625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192200,833918395,2625,2625,2625,2625,2427
|
|
20240805,192100,833918395,2625,2625,2625,2625,0
|
|
20240805,192000,833918395,2625,2625,2625,2625,0
|
|
20240805,191900,833918395,2625,2625,2625,2625,0
|
|
20240805,191800,833918395,2625,2625,2625,2625,0
|
|
20240805,191700,833918395,2625,2625,2625,2625,0
|
|
20240805,191600,833918395,2625,2625,2625,2625,0
|
|
20240805,191500,833918395,2625,2625,2625,2625,0
|
|
20240805,191400,833918395,2625,2625,2625,2625,0
|
|
20240805,191300,833918395,2625,2625,2625,2625,0
|
|
20240805,191200,833918395,2625,2625,2625,2625,0
|
|
20240805,191100,833918395,2625,2625,2625,2625,0
|
|
20240805,191000,833918395,2625,2625,2625,2625,0
|
|
20240805,190900,833918395,2625,2625,2625,2625,0
|
|
20240805,190800,833918395,2625,2625,2625,2625,0
|
|
20240805,190700,833918395,2625,2625,2625,2625,0
|
|
20240805,190600,833918395,2625,2625,2625,2625,0
|
|
20240805,190500,833918395,2625,2625,2625,2625,0
|
|
20240805,190400,833918395,2625,2625,2625,2625,0
|
|
20240805,190300,833918395,2625,2625,2625,2625,0
|
|
20240805,190200,833918395,2625,2625,2625,2625,0
|
|
20240805,190100,833918395,2625,2625,2625,2625,0
|
|
20240805,190000,833918395,2625,2625,2625,2625,0
|
|
20240805,185900,833918395,2625,2625,2625,2625,0
|
|
20240805,185800,833918395,2625,2625,2625,2625,0
|
|
20240805,185700,833918395,2625,2625,2625,2625,0
|
|
20240805,185600,833918395,2625,2625,2625,2625,0
|
|
20240805,185500,833918395,2625,2625,2625,2625,0
|
|
20240805,185400,833918395,2625,2625,2625,2625,0
|
|
20240805,185300,833918395,2625,2625,2625,2625,0
|
|
20240805,185200,833918395,2625,2625,2625,2625,2427
|
|
20240805,185100,833918395,2625,2625,2625,2625,0
|
|
20240805,185000,833918395,2625,2625,2625,2625,0
|
|
20240805,184900,833918395,2625,2625,2625,2625,0
|
|
20240805,184800,833918395,2625,2625,2625,2625,0
|
|
20240805,184700,833918395,2625,2625,2625,2625,0
|
|
20240805,184600,833918395,2625,2625,2625,2625,0
|
|
20240805,184500,833918395,2625,2625,2625,2625,0
|
|
20240805,184400,833918395,2625,2625,2625,2625,0
|
|
20240805,184300,833918395,2625,2625,2625,2625,0
|
|
20240805,184200,833918395,2625,2625,2625,2625,0
|
|
20240805,184100,833918395,2625,2625,2625,2625,0
|
|
20240805,184000,833918395,2625,2625,2625,2625,0
|
|
20240805,183900,833918395,2625,2625,2625,2625,0
|
|
20240805,183800,833918395,2625,2625,2625,2625,0
|
|
20240805,183700,833918395,2625,2625,2625,2625,0
|
|
20240805,183600,833918395,2625,2625,2625,2625,0
|
|
20240805,183500,833918395,2625,2625,2625,2625,0
|
|
20240805,183400,833918395,2625,2625,2625,2625,0
|
|
20240805,183300,833918395,2625,2625,2625,2625,0
|
|
20240805,183200,833918395,2625,2625,2625,2625,0
|
|
20240805,183100,833918395,2625,2625,2625,2625,0
|
|
20240805,183000,833918395,2625,2625,2625,2625,0
|
|
20240805,182900,833918395,2625,2625,2625,2625,0
|
|
20240805,182800,833918395,2625,2625,2625,2625,0
|
|
20240805,182700,833918395,2625,2625,2625,2625,0
|
|
20240805,182600,833918395,2625,2625,2625,2625,0
|
|
20240805,182500,833918395,2625,2625,2625,2625,0
|
|
20240805,182400,833918395,2625,2625,2625,2625,0
|
|
20240805,182300,833918395,2625,2625,2625,2625,0
|
|
20240805,182200,833918395,2625,2625,2625,2625,2427
|
|
20240805,182100,833918395,2625,2625,2625,2625,0
|
|
20240805,182000,833918395,2625,2625,2625,2625,0
|
|
20240805,181900,833918395,2625,2625,2625,2625,0
|
|
20240805,181800,833918395,2625,2625,2625,2625,0
|
|
20240805,181700,833918395,2625,2625,2625,2625,0
|
|
20240805,181600,833918395,2625,2625,2625,2625,0
|
|
20240805,181500,833918395,2625,2625,2625,2625,0
|
|
20240805,181400,833918395,2625,2625,2625,2625,0
|
|
20240805,181300,833918395,2625,2625,2625,2625,0
|
|
20240805,181200,833918395,2625,2625,2625,2625,0
|
|
20240805,181100,833918395,2625,2625,2625,2625,0
|
|
20240805,181000,833918395,2625,2625,2625,2625,0
|
|
20240805,180900,833918395,2625,2625,2625,2625,0
|
|
20240805,180800,833918395,2625,2625,2625,2625,0
|
|
20240805,180700,833918395,2625,2625,2625,2625,0
|
|
20240805,180600,833918395,2625,2625,2625,2625,0
|
|
20240805,180500,833918395,2625,2625,2625,2625,0
|
|
20240805,180400,833918395,2625,2625,2625,2625,0
|
|
20240805,180300,833918395,2625,2625,2625,2625,0
|
|
20240805,180200,833918395,2625,2625,2625,2625,0
|
|
20240805,180100,833918395,2625,2625,2625,2625,0
|
|
20240805,180000,833918395,2625,2625,2625,2625,0
|
|
20240805,175900,833918395,2625,2625,2625,2625,0
|
|
20240805,175800,833918395,2625,2625,2625,2625,0
|
|
20240805,175700,833918395,2625,2625,2625,2625,0
|
|
20240805,175600,833918395,2625,2625,2625,2625,0
|
|
20240805,175500,833918395,2625,2625,2625,2625,0
|
|
20240805,175400,833918395,2625,2625,2625,2625,0
|
|
20240805,175300,833918395,2625,2625,2625,2625,0
|
|
20240805,175200,833918395,2625,2625,2625,2625,2427
|
|
20240805,175100,833918395,2625,2625,2625,2625,0
|
|
20240805,175000,833918395,2625,2625,2625,2625,0
|
|
20240805,174900,833918395,2625,2625,2625,2625,0
|
|
20240805,174800,833918395,2625,2625,2625,2625,0
|
|
20240805,174700,833918395,2625,2625,2625,2625,0
|
|
20240805,174600,833918395,2625,2625,2625,2625,0
|
|
20240805,174500,833918395,2625,2625,2625,2625,0
|
|
20240805,174400,833918395,2625,2625,2625,2625,0
|
|
20240805,174300,833918395,2625,2625,2625,2625,0
|
|
20240805,174200,833918395,2625,2625,2625,2625,0
|
|
20240805,174100,833918395,2625,2625,2625,2625,0
|
|
20240805,174000,833918395,2625,2625,2625,2625,0
|
|
20240805,173900,833918395,2625,2625,2625,2625,0
|
|
20240805,173800,833918395,2625,2625,2625,2625,0
|
|
20240805,173700,833918395,2625,2625,2625,2625,0
|
|
20240805,173600,833918395,2625,2625,2625,2625,0
|
|
20240805,173500,833918395,2625,2625,2625,2625,0
|
|
20240805,173400,833918395,2625,2625,2625,2625,0
|
|
20240805,173300,833918395,2625,2625,2625,2625,0
|
|
20240805,173200,833918395,2625,2625,2625,2625,0
|
|
20240805,173100,833918395,2625,2625,2625,2625,0
|
|
20240805,173000,833918395,2625,2625,2625,2625,0
|
|
20240805,172900,833918395,2625,2625,2625,2625,0
|
|
20240805,172800,833918395,2625,2625,2625,2625,0
|
|
20240805,172700,833918395,2625,2625,2625,2625,0
|
|
20240805,172600,833918395,2625,2625,2625,2625,0
|
|
20240805,172500,833918395,2625,2625,2625,2625,0
|
|
20240805,172400,833918395,2625,2625,2625,2625,0
|
|
20240805,172300,833918395,2625,2625,2625,2625,0
|
|
20240805,172200,833918395,2625,2625,2625,2625,2427
|
|
20240805,172100,833918395,2625,2625,2625,2625,0
|
|
20240805,172000,833918395,2625,2625,2625,2625,0
|
|
20240805,171900,833918395,2625,2625,2625,2625,0
|
|
20240805,171800,833918395,2625,2625,2625,2625,0
|
|
20240805,171700,833918395,2625,2625,2625,2625,0
|
|
20240805,171600,833918395,2625,2625,2625,2625,0
|
|
20240805,171500,833918395,2625,2625,2625,2625,0
|
|
20240805,171400,833918395,2625,2625,2625,2625,0
|
|
20240805,171300,833918395,2625,2625,2625,2625,0
|
|
20240805,171200,833918395,2625,2625,2625,2625,0
|
|
20240805,171100,833918395,2625,2625,2625,2625,0
|
|
20240805,171000,833918395,2625,2625,2625,2625,0
|
|
20240805,170900,833918395,2625,2625,2625,2625,0
|
|
20240805,170800,833918395,2625,2625,2625,2625,0
|
|
20240805,170700,833918395,2625,2625,2625,2625,0
|
|
20240805,170600,833918395,2625,2625,2625,2625,0
|
|
20240805,170500,833918395,2625,2625,2625,2625,0
|
|
20240805,170400,833918395,2625,2625,2625,2625,0
|
|
20240805,170300,833918395,2625,2625,2625,2625,0
|
|
20240805,170200,833918395,2625,2625,2625,2625,0
|
|
20240805,170100,833918395,2625,2625,2625,2625,0
|
|
20240805,170000,833918395,2625,2625,2625,2625,0
|
|
20240805,165900,833918395,2625,2625,2625,2625,0
|
|
20240805,165800,833918395,2625,2625,2625,2625,0
|
|
20240805,165700,833918395,2625,2625,2625,2625,0
|
|
20240805,165600,833918395,2625,2625,2625,2625,0
|
|
20240805,165500,833918395,2625,2625,2625,2625,0
|
|
20240805,165400,833918395,2625,2625,2625,2625,0
|
|
20240805,165300,833918395,2625,2625,2625,2625,0
|
|
20240805,165200,833918395,2625,2625,2625,2625,2427
|
|
20240805,165100,833918395,2625,2625,2625,2625,0
|
|
20240805,165000,833918395,2625,2625,2625,2625,0
|
|
20240805,164900,833918395,2625,2625,2625,2625,0
|
|
20240805,164800,833918395,2625,2625,2625,2625,0
|
|
20240805,164700,833918395,2625,2625,2625,2625,0
|
|
20240805,164600,833918395,2625,2625,2625,2625,0
|
|
20240805,164500,833918395,2625,2625,2625,2625,0
|
|
20240805,164400,833918395,2625,2625,2625,2625,0
|
|
20240805,164300,833918395,2625,2625,2625,2625,0
|
|
20240805,164200,833918395,2625,2625,2625,2625,0
|
|
20240805,164100,833918395,2625,2625,2625,2625,0
|
|
20240805,164000,833918395,2625,2625,2625,2625,0
|
|
20240805,163900,833918395,2625,2625,2625,2625,0
|
|
20240805,163800,833918395,2625,2625,2625,2625,0
|
|
20240805,163700,833918395,2625,2625,2625,2625,0
|
|
20240805,163600,833918395,2625,2625,2625,2625,0
|
|
20240805,163500,833918395,2625,2625,2625,2625,0
|
|
20240805,163400,833918395,2625,2625,2625,2625,0
|
|
20240805,163300,833918395,2625,2625,2625,2625,0
|
|
20240805,163200,833918395,2625,2625,2625,2625,0
|
|
20240805,163100,833918395,2625,2625,2625,2625,0
|
|
20240805,163000,833918395,2625,2625,2625,2625,0
|
|
20240805,162900,833918395,2625,2625,2625,2625,0
|
|
20240805,162800,833918395,2625,2625,2625,2625,0
|
|
20240805,162700,833918395,2625,2625,2625,2625,0
|
|
20240805,162600,833918395,2625,2625,2625,2625,0
|
|
20240805,162500,833918395,2625,2625,2625,2625,0
|
|
20240805,162400,833918395,2625,2625,2625,2625,0
|
|
20240805,162300,833918395,2625,2625,2625,2625,0
|
|
20240805,162200,833918395,2625,2625,2625,2625,2427
|
|
20240805,162100,833918395,2625,2625,2625,2625,0
|
|
20240805,162000,833918395,2625,2625,2625,2625,0
|
|
20240805,161900,833918395,2625,2625,2625,2625,0
|
|
20240805,161800,833918395,2625,2625,2625,2625,0
|
|
20240805,161700,833918395,2625,2625,2625,2625,0
|
|
20240805,161600,833918395,2625,2625,2625,2625,0
|
|
20240805,161500,833918395,2625,2625,2625,2625,0
|
|
20240805,161400,833918395,2625,2625,2625,2625,0
|
|
20240805,161300,833918395,2625,2625,2625,2625,0
|
|
20240805,161200,833918395,2625,2625,2625,2625,0
|
|
20240805,161100,833918395,2625,2625,2625,2625,0
|
|
20240805,161000,833918395,2625,2625,2625,2625,0
|
|
20240805,160900,833918395,2625,2625,2625,2625,0
|
|
20240805,160800,833918395,2625,2625,2625,2625,0
|
|
20240805,160700,833918395,2625,2625,2625,2625,0
|
|
20240805,160600,833918395,2625,2625,2625,2625,0
|
|
20240805,160500,833918395,2625,2625,2625,2625,0
|
|
20240805,160400,833918395,2625,2625,2625,2625,0
|
|
20240805,160300,833918395,2625,2625,2625,2625,0
|
|
20240805,160200,833918395,2625,2625,2625,2625,0
|
|
20240805,160100,833918395,2625,2625,2625,2625,0
|
|
20240805,160000,833918395,2625,2625,2625,2625,0
|
|
20240805,155900,833918395,2625,2625,2625,2625,0
|
|
20240805,155800,833918395,2625,2625,2625,2625,0
|
|
20240805,155700,833918395,2625,2625,2625,2625,0
|
|
20240805,155600,833918395,2625,2625,2625,2625,0
|
|
20240805,155500,833918395,2625,2625,2625,2625,0
|
|
20240805,155400,833918395,2625,2625,2625,2625,0
|
|
20240805,155300,833918395,2625,2625,2625,2625,0
|
|
20240805,155200,833918395,2625,2625,2625,2625,2427
|
|
20240805,155100,833918395,2625,2625,2625,2625,0
|
|
20240805,155000,833918395,2625,2625,2625,2625,0
|
|
20240805,154900,833918395,2625,2625,2625,2625,0
|
|
20240805,154800,833918395,2625,2625,2625,2625,0
|
|
20240805,154700,833918395,2625,2625,2625,2625,0
|
|
20240805,154600,833918395,2625,2625,2625,2625,0
|
|
20240805,154500,833918395,2625,2625,2625,2625,0
|
|
20240805,154400,833918395,2625,2625,2625,2625,0
|
|
20240805,154300,833918395,2625,2625,2625,2625,0
|
|
20240805,154200,833918395,2625,2625,2625,2625,0
|
|
20240805,154100,833918395,2625,2625,2625,2625,0
|
|
20240805,154000,833918395,2625,2625,2625,2625,0
|
|
20240805,153900,833918395,2625,2625,2625,2625,0
|
|
20240805,153800,833918395,2625,2625,2625,2625,0
|
|
20240805,153700,833918395,2625,2625,2625,2625,0
|
|
20240805,153600,833918395,2625,2625,2625,2625,0
|
|
20240805,153500,833918395,2625,2625,2625,2625,0
|
|
20240805,153400,833918395,2625,2625,2625,2625,0
|
|
20240805,153300,833918395,2625,2625,2625,2625,0
|
|
20240805,153200,833918395,2625,2625,2625,2625,0
|
|
20240805,153100,833918395,2625,2625,2625,2625,0
|
|
20240805,153000,833918395,2625,2625,2625,2625,2427
|
|
20240805,152900,827547520,2650,2650,2650,2650,0
|
|
20240805,152800,827547520,2650,2650,2650,2650,0
|
|
20240805,152700,827547520,2650,2650,2650,2650,0
|
|
20240805,152600,827547520,2650,2650,2650,2650,0
|
|
20240805,152500,827547520,2650,2650,2650,2650,0
|
|
20240805,152400,827547520,2650,2650,2650,2650,0
|
|
20240805,152300,827547520,2650,2650,2650,2650,0
|
|
20240805,152200,827547520,2650,2650,2650,2650,0
|
|
20240805,152100,827547520,2650,2650,2650,2650,0
|
|
20240805,152000,827547520,2650,2650,2650,2650,0
|
|
20240805,151900,827547520,2650,2625,2655,2620,2950
|
|
20240805,151800,819751630,2645,2625,2645,2625,160
|
|
20240805,151700,819329030,2620,2640,2640,2620,296
|
|
20240805,151600,818552025,2630,2630,2630,2630,1001
|
|
20240805,151500,815919395,2630,2605,2630,2605,1568
|
|
20240805,151400,811833835,2605,2620,2625,2605,236
|
|
20240805,151300,811217335,2620,2600,2620,2600,385
|
|
20240805,151200,810210675,2600,2600,2620,2600,3171
|
|
20240805,151100,801966055,2600,2605,2605,2600,2235
|
|
20240805,151000,796147145,2605,2625,2625,2605,971
|
|
20240805,150900,793604910,2605,2605,2605,2605,1163
|
|
20240805,150800,790575295,2605,2610,2610,2605,312
|
|
20240805,150700,789762190,2610,2610,2610,2610,76
|
|
20240805,150600,789563830,2615,2620,2620,2605,3033
|
|
20240805,150500,781626215,2655,2655,2655,2655,4
|
|
20240805,150400,781615595,2655,2615,2655,2615,4500
|
|
20240805,150300,769808095,2605,2650,2650,2600,3548
|
|
20240805,150200,760523880,2655,2655,2655,2655,5
|
|
20240805,150100,760510605,2655,2650,2655,2650,165
|
|
20240805,150000,760073335,2645,2640,2645,2640,102
|
|
20240805,145900,759804050,2635,2630,2635,2630,2
|
|
20240805,145800,759798785,2625,2610,2625,2610,400
|
|
20240805,145700,758753285,2610,2610,2610,2605,979
|
|
20240805,145600,756201485,2605,2605,2605,2605,800
|
|
20240805,145500,754117485,2625,2625,2625,2625,0
|
|
20240805,145400,754117485,2625,2625,2625,2625,3
|
|
20240805,145300,754109610,2625,2620,2625,2600,3928
|
|
20240805,145200,743860230,2615,2615,2620,2615,1178
|
|
20240805,145100,740775015,2615,2625,2625,2615,3562
|
|
20240805,145000,731437845,2625,2625,2625,2625,394
|
|
20240805,144900,730403595,2625,2650,2650,2625,1230
|
|
20240805,144800,727148975,2625,2645,2645,2625,7797
|
|
20240805,144700,706575640,2650,2655,2655,2650,917
|
|
20240805,144600,704145585,2655,2655,2655,2655,1
|
|
20240805,144500,704142930,2650,2650,2650,2650,1099
|
|
20240805,144400,701230580,2650,2650,2650,2650,2
|
|
20240805,144300,701225280,2640,2640,2640,2640,0
|
|
20240805,144200,701225280,2640,2640,2640,2640,1100
|
|
20240805,144100,698321280,2650,2660,2660,2645,1089
|
|
20240805,144000,695435755,2650,2650,2650,2650,28
|
|
20240805,143900,695361555,2650,2655,2655,2650,13432
|
|
20240805,143800,659761745,2655,2655,2655,2655,4256
|
|
20240805,143700,648462065,2655,2655,2655,2655,12036
|
|
20240805,143600,616506485,2655,2660,2660,2655,622
|
|
20240805,143500,614854550,2660,2660,2660,2660,1120
|
|
20240805,143400,611875350,2700,2690,2700,2690,1850
|
|
20240805,143300,606881365,2690,2660,2690,2655,6538
|
|
20240805,143200,589504350,2660,2675,2675,2660,4748
|
|
20240805,143100,576850885,2680,2695,2695,2680,1581
|
|
20240805,143000,572613730,2680,2690,2690,2680,1000
|
|
20240805,142900,569929595,2705,2715,2715,2690,287
|
|
20240805,142800,569153915,2720,2720,2720,2720,0
|
|
20240805,142700,569153915,2720,2720,2720,2720,0
|
|
20240805,142600,569153915,2720,2715,2720,2715,8604
|
|
20240805,142500,545794040,2680,2680,2680,2680,0
|
|
20240805,142400,545794040,2680,2680,2680,2680,0
|
|
20240805,142300,545794040,2680,2680,2680,2680,0
|
|
20240805,142200,545794040,2680,2680,2680,2680,0
|
|
20240805,142100,545794040,2680,2680,2680,2680,0
|
|
20240805,142000,545794040,2680,2680,2680,2680,0
|
|
20240805,141900,545794040,2680,2680,2680,2680,0
|
|
20240805,141800,545794040,2680,2680,2680,2680,0
|
|
20240805,141700,545794040,2680,2680,2680,2680,0
|
|
20240805,141600,545794040,2680,2680,2680,2680,0
|
|
20240805,141500,545794040,2680,2680,2680,2680,0
|
|
20240805,141400,545794040,2680,2680,2680,2680,0
|
|
20240805,141300,545794040,2680,2680,2680,2680,0
|
|
20240805,141200,545794040,2680,2680,2680,2680,0
|
|
20240805,141100,545794040,2680,2680,2680,2680,0
|
|
20240805,141000,545794040,2680,2680,2680,2680,0
|
|
20240805,140900,545794040,2680,2680,2680,2680,0
|
|
20240805,140800,545794040,2680,2680,2680,2680,0
|
|
20240805,140700,545794040,2680,2680,2680,2680,0
|
|
20240805,140600,545794040,2680,2680,2680,2680,0
|
|
20240805,140500,545794040,2680,2680,2680,2680,0
|
|
20240805,140400,545794040,2680,2680,2680,2680,0
|
|
20240805,140300,545794040,2680,2680,2680,2680,0
|
|
20240805,140200,545794040,2680,2680,2680,2680,0
|
|
20240805,140100,545794040,2680,2680,2680,2680,0
|
|
20240805,140000,545794040,2680,2680,2680,2680,0
|
|
20240805,135900,545794040,2680,2680,2680,2680,0
|
|
20240805,135800,545794040,2680,2680,2680,2680,0
|
|
20240805,135700,545794040,2680,2680,2680,2680,0
|
|
20240805,135600,545794040,2680,2680,2680,2680,0
|
|
20240805,135500,545794040,2680,2680,2680,2680,12
|
|
20240805,135400,545761880,2710,2710,2710,2710,0
|
|
20240805,135300,545761880,2710,2710,2710,2710,10
|
|
20240805,135200,545734780,2710,2690,2710,2690,90
|
|
20240805,135100,545492660,2690,2690,2690,2690,653
|
|
20240805,135000,543736090,2690,2690,2690,2690,0
|
|
20240805,134900,543736090,2690,2690,2690,2690,0
|
|
20240805,134800,543736090,2690,2690,2690,2690,0
|
|
20240805,134700,543736090,2690,2690,2690,2690,4
|
|
20240805,134600,543725330,2690,2690,2690,2690,500
|
|
20240805,134500,542380330,2690,2690,2690,2690,2000
|
|
20240805,134400,537000330,2690,2685,2690,2685,1683
|
|
20240805,134300,532473960,2675,2675,2675,2675,6144
|
|
20240805,134200,516038760,2670,2670,2670,2670,0
|
|
20240805,134100,516038760,2670,2670,2670,2670,0
|
|
20240805,134000,516038760,2670,2670,2670,2670,0
|
|
20240805,133900,516038760,2670,2670,2670,2670,0
|
|
20240805,133800,516038760,2670,2670,2670,2670,0
|
|
20240805,133700,516038760,2670,2670,2670,2670,0
|
|
20240805,133600,516038760,2670,2670,2670,2670,28
|
|
20240805,133500,515964000,2665,2680,2680,2665,6907
|
|
20240805,133400,497550005,2670,2670,2690,2670,1066
|
|
20240805,133300,494701165,2670,2670,2670,2670,828
|
|
20240805,133200,492490405,2670,2670,2670,2670,0
|
|
20240805,133100,492490405,2670,2670,2670,2670,55
|
|
20240805,133000,492343555,2670,2670,2670,2670,0
|
|
20240805,132900,492343555,2670,2685,2685,2670,462
|
|
20240805,132800,491109385,2685,2685,2685,2685,113
|
|
20240805,132700,490805980,2665,2665,2665,2665,500
|
|
20240805,132600,489473480,2670,2670,2670,2665,411
|
|
20240805,132500,488376510,2685,2685,2685,2685,0
|
|
20240805,132400,488376510,2685,2670,2685,2665,193
|
|
20240805,132300,487860190,2675,2680,2680,2675,1029
|
|
20240805,132200,485107475,2680,2700,2700,2680,1226
|
|
20240805,132100,481801950,2700,2700,2700,2700,24
|
|
20240805,132000,481737150,2695,2695,2695,2695,0
|
|
20240805,131900,481737150,2695,2695,2695,2695,0
|
|
20240805,131800,481737150,2695,2695,2695,2695,8
|
|
20240805,131700,481715590,2695,2695,2695,2695,0
|
|
20240805,131600,481715590,2695,2695,2695,2695,79
|
|
20240805,131500,481502685,2710,2710,2710,2710,0
|
|
20240805,131400,481502685,2710,2710,2710,2710,0
|
|
20240805,131300,481502685,2710,2710,2710,2710,0
|
|
20240805,131200,481502685,2710,2710,2710,2710,0
|
|
20240805,131100,481502685,2710,2700,2710,2700,400
|
|
20240805,131000,480419685,2695,2695,2695,2695,0
|
|
20240805,130900,480419685,2695,2695,2695,2695,18
|
|
20240805,130800,480371175,2710,2710,2710,2710,1
|
|
20240805,130700,480368465,2690,2690,2690,2690,7
|
|
20240805,130600,480349635,2705,2695,2705,2695,3
|
|
20240805,130500,480341535,2690,2690,2690,2690,0
|
|
20240805,130400,480341535,2690,2690,2700,2655,2309
|
|
20240805,130300,474172890,2695,2695,2695,2695,439
|
|
20240805,130200,472989785,2710,2705,2720,2700,3435
|
|
20240805,130100,463714615,2705,2705,2705,2705,1000
|
|
20240805,130000,461009615,2710,2710,2710,2710,200
|
|
20240805,125900,460467615,2710,2710,2710,2710,0
|
|
20240805,125800,460467615,2710,2725,2725,2710,232
|
|
20240805,125700,459838415,2725,2725,2725,2725,0
|
|
20240805,125600,459838415,2725,2710,2725,2710,1502
|
|
20240805,125500,455767965,2710,2745,2745,2710,11010
|
|
20240805,125400,425915385,2725,2725,2725,2725,0
|
|
20240805,125300,425915385,2725,2725,2725,2725,238
|
|
20240805,125200,425266835,2720,2720,2720,2720,0
|
|
20240805,125100,425266835,2720,2720,2720,2720,0
|
|
20240805,125000,425266835,2720,2720,2720,2720,0
|
|
20240805,124900,425266835,2720,2720,2720,2720,0
|
|
20240805,124800,425266835,2720,2725,2725,2720,304
|
|
20240805,124700,424438725,2725,2735,2735,2725,2988
|
|
20240805,124600,416276090,2745,2745,2745,2745,1
|
|
20240805,124500,416273345,2740,2735,2740,2735,172
|
|
20240805,124400,415802315,2740,2740,2740,2740,1
|
|
20240805,124300,415799575,2740,2740,2740,2740,1
|
|
20240805,124200,415796835,2740,2740,2740,2740,460
|
|
20240805,124100,414536435,2740,2740,2740,2740,19
|
|
20240805,124000,414484375,2745,2745,2745,2745,0
|
|
20240805,123900,414484375,2745,2745,2745,2745,1
|
|
20240805,123800,414481630,2745,2745,2745,2745,1000
|
|
20240805,123700,411736630,2730,2730,2730,2730,0
|
|
20240805,123600,411736630,2730,2735,2735,2730,705
|
|
20240805,123500,409810980,2730,2730,2730,2730,0
|
|
20240805,123400,409810980,2730,2730,2730,2730,0
|
|
20240805,123300,409810980,2730,2730,2730,2730,0
|
|
20240805,123200,409810980,2730,2745,2745,2730,15316
|
|
20240805,123100,367875745,2750,2750,2750,2750,0
|
|
20240805,123000,367875745,2750,2750,2750,2750,0
|
|
20240805,122900,367875745,2750,2750,2750,2750,0
|
|
20240805,122800,367875745,2750,2750,2750,2750,88
|
|
20240805,122700,367633745,2750,2745,2750,2745,777
|
|
20240805,122600,365500020,2745,2745,2745,2745,0
|
|
20240805,122500,365500020,2745,2745,2745,2745,0
|
|
20240805,122400,365500020,2745,2745,2745,2745,143
|
|
20240805,122300,365107485,2745,2745,2745,2730,1357
|
|
20240805,122200,361393250,2750,2750,2750,2750,37
|
|
20240805,122100,361291500,2750,2750,2750,2750,2
|
|
20240805,122000,361286000,2750,2750,2750,2750,1
|
|
20240805,121900,361283250,2750,2745,2750,2745,1353
|
|
20240805,121800,357568500,2750,2755,2755,2750,3029
|
|
20240805,121700,349237835,2760,2760,2760,2760,1
|
|
20240805,121600,349235075,2755,2755,2755,2755,60
|
|
20240805,121500,349069775,2760,2760,2760,2760,1
|
|
20240805,121400,349067015,2755,2755,2755,2755,244
|
|
20240805,121300,348394795,2755,2750,2755,2750,1002
|
|
20240805,121200,345636785,2755,2755,2755,2755,1280
|
|
20240805,121100,342110385,2760,2760,2760,2760,0
|
|
20240805,121000,342110385,2760,2750,2760,2750,9
|
|
20240805,120900,342085625,2750,2750,2750,2750,1500
|
|
20240805,120800,337960625,2750,2750,2750,2750,100
|
|
20240805,120700,337685625,2755,2755,2755,2755,0
|
|
20240805,120600,337685625,2755,2755,2755,2755,89
|
|
20240805,120500,337440430,2760,2760,2760,2755,640
|
|
20240805,120400,335677030,2760,2760,2760,2760,678
|
|
20240805,120300,333805750,2760,2760,2760,2760,500
|
|
20240805,120200,332425750,2760,2760,2760,2760,2822
|
|
20240805,120100,324637030,2755,2755,2755,2755,0
|
|
20240805,120000,324637030,2755,2755,2755,2755,533
|
|
20240805,115900,323168615,2760,2760,2760,2760,0
|
|
20240805,115800,323168615,2760,2760,2760,2760,537
|
|
20240805,115700,321686495,2760,2760,2760,2760,0
|
|
20240805,115600,321686495,2760,2760,2760,2760,0
|
|
20240805,115500,321686495,2760,2760,2760,2760,929
|
|
20240805,115400,319122455,2760,2760,2760,2760,0
|
|
20240805,115300,319122455,2760,2760,2760,2760,0
|
|
20240805,115200,319122455,2760,2760,2760,2760,71
|
|
20240805,115100,318926495,2760,2760,2760,2760,629
|
|
20240805,115000,317190455,2770,2760,2770,2760,1072
|
|
20240805,114900,314231015,2765,2765,2765,2765,22
|
|
20240805,114800,314170185,2765,2765,2765,2765,500
|
|
20240805,114700,312787685,2780,2780,2780,2780,0
|
|
20240805,114600,312787685,2780,2770,2780,2765,1001
|
|
20240805,114500,310019045,2775,2775,2775,2775,54
|
|
20240805,114400,309869195,2775,2775,2775,2775,0
|
|
20240805,114300,309869195,2775,2765,2775,2765,296
|
|
20240805,114200,309050745,2775,2775,2775,2775,0
|
|
20240805,114100,309050745,2775,2775,2775,2770,84
|
|
20240805,114000,308817955,2775,2770,2775,2770,12
|
|
20240805,113900,308784670,2770,2770,2770,2770,11
|
|
20240805,113800,308754200,2775,2775,2775,2775,1
|
|
20240805,113700,308751425,2770,2770,2770,2770,607
|
|
20240805,113600,307070035,2775,2775,2775,2775,0
|
|
20240805,113500,307070035,2775,2775,2775,2775,0
|
|
20240805,113400,307070035,2775,2775,2775,2775,0
|
|
20240805,113300,307070035,2775,2775,2775,2775,0
|
|
20240805,113200,307070035,2775,2765,2775,2765,200
|
|
20240805,113100,306516035,2775,2775,2775,2775,0
|
|
20240805,113000,306516035,2775,2775,2775,2775,1
|
|
20240805,112900,306513260,2765,2765,2765,2765,450
|
|
20240805,112800,305269010,2765,2775,2775,2765,12
|
|
20240805,112700,305235720,2775,2775,2775,2775,0
|
|
20240805,112600,305235720,2775,2765,2775,2765,951
|
|
20240805,112500,302606195,2765,2765,2765,2765,324
|
|
20240805,112400,301710335,2765,2770,2770,2765,457
|
|
20240805,112300,300446385,2775,2770,2775,2770,649
|
|
20240805,112200,298648650,2775,2775,2775,2775,0
|
|
20240805,112100,298648650,2775,2775,2775,2775,0
|
|
20240805,112000,298648650,2775,2775,2775,2775,0
|
|
20240805,111900,298648650,2775,2775,2775,2775,0
|
|
20240805,111800,298648650,2775,2775,2775,2775,0
|
|
20240805,111700,298648650,2775,2775,2775,2775,0
|
|
20240805,111600,298648650,2775,2775,2775,2775,0
|
|
20240805,111500,298648650,2775,2775,2775,2775,26
|
|
20240805,111400,298576500,2765,2770,2770,2765,267
|
|
20240805,111300,297837440,2775,2775,2775,2775,0
|
|
20240805,111200,297837440,2775,2775,2775,2775,3
|
|
20240805,111100,297829115,2775,2775,2775,2775,33
|
|
20240805,111000,297737540,2775,2775,2775,2775,556
|
|
20240805,110900,296194640,2780,2780,2780,2780,539
|
|
20240805,110800,294696220,2780,2780,2780,2780,0
|
|
20240805,110700,294696220,2780,2780,2780,2780,0
|
|
20240805,110600,294696220,2780,2780,2780,2780,0
|
|
20240805,110500,294696220,2780,2785,2790,2780,363
|
|
20240805,110400,293687060,2790,2785,2790,2785,21
|
|
20240805,110300,293628495,2785,2785,2785,2785,0
|
|
20240805,110200,293628495,2785,2785,2785,2785,5
|
|
20240805,110100,293614570,2790,2790,2790,2790,134
|
|
20240805,110000,293240710,2795,2795,2795,2795,0
|
|
20240805,105900,293240710,2795,2795,2795,2795,0
|
|
20240805,105800,293240710,2795,2795,2795,2795,233
|
|
20240805,105700,292589475,2795,2795,2795,2795,0
|
|
20240805,105600,292589475,2795,2795,2795,2795,0
|
|
20240805,105500,292589475,2795,2795,2795,2795,0
|
|
20240805,105400,292589475,2795,2795,2795,2795,0
|
|
20240805,105300,292589475,2795,2795,2795,2795,0
|
|
20240805,105200,292589475,2795,2800,2800,2795,37
|
|
20240805,105100,292486055,2800,2800,2800,2800,1
|
|
20240805,105000,292483255,2785,2795,2795,2785,900
|
|
20240805,104900,289976490,2800,2800,2800,2800,2
|
|
20240805,104800,289970890,2800,2800,2800,2800,0
|
|
20240805,104700,289970890,2800,2790,2800,2790,2825
|
|
20240805,104600,282089130,2785,2790,2790,2780,152
|
|
20240805,104500,281665065,2790,2790,2790,2790,0
|
|
20240805,104400,281665065,2790,2785,2790,2785,5235
|
|
20240805,104300,267060495,2785,2785,2785,2785,104
|
|
20240805,104200,266770855,2790,2790,2790,2785,21
|
|
20240805,104100,266712340,2800,2790,2800,2790,16
|
|
20240805,104000,266667690,2790,2790,2790,2790,1
|
|
20240805,103900,266664900,2785,2785,2785,2785,1
|
|
20240805,103800,266662115,2790,2790,2790,2790,0
|
|
20240805,103700,266662115,2790,2785,2790,2785,501
|
|
20240805,103600,265266825,2790,2785,2790,2785,360
|
|
20240805,103500,264264220,2780,2785,2785,2780,201
|
|
20240805,103400,263704440,2790,2790,2790,2790,108
|
|
20240805,103300,263403120,2790,2775,2790,2775,132
|
|
20240805,103200,263034855,2770,2770,2790,2760,3177
|
|
20240805,103100,254254330,2790,2790,2790,2790,0
|
|
20240805,103000,254254330,2790,2790,2790,2790,0
|
|
20240805,102900,254254330,2790,2790,2790,2790,0
|
|
20240805,102800,254254330,2790,2780,2790,2770,1473
|
|
20240805,102700,250165690,2790,2790,2800,2785,104
|
|
20240805,102600,249875065,2790,2790,2790,2790,0
|
|
20240805,102500,249875065,2790,2785,2790,2780,127
|
|
20240805,102400,249521925,2780,2790,2800,2780,573
|
|
20240805,102300,247927750,2790,2790,2790,2790,10
|
|
20240805,102200,247899850,2785,2795,2795,2785,470
|
|
20240805,102100,246590565,2800,2800,2800,2800,3
|
|
20240805,102000,246582165,2800,2795,2800,2795,8395
|
|
20240805,101900,223118135,2795,2795,2795,2795,181
|
|
20240805,101800,222612240,2790,2790,2790,2790,399
|
|
20240805,101700,221499030,2790,2790,2790,2790,1
|
|
20240805,101600,221496240,2785,2795,2795,2785,800
|
|
20240805,101500,219265225,2795,2795,2795,2795,1
|
|
20240805,101400,219262430,2795,2795,2795,2795,7
|
|
20240805,101300,219242865,2795,2795,2795,2795,101
|
|
20240805,101200,218960570,2785,2795,2795,2785,716
|
|
20240805,101100,216959360,2785,2785,2795,2785,2299
|
|
20240805,101000,210556595,2795,2795,2795,2795,5
|
|
20240805,100900,210542620,2795,2790,2795,2790,204
|
|
20240805,100800,209973450,2795,2795,2795,2795,5
|
|
20240805,100700,209959475,2795,2795,2795,2795,2
|
|
20240805,100600,209953885,2795,2800,2800,2785,5990
|
|
20240805,100500,193243235,2810,2805,2810,2805,61
|
|
20240805,100400,193072075,2805,2805,2810,2805,271
|
|
20240805,100300,192310885,2810,2805,2810,2805,16
|
|
20240805,100200,192265980,2805,2800,2805,2795,2244
|
|
20240805,100100,185976410,2800,2795,2805,2795,3347
|
|
20240805,100000,176621425,2810,2810,2810,2810,0
|
|
20240805,095900,176621425,2810,2815,2815,2800,2943
|
|
20240805,095800,168379695,2805,2820,2820,2805,5168
|
|
20240805,095700,153853805,2820,2815,2820,2815,2001
|
|
20240805,095600,148220985,2820,2820,2820,2820,0
|
|
20240805,095500,148220985,2820,2820,2820,2820,8
|
|
20240805,095400,148198425,2815,2815,2815,2815,700
|
|
20240805,095300,146227925,2825,2825,2825,2825,1
|
|
20240805,095200,146225100,2815,2830,2830,2815,1300
|
|
20240805,095100,142556045,2830,2830,2830,2830,0
|
|
20240805,095000,142556045,2830,2830,2830,2830,0
|
|
20240805,094900,142556045,2830,2830,2830,2830,0
|
|
20240805,094800,142556045,2830,2830,2830,2830,0
|
|
20240805,094700,142556045,2830,2830,2830,2830,23
|
|
20240805,094600,142490955,2830,2825,2830,2825,2
|
|
20240805,094500,142485300,2815,2825,2825,2815,2530
|
|
20240805,094400,135362260,2830,2830,2830,2830,0
|
|
20240805,094300,135362260,2830,2830,2830,2830,1
|
|
20240805,094200,135359430,2825,2825,2825,2825,16
|
|
20240805,094100,135314230,2825,2820,2825,2815,1035
|
|
20240805,094000,132398195,2830,2830,2830,2820,412
|
|
20240805,093900,131235235,2830,2830,2830,2830,0
|
|
20240805,093800,131235235,2830,2830,2830,2830,0
|
|
20240805,093700,131235235,2830,2820,2830,2820,1511
|
|
20240805,093600,126974205,2830,2825,2830,2820,134
|
|
20240805,093500,126596135,2825,2820,2825,2815,2401
|
|
20240805,093400,119829810,2825,2825,2825,2825,0
|
|
20240805,093300,119829810,2825,2815,2825,2815,458
|
|
20240805,093200,118540520,2805,2805,2805,2805,0
|
|
20240805,093100,118540520,2805,2805,2805,2805,0
|
|
20240805,093000,118540520,2805,2830,2830,2805,5001
|
|
20240805,092900,104507260,2825,2825,2825,2825,2234
|
|
20240805,092800,98196210,2825,2825,2825,2825,547
|
|
20240805,092700,96650935,2825,2825,2825,2825,11
|
|
20240805,092600,96619860,2825,2825,2825,2825,1
|
|
20240805,092500,96617035,2810,2810,2810,2810,880
|
|
20240805,092400,94144235,2810,2805,2810,2805,396
|
|
20240805,092300,93033010,2805,2825,2825,2805,644
|
|
20240805,092200,91225375,2825,2820,2825,2800,9367
|
|
20240805,092100,64916110,2825,2825,2830,2825,1112
|
|
20240805,092000,61774650,2830,2845,2845,2830,1195
|
|
20240805,091900,58392785,2830,2835,2835,2830,47
|
|
20240805,091800,58259750,2850,2850,2850,2850,0
|
|
20240805,091700,58259750,2850,2850,2850,2850,0
|
|
20240805,091600,58259750,2850,2840,2850,2805,3713
|
|
20240805,091500,47768745,2850,2845,2850,2840,1392
|
|
20240805,091400,43814030,2850,2845,2850,2845,301
|
|
20240805,091300,42957680,2850,2855,2855,2850,300
|
|
20240805,091200,42102180,2855,2855,2855,2855,1
|
|
20240805,091100,42099325,2855,2855,2855,2845,1380
|
|
20240805,091000,38168160,2855,2860,2860,2855,660
|
|
20240805,090900,36283855,2855,2860,2870,2855,961
|
|
20240805,090800,33539595,2865,2860,2885,2860,856
|
|
20240805,090700,31090610,2860,2870,2870,2860,1500
|
|
20240805,090600,26800505,2875,2875,2875,2875,70
|
|
20240805,090500,26599255,2875,2860,2875,2860,6
|
|
20240805,090400,26582035,2850,2865,2870,2850,2470
|
|
20240805,090300,19517230,2870,2880,2880,2850,989
|
|
20240805,090200,16686620,2880,2910,2915,2880,3482
|
|
20240805,090100,6581185,2910,2910,2935,2905,1132
|
|
20240805,090000,3286625,2920,2915,2920,2910,1128
|