614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191100,812696790,2720,2720,2720,2720,13025
|
|
20240829,191000,812696790,2720,2720,2720,2720,0
|
|
20240829,190900,812696790,2720,2720,2720,2720,0
|
|
20240829,190800,812696790,2720,2720,2720,2720,0
|
|
20240829,190700,812696790,2720,2720,2720,2720,0
|
|
20240829,190600,812696790,2720,2720,2720,2720,0
|
|
20240829,190500,812696790,2720,2720,2720,2720,0
|
|
20240829,190400,812696790,2720,2720,2720,2720,0
|
|
20240829,190300,812696790,2720,2720,2720,2720,0
|
|
20240829,190200,812696790,2720,2720,2720,2720,0
|
|
20240829,190100,812696790,2720,2720,2720,2720,0
|
|
20240829,190000,812696790,2720,2720,2720,2720,0
|
|
20240829,185900,812696790,2720,2720,2720,2720,0
|
|
20240829,185800,812696790,2720,2720,2720,2720,0
|
|
20240829,185700,812696790,2720,2720,2720,2720,0
|
|
20240829,185600,812696790,2720,2720,2720,2720,0
|
|
20240829,185500,812696790,2720,2720,2720,2720,0
|
|
20240829,185400,812696790,2720,2720,2720,2720,0
|
|
20240829,185300,812696790,2720,2720,2720,2720,0
|
|
20240829,185200,812696790,2720,2720,2720,2720,0
|
|
20240829,185100,812696790,2720,2720,2720,2720,0
|
|
20240829,185000,812696790,2720,2720,2720,2720,0
|
|
20240829,184900,812696790,2720,2720,2720,2720,0
|
|
20240829,184800,812696790,2720,2720,2720,2720,0
|
|
20240829,184700,812696790,2720,2720,2720,2720,0
|
|
20240829,184600,812696790,2720,2720,2720,2720,0
|
|
20240829,184500,812696790,2720,2720,2720,2720,0
|
|
20240829,184400,812696790,2720,2720,2720,2720,0
|
|
20240829,184300,812696790,2720,2720,2720,2720,0
|
|
20240829,184200,812696790,2720,2720,2720,2720,0
|
|
20240829,184100,812696790,2720,2720,2720,2720,13025
|
|
20240829,184000,812696790,2720,2720,2720,2720,0
|
|
20240829,183900,812696790,2720,2720,2720,2720,0
|
|
20240829,183800,812696790,2720,2720,2720,2720,0
|
|
20240829,183700,812696790,2720,2720,2720,2720,0
|
|
20240829,183600,812696790,2720,2720,2720,2720,0
|
|
20240829,183500,812696790,2720,2720,2720,2720,0
|
|
20240829,183400,812696790,2720,2720,2720,2720,0
|
|
20240829,183300,812696790,2720,2720,2720,2720,0
|
|
20240829,183200,812696790,2720,2720,2720,2720,0
|
|
20240829,183100,812696790,2720,2720,2720,2720,0
|
|
20240829,183000,812696790,2720,2720,2720,2720,0
|
|
20240829,182900,812696790,2720,2720,2720,2720,0
|
|
20240829,182800,812696790,2720,2720,2720,2720,0
|
|
20240829,182700,812696790,2720,2720,2720,2720,0
|
|
20240829,182600,812696790,2720,2720,2720,2720,0
|
|
20240829,182500,812696790,2720,2720,2720,2720,0
|
|
20240829,182400,812696790,2720,2720,2720,2720,0
|
|
20240829,182300,812696790,2720,2720,2720,2720,0
|
|
20240829,182200,812696790,2720,2720,2720,2720,0
|
|
20240829,182100,812696790,2720,2720,2720,2720,0
|
|
20240829,182000,812696790,2720,2720,2720,2720,0
|
|
20240829,181900,812696790,2720,2720,2720,2720,0
|
|
20240829,181800,812696790,2720,2720,2720,2720,0
|
|
20240829,181700,812696790,2720,2720,2720,2720,0
|
|
20240829,181600,812696790,2720,2720,2720,2720,0
|
|
20240829,181500,812696790,2720,2720,2720,2720,0
|
|
20240829,181400,812696790,2720,2720,2720,2720,0
|
|
20240829,181300,812696790,2720,2720,2720,2720,0
|
|
20240829,181200,812696790,2720,2720,2720,2720,0
|
|
20240829,181100,812696790,2720,2720,2720,2720,13025
|
|
20240829,181000,812696790,2720,2720,2720,2720,0
|
|
20240829,180900,812696790,2720,2720,2720,2720,0
|
|
20240829,180800,812696790,2720,2720,2720,2720,0
|
|
20240829,180700,812696790,2720,2720,2720,2720,0
|
|
20240829,180600,812696790,2720,2720,2720,2720,0
|
|
20240829,180500,812696790,2720,2720,2720,2720,0
|
|
20240829,180400,812696790,2720,2720,2720,2720,0
|
|
20240829,180300,812696790,2720,2720,2720,2720,0
|
|
20240829,180200,812696790,2720,2720,2720,2720,0
|
|
20240829,180100,812696790,2720,2720,2720,2720,0
|
|
20240829,180000,812696790,2720,2720,2720,2720,0
|
|
20240829,175900,812696790,2720,2720,2720,2720,0
|
|
20240829,175800,812696790,2720,2720,2720,2720,0
|
|
20240829,175700,812696790,2720,2720,2720,2720,0
|
|
20240829,175600,812696790,2720,2720,2720,2720,0
|
|
20240829,175500,812696790,2720,2720,2720,2720,0
|
|
20240829,175400,812696790,2720,2720,2720,2720,0
|
|
20240829,175300,812696790,2720,2720,2720,2720,0
|
|
20240829,175200,812696790,2720,2720,2720,2720,0
|
|
20240829,175100,812696790,2720,2720,2720,2720,0
|
|
20240829,175000,812696790,2720,2720,2720,2720,0
|
|
20240829,174900,812696790,2720,2720,2720,2720,0
|
|
20240829,174800,812696790,2720,2720,2720,2720,0
|
|
20240829,174700,812696790,2720,2720,2720,2720,0
|
|
20240829,174600,812696790,2720,2720,2720,2720,0
|
|
20240829,174500,812696790,2720,2720,2720,2720,0
|
|
20240829,174400,812696790,2720,2720,2720,2720,0
|
|
20240829,174300,812696790,2720,2720,2720,2720,0
|
|
20240829,174200,812696790,2720,2720,2720,2720,0
|
|
20240829,174100,812696790,2720,2720,2720,2720,13025
|
|
20240829,174000,812696790,2720,2720,2720,2720,0
|
|
20240829,173900,812696790,2720,2720,2720,2720,0
|
|
20240829,173800,812696790,2720,2720,2720,2720,0
|
|
20240829,173700,812696790,2720,2720,2720,2720,0
|
|
20240829,173600,812696790,2720,2720,2720,2720,0
|
|
20240829,173500,812696790,2720,2720,2720,2720,0
|
|
20240829,173400,812696790,2720,2720,2720,2720,0
|
|
20240829,173300,812696790,2720,2720,2720,2720,0
|
|
20240829,173200,812696790,2720,2720,2720,2720,0
|
|
20240829,173100,812696790,2720,2720,2720,2720,0
|
|
20240829,173000,812696790,2720,2720,2720,2720,0
|
|
20240829,172900,812696790,2720,2720,2720,2720,0
|
|
20240829,172800,812696790,2720,2720,2720,2720,0
|
|
20240829,172700,812696790,2720,2720,2720,2720,0
|
|
20240829,172600,812696790,2720,2720,2720,2720,0
|
|
20240829,172500,812696790,2720,2720,2720,2720,0
|
|
20240829,172400,812696790,2720,2720,2720,2720,0
|
|
20240829,172300,812696790,2720,2720,2720,2720,0
|
|
20240829,172200,812696790,2720,2720,2720,2720,0
|
|
20240829,172100,812696790,2720,2720,2720,2720,0
|
|
20240829,172000,812696790,2720,2720,2720,2720,0
|
|
20240829,171900,812696790,2720,2720,2720,2720,0
|
|
20240829,171800,812696790,2720,2720,2720,2720,0
|
|
20240829,171700,812696790,2720,2720,2720,2720,0
|
|
20240829,171600,812696790,2720,2720,2720,2720,0
|
|
20240829,171500,812696790,2720,2720,2720,2720,0
|
|
20240829,171400,812696790,2720,2720,2720,2720,0
|
|
20240829,171300,812696790,2720,2720,2720,2720,0
|
|
20240829,171200,812696790,2720,2720,2720,2720,0
|
|
20240829,171100,812696790,2720,2720,2720,2720,13025
|
|
20240829,171000,812696790,2720,2720,2720,2720,0
|
|
20240829,170900,812696790,2720,2720,2720,2720,0
|
|
20240829,170800,812696790,2720,2720,2720,2720,0
|
|
20240829,170700,812696790,2720,2720,2720,2720,0
|
|
20240829,170600,812696790,2720,2720,2720,2720,0
|
|
20240829,170500,812696790,2720,2720,2720,2720,0
|
|
20240829,170400,812696790,2720,2720,2720,2720,0
|
|
20240829,170300,812696790,2720,2720,2720,2720,0
|
|
20240829,170200,812696790,2720,2720,2720,2720,0
|
|
20240829,170100,812696790,2720,2720,2720,2720,0
|
|
20240829,170000,812696790,2720,2720,2720,2720,0
|
|
20240829,165900,812696790,2720,2720,2720,2720,0
|
|
20240829,165800,812696790,2720,2720,2720,2720,0
|
|
20240829,165700,812696790,2720,2720,2720,2720,0
|
|
20240829,165600,812696790,2720,2720,2720,2720,0
|
|
20240829,165500,812696790,2720,2720,2720,2720,0
|
|
20240829,165400,812696790,2720,2720,2720,2720,0
|
|
20240829,165300,812696790,2720,2720,2720,2720,0
|
|
20240829,165200,812696790,2720,2720,2720,2720,0
|
|
20240829,165100,812696790,2720,2720,2720,2720,0
|
|
20240829,165000,812696790,2720,2720,2720,2720,0
|
|
20240829,164900,812696790,2720,2720,2720,2720,0
|
|
20240829,164800,812696790,2720,2720,2720,2720,0
|
|
20240829,164700,812696790,2720,2720,2720,2720,0
|
|
20240829,164600,812696790,2720,2720,2720,2720,0
|
|
20240829,164500,812696790,2720,2720,2720,2720,0
|
|
20240829,164400,812696790,2720,2720,2720,2720,0
|
|
20240829,164300,812696790,2720,2720,2720,2720,0
|
|
20240829,164200,812696790,2720,2720,2720,2720,0
|
|
20240829,164100,812696790,2720,2720,2720,2720,13025
|
|
20240829,164000,812696790,2720,2720,2720,2720,0
|
|
20240829,163900,812696790,2720,2720,2720,2720,0
|
|
20240829,163800,812696790,2720,2720,2720,2720,0
|
|
20240829,163700,812696790,2720,2720,2720,2720,0
|
|
20240829,163600,812696790,2720,2720,2720,2720,0
|
|
20240829,163500,812696790,2720,2720,2720,2720,0
|
|
20240829,163400,812696790,2720,2720,2720,2720,0
|
|
20240829,163300,812696790,2720,2720,2720,2720,0
|
|
20240829,163200,812696790,2720,2720,2720,2720,0
|
|
20240829,163100,812696790,2720,2720,2720,2720,0
|
|
20240829,163000,812696790,2720,2720,2720,2720,0
|
|
20240829,162900,812696790,2720,2720,2720,2720,0
|
|
20240829,162800,812696790,2720,2720,2720,2720,0
|
|
20240829,162700,812696790,2720,2720,2720,2720,0
|
|
20240829,162600,812696790,2720,2720,2720,2720,0
|
|
20240829,162500,812696790,2720,2720,2720,2720,0
|
|
20240829,162400,812696790,2720,2720,2720,2720,0
|
|
20240829,162300,812696790,2720,2720,2720,2720,0
|
|
20240829,162200,812696790,2720,2720,2720,2720,0
|
|
20240829,162100,812696790,2720,2720,2720,2720,0
|
|
20240829,162000,812696790,2720,2720,2720,2720,0
|
|
20240829,161900,812696790,2720,2720,2720,2720,0
|
|
20240829,161800,812696790,2720,2720,2720,2720,0
|
|
20240829,161700,812696790,2720,2720,2720,2720,0
|
|
20240829,161600,812696790,2720,2720,2720,2720,0
|
|
20240829,161500,812696790,2720,2720,2720,2720,0
|
|
20240829,161400,812696790,2720,2720,2720,2720,0
|
|
20240829,161300,812696790,2720,2720,2720,2720,0
|
|
20240829,161200,812696790,2720,2720,2720,2720,0
|
|
20240829,161100,812696790,2720,2720,2720,2720,13025
|
|
20240829,161000,812696790,2720,2720,2720,2720,0
|
|
20240829,160900,812696790,2720,2720,2720,2720,0
|
|
20240829,160800,812696790,2720,2720,2720,2720,0
|
|
20240829,160700,812696790,2720,2720,2720,2720,0
|
|
20240829,160600,812696790,2720,2720,2720,2720,0
|
|
20240829,160500,812696790,2720,2720,2720,2720,0
|
|
20240829,160400,812696790,2720,2720,2720,2720,0
|
|
20240829,160300,812696790,2720,2720,2720,2720,0
|
|
20240829,160200,812696790,2720,2720,2720,2720,0
|
|
20240829,160100,812696790,2720,2720,2720,2720,0
|
|
20240829,160000,812696790,2720,2720,2720,2720,0
|
|
20240829,155900,812696790,2720,2720,2720,2720,0
|
|
20240829,155800,812696790,2720,2720,2720,2720,0
|
|
20240829,155700,812696790,2720,2720,2720,2720,0
|
|
20240829,155600,812696790,2720,2720,2720,2720,0
|
|
20240829,155500,812696790,2720,2720,2720,2720,0
|
|
20240829,155400,812696790,2720,2720,2720,2720,0
|
|
20240829,155300,812696790,2720,2720,2720,2720,0
|
|
20240829,155200,812696790,2720,2720,2720,2720,0
|
|
20240829,155100,812696790,2720,2720,2720,2720,0
|
|
20240829,155000,812696790,2720,2720,2720,2720,0
|
|
20240829,154900,812696790,2720,2720,2720,2720,0
|
|
20240829,154800,812696790,2720,2720,2720,2720,0
|
|
20240829,154700,812696790,2720,2720,2720,2720,0
|
|
20240829,154600,812696790,2720,2720,2720,2720,0
|
|
20240829,154500,812696790,2720,2720,2720,2720,0
|
|
20240829,154400,812696790,2720,2720,2720,2720,0
|
|
20240829,154300,812696790,2720,2720,2720,2720,0
|
|
20240829,154200,812696790,2720,2720,2720,2720,0
|
|
20240829,154100,812696790,2720,2720,2720,2720,13025
|
|
20240829,154000,812696790,2720,2720,2720,2720,0
|
|
20240829,153900,812696790,2720,2720,2720,2720,0
|
|
20240829,153800,812696790,2720,2720,2720,2720,0
|
|
20240829,153700,812696790,2720,2720,2720,2720,0
|
|
20240829,153600,812696790,2720,2720,2720,2720,0
|
|
20240829,153500,812696790,2720,2720,2720,2720,0
|
|
20240829,153400,812696790,2720,2720,2720,2720,0
|
|
20240829,153300,812696790,2720,2720,2720,2720,0
|
|
20240829,153200,812696790,2720,2720,2720,2720,0
|
|
20240829,153100,812696790,2720,2720,2720,2720,0
|
|
20240829,153000,812696790,2720,2720,2720,2720,13025
|
|
20240829,152900,777268790,2725,2725,2725,2725,0
|
|
20240829,152800,777268790,2725,2725,2725,2725,0
|
|
20240829,152700,777268790,2725,2725,2725,2725,0
|
|
20240829,152600,777268790,2725,2725,2725,2725,0
|
|
20240829,152500,777268790,2725,2725,2725,2725,0
|
|
20240829,152400,777268790,2725,2725,2725,2725,0
|
|
20240829,152300,777268790,2725,2725,2725,2725,0
|
|
20240829,152200,777268790,2725,2725,2725,2725,0
|
|
20240829,152100,777268790,2725,2725,2725,2725,0
|
|
20240829,152000,777268790,2725,2725,2725,2725,0
|
|
20240829,151900,777268790,2725,2725,2730,2725,1247
|
|
20240829,151800,773870710,2725,2720,2725,2720,3423
|
|
20240829,151700,764557600,2725,2730,2730,2720,2206
|
|
20240829,151600,758547520,2730,2730,2730,2730,221
|
|
20240829,151500,757944190,2725,2735,2740,2725,15801
|
|
20240829,151400,714857055,2740,2740,2740,2730,4414
|
|
20240829,151300,702792680,2735,2735,2740,2735,33
|
|
20240829,151200,702702365,2735,2735,2735,2735,452
|
|
20240829,151100,701466145,2740,2735,2740,2735,456
|
|
20240829,151000,700216710,2735,2740,2740,2735,411
|
|
20240829,150900,699092620,2735,2735,2735,2735,4873
|
|
20240829,150800,685764965,2740,2740,2745,2735,34
|
|
20240829,150700,685671935,2740,2745,2745,2740,310
|
|
20240829,150600,684822530,2735,2735,2735,2735,0
|
|
20240829,150500,684822530,2735,2735,2735,2735,843
|
|
20240829,150400,682516925,2740,2740,2740,2740,3636
|
|
20240829,150300,672554285,2740,2735,2740,2735,2204
|
|
20240829,150200,666517220,2735,2730,2735,2730,409
|
|
20240829,150100,665400285,2730,2730,2730,2725,673
|
|
20240829,150000,663563000,2725,2730,2730,2725,532
|
|
20240829,145900,662110785,2725,2730,2730,2725,558
|
|
20240829,145800,660587600,2730,2730,2730,2730,4
|
|
20240829,145700,660576680,2725,2735,2735,2725,6916
|
|
20240829,145600,641695910,2735,2735,2735,2735,0
|
|
20240829,145500,641695910,2735,2735,2735,2735,124
|
|
20240829,145400,641356770,2735,2735,2735,2735,100
|
|
20240829,145300,641083270,2735,2735,2735,2735,127
|
|
20240829,145200,640735925,2735,2735,2735,2735,416
|
|
20240829,145100,639598165,2735,2735,2735,2735,22
|
|
20240829,145000,639537995,2735,2735,2735,2735,50
|
|
20240829,144900,639401245,2735,2735,2735,2735,321
|
|
20240829,144800,638523310,2730,2730,2730,2730,214
|
|
20240829,144700,637939090,2730,2735,2735,2730,71
|
|
20240829,144600,637745255,2730,2735,2735,2730,1001
|
|
20240829,144500,635012520,2730,2730,2730,2730,7
|
|
20240829,144400,634993410,2730,2735,2735,2730,153
|
|
20240829,144300,634575470,2730,2730,2730,2730,0
|
|
20240829,144200,634575470,2730,2730,2730,2730,0
|
|
20240829,144100,634575470,2730,2735,2735,2730,9
|
|
20240829,144000,634550895,2735,2735,2735,2735,109
|
|
20240829,143900,634252780,2735,2730,2735,2730,182
|
|
20240829,143800,633755690,2730,2730,2730,2730,1900
|
|
20240829,143700,628568690,2730,2730,2730,2730,0
|
|
20240829,143600,628568690,2730,2730,2730,2730,24
|
|
20240829,143500,628503170,2735,2735,2735,2735,396
|
|
20240829,143400,627420110,2740,2740,2740,2740,100
|
|
20240829,143300,627146110,2740,2740,2740,2740,0
|
|
20240829,143200,627146110,2740,2740,2740,2740,10
|
|
20240829,143100,627118710,2735,2735,2735,2735,0
|
|
20240829,143000,627118710,2735,2735,2735,2735,800
|
|
20240829,142900,624930710,2735,2735,2735,2735,47
|
|
20240829,142800,624802165,2735,2740,2740,2735,14
|
|
20240829,142700,624763835,2735,2735,2735,2735,0
|
|
20240829,142600,624763835,2735,2735,2735,2735,200
|
|
20240829,142500,624216835,2740,2740,2740,2740,4
|
|
20240829,142400,624205875,2735,2735,2735,2735,0
|
|
20240829,142300,624205875,2735,2735,2735,2735,1
|
|
20240829,142200,624203140,2735,2735,2740,2735,1686
|
|
20240829,142100,619589430,2740,2740,2740,2740,0
|
|
20240829,142000,619589430,2740,2735,2740,2735,2001
|
|
20240829,141900,614111695,2730,2730,2730,2730,13
|
|
20240829,141800,614076205,2730,2730,2730,2730,242
|
|
20240829,141700,613415545,2730,2735,2735,2730,2822
|
|
20240829,141600,605698150,2735,2735,2735,2735,28
|
|
20240829,141500,605621570,2735,2735,2735,2735,0
|
|
20240829,141400,605621570,2735,2740,2740,2735,2116
|
|
20240829,141300,599823830,2745,2750,2750,2740,2547
|
|
20240829,141200,592832115,2750,2750,2750,2750,876
|
|
20240829,141100,590423115,2750,2750,2750,2750,10
|
|
20240829,141000,590395615,2750,2750,2750,2750,50
|
|
20240829,140900,590258115,2750,2750,2750,2750,1008
|
|
20240829,140800,587486115,2750,2750,2750,2750,0
|
|
20240829,140700,587486115,2750,2750,2750,2750,0
|
|
20240829,140600,587486115,2750,2740,2750,2740,12
|
|
20240829,140500,587453205,2750,2750,2750,2750,0
|
|
20240829,140400,587453205,2750,2750,2750,2750,9
|
|
20240829,140300,587428455,2745,2745,2745,2745,748
|
|
20240829,140200,585375195,2745,2745,2745,2745,400
|
|
20240829,140100,584277195,2750,2745,2750,2745,591
|
|
20240829,140000,582652400,2745,2745,2745,2745,0
|
|
20240829,135900,582652400,2745,2740,2745,2740,4
|
|
20240829,135800,582641430,2735,2735,2735,2735,0
|
|
20240829,135700,582641430,2735,2740,2745,2735,464
|
|
20240829,135600,581372040,2735,2735,2735,2735,0
|
|
20240829,135500,581372040,2735,2740,2740,2735,2
|
|
20240829,135400,581366565,2740,2740,2740,2740,2
|
|
20240829,135300,581361085,2730,2730,2730,2730,0
|
|
20240829,135200,581361085,2730,2735,2735,2730,264
|
|
20240829,135100,580639675,2735,2735,2735,2735,0
|
|
20240829,135000,580639675,2735,2740,2740,2735,1694
|
|
20240829,134900,576006385,2740,2740,2740,2740,0
|
|
20240829,134800,576006385,2740,2740,2740,2740,10
|
|
20240829,134700,575978985,2740,2740,2740,2740,14
|
|
20240829,134600,575940625,2745,2740,2745,2740,2000
|
|
20240829,134500,570450635,2745,2735,2745,2735,525
|
|
20240829,134400,569014630,2745,2745,2745,2745,0
|
|
20240829,134300,569014630,2745,2745,2745,2745,0
|
|
20240829,134200,569014630,2745,2740,2745,2740,20
|
|
20240829,134100,568959825,2740,2740,2740,2740,564
|
|
20240829,134000,567414465,2740,2740,2740,2740,0
|
|
20240829,133900,567414465,2740,2740,2740,2740,32
|
|
20240829,133800,567326785,2740,2740,2740,2740,3
|
|
20240829,133700,567318565,2735,2735,2735,2735,2000
|
|
20240829,133600,561848565,2735,2735,2735,2735,0
|
|
20240829,133500,561848565,2735,2735,2735,2735,3
|
|
20240829,133400,561840360,2730,2725,2730,2725,523
|
|
20240829,133300,560413160,2730,2730,2730,2730,224
|
|
20240829,133200,559801640,2730,2730,2730,2730,208
|
|
20240829,133100,559233800,2730,2730,2735,2730,2205
|
|
20240829,133000,553211645,2735,2730,2735,2730,44
|
|
20240829,132900,553091435,2735,2735,2735,2735,0
|
|
20240829,132800,553091435,2735,2735,2735,2735,1
|
|
20240829,132700,553088700,2735,2735,2735,2735,2
|
|
20240829,132600,553083230,2730,2730,2730,2730,108
|
|
20240829,132500,552788390,2730,2730,2730,2730,99
|
|
20240829,132400,552518120,2730,2725,2730,2725,2
|
|
20240829,132300,552512665,2735,2730,2735,2730,130
|
|
20240829,132200,552157760,2730,2730,2730,2730,192
|
|
20240829,132100,551633600,2730,2730,2730,2730,0
|
|
20240829,132000,551633600,2730,2730,2730,2730,3
|
|
20240829,131900,551625410,2730,2730,2730,2730,50
|
|
20240829,131800,551488910,2730,2725,2730,2725,222
|
|
20240829,131700,550882855,2730,2730,2730,2730,1019
|
|
20240829,131600,548100985,2730,2730,2730,2730,700
|
|
20240829,131500,546189985,2730,2730,2730,2730,1680
|
|
20240829,131400,541603585,2725,2725,2725,2725,605
|
|
20240829,131300,539954960,2725,2730,2730,2725,482
|
|
20240829,131200,538639105,2730,2730,2735,2725,26
|
|
20240829,131100,538568220,2735,2730,2735,2730,58
|
|
20240829,131000,538409665,2730,2730,2730,2730,106
|
|
20240829,130900,538120285,2735,2735,2735,2715,22601
|
|
20240829,130800,476447755,2740,2745,2745,2740,5373
|
|
20240829,130700,461720260,2745,2745,2745,2745,1192
|
|
20240829,130600,458448220,2745,2745,2745,2745,0
|
|
20240829,130500,458448220,2745,2745,2745,2745,259
|
|
20240829,130400,457737265,2750,2750,2750,2750,0
|
|
20240829,130300,457737265,2750,2750,2750,2750,0
|
|
20240829,130200,457737265,2750,2750,2750,2750,0
|
|
20240829,130100,457737265,2750,2750,2750,2750,4
|
|
20240829,130000,457726265,2750,2745,2750,2745,1050
|
|
20240829,125900,454843815,2745,2745,2745,2745,50
|
|
20240829,125800,454706565,2745,2745,2745,2745,35
|
|
20240829,125700,454610490,2745,2745,2745,2745,10
|
|
20240829,125600,454583040,2745,2745,2745,2745,1165
|
|
20240829,125500,451385115,2740,2740,2740,2740,1050
|
|
20240829,125400,448508115,2740,2740,2740,2740,2
|
|
20240829,125300,448502635,2745,2740,2745,2740,2167
|
|
20240829,125200,442564635,2740,2745,2745,2740,1200
|
|
20240829,125100,439275635,2740,2745,2745,2740,510
|
|
20240829,125000,437878185,2745,2745,2745,2745,13
|
|
20240829,124900,437842500,2745,2745,2745,2745,4
|
|
20240829,124800,437831520,2745,2745,2745,2745,356
|
|
20240829,124700,436854300,2745,2745,2745,2745,0
|
|
20240829,124600,436854300,2745,2745,2745,2745,45
|
|
20240829,124500,436730775,2745,2745,2745,2745,5
|
|
20240829,124400,436717050,2745,2745,2745,2745,6
|
|
20240829,124300,436700580,2745,2745,2745,2745,0
|
|
20240829,124200,436700580,2745,2745,2745,2745,150
|
|
20240829,124100,436288830,2745,2745,2745,2745,0
|
|
20240829,124000,436288830,2745,2740,2745,2740,531
|
|
20240829,123900,434833160,2745,2745,2745,2745,49
|
|
20240829,123800,434698655,2740,2745,2745,2740,14
|
|
20240829,123700,434660235,2745,2745,2745,2745,2
|
|
20240829,123600,434654745,2745,2745,2745,2745,34
|
|
20240829,123500,434561415,2745,2745,2745,2745,605
|
|
20240829,123400,432900690,2745,2745,2745,2745,0
|
|
20240829,123300,432900690,2745,2750,2750,2745,322
|
|
20240829,123200,432016785,2745,2745,2745,2745,545
|
|
20240829,123100,430520760,2745,2745,2745,2745,0
|
|
20240829,123000,430520760,2745,2745,2745,2745,368
|
|
20240829,122900,429510600,2745,2740,2745,2740,30
|
|
20240829,122800,429428325,2745,2745,2745,2745,108
|
|
20240829,122700,429131865,2750,2750,2750,2745,3751
|
|
20240829,122600,418835115,2750,2750,2750,2750,279
|
|
20240829,122500,418067865,2750,2750,2750,2750,364
|
|
20240829,122400,417066865,2750,2750,2750,2750,0
|
|
20240829,122300,417066865,2750,2750,2750,2750,75
|
|
20240829,122200,416860615,2750,2750,2750,2750,285
|
|
20240829,122100,416076865,2750,2760,2760,2750,8973
|
|
20240829,122000,391387620,2760,2760,2760,2760,1
|
|
20240829,121900,391384860,2760,2760,2760,2760,100
|
|
20240829,121800,391108860,2760,2760,2760,2760,0
|
|
20240829,121700,391108860,2760,2760,2760,2760,5
|
|
20240829,121600,391095060,2760,2760,2760,2760,33
|
|
20240829,121500,391003980,2760,2760,2760,2760,10
|
|
20240829,121400,390976380,2760,2755,2760,2755,4
|
|
20240829,121300,390965350,2755,2755,2755,2750,6100
|
|
20240829,121200,374172835,2755,2755,2755,2755,9
|
|
20240829,121100,374148040,2755,2755,2755,2755,10
|
|
20240829,121000,374120490,2765,2765,2765,2765,200
|
|
20240829,120900,373567490,2765,2765,2765,2765,50
|
|
20240829,120800,373429240,2760,2760,2760,2760,430
|
|
20240829,120700,372242440,2760,2760,2760,2760,43
|
|
20240829,120600,372123760,2760,2760,2760,2760,59
|
|
20240829,120500,371960920,2765,2765,2765,2765,1
|
|
20240829,120400,371958155,2765,2765,2765,2765,87
|
|
20240829,120300,371717600,2765,2765,2765,2765,42
|
|
20240829,120200,371601470,2765,2760,2765,2760,331
|
|
20240829,120100,370686765,2765,2760,2765,2760,786
|
|
20240829,120000,368517225,2760,2760,2760,2760,1
|
|
20240829,115900,368514465,2765,2765,2765,2765,120
|
|
20240829,115800,368182665,2765,2765,2765,2765,7
|
|
20240829,115700,368163310,2765,2765,2770,2765,11
|
|
20240829,115600,368132890,2770,2770,2770,2770,0
|
|
20240829,115500,368132890,2770,2765,2770,2765,532
|
|
20240829,115400,366661895,2770,2770,2770,2770,0
|
|
20240829,115300,366661895,2770,2770,2770,2770,0
|
|
20240829,115200,366661895,2770,2770,2770,2770,0
|
|
20240829,115100,366661895,2770,2765,2770,2765,70
|
|
20240829,115000,366468045,2770,2770,2770,2770,78
|
|
20240829,114900,366251985,2770,2770,2770,2770,17
|
|
20240829,114800,366204895,2770,2770,2770,2770,5
|
|
20240829,114700,366191045,2765,2765,2765,2765,31
|
|
20240829,114600,366105330,2765,2765,2765,2765,7
|
|
20240829,114500,366085975,2775,2765,2775,2750,9159
|
|
20240829,114400,340844900,2765,2765,2765,2765,170
|
|
20240829,114300,340374850,2770,2770,2770,2770,0
|
|
20240829,114200,340374850,2770,2770,2770,2770,0
|
|
20240829,114100,340374850,2770,2770,2770,2770,0
|
|
20240829,114000,340374850,2770,2770,2770,2770,0
|
|
20240829,113900,340374850,2770,2770,2770,2770,0
|
|
20240829,113800,340374850,2770,2770,2770,2770,435
|
|
20240829,113700,339169900,2770,2770,2770,2770,2
|
|
20240829,113600,339164360,2775,2775,2775,2775,1
|
|
20240829,113500,339161585,2775,2775,2775,2775,11
|
|
20240829,113400,339131060,2775,2775,2775,2775,50
|
|
20240829,113300,338992310,2775,2770,2775,2770,816
|
|
20240829,113200,336731970,2775,2770,2775,2770,64
|
|
20240829,113100,336554660,2770,2770,2770,2770,1
|
|
20240829,113000,336551890,2770,2770,2770,2770,0
|
|
20240829,112900,336551890,2770,2770,2770,2770,0
|
|
20240829,112800,336551890,2770,2770,2770,2770,0
|
|
20240829,112700,336551890,2770,2770,2770,2770,0
|
|
20240829,112600,336551890,2770,2770,2770,2770,0
|
|
20240829,112500,336551890,2770,2770,2770,2770,58
|
|
20240829,112400,336391230,2770,2770,2770,2770,1000
|
|
20240829,112300,333621230,2765,2765,2765,2765,47
|
|
20240829,112200,333491275,2760,2760,2760,2760,0
|
|
20240829,112100,333491275,2760,2760,2760,2760,20
|
|
20240829,112000,333436075,2765,2765,2765,2765,0
|
|
20240829,111900,333436075,2765,2765,2770,2765,18
|
|
20240829,111800,333386295,2765,2765,2765,2760,951
|
|
20240829,111700,330756830,2760,2760,2760,2760,0
|
|
20240829,111600,330756830,2760,2760,2760,2760,1
|
|
20240829,111500,330754070,2760,2760,2760,2760,65
|
|
20240829,111400,330574670,2765,2765,2765,2765,3
|
|
20240829,111300,330566375,2760,2760,2760,2760,0
|
|
20240829,111200,330566375,2760,2765,2765,2760,1965
|
|
20240829,111100,325142965,2765,2765,2765,2765,45
|
|
20240829,111000,325018540,2760,2760,2760,2760,0
|
|
20240829,110900,325018540,2760,2760,2760,2760,1
|
|
20240829,110800,325015780,2765,2765,2765,2765,3
|
|
20240829,110700,325007485,2765,2760,2765,2760,72
|
|
20240829,110600,324808660,2760,2760,2760,2760,47
|
|
20240829,110500,324678940,2765,2760,2765,2760,61
|
|
20240829,110400,324510325,2755,2765,2765,2755,5000
|
|
20240829,110300,310717690,2765,2765,2765,2765,0
|
|
20240829,110200,310717690,2765,2765,2765,2765,47
|
|
20240829,110100,310587735,2765,2765,2765,2765,0
|
|
20240829,110000,310587735,2765,2765,2765,2765,165
|
|
20240829,105900,310131510,2760,2765,2765,2760,12
|
|
20240829,105800,310098380,2760,2760,2760,2760,0
|
|
20240829,105700,310098380,2760,2760,2760,2760,0
|
|
20240829,105600,310098380,2760,2760,2760,2760,764
|
|
20240829,105500,307989740,2760,2760,2760,2760,0
|
|
20240829,105400,307989740,2760,2760,2760,2760,0
|
|
20240829,105300,307989740,2760,2760,2760,2760,0
|
|
20240829,105200,307989740,2760,2765,2765,2760,2000
|
|
20240829,105100,302469200,2765,2765,2765,2765,0
|
|
20240829,105000,302469200,2765,2765,2765,2765,2
|
|
20240829,104900,302463670,2765,2770,2770,2765,226
|
|
20240829,104800,301838775,2765,2765,2765,2765,0
|
|
20240829,104700,301838775,2765,2765,2765,2765,0
|
|
20240829,104600,301838775,2765,2765,2765,2765,200
|
|
20240829,104500,301285775,2770,2770,2770,2770,6
|
|
20240829,104400,301269155,2770,2770,2770,2770,10
|
|
20240829,104300,301241455,2770,2770,2770,2770,10
|
|
20240829,104200,301213755,2760,2760,2760,2760,0
|
|
20240829,104100,301213755,2760,2785,2785,2755,21556
|
|
20240829,104000,241593725,2790,2790,2790,2790,98
|
|
20240829,103900,241320305,2790,2790,2790,2790,0
|
|
20240829,103800,241320305,2790,2785,2790,2785,423
|
|
20240829,103700,240141485,2790,2790,2790,2785,93
|
|
20240829,103600,239882030,2790,2785,2790,2785,5
|
|
20240829,103500,239868095,2785,2785,2785,2785,91
|
|
20240829,103400,239614660,2785,2785,2785,2785,41
|
|
20240829,103300,239500475,2790,2790,2790,2790,0
|
|
20240829,103200,239500475,2790,2785,2790,2785,170
|
|
20240829,103100,239026925,2785,2785,2785,2785,0
|
|
20240829,103000,239026925,2785,2785,2785,2785,0
|
|
20240829,102900,239026925,2785,2785,2785,2785,33
|
|
20240829,102800,238935020,2785,2785,2785,2785,10
|
|
20240829,102700,238907170,2790,2790,2790,2790,60
|
|
20240829,102600,238739770,2790,2790,2790,2790,1
|
|
20240829,102500,238736980,2790,2790,2790,2790,50
|
|
20240829,102400,238597480,2790,2790,2790,2790,0
|
|
20240829,102300,238597480,2790,2790,2790,2790,10
|
|
20240829,102200,238569580,2790,2790,2790,2790,0
|
|
20240829,102100,238569580,2790,2790,2790,2780,506
|
|
20240829,102000,237161585,2790,2790,2790,2790,0
|
|
20240829,101900,237161585,2790,2785,2790,2785,1350
|
|
20240829,101800,233401830,2785,2785,2785,2785,0
|
|
20240829,101700,233401830,2785,2785,2785,2785,30
|
|
20240829,101600,233318280,2790,2790,2790,2790,120
|
|
20240829,101500,232983480,2790,2795,2795,2790,363
|
|
20240829,101400,231970705,2790,2795,2795,2790,70
|
|
20240829,101300,231775355,2790,2790,2795,2790,605
|
|
20240829,101200,230087395,2790,2790,2790,2790,373
|
|
20240829,101100,229046725,2790,2790,2790,2790,30
|
|
20240829,101000,228963025,2790,2790,2790,2790,368
|
|
20240829,100900,227936305,2795,2795,2795,2795,40
|
|
20240829,100800,227824505,2795,2795,2795,2795,0
|
|
20240829,100700,227824505,2795,2795,2795,2795,37
|
|
20240829,100600,227721090,2795,2795,2795,2795,2
|
|
20240829,100500,227715500,2795,2795,2795,2795,0
|
|
20240829,100400,227715500,2795,2795,2795,2795,1
|
|
20240829,100300,227712705,2795,2795,2795,2795,1
|
|
20240829,100200,227709910,2790,2790,2790,2790,102
|
|
20240829,100100,227425330,2790,2785,2790,2785,534
|
|
20240829,100000,225935855,2780,2780,2780,2780,106
|
|
20240829,095900,225641175,2785,2785,2785,2785,0
|
|
20240829,095800,225641175,2785,2790,2790,2785,215
|
|
20240829,095700,225041400,2785,2785,2785,2785,430
|
|
20240829,095600,223843850,2790,2790,2790,2790,0
|
|
20240829,095500,223843850,2790,2785,2790,2785,79
|
|
20240829,095400,223623830,2785,2785,2785,2785,10
|
|
20240829,095300,223595980,2785,2785,2785,2785,215
|
|
20240829,095200,222997205,2785,2785,2785,2785,32
|
|
20240829,095100,222908085,2785,2785,2785,2785,0
|
|
20240829,095000,222908085,2785,2785,2785,2785,1611
|
|
20240829,094900,218421450,2785,2785,2785,2785,31
|
|
20240829,094800,218335115,2785,2785,2785,2785,10
|
|
20240829,094700,218307265,2785,2785,2790,2785,8
|
|
20240829,094600,218284970,2790,2785,2790,2785,31
|
|
20240829,094500,218198625,2785,2785,2785,2785,0
|
|
20240829,094400,218198625,2785,2785,2785,2785,365
|
|
20240829,094300,217182100,2785,2785,2785,2785,84
|
|
20240829,094200,216948160,2785,2785,2785,2785,50
|
|
20240829,094100,216808910,2785,2785,2785,2785,0
|
|
20240829,094000,216808910,2785,2785,2785,2785,228
|
|
20240829,093900,216173930,2785,2785,2790,2785,6
|
|
20240829,093800,216157205,2785,2785,2785,2785,1295
|
|
20240829,093700,212550630,2785,2785,2785,2785,303
|
|
20240829,093600,211706775,2785,2780,2785,2780,560
|
|
20240829,093500,210147460,2780,2785,2790,2780,215
|
|
20240829,093400,209548725,2780,2775,2785,2775,2574
|
|
20240829,093300,202405335,2770,2770,2770,2770,54
|
|
20240829,093200,202255755,2770,2770,2770,2770,1085
|
|
20240829,093100,199250305,2770,2760,2770,2755,10244
|
|
20240829,093000,170978590,2770,2765,2770,2760,307
|
|
20240829,092900,170129740,2770,2770,2770,2770,156
|
|
20240829,092800,169697620,2760,2765,2765,2760,2459
|
|
20240829,092700,162902385,2760,2760,2760,2755,139
|
|
20240829,092600,162518755,2760,2760,2760,2760,2366
|
|
20240829,092500,155988595,2760,2760,2760,2760,1057
|
|
20240829,092400,153071275,2760,2760,2760,2760,0
|
|
20240829,092300,153071275,2760,2760,2760,2760,882
|
|
20240829,092200,150636955,2760,2760,2760,2760,1000
|
|
20240829,092100,147876955,2760,2765,2765,2760,996
|
|
20240829,092000,145127740,2765,2765,2765,2760,5538
|
|
20240829,091900,129842835,2760,2770,2770,2760,4733
|
|
20240829,091800,116757935,2770,2770,2770,2765,988
|
|
20240829,091700,114023675,2770,2770,2770,2765,505
|
|
20240829,091600,112625130,2770,2775,2775,2770,1812
|
|
20240829,091500,107605650,2775,2780,2780,2765,14602
|
|
20240829,091400,67098420,2780,2790,2790,2780,1015
|
|
20240829,091300,64276500,2785,2780,2785,2775,2078
|
|
20240829,091200,58503045,2780,2780,2780,2780,334
|
|
20240829,091100,57574525,2775,2775,2780,2770,806
|
|
20240829,091000,55336540,2775,2785,2785,2775,2569
|
|
20240829,090900,48197315,2790,2785,2790,2785,239
|
|
20240829,090800,47531580,2790,2790,2790,2790,83
|
|
20240829,090700,47300010,2785,2785,2790,2785,752
|
|
20240829,090600,45204440,2790,2790,2795,2785,401
|
|
20240829,090500,44085795,2790,2775,2790,2775,310
|
|
20240829,090400,43225395,2775,2790,2790,2775,620
|
|
20240829,090300,41501730,2775,2775,2775,2770,2805
|
|
20240829,090200,33721845,2775,2780,2780,2775,589
|
|
20240829,090100,32086675,2780,2795,2795,2775,5565
|
|
20240829,090000,16593645,2800,2800,2805,2795,5928
|