640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,193700,812995435,2090,2090,2090,2090,4403
|
|
20240827,193600,812995435,2090,2090,2090,2090,0
|
|
20240827,193500,812995435,2090,2090,2090,2090,0
|
|
20240827,193400,812995435,2090,2090,2090,2090,0
|
|
20240827,193300,812995435,2090,2090,2090,2090,0
|
|
20240827,193200,812995435,2090,2090,2090,2090,0
|
|
20240827,193100,812995435,2090,2090,2090,2090,0
|
|
20240827,193000,812995435,2090,2090,2090,2090,0
|
|
20240827,192900,812995435,2090,2090,2090,2090,0
|
|
20240827,192800,812995435,2090,2090,2090,2090,0
|
|
20240827,192700,812995435,2090,2090,2090,2090,0
|
|
20240827,192600,812995435,2090,2090,2090,2090,0
|
|
20240827,192500,812995435,2090,2090,2090,2090,0
|
|
20240827,192400,812995435,2090,2090,2090,2090,0
|
|
20240827,192300,812995435,2090,2090,2090,2090,0
|
|
20240827,192200,812995435,2090,2090,2090,2090,0
|
|
20240827,192100,812995435,2090,2090,2090,2090,0
|
|
20240827,192000,812995435,2090,2090,2090,2090,0
|
|
20240827,191900,812995435,2090,2090,2090,2090,0
|
|
20240827,191800,812995435,2090,2090,2090,2090,0
|
|
20240827,191700,812995435,2090,2090,2090,2090,0
|
|
20240827,191600,812995435,2090,2090,2090,2090,0
|
|
20240827,191500,812995435,2090,2090,2090,2090,0
|
|
20240827,191400,812995435,2090,2090,2090,2090,0
|
|
20240827,191300,812995435,2090,2090,2090,2090,0
|
|
20240827,191200,812995435,2090,2090,2090,2090,0
|
|
20240827,191100,812995435,2090,2090,2090,2090,0
|
|
20240827,191000,812995435,2090,2090,2090,2090,0
|
|
20240827,190900,812995435,2090,2090,2090,2090,0
|
|
20240827,190800,812995435,2090,2090,2090,2090,0
|
|
20240827,190700,812995435,2090,2090,2090,2090,4403
|
|
20240827,190600,812995435,2090,2090,2090,2090,0
|
|
20240827,190500,812995435,2090,2090,2090,2090,0
|
|
20240827,190400,812995435,2090,2090,2090,2090,0
|
|
20240827,190300,812995435,2090,2090,2090,2090,0
|
|
20240827,190200,812995435,2090,2090,2090,2090,0
|
|
20240827,190100,812995435,2090,2090,2090,2090,0
|
|
20240827,190000,812995435,2090,2090,2090,2090,0
|
|
20240827,185900,812995435,2090,2090,2090,2090,0
|
|
20240827,185800,812995435,2090,2090,2090,2090,0
|
|
20240827,185700,812995435,2090,2090,2090,2090,0
|
|
20240827,185600,812995435,2090,2090,2090,2090,0
|
|
20240827,185500,812995435,2090,2090,2090,2090,0
|
|
20240827,185400,812995435,2090,2090,2090,2090,0
|
|
20240827,185300,812995435,2090,2090,2090,2090,0
|
|
20240827,185200,812995435,2090,2090,2090,2090,0
|
|
20240827,185100,812995435,2090,2090,2090,2090,0
|
|
20240827,185000,812995435,2090,2090,2090,2090,0
|
|
20240827,184900,812995435,2090,2090,2090,2090,0
|
|
20240827,184800,812995435,2090,2090,2090,2090,0
|
|
20240827,184700,812995435,2090,2090,2090,2090,0
|
|
20240827,184600,812995435,2090,2090,2090,2090,0
|
|
20240827,184500,812995435,2090,2090,2090,2090,0
|
|
20240827,184400,812995435,2090,2090,2090,2090,0
|
|
20240827,184300,812995435,2090,2090,2090,2090,0
|
|
20240827,184200,812995435,2090,2090,2090,2090,0
|
|
20240827,184100,812995435,2090,2090,2090,2090,0
|
|
20240827,184000,812995435,2090,2090,2090,2090,0
|
|
20240827,183900,812995435,2090,2090,2090,2090,0
|
|
20240827,183800,812995435,2090,2090,2090,2090,0
|
|
20240827,183700,812995435,2090,2090,2090,2090,4403
|
|
20240827,183600,812995435,2090,2090,2090,2090,0
|
|
20240827,183500,812995435,2090,2090,2090,2090,0
|
|
20240827,183400,812995435,2090,2090,2090,2090,0
|
|
20240827,183300,812995435,2090,2090,2090,2090,0
|
|
20240827,183200,812995435,2090,2090,2090,2090,0
|
|
20240827,183100,812995435,2090,2090,2090,2090,0
|
|
20240827,183000,812995435,2090,2090,2090,2090,0
|
|
20240827,182900,812995435,2090,2090,2090,2090,0
|
|
20240827,182800,812995435,2090,2090,2090,2090,0
|
|
20240827,182700,812995435,2090,2090,2090,2090,0
|
|
20240827,182600,812995435,2090,2090,2090,2090,0
|
|
20240827,182500,812995435,2090,2090,2090,2090,0
|
|
20240827,182400,812995435,2090,2090,2090,2090,0
|
|
20240827,182300,812995435,2090,2090,2090,2090,0
|
|
20240827,182200,812995435,2090,2090,2090,2090,0
|
|
20240827,182100,812995435,2090,2090,2090,2090,0
|
|
20240827,182000,812995435,2090,2090,2090,2090,0
|
|
20240827,181900,812995435,2090,2090,2090,2090,0
|
|
20240827,181800,812995435,2090,2090,2090,2090,0
|
|
20240827,181700,812995435,2090,2090,2090,2090,0
|
|
20240827,181600,812995435,2090,2090,2090,2090,0
|
|
20240827,181500,812995435,2090,2090,2090,2090,0
|
|
20240827,181400,812995435,2090,2090,2090,2090,0
|
|
20240827,181300,812995435,2090,2090,2090,2090,0
|
|
20240827,181200,812995435,2090,2090,2090,2090,0
|
|
20240827,181100,812995435,2090,2090,2090,2090,0
|
|
20240827,181000,812995435,2090,2090,2090,2090,0
|
|
20240827,180900,812995435,2090,2090,2090,2090,0
|
|
20240827,180800,812995435,2090,2090,2090,2090,0
|
|
20240827,180700,812995435,2090,2090,2090,2090,4403
|
|
20240827,180600,812995435,2090,2090,2090,2090,0
|
|
20240827,180500,812995435,2090,2090,2090,2090,0
|
|
20240827,180400,812995435,2090,2090,2090,2090,0
|
|
20240827,180300,812995435,2090,2090,2090,2090,0
|
|
20240827,180200,812995435,2090,2090,2090,2090,0
|
|
20240827,180100,812995435,2090,2090,2090,2090,0
|
|
20240827,180000,812995435,2090,2090,2090,2090,0
|
|
20240827,175900,812995435,2090,2090,2090,2090,0
|
|
20240827,175800,812995435,2090,2090,2090,2090,0
|
|
20240827,175700,812995435,2090,2090,2090,2090,0
|
|
20240827,175600,812995435,2090,2090,2090,2090,0
|
|
20240827,175500,812995435,2090,2090,2090,2090,0
|
|
20240827,175400,812995435,2090,2090,2090,2090,0
|
|
20240827,175300,812995435,2090,2090,2090,2090,0
|
|
20240827,175200,812995435,2090,2090,2090,2090,0
|
|
20240827,175100,812995435,2090,2090,2090,2090,0
|
|
20240827,175000,812995435,2090,2090,2090,2090,0
|
|
20240827,174900,812995435,2090,2090,2090,2090,0
|
|
20240827,174800,812995435,2090,2090,2090,2090,0
|
|
20240827,174700,812995435,2090,2090,2090,2090,0
|
|
20240827,174600,812995435,2090,2090,2090,2090,0
|
|
20240827,174500,812995435,2090,2090,2090,2090,0
|
|
20240827,174400,812995435,2090,2090,2090,2090,0
|
|
20240827,174300,812995435,2090,2090,2090,2090,0
|
|
20240827,174200,812995435,2090,2090,2090,2090,0
|
|
20240827,174100,812995435,2090,2090,2090,2090,0
|
|
20240827,174000,812995435,2090,2090,2090,2090,0
|
|
20240827,173900,812995435,2090,2090,2090,2090,0
|
|
20240827,173800,812995435,2090,2090,2090,2090,0
|
|
20240827,173700,812995435,2090,2090,2090,2090,4403
|
|
20240827,173600,812995435,2090,2090,2090,2090,0
|
|
20240827,173500,812995435,2090,2090,2090,2090,0
|
|
20240827,173400,812995435,2090,2090,2090,2090,0
|
|
20240827,173300,812995435,2090,2090,2090,2090,0
|
|
20240827,173200,812995435,2090,2090,2090,2090,0
|
|
20240827,173100,812995435,2090,2090,2090,2090,0
|
|
20240827,173000,812995435,2090,2090,2090,2090,0
|
|
20240827,172900,812995435,2090,2090,2090,2090,0
|
|
20240827,172800,812995435,2090,2090,2090,2090,0
|
|
20240827,172700,812995435,2090,2090,2090,2090,0
|
|
20240827,172600,812995435,2090,2090,2090,2090,0
|
|
20240827,172500,812995435,2090,2090,2090,2090,0
|
|
20240827,172400,812995435,2090,2090,2090,2090,0
|
|
20240827,172300,812995435,2090,2090,2090,2090,0
|
|
20240827,172200,812995435,2090,2090,2090,2090,0
|
|
20240827,172100,812995435,2090,2090,2090,2090,0
|
|
20240827,172000,812995435,2090,2090,2090,2090,0
|
|
20240827,171900,812995435,2090,2090,2090,2090,0
|
|
20240827,171800,812995435,2090,2090,2090,2090,0
|
|
20240827,171700,812995435,2090,2090,2090,2090,0
|
|
20240827,171600,812995435,2090,2090,2090,2090,0
|
|
20240827,171500,812995435,2090,2090,2090,2090,0
|
|
20240827,171400,812995435,2090,2090,2090,2090,0
|
|
20240827,171300,812995435,2090,2090,2090,2090,0
|
|
20240827,171200,812995435,2090,2090,2090,2090,0
|
|
20240827,171100,812995435,2090,2090,2090,2090,0
|
|
20240827,171000,812995435,2090,2090,2090,2090,0
|
|
20240827,170900,812995435,2090,2090,2090,2090,0
|
|
20240827,170800,812995435,2090,2090,2090,2090,0
|
|
20240827,170700,812995435,2090,2090,2090,2090,4403
|
|
20240827,170600,812995435,2090,2090,2090,2090,0
|
|
20240827,170500,812995435,2090,2090,2090,2090,0
|
|
20240827,170400,812995435,2090,2090,2090,2090,0
|
|
20240827,170300,812995435,2090,2090,2090,2090,0
|
|
20240827,170200,812995435,2090,2090,2090,2090,0
|
|
20240827,170100,812995435,2090,2090,2090,2090,0
|
|
20240827,170000,812995435,2090,2090,2090,2090,0
|
|
20240827,165900,812995435,2090,2090,2090,2090,0
|
|
20240827,165800,812995435,2090,2090,2090,2090,0
|
|
20240827,165700,812995435,2090,2090,2090,2090,0
|
|
20240827,165600,812995435,2090,2090,2090,2090,0
|
|
20240827,165500,812995435,2090,2090,2090,2090,0
|
|
20240827,165400,812995435,2090,2090,2090,2090,0
|
|
20240827,165300,812995435,2090,2090,2090,2090,0
|
|
20240827,165200,812995435,2090,2090,2090,2090,0
|
|
20240827,165100,812995435,2090,2090,2090,2090,0
|
|
20240827,165000,812995435,2090,2090,2090,2090,0
|
|
20240827,164900,812995435,2090,2090,2090,2090,0
|
|
20240827,164800,812995435,2090,2090,2090,2090,0
|
|
20240827,164700,812995435,2090,2090,2090,2090,0
|
|
20240827,164600,812995435,2090,2090,2090,2090,0
|
|
20240827,164500,812995435,2090,2090,2090,2090,0
|
|
20240827,164400,812995435,2090,2090,2090,2090,0
|
|
20240827,164300,812995435,2090,2090,2090,2090,0
|
|
20240827,164200,812995435,2090,2090,2090,2090,0
|
|
20240827,164100,812995435,2090,2090,2090,2090,0
|
|
20240827,164000,812995435,2090,2090,2090,2090,0
|
|
20240827,163900,812995435,2090,2090,2090,2090,0
|
|
20240827,163800,812995435,2090,2090,2090,2090,0
|
|
20240827,163700,812995435,2090,2090,2090,2090,4403
|
|
20240827,163600,812995435,2090,2090,2090,2090,0
|
|
20240827,163500,812995435,2090,2090,2090,2090,0
|
|
20240827,163400,812995435,2090,2090,2090,2090,0
|
|
20240827,163300,812995435,2090,2090,2090,2090,0
|
|
20240827,163200,812995435,2090,2090,2090,2090,0
|
|
20240827,163100,812995435,2090,2090,2090,2090,0
|
|
20240827,163000,812995435,2090,2090,2090,2090,0
|
|
20240827,162900,812995435,2090,2090,2090,2090,0
|
|
20240827,162800,812995435,2090,2090,2090,2090,0
|
|
20240827,162700,812995435,2090,2090,2090,2090,0
|
|
20240827,162600,812995435,2090,2090,2090,2090,0
|
|
20240827,162500,812995435,2090,2090,2090,2090,0
|
|
20240827,162400,812995435,2090,2090,2090,2090,0
|
|
20240827,162300,812995435,2090,2090,2090,2090,0
|
|
20240827,162200,812995435,2090,2090,2090,2090,0
|
|
20240827,162100,812995435,2090,2090,2090,2090,0
|
|
20240827,162000,812995435,2090,2090,2090,2090,0
|
|
20240827,161900,812995435,2090,2090,2090,2090,0
|
|
20240827,161800,812995435,2090,2090,2090,2090,0
|
|
20240827,161700,812995435,2090,2090,2090,2090,0
|
|
20240827,161600,812995435,2090,2090,2090,2090,0
|
|
20240827,161500,812995435,2090,2090,2090,2090,0
|
|
20240827,161400,812995435,2090,2090,2090,2090,0
|
|
20240827,161300,812995435,2090,2090,2090,2090,0
|
|
20240827,161200,812995435,2090,2090,2090,2090,0
|
|
20240827,161100,812995435,2090,2090,2090,2090,0
|
|
20240827,161000,812995435,2090,2090,2090,2090,0
|
|
20240827,160900,812995435,2090,2090,2090,2090,0
|
|
20240827,160800,812995435,2090,2090,2090,2090,0
|
|
20240827,160700,812995435,2090,2090,2090,2090,4403
|
|
20240827,160600,812995435,2090,2090,2090,2090,0
|
|
20240827,160500,812995435,2090,2090,2090,2090,0
|
|
20240827,160400,812995435,2090,2090,2090,2090,0
|
|
20240827,160300,812995435,2090,2090,2090,2090,0
|
|
20240827,160200,812995435,2090,2090,2090,2090,0
|
|
20240827,160100,812995435,2090,2090,2090,2090,0
|
|
20240827,160000,812995435,2090,2090,2090,2090,0
|
|
20240827,155900,812995435,2090,2090,2090,2090,0
|
|
20240827,155800,812995435,2090,2090,2090,2090,0
|
|
20240827,155700,812995435,2090,2090,2090,2090,0
|
|
20240827,155600,812995435,2090,2090,2090,2090,0
|
|
20240827,155500,812995435,2090,2090,2090,2090,0
|
|
20240827,155400,812995435,2090,2090,2090,2090,0
|
|
20240827,155300,812995435,2090,2090,2090,2090,0
|
|
20240827,155200,812995435,2090,2090,2090,2090,0
|
|
20240827,155100,812995435,2090,2090,2090,2090,0
|
|
20240827,155000,812995435,2090,2090,2090,2090,0
|
|
20240827,154900,812995435,2090,2090,2090,2090,0
|
|
20240827,154800,812995435,2090,2090,2090,2090,0
|
|
20240827,154700,812995435,2090,2090,2090,2090,0
|
|
20240827,154600,812995435,2090,2090,2090,2090,0
|
|
20240827,154500,812995435,2090,2090,2090,2090,0
|
|
20240827,154400,812995435,2090,2090,2090,2090,0
|
|
20240827,154300,812995435,2090,2090,2090,2090,0
|
|
20240827,154200,812995435,2090,2090,2090,2090,0
|
|
20240827,154100,812995435,2090,2090,2090,2090,0
|
|
20240827,154000,812995435,2090,2090,2090,2090,0
|
|
20240827,153900,812995435,2090,2090,2090,2090,0
|
|
20240827,153800,812995435,2090,2090,2090,2090,0
|
|
20240827,153700,812995435,2090,2090,2090,2090,4403
|
|
20240827,153600,812995435,2090,2090,2090,2090,0
|
|
20240827,153500,812995435,2090,2090,2090,2090,0
|
|
20240827,153400,812995435,2090,2090,2090,2090,0
|
|
20240827,153300,812995435,2090,2090,2090,2090,0
|
|
20240827,153200,812995435,2090,2090,2090,2090,0
|
|
20240827,153100,812995435,2090,2090,2090,2090,0
|
|
20240827,153000,812995435,2090,2090,2090,2090,4403
|
|
20240827,152900,803793165,2100,2100,2100,2100,0
|
|
20240827,152800,803793165,2100,2100,2100,2100,0
|
|
20240827,152700,803793165,2100,2100,2100,2100,0
|
|
20240827,152600,803793165,2100,2100,2100,2100,0
|
|
20240827,152500,803793165,2100,2100,2100,2100,0
|
|
20240827,152400,803793165,2100,2100,2100,2100,0
|
|
20240827,152300,803793165,2100,2100,2100,2100,0
|
|
20240827,152200,803793165,2100,2100,2100,2100,0
|
|
20240827,152100,803793165,2100,2100,2100,2100,0
|
|
20240827,152000,803793165,2100,2100,2100,2100,0
|
|
20240827,151900,803793165,2100,2105,2105,2095,81
|
|
20240827,151800,803623065,2105,2105,2105,2105,58
|
|
20240827,151700,803500975,2105,2105,2105,2105,1
|
|
20240827,151600,803498870,2105,2095,2105,2095,1992
|
|
20240827,151500,799324850,2100,2100,2100,2100,0
|
|
20240827,151400,799324850,2100,2100,2100,2100,0
|
|
20240827,151300,799324850,2100,2100,2100,2100,100
|
|
20240827,151200,799114850,2100,2100,2100,2090,111
|
|
20240827,151100,798881850,2105,2100,2105,2100,477
|
|
20240827,151000,797880145,2105,2105,2105,2100,394
|
|
20240827,150900,797052730,2100,2105,2105,2100,1001
|
|
20240827,150800,794950625,2105,2105,2105,2105,86
|
|
20240827,150700,794769595,2105,2105,2105,2105,0
|
|
20240827,150600,794769595,2105,2095,2105,2095,242
|
|
20240827,150500,794261765,2100,2100,2100,2100,34
|
|
20240827,150400,794190365,2105,2105,2105,2105,0
|
|
20240827,150300,794190365,2105,2105,2105,2105,5
|
|
20240827,150200,794179840,2105,2105,2105,2105,0
|
|
20240827,150100,794179840,2105,2105,2105,2105,0
|
|
20240827,150000,794179840,2105,2090,2105,2090,2690
|
|
20240827,145900,788532835,2100,2100,2100,2100,1539
|
|
20240827,145800,785300935,2100,2100,2100,2100,0
|
|
20240827,145700,785300935,2100,2100,2100,2100,121
|
|
20240827,145600,785046835,2100,2100,2100,2100,1
|
|
20240827,145500,785044735,2090,2100,2100,2090,3771
|
|
20240827,145400,777162845,2100,2090,2100,2090,214
|
|
20240827,145300,776715575,2100,2100,2100,2100,25
|
|
20240827,145200,776663075,2100,2100,2100,2100,0
|
|
20240827,145100,776663075,2100,2095,2100,2090,1337
|
|
20240827,145000,773867525,2100,2100,2100,2095,325
|
|
20240827,144900,773186635,2095,2095,2095,2095,401
|
|
20240827,144800,772346540,2100,2100,2100,2100,0
|
|
20240827,144700,772346540,2100,2100,2100,2100,0
|
|
20240827,144600,772346540,2100,2090,2100,2090,650
|
|
20240827,144500,770981640,2090,2095,2100,2090,2000
|
|
20240827,144400,766796630,2100,2090,2100,2090,1343
|
|
20240827,144300,763989750,2100,2100,2100,2090,1000
|
|
20240827,144200,761899200,2100,2100,2100,2100,28
|
|
20240827,144100,761840400,2100,2100,2100,2100,555
|
|
20240827,144000,760674900,2100,2095,2100,2095,3001
|
|
20240827,143900,754387800,2100,2105,2105,2100,130
|
|
20240827,143800,754114745,2105,2100,2105,2100,1250
|
|
20240827,143700,751489740,2105,2105,2105,2105,1
|
|
20240827,143600,751487635,2095,2095,2095,2095,1000
|
|
20240827,143500,749392635,2105,2105,2105,2105,0
|
|
20240827,143400,749392635,2105,2100,2105,2100,221
|
|
20240827,143300,748928430,2105,2105,2105,2105,0
|
|
20240827,143200,748928430,2105,2100,2105,2090,4501
|
|
20240827,143100,739521275,2100,2100,2100,2100,0
|
|
20240827,143000,739521275,2100,2100,2100,2100,0
|
|
20240827,142900,739521275,2100,2100,2100,2100,1300
|
|
20240827,142800,736791275,2100,2100,2100,2100,0
|
|
20240827,142700,736791275,2100,2100,2100,2100,0
|
|
20240827,142600,736791275,2100,2100,2100,2100,0
|
|
20240827,142500,736791275,2100,2100,2100,2100,0
|
|
20240827,142400,736791275,2100,2100,2100,2100,1
|
|
20240827,142300,736789175,2100,2100,2100,2100,0
|
|
20240827,142200,736789175,2100,2095,2100,2095,437
|
|
20240827,142100,735873655,2100,2105,2105,2100,13
|
|
20240827,142000,735846350,2105,2095,2105,2090,2001
|
|
20240827,141900,731662565,2110,2110,2110,2110,0
|
|
20240827,141800,731662565,2110,2100,2110,2095,2801
|
|
20240827,141700,725793745,2110,2110,2110,2110,1
|
|
20240827,141600,725791635,2105,2105,2105,2105,50
|
|
20240827,141500,725686385,2110,2110,2110,2110,0
|
|
20240827,141400,725686385,2110,2110,2110,2110,2
|
|
20240827,141300,725682165,2115,2115,2115,2115,0
|
|
20240827,141200,725682165,2115,2115,2115,2115,0
|
|
20240827,141100,725682165,2115,2115,2115,2115,0
|
|
20240827,141000,725682165,2115,2115,2115,2115,0
|
|
20240827,140900,725682165,2115,2115,2115,2115,0
|
|
20240827,140800,725682165,2115,2105,2115,2105,183
|
|
20240827,140700,725296440,2105,2105,2105,2105,0
|
|
20240827,140600,725296440,2105,2105,2105,2105,0
|
|
20240827,140500,725296440,2105,2095,2105,2095,1514
|
|
20240827,140400,722124600,2100,2105,2105,2100,189
|
|
20240827,140300,721727050,2105,2105,2105,2105,15
|
|
20240827,140200,721695475,2105,2105,2105,2105,0
|
|
20240827,140100,721695475,2105,2105,2105,2105,0
|
|
20240827,140000,721695475,2105,2105,2105,2105,0
|
|
20240827,135900,721695475,2105,2105,2105,2105,0
|
|
20240827,135800,721695475,2105,2105,2105,2105,0
|
|
20240827,135700,721695475,2105,2105,2105,2105,0
|
|
20240827,135600,721695475,2105,2105,2105,2105,0
|
|
20240827,135500,721695475,2105,2105,2105,2105,10
|
|
20240827,135400,721674425,2100,2100,2100,2100,56
|
|
20240827,135300,721556825,2110,2105,2110,2105,4
|
|
20240827,135200,721548400,2115,2110,2115,2110,98
|
|
20240827,135100,721341545,2110,2115,2115,2105,151
|
|
20240827,135000,721022230,2115,2100,2115,2100,2890
|
|
20240827,134900,714921565,2100,2090,2100,2090,522
|
|
20240827,134800,713830365,2100,2090,2100,2090,644
|
|
20240827,134700,712484395,2090,2090,2090,2090,1000
|
|
20240827,134600,710394395,2090,2095,2095,2090,1000
|
|
20240827,134500,708302610,2100,2100,2100,2100,13
|
|
20240827,134400,708275310,2100,2100,2100,2100,12
|
|
20240827,134300,708250110,2100,2100,2100,2100,0
|
|
20240827,134200,708250110,2100,2100,2100,2100,0
|
|
20240827,134100,708250110,2100,2095,2100,2095,11
|
|
20240827,134000,708227060,2100,2100,2100,2100,1
|
|
20240827,133900,708224960,2105,2105,2105,2105,0
|
|
20240827,133800,708224960,2105,2105,2105,2095,5
|
|
20240827,133700,708214465,2100,2095,2100,2095,1005
|
|
20240827,133600,706108965,2105,2105,2105,2105,128
|
|
20240827,133500,705839525,2105,2105,2105,2105,50
|
|
20240827,133400,705734275,2105,2105,2105,2105,50
|
|
20240827,133300,705629025,2105,2105,2105,2105,10
|
|
20240827,133200,705607975,2105,2105,2105,2105,6
|
|
20240827,133100,705595345,2095,2095,2095,2095,1
|
|
20240827,133000,705593250,2100,2100,2100,2100,111
|
|
20240827,132900,705360150,2105,2105,2105,2105,0
|
|
20240827,132800,705360150,2105,2105,2105,2105,0
|
|
20240827,132700,705360150,2105,2105,2105,2105,0
|
|
20240827,132600,705360150,2105,2105,2105,2105,1
|
|
20240827,132500,705358045,2105,2105,2105,2105,0
|
|
20240827,132400,705358045,2105,2100,2105,2100,21
|
|
20240827,132300,705313940,2110,2110,2110,2110,1
|
|
20240827,132200,705311830,2100,2100,2100,2100,0
|
|
20240827,132100,705311830,2100,2100,2100,2100,0
|
|
20240827,132000,705311830,2100,2100,2100,2100,0
|
|
20240827,131900,705311830,2100,2100,2100,2100,0
|
|
20240827,131800,705311830,2100,2100,2100,2100,0
|
|
20240827,131700,705311830,2100,2100,2100,2100,1
|
|
20240827,131600,705309730,2110,2110,2110,2110,0
|
|
20240827,131500,705309730,2110,2110,2110,2110,0
|
|
20240827,131400,705309730,2110,2110,2110,2110,80
|
|
20240827,131300,705140930,2115,2115,2115,2115,0
|
|
20240827,131200,705140930,2115,2115,2115,2115,1
|
|
20240827,131100,705138815,2115,2115,2115,2115,2
|
|
20240827,131000,705134585,2100,2100,2100,2100,0
|
|
20240827,130900,705134585,2100,2100,2100,2100,50
|
|
20240827,130800,705029585,2100,2100,2100,2100,0
|
|
20240827,130700,705029585,2100,2100,2100,2100,0
|
|
20240827,130600,705029585,2100,2100,2100,2100,0
|
|
20240827,130500,705029585,2100,2100,2100,2100,0
|
|
20240827,130400,705029585,2100,2100,2100,2100,0
|
|
20240827,130300,705029585,2100,2100,2100,2100,0
|
|
20240827,130200,705029585,2100,2100,2100,2100,1047
|
|
20240827,130100,702830885,2100,2100,2100,2100,0
|
|
20240827,130000,702830885,2100,2100,2100,2100,0
|
|
20240827,125900,702830885,2100,2100,2100,2100,0
|
|
20240827,125800,702830885,2100,2100,2100,2100,0
|
|
20240827,125700,702830885,2100,2100,2100,2100,48
|
|
20240827,125600,702730085,2115,2115,2115,2115,0
|
|
20240827,125500,702730085,2115,2115,2115,2115,0
|
|
20240827,125400,702730085,2115,2115,2115,2110,15
|
|
20240827,125300,702698410,2120,2110,2120,2110,1030
|
|
20240827,125200,700525070,2110,2110,2110,2110,1
|
|
20240827,125100,700522960,2110,2110,2110,2110,0
|
|
20240827,125000,700522960,2110,2110,2110,2110,2
|
|
20240827,124900,700518740,2110,2100,2110,2100,2002
|
|
20240827,124800,696314520,2110,2110,2110,2110,1
|
|
20240827,124700,696312410,2110,2110,2110,2110,0
|
|
20240827,124600,696312410,2110,2110,2115,2110,5
|
|
20240827,124500,696301850,2090,2105,2115,2090,4936
|
|
20240827,124400,685934120,2125,2125,2125,2125,0
|
|
20240827,124300,685934120,2125,2125,2125,2125,1
|
|
20240827,124200,685931995,2130,2130,2130,2130,0
|
|
20240827,124100,685931995,2130,2105,2130,2105,2192
|
|
20240827,124000,681308145,2100,2100,2100,2100,1573
|
|
20240827,123900,678004845,2100,2100,2100,2100,0
|
|
20240827,123800,678004845,2100,2100,2100,2100,0
|
|
20240827,123700,678004845,2100,2100,2100,2100,120
|
|
20240827,123600,677752845,2100,2100,2100,2100,100
|
|
20240827,123500,677542845,2100,2100,2100,2100,50
|
|
20240827,123400,677437845,2100,2100,2100,2100,0
|
|
20240827,123300,677437845,2100,2100,2100,2100,5
|
|
20240827,123200,677427345,2085,2085,2085,2085,0
|
|
20240827,123100,677427345,2085,2100,2100,2085,33
|
|
20240827,123000,677358525,2085,2100,2100,2085,2026
|
|
20240827,122900,673133925,2100,2100,2100,2100,48
|
|
20240827,122800,673033125,2100,2100,2100,2085,10054
|
|
20240827,122700,652053935,2100,2100,2100,2100,1500
|
|
20240827,122600,648903935,2100,2095,2100,2095,2
|
|
20240827,122500,648899740,2100,2100,2100,2100,0
|
|
20240827,122400,648899740,2100,2100,2100,2100,146
|
|
20240827,122300,648593140,2100,2095,2100,2095,21
|
|
20240827,122200,648549140,2100,2100,2100,2100,0
|
|
20240827,122100,648549140,2100,2100,2100,2100,129
|
|
20240827,122000,648278240,2095,2095,2095,2095,14
|
|
20240827,121900,648248910,2100,2100,2100,2100,2
|
|
20240827,121800,648244710,2100,2100,2100,2100,0
|
|
20240827,121700,648244710,2100,2095,2100,2095,106
|
|
20240827,121600,648022635,2100,2100,2100,2100,0
|
|
20240827,121500,648022635,2100,2100,2100,2100,15
|
|
20240827,121400,647991135,2100,2100,2100,2100,0
|
|
20240827,121300,647991135,2100,2100,2100,2100,10
|
|
20240827,121200,647970135,2100,2100,2100,2100,2
|
|
20240827,121100,647965935,2100,2100,2100,2100,0
|
|
20240827,121000,647965935,2100,2100,2100,2100,4
|
|
20240827,120900,647957535,2100,2100,2100,2100,952
|
|
20240827,120800,645958335,2100,2100,2100,2100,0
|
|
20240827,120700,645958335,2100,2100,2100,2100,1000
|
|
20240827,120600,643858335,2100,2100,2100,2100,0
|
|
20240827,120500,643858335,2100,2100,2100,2100,0
|
|
20240827,120400,643858335,2100,2085,2100,2085,3003
|
|
20240827,120300,637597035,2085,2085,2085,2085,282
|
|
20240827,120200,637009065,2085,2090,2090,2085,1850
|
|
20240827,120100,633147055,2090,2090,2090,2090,0
|
|
20240827,120000,633147055,2090,2100,2100,2090,404
|
|
20240827,115900,632302340,2100,2100,2100,2100,0
|
|
20240827,115800,632302340,2100,2100,2100,2100,0
|
|
20240827,115700,632302340,2100,2100,2100,2100,0
|
|
20240827,115600,632302340,2100,2100,2100,2100,0
|
|
20240827,115500,632302340,2100,2100,2100,2100,41
|
|
20240827,115400,632216240,2105,2105,2105,2105,1
|
|
20240827,115300,632214135,2105,2105,2105,2105,0
|
|
20240827,115200,632214135,2105,2100,2105,2100,87
|
|
20240827,115100,632031430,2105,2105,2105,2105,0
|
|
20240827,115000,632031430,2105,2105,2105,2105,0
|
|
20240827,114900,632031430,2105,2105,2105,2105,0
|
|
20240827,114800,632031430,2105,2105,2105,2105,12
|
|
20240827,114700,632006170,2105,2105,2105,2105,0
|
|
20240827,114600,632006170,2105,2105,2105,2105,0
|
|
20240827,114500,632006170,2105,2105,2105,2105,0
|
|
20240827,114400,632006170,2105,2105,2105,2105,0
|
|
20240827,114300,632006170,2105,2095,2105,2090,42
|
|
20240827,114200,631918370,2095,2095,2095,2095,35
|
|
20240827,114100,631845045,2105,2105,2105,2105,0
|
|
20240827,114000,631845045,2105,2105,2105,2105,0
|
|
20240827,113900,631845045,2105,2100,2105,2100,535
|
|
20240827,113800,630721540,2085,2095,2095,2085,6422
|
|
20240827,113700,617303775,2110,2110,2110,2110,1
|
|
20240827,113600,617301665,2095,2095,2095,2095,0
|
|
20240827,113500,617301665,2095,2095,2095,2095,0
|
|
20240827,113400,617301665,2095,2095,2095,2095,0
|
|
20240827,113300,617301665,2095,2100,2100,2095,2000
|
|
20240827,113200,613107315,2110,2110,2110,2110,515
|
|
20240827,113100,612020665,2115,2110,2115,2110,622
|
|
20240827,113000,610708240,2110,2110,2110,2110,326
|
|
20240827,112900,610020380,2115,2115,2115,2115,10
|
|
20240827,112800,609999230,2115,2115,2115,2115,0
|
|
20240827,112700,609999230,2115,2115,2115,2100,104
|
|
20240827,112600,609779315,2115,2115,2115,2115,0
|
|
20240827,112500,609779315,2115,2115,2115,2115,0
|
|
20240827,112400,609779315,2115,2115,2115,2115,1
|
|
20240827,112300,609777200,2115,2110,2115,2110,351
|
|
20240827,112200,609036585,2115,2115,2115,2115,500
|
|
20240827,112100,607979085,2115,2115,2115,2115,43
|
|
20240827,112000,607888140,2115,2110,2115,2110,3735
|
|
20240827,111900,600007285,2110,2110,2110,2110,1000
|
|
20240827,111800,597897285,2110,2110,2110,2110,114
|
|
20240827,111700,597656745,2110,2105,2110,2105,1614
|
|
20240827,111600,594251290,2105,2105,2105,2105,0
|
|
20240827,111500,594251290,2105,2105,2105,2105,1000
|
|
20240827,111400,592146290,2105,2105,2105,2105,99
|
|
20240827,111300,591937895,2105,2105,2105,2105,0
|
|
20240827,111200,591937895,2105,2105,2105,2105,0
|
|
20240827,111100,591937895,2105,2105,2105,2105,0
|
|
20240827,111000,591937895,2105,2100,2105,2100,1042
|
|
20240827,110900,589749690,2100,2100,2100,2100,0
|
|
20240827,110800,589749690,2100,2090,2100,2090,101
|
|
20240827,110700,589538590,2100,2095,2100,2090,2201
|
|
20240827,110600,584930025,2095,2100,2100,2095,1000
|
|
20240827,110500,582834975,2110,2110,2110,2110,1
|
|
20240827,110400,582832865,2105,2105,2105,2105,0
|
|
20240827,110300,582832865,2105,2105,2105,2105,1
|
|
20240827,110200,582830760,2110,2110,2110,2110,0
|
|
20240827,110100,582830760,2110,2110,2110,2110,1
|
|
20240827,110000,582828650,2110,2110,2110,2110,1
|
|
20240827,105900,582826540,2095,2095,2095,2095,0
|
|
20240827,105800,582826540,2095,2100,2100,2095,400
|
|
20240827,105700,581988520,2110,2110,2110,2110,0
|
|
20240827,105600,581988520,2110,2110,2110,2110,5
|
|
20240827,105500,581977970,2110,2110,2110,2110,500
|
|
20240827,105400,580922970,2115,2115,2115,2115,0
|
|
20240827,105300,580922970,2115,2115,2115,2115,3
|
|
20240827,105200,580916625,2115,2100,2115,2100,3011
|
|
20240827,105100,574593375,2100,2110,2110,2100,3000
|
|
20240827,105000,568293115,2125,2125,2125,2125,0
|
|
20240827,104900,568293115,2125,2115,2125,2115,1343
|
|
20240827,104800,565452660,2115,2130,2130,2115,73
|
|
20240827,104700,565297515,2130,2120,2130,2120,403
|
|
20240827,104600,564441145,2120,2095,2125,2095,110834
|
|
20240827,104500,332239970,2095,2090,2095,2085,810
|
|
20240827,104400,330548725,2095,2095,2095,2095,874
|
|
20240827,104300,328717695,2095,2105,2105,2095,4244
|
|
20240827,104200,319826505,2105,2105,2105,2105,0
|
|
20240827,104100,319826505,2105,2100,2105,2095,3562
|
|
20240827,104000,312346975,2105,2105,2110,2105,10187
|
|
20240827,103900,290903315,2105,2105,2110,2105,18119
|
|
20240827,103800,252677355,2110,2110,2110,2110,10577
|
|
20240827,103700,230359885,2115,2130,2130,2115,505
|
|
20240827,103600,229290310,2130,2130,2130,2130,0
|
|
20240827,103500,229290310,2130,2130,2130,2130,0
|
|
20240827,103400,229290310,2130,2130,2130,2130,16
|
|
20240827,103300,229256230,2125,2125,2125,2125,10
|
|
20240827,103200,229234980,2130,2120,2130,2120,275
|
|
20240827,103100,228651965,2115,2120,2120,2115,4745
|
|
20240827,103000,218610030,2130,2130,2130,2130,4
|
|
20240827,102900,218601510,2130,2130,2130,2130,100
|
|
20240827,102800,218388510,2130,2130,2130,2130,2
|
|
20240827,102700,218384250,2130,2125,2130,2125,601
|
|
20240827,102600,217107120,2125,2120,2125,2120,11749
|
|
20240827,102500,192199230,2120,2120,2120,2120,1
|
|
20240827,102400,192197110,2115,2120,2120,2115,8254
|
|
20240827,102300,174698635,2125,2125,2125,2125,0
|
|
20240827,102200,174698635,2125,2125,2125,2125,1
|
|
20240827,102100,174696510,2130,2130,2130,2120,372
|
|
20240827,102000,173907150,2130,2130,2130,2130,628
|
|
20240827,101900,172569510,2130,2130,2130,2130,0
|
|
20240827,101800,172569510,2130,2130,2130,2130,1000
|
|
20240827,101700,170439510,2130,2130,2130,2130,1
|
|
20240827,101600,170437380,2120,2120,2120,2120,1591
|
|
20240827,101500,167064460,2125,2125,2125,2125,0
|
|
20240827,101400,167064460,2125,2125,2125,2125,0
|
|
20240827,101300,167064460,2125,2125,2125,2125,0
|
|
20240827,101200,167064460,2125,2125,2125,2125,0
|
|
20240827,101100,167064460,2125,2125,2125,2125,1757
|
|
20240827,101000,163330835,2125,2130,2130,2125,23
|
|
20240827,100900,163281955,2130,2130,2130,2130,50
|
|
20240827,100800,163175455,2125,2125,2125,2125,52
|
|
20240827,100700,163064955,2125,2125,2125,2125,221
|
|
20240827,100600,162595330,2125,2125,2125,2125,50
|
|
20240827,100500,162489080,2130,2130,2130,2130,1
|
|
20240827,100400,162486950,2120,2120,2120,2120,522
|
|
20240827,100300,161380310,2120,2120,2120,2120,3000
|
|
20240827,100200,155020310,2130,2130,2130,2130,10
|
|
20240827,100100,154999010,2130,2130,2130,2130,0
|
|
20240827,100000,154999010,2130,2130,2130,2130,0
|
|
20240827,095900,154999010,2130,2130,2130,2130,2
|
|
20240827,095800,154994750,2130,2130,2130,2130,0
|
|
20240827,095700,154994750,2130,2130,2130,2130,150
|
|
20240827,095600,154675250,2130,2130,2130,2130,0
|
|
20240827,095500,154675250,2130,2130,2130,2130,126
|
|
20240827,095400,154406870,2130,2130,2130,2130,0
|
|
20240827,095300,154406870,2130,2125,2130,2125,3218
|
|
20240827,095200,147558570,2125,2125,2125,2125,5
|
|
20240827,095100,147547945,2125,2125,2125,2125,57
|
|
20240827,095000,147426820,2125,2120,2125,2120,304
|
|
20240827,094900,146781590,2130,2130,2130,2130,0
|
|
20240827,094800,146781590,2130,2130,2130,2130,0
|
|
20240827,094700,146781590,2130,2130,2130,2130,30
|
|
20240827,094600,146717690,2130,2125,2130,2125,153
|
|
20240827,094500,146392560,2110,2110,2110,2110,40
|
|
20240827,094400,146308160,2110,2120,2125,2110,1076
|
|
20240827,094300,144036685,2125,2125,2125,2125,1
|
|
20240827,094200,144034560,2105,2130,2130,2105,3000
|
|
20240827,094100,137713640,2120,2120,2130,2120,23
|
|
20240827,094000,137664870,2130,2130,2130,2130,12
|
|
20240827,093900,137639310,2130,2125,2135,2120,55
|
|
20240827,093800,137522420,2135,2130,2135,2130,1071
|
|
20240827,093700,135241185,2130,2135,2135,2130,75
|
|
20240827,093600,135081310,2140,2120,2140,2120,482
|
|
20240827,093500,134053785,2125,2120,2125,2120,392
|
|
20240827,093400,133222175,2120,2115,2120,2115,1740
|
|
20240827,093300,129539635,2115,2110,2115,2110,2155
|
|
20240827,093200,124989865,2110,2100,2110,2100,12400
|
|
20240827,093100,98949855,2100,2090,2100,2090,16461
|
|
20240827,093000,64423525,2090,2080,2090,2080,282
|
|
20240827,092900,63834165,2080,2085,2085,2080,2188
|
|
20240827,092800,59281345,2085,2090,2090,2085,450
|
|
20240827,092700,58341595,2090,2090,2090,2085,163
|
|
20240827,092600,58001425,2090,2090,2090,2090,6
|
|
20240827,092500,57988885,2090,2090,2090,2090,2
|
|
20240827,092400,57984705,2100,2090,2100,2090,2
|
|
20240827,092300,57980515,2100,2095,2100,2085,1532
|
|
20240827,092200,54785245,2095,2100,2100,2095,1877
|
|
20240827,092100,50844545,2100,2090,2100,2090,1104
|
|
20240827,092000,48528430,2100,2100,2100,2100,46
|
|
20240827,091900,48431830,2100,2100,2100,2085,354
|
|
20240827,091800,47690720,2100,2105,2110,2080,1353
|
|
20240827,091700,44852325,2110,2105,2110,2070,1190
|
|
20240827,091600,42371990,2090,2090,2110,2080,713
|
|
20240827,091500,40874645,2075,2075,2095,2055,2130
|
|
20240827,091400,36472930,2080,2075,2080,2070,2003
|
|
20240827,091300,32326690,2080,2080,2080,2080,5
|
|
20240827,091200,32316290,2080,2080,2080,2070,18
|
|
20240827,091100,32278935,2070,2090,2090,2070,1663
|
|
20240827,091000,28812160,2090,2090,2090,2090,56
|
|
20240827,090900,28695120,2110,2095,2110,2095,23
|
|
20240827,090800,28646890,2120,2120,2120,2120,0
|
|
20240827,090700,28646890,2120,2100,2120,2100,5608
|
|
20240827,090600,16870070,2120,2120,2120,2100,1101
|
|
20240827,090500,14536255,2120,2120,2120,2120,1316
|
|
20240827,090400,11746335,2120,2110,2120,2100,51
|
|
20240827,090300,11638670,2110,2100,2110,2090,245
|
|
20240827,090200,11124960,2100,2110,2110,2100,315
|
|
20240827,090100,10463450,2110,2105,2110,2100,954
|
|
20240827,090000,8459990,2100,2100,2105,2080,4031
|