
20240823,114300,1076649625,2850,2850,2850,2850,5
|
|
20240823,114200,1076635375,2840,2850,2850,2840,2091
|
|
20240823,114100,1070686985,2850,2850,2855,2850,24
|
|
20240823,114000,1070618530,2855,2845,2855,2845,512
|
|
20240823,113900,1069159310,2845,2845,2845,2840,919
|
|
20240823,113800,1066544895,2840,2840,2840,2840,38
|
|
20240823,113700,1066436975,2840,2845,2850,2840,232
|
|
20240823,113600,1065776955,2850,2845,2850,2845,1722
|
|
20240823,113500,1060877815,2840,2845,2850,2835,4317
|
|
20240823,113400,1048616495,2840,2840,2850,2840,2525
|
|
20240823,113300,1041440495,2840,2840,2850,2840,3371
|
|
20240823,113200,1031852685,2840,2845,2845,2840,4498
|
|
20240823,113100,1019056570,2850,2855,2860,2850,3784
|
|
20240823,113000,1008254820,2855,2865,2865,2850,7829
|
|
20240823,112900,985910940,2865,2865,2875,2860,6582
|
|
20240823,112800,967043480,2870,2865,2875,2860,7949
|
|
20240823,112700,944273280,2870,2885,2890,2870,8780
|
|
20240823,112600,918984345,2880,2860,2885,2860,15037
|
|
20240823,112500,875775350,2860,2860,2860,2860,0
|
|
20240823,112400,875775350,2860,2850,2860,2850,10
|
|
20240823,112300,875746800,2860,2860,2860,2860,191
|
|
20240823,112200,875200540,2860,2860,2860,2860,253
|
|
20240823,112100,874476960,2860,2850,2860,2850,43
|
|
20240823,112000,874354400,2860,2860,2860,2860,390
|
|
20240823,111900,873239000,2850,2850,2850,2850,0
|
|
20240823,111800,873239000,2850,2860,2860,2850,328
|
|
20240823,111700,872301370,2850,2855,2855,2850,68
|
|
20240823,111600,872107555,2860,2855,2860,2855,204
|
|
20240823,111500,871524135,2860,2855,2860,2855,5
|
|
20240823,111400,871509845,2855,2855,2855,2850,1300
|
|
20240823,111300,867798565,2855,2855,2855,2855,0
|
|
20240823,111200,867798565,2855,2850,2855,2850,206
|
|
20240823,111100,867211330,2850,2850,2850,2850,100
|
|
20240823,111000,866926330,2855,2855,2855,2850,261
|
|
20240823,110900,866181280,2855,2855,2855,2855,0
|
|
20240823,110800,866181280,2855,2855,2855,2855,5
|
|
20240823,110700,866167005,2855,2855,2855,2855,695
|
|
20240823,110600,864182780,2860,2860,2860,2860,5
|
|
20240823,110500,864168480,2860,2855,2860,2855,765
|
|
20240823,110400,861984320,2850,2850,2850,2850,5
|
|
20240823,110300,861970070,2850,2850,2850,2850,0
|
|
20240823,110200,861970070,2850,2850,2850,2850,0
|
|
20240823,110100,861970070,2850,2850,2850,2850,0
|
|
20240823,110000,861970070,2850,2850,2850,2845,245
|
|
20240823,105900,861271970,2850,2855,2855,2850,507
|
|
20240823,105800,859827010,2850,2850,2850,2845,103
|
|
20240823,105700,859533465,2845,2845,2850,2845,358
|
|
20240823,105600,858513905,2845,2850,2850,2845,746
|
|
20240823,105500,856390450,2845,2845,2850,2845,498
|
|
20240823,105400,854971170,2845,2850,2850,2845,337
|
|
20240823,105300,854010820,2850,2850,2850,2850,0
|
|
20240823,105200,854010820,2850,2850,2850,2850,175
|
|
20240823,105100,853512070,2850,2850,2850,2845,584
|
|
20240823,105000,851847910,2850,2850,2850,2850,110
|
|
20240823,104900,851534410,2850,2850,2850,2850,330
|
|
20240823,104800,850593910,2850,2850,2850,2850,1434
|
|
20240823,104700,846507010,2850,2850,2850,2850,0
|
|
20240823,104600,846507010,2850,2850,2855,2850,294
|
|
20240823,104500,845668075,2850,2850,2850,2850,3106
|
|
20240823,104400,836815975,2850,2850,2850,2850,0
|
|
20240823,104300,836815975,2850,2850,2850,2850,0
|
|
20240823,104200,836815975,2850,2850,2850,2850,218
|
|
20240823,104100,836194675,2850,2850,2850,2850,8
|
|
20240823,104000,836171875,2850,2850,2850,2850,0
|
|
20240823,103900,836171875,2850,2850,2850,2850,0
|
|
20240823,103800,836171875,2850,2850,2850,2850,600
|
|
20240823,103700,834461875,2860,2850,2860,2850,43
|
|
20240823,103600,834339315,2850,2850,2850,2850,8
|
|
20240823,103500,834316515,2850,2855,2865,2850,4834
|
|
20240823,103400,820512150,2855,2855,2855,2855,304
|
|
20240823,103300,819644230,2855,2865,2865,2855,2508
|
|
20240823,103200,812477490,2860,2860,2860,2860,322
|
|
20240823,103100,811556570,2860,2860,2860,2860,629
|
|
20240823,103000,809757630,2860,2860,2860,2860,30
|
|
20240823,102900,809671830,2860,2870,2870,2860,6005
|
|
20240823,102800,792482500,2865,2875,2875,2865,5675
|
|
20240823,102700,776175410,2875,2870,2875,2870,5135
|
|
20240823,102600,761412445,2870,2870,2875,2870,547
|
|
20240823,102500,759842405,2870,2875,2875,2870,3979
|
|
20240823,102400,748402930,2875,2875,2880,2875,389
|
|
20240823,102300,747284055,2880,2865,2880,2865,5300
|
|
20240823,102200,732067840,2865,2865,2865,2865,800
|
|
20240823,102100,729775840,2870,2870,2870,2870,51
|
|
20240823,102000,729629470,2865,2870,2870,2865,757
|
|
20240823,101900,727459795,2870,2865,2870,2865,2467
|
|
20240823,101800,720391680,2865,2860,2865,2855,1765
|
|
20240823,101700,715343295,2860,2855,2860,2855,684
|
|
20240823,101600,713387975,2855,2855,2855,2855,4384
|
|
20240823,101500,700871655,2850,2850,2850,2850,8
|
|
20240823,101400,700848855,2850,2845,2850,2845,2632
|
|
20240823,101300,693354890,2840,2840,2845,2840,2862
|
|
20240823,101200,685226755,2840,2840,2840,2840,20
|
|
20240823,101100,685169955,2840,2840,2840,2840,267
|
|
20240823,101000,684411675,2835,2835,2835,2835,13
|
|
20240823,100900,684374820,2835,2840,2840,2835,242
|
|
20240823,100800,683687730,2835,2830,2835,2830,1536
|
|
20240823,100700,679334735,2830,2830,2835,2830,25
|
|
20240823,100600,679263960,2825,2825,2830,2825,1104
|
|
20240823,100500,676145155,2825,2830,2830,2825,2718
|
|
20240823,100400,668466130,2830,2825,2830,2825,1439
|
|
20240823,100300,664399415,2825,2825,2830,2825,167
|
|
20240823,100200,663927490,2830,2825,2830,2825,915
|
|
20240823,100100,661338090,2825,2830,2830,2825,5941
|
|
20240823,100000,644546005,2830,2835,2835,2825,6681
|
|
20240823,095900,625642955,2830,2830,2835,2830,474
|
|
20240823,095800,624300935,2835,2835,2835,2835,9
|
|
20240823,095700,624275420,2830,2835,2835,2830,3077
|
|
20240823,095600,615552305,2830,2835,2835,2830,3808
|
|
20240823,095500,604758420,2835,2840,2840,2835,693
|
|
20240823,095400,602793665,2840,2835,2840,2835,2
|
|
20240823,095300,602787990,2835,2835,2835,2835,585
|
|
20240823,095200,601129515,2835,2835,2840,2835,721
|
|
20240823,095100,599084970,2835,2845,2845,2835,17031
|
|
20240823,095000,550680085,2845,2845,2845,2845,0
|
|
20240823,094900,550680085,2845,2850,2850,2845,441
|
|
20240823,094800,549423995,2850,2850,2850,2850,1
|
|
20240823,094700,549421145,2845,2855,2855,2845,20
|
|
20240823,094600,549364065,2855,2845,2855,2845,627
|
|
20240823,094500,547580240,2845,2850,2855,2845,1771
|
|
20240823,094400,542539995,2850,2850,2850,2850,1364
|
|
20240823,094300,538652595,2850,2850,2850,2850,14
|
|
20240823,094200,538612695,2850,2855,2855,2850,102
|
|
20240823,094100,538321985,2850,2850,2850,2850,1472
|
|
20240823,094000,534126785,2860,2860,2860,2860,1
|
|
20240823,093900,534123925,2855,2850,2860,2850,200
|
|
20240823,093800,533552655,2860,2850,2860,2850,1819
|
|
20240823,093700,528364420,2845,2850,2850,2845,1921
|
|
20240823,093600,522897955,2850,2850,2855,2845,3047
|
|
20240823,093500,514214800,2850,2850,2850,2850,1068
|
|
20240823,093400,511171000,2850,2850,2855,2850,1824
|
|
20240823,093300,505971900,2850,2850,2850,2850,11
|
|
20240823,093200,505940550,2850,2860,2860,2850,1860
|
|
20240823,093100,500629750,2855,2855,2860,2855,243
|
|
20240823,093000,499935380,2855,2855,2855,2855,533
|
|
20240823,092900,498413665,2855,2855,2855,2855,10
|
|
20240823,092800,498385115,2865,2855,2865,2855,35
|
|
20240823,092700,498284850,2865,2865,2870,2855,7844
|
|
20240823,092600,475847450,2865,2860,2865,2860,1146
|
|
20240823,092500,472569790,2865,2855,2870,2855,8177
|
|
20240823,092400,449159590,2850,2850,2850,2850,246
|
|
20240823,092300,448458490,2850,2860,2860,2850,250
|
|
20240823,092200,447745780,2860,2855,2860,2850,3818
|
|
20240823,092100,436856585,2855,2850,2855,2850,3124
|
|
20240823,092000,427953080,2850,2855,2855,2850,1482
|
|
20240823,091900,423728380,2855,2855,2855,2855,973
|
|
20240823,091800,420950465,2855,2850,2855,2850,1527
|
|
20240823,091700,416598330,2860,2845,2860,2845,4714
|
|
20240823,091600,403158585,2845,2850,2855,2845,3880
|
|
20240823,091500,392100335,2850,2855,2855,2850,4420
|
|
20240823,091400,379484420,2855,2850,2855,2850,2698
|
|
20240823,091300,371782590,2850,2850,2850,2850,5
|
|
20240823,091200,371768340,2855,2855,2860,2850,3770
|
|
20240823,091100,361013405,2860,2855,2860,2845,8856
|
|
20240823,091000,335733050,2855,2845,2860,2845,11977
|
|
20240823,090900,301601365,2845,2845,2850,2845,1400
|
|
20240823,090800,297618305,2850,2850,2855,2845,10187
|
|
20240823,090700,268600870,2850,2850,2850,2845,682
|
|
20240823,090600,266657570,2850,2855,2855,2845,4065
|
|
20240823,090500,255077095,2850,2850,2850,2845,3684
|
|
20240823,090400,244588015,2850,2855,2855,2845,5943
|
|
20240823,090300,227662225,2850,2865,2865,2850,16431
|
|
20240823,090200,180758655,2865,2875,2875,2865,2565
|
|
20240823,090100,173396460,2870,2870,2870,2865,858
|
|
20240823,090000,170934020,2865,2860,2890,2860,58046
|