677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,201400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,201300,2352204975,5050,5050,5050,5050,0
|
|
20240805,201200,2352204975,5050,5050,5050,5050,0
|
|
20240805,201100,2352204975,5050,5050,5050,5050,0
|
|
20240805,201000,2352204975,5050,5050,5050,5050,0
|
|
20240805,200900,2352204975,5050,5050,5050,5050,0
|
|
20240805,200800,2352204975,5050,5050,5050,5050,0
|
|
20240805,200700,2352204975,5050,5050,5050,5050,0
|
|
20240805,200600,2352204975,5050,5050,5050,5050,0
|
|
20240805,200500,2352204975,5050,5050,5050,5050,0
|
|
20240805,200400,2352204975,5050,5050,5050,5050,0
|
|
20240805,200300,2352204975,5050,5050,5050,5050,0
|
|
20240805,200200,2352204975,5050,5050,5050,5050,0
|
|
20240805,200100,2352204975,5050,5050,5050,5050,0
|
|
20240805,200000,2352204975,5050,5050,5050,5050,0
|
|
20240805,195900,2352204975,5050,5050,5050,5050,0
|
|
20240805,195800,2352204975,5050,5050,5050,5050,0
|
|
20240805,195700,2352204975,5050,5050,5050,5050,0
|
|
20240805,195600,2352204975,5050,5050,5050,5050,0
|
|
20240805,195500,2352204975,5050,5050,5050,5050,0
|
|
20240805,195400,2352204975,5050,5050,5050,5050,0
|
|
20240805,195300,2352204975,5050,5050,5050,5050,0
|
|
20240805,195200,2352204975,5050,5050,5050,5050,0
|
|
20240805,195100,2352204975,5050,5050,5050,5050,0
|
|
20240805,195000,2352204975,5050,5050,5050,5050,0
|
|
20240805,194900,2352204975,5050,5050,5050,5050,0
|
|
20240805,194800,2352204975,5050,5050,5050,5050,0
|
|
20240805,194700,2352204975,5050,5050,5050,5050,0
|
|
20240805,194600,2352204975,5050,5050,5050,5050,0
|
|
20240805,194500,2352204975,5050,5050,5050,5050,0
|
|
20240805,194400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,194300,2352204975,5050,5050,5050,5050,0
|
|
20240805,194200,2352204975,5050,5050,5050,5050,0
|
|
20240805,194100,2352204975,5050,5050,5050,5050,0
|
|
20240805,194000,2352204975,5050,5050,5050,5050,0
|
|
20240805,193900,2352204975,5050,5050,5050,5050,0
|
|
20240805,193800,2352204975,5050,5050,5050,5050,0
|
|
20240805,193700,2352204975,5050,5050,5050,5050,0
|
|
20240805,193600,2352204975,5050,5050,5050,5050,0
|
|
20240805,193500,2352204975,5050,5050,5050,5050,0
|
|
20240805,193400,2352204975,5050,5050,5050,5050,0
|
|
20240805,193300,2352204975,5050,5050,5050,5050,0
|
|
20240805,193200,2352204975,5050,5050,5050,5050,0
|
|
20240805,193100,2352204975,5050,5050,5050,5050,0
|
|
20240805,193000,2352204975,5050,5050,5050,5050,0
|
|
20240805,192900,2352204975,5050,5050,5050,5050,0
|
|
20240805,192800,2352204975,5050,5050,5050,5050,0
|
|
20240805,192700,2352204975,5050,5050,5050,5050,0
|
|
20240805,192600,2352204975,5050,5050,5050,5050,0
|
|
20240805,192500,2352204975,5050,5050,5050,5050,0
|
|
20240805,192400,2352204975,5050,5050,5050,5050,0
|
|
20240805,192300,2352204975,5050,5050,5050,5050,0
|
|
20240805,192200,2352204975,5050,5050,5050,5050,0
|
|
20240805,192100,2352204975,5050,5050,5050,5050,0
|
|
20240805,192000,2352204975,5050,5050,5050,5050,0
|
|
20240805,191900,2352204975,5050,5050,5050,5050,0
|
|
20240805,191800,2352204975,5050,5050,5050,5050,0
|
|
20240805,191700,2352204975,5050,5050,5050,5050,0
|
|
20240805,191600,2352204975,5050,5050,5050,5050,0
|
|
20240805,191500,2352204975,5050,5050,5050,5050,0
|
|
20240805,191400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,191300,2352204975,5050,5050,5050,5050,0
|
|
20240805,191200,2352204975,5050,5050,5050,5050,0
|
|
20240805,191100,2352204975,5050,5050,5050,5050,0
|
|
20240805,191000,2352204975,5050,5050,5050,5050,0
|
|
20240805,190900,2352204975,5050,5050,5050,5050,0
|
|
20240805,190800,2352204975,5050,5050,5050,5050,0
|
|
20240805,190700,2352204975,5050,5050,5050,5050,0
|
|
20240805,190600,2352204975,5050,5050,5050,5050,0
|
|
20240805,190500,2352204975,5050,5050,5050,5050,0
|
|
20240805,190400,2352204975,5050,5050,5050,5050,0
|
|
20240805,190300,2352204975,5050,5050,5050,5050,0
|
|
20240805,190200,2352204975,5050,5050,5050,5050,0
|
|
20240805,190100,2352204975,5050,5050,5050,5050,0
|
|
20240805,190000,2352204975,5050,5050,5050,5050,0
|
|
20240805,185900,2352204975,5050,5050,5050,5050,0
|
|
20240805,185800,2352204975,5050,5050,5050,5050,0
|
|
20240805,185700,2352204975,5050,5050,5050,5050,0
|
|
20240805,185600,2352204975,5050,5050,5050,5050,0
|
|
20240805,185500,2352204975,5050,5050,5050,5050,0
|
|
20240805,185400,2352204975,5050,5050,5050,5050,0
|
|
20240805,185300,2352204975,5050,5050,5050,5050,0
|
|
20240805,185200,2352204975,5050,5050,5050,5050,0
|
|
20240805,185100,2352204975,5050,5050,5050,5050,0
|
|
20240805,185000,2352204975,5050,5050,5050,5050,0
|
|
20240805,184900,2352204975,5050,5050,5050,5050,0
|
|
20240805,184800,2352204975,5050,5050,5050,5050,0
|
|
20240805,184700,2352204975,5050,5050,5050,5050,0
|
|
20240805,184600,2352204975,5050,5050,5050,5050,0
|
|
20240805,184500,2352204975,5050,5050,5050,5050,0
|
|
20240805,184400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,184300,2352204975,5050,5050,5050,5050,0
|
|
20240805,184200,2352204975,5050,5050,5050,5050,0
|
|
20240805,184100,2352204975,5050,5050,5050,5050,0
|
|
20240805,184000,2352204975,5050,5050,5050,5050,0
|
|
20240805,183900,2352204975,5050,5050,5050,5050,0
|
|
20240805,183800,2352204975,5050,5050,5050,5050,0
|
|
20240805,183700,2352204975,5050,5050,5050,5050,0
|
|
20240805,183600,2352204975,5050,5050,5050,5050,0
|
|
20240805,183500,2352204975,5050,5050,5050,5050,0
|
|
20240805,183400,2352204975,5050,5050,5050,5050,0
|
|
20240805,183300,2352204975,5050,5050,5050,5050,0
|
|
20240805,183200,2352204975,5050,5050,5050,5050,0
|
|
20240805,183100,2352204975,5050,5050,5050,5050,0
|
|
20240805,183000,2352204975,5050,5050,5050,5050,0
|
|
20240805,182900,2352204975,5050,5050,5050,5050,0
|
|
20240805,182800,2352204975,5050,5050,5050,5050,0
|
|
20240805,182700,2352204975,5050,5050,5050,5050,0
|
|
20240805,182600,2352204975,5050,5050,5050,5050,0
|
|
20240805,182500,2352204975,5050,5050,5050,5050,0
|
|
20240805,182400,2352204975,5050,5050,5050,5050,0
|
|
20240805,182300,2352204975,5050,5050,5050,5050,0
|
|
20240805,182200,2352204975,5050,5050,5050,5050,0
|
|
20240805,182100,2352204975,5050,5050,5050,5050,0
|
|
20240805,182000,2352204975,5050,5050,5050,5050,0
|
|
20240805,181900,2352204975,5050,5050,5050,5050,0
|
|
20240805,181800,2352204975,5050,5050,5050,5050,0
|
|
20240805,181700,2352204975,5050,5050,5050,5050,0
|
|
20240805,181600,2352204975,5050,5050,5050,5050,0
|
|
20240805,181500,2352204975,5050,5050,5050,5050,0
|
|
20240805,181400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,181300,2352204975,5050,5050,5050,5050,0
|
|
20240805,181200,2352204975,5050,5050,5050,5050,0
|
|
20240805,181100,2352204975,5050,5050,5050,5050,0
|
|
20240805,181000,2352204975,5050,5050,5050,5050,0
|
|
20240805,180900,2352204975,5050,5050,5050,5050,0
|
|
20240805,180800,2352204975,5050,5050,5050,5050,0
|
|
20240805,180700,2352204975,5050,5050,5050,5050,0
|
|
20240805,180600,2352204975,5050,5050,5050,5050,0
|
|
20240805,180500,2352204975,5050,5050,5050,5050,0
|
|
20240805,180400,2352204975,5050,5050,5050,5050,0
|
|
20240805,180300,2352204975,5050,5050,5050,5050,0
|
|
20240805,180200,2352204975,5050,5050,5050,5050,0
|
|
20240805,180100,2352204975,5050,5050,5050,5050,0
|
|
20240805,180000,2352204975,5050,5050,5050,5050,0
|
|
20240805,175900,2352204975,5050,5050,5050,5050,0
|
|
20240805,175800,2352204975,5050,5050,5050,5050,0
|
|
20240805,175700,2352204975,5050,5050,5050,5050,0
|
|
20240805,175600,2352204975,5050,5050,5050,5050,0
|
|
20240805,175500,2352204975,5050,5050,5050,5050,0
|
|
20240805,175400,2352204975,5050,5050,5050,5050,0
|
|
20240805,175300,2352204975,5050,5050,5050,5050,0
|
|
20240805,175200,2352204975,5050,5050,5050,5050,0
|
|
20240805,175100,2352204975,5050,5050,5050,5050,0
|
|
20240805,175000,2352204975,5050,5050,5050,5050,0
|
|
20240805,174900,2352204975,5050,5050,5050,5050,0
|
|
20240805,174800,2352204975,5050,5050,5050,5050,0
|
|
20240805,174700,2352204975,5050,5050,5050,5050,0
|
|
20240805,174600,2352204975,5050,5050,5050,5050,0
|
|
20240805,174500,2352204975,5050,5050,5050,5050,0
|
|
20240805,174400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,174300,2352204975,5050,5050,5050,5050,0
|
|
20240805,174200,2352204975,5050,5050,5050,5050,0
|
|
20240805,174100,2352204975,5050,5050,5050,5050,0
|
|
20240805,174000,2352204975,5050,5050,5050,5050,0
|
|
20240805,173900,2352204975,5050,5050,5050,5050,0
|
|
20240805,173800,2352204975,5050,5050,5050,5050,0
|
|
20240805,173700,2352204975,5050,5050,5050,5050,0
|
|
20240805,173600,2352204975,5050,5050,5050,5050,0
|
|
20240805,173500,2352204975,5050,5050,5050,5050,0
|
|
20240805,173400,2352204975,5050,5050,5050,5050,0
|
|
20240805,173300,2352204975,5050,5050,5050,5050,0
|
|
20240805,173200,2352204975,5050,5050,5050,5050,0
|
|
20240805,173100,2352204975,5050,5050,5050,5050,0
|
|
20240805,173000,2352204975,5050,5050,5050,5050,0
|
|
20240805,172900,2352204975,5050,5050,5050,5050,0
|
|
20240805,172800,2352204975,5050,5050,5050,5050,0
|
|
20240805,172700,2352204975,5050,5050,5050,5050,0
|
|
20240805,172600,2352204975,5050,5050,5050,5050,0
|
|
20240805,172500,2352204975,5050,5050,5050,5050,0
|
|
20240805,172400,2352204975,5050,5050,5050,5050,0
|
|
20240805,172300,2352204975,5050,5050,5050,5050,0
|
|
20240805,172200,2352204975,5050,5050,5050,5050,0
|
|
20240805,172100,2352204975,5050,5050,5050,5050,0
|
|
20240805,172000,2352204975,5050,5050,5050,5050,0
|
|
20240805,171900,2352204975,5050,5050,5050,5050,0
|
|
20240805,171800,2352204975,5050,5050,5050,5050,0
|
|
20240805,171700,2352204975,5050,5050,5050,5050,0
|
|
20240805,171600,2352204975,5050,5050,5050,5050,0
|
|
20240805,171500,2352204975,5050,5050,5050,5050,0
|
|
20240805,171400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,171300,2352204975,5050,5050,5050,5050,0
|
|
20240805,171200,2352204975,5050,5050,5050,5050,0
|
|
20240805,171100,2352204975,5050,5050,5050,5050,0
|
|
20240805,171000,2352204975,5050,5050,5050,5050,0
|
|
20240805,170900,2352204975,5050,5050,5050,5050,0
|
|
20240805,170800,2352204975,5050,5050,5050,5050,0
|
|
20240805,170700,2352204975,5050,5050,5050,5050,0
|
|
20240805,170600,2352204975,5050,5050,5050,5050,0
|
|
20240805,170500,2352204975,5050,5050,5050,5050,0
|
|
20240805,170400,2352204975,5050,5050,5050,5050,0
|
|
20240805,170300,2352204975,5050,5050,5050,5050,0
|
|
20240805,170200,2352204975,5050,5050,5050,5050,0
|
|
20240805,170100,2352204975,5050,5050,5050,5050,0
|
|
20240805,170000,2352204975,5050,5050,5050,5050,0
|
|
20240805,165900,2352204975,5050,5050,5050,5050,0
|
|
20240805,165800,2352204975,5050,5050,5050,5050,0
|
|
20240805,165700,2352204975,5050,5050,5050,5050,0
|
|
20240805,165600,2352204975,5050,5050,5050,5050,0
|
|
20240805,165500,2352204975,5050,5050,5050,5050,0
|
|
20240805,165400,2352204975,5050,5050,5050,5050,0
|
|
20240805,165300,2352204975,5050,5050,5050,5050,0
|
|
20240805,165200,2352204975,5050,5050,5050,5050,0
|
|
20240805,165100,2352204975,5050,5050,5050,5050,0
|
|
20240805,165000,2352204975,5050,5050,5050,5050,0
|
|
20240805,164900,2352204975,5050,5050,5050,5050,0
|
|
20240805,164800,2352204975,5050,5050,5050,5050,0
|
|
20240805,164700,2352204975,5050,5050,5050,5050,0
|
|
20240805,164600,2352204975,5050,5050,5050,5050,0
|
|
20240805,164500,2352204975,5050,5050,5050,5050,0
|
|
20240805,164400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,164300,2352204975,5050,5050,5050,5050,0
|
|
20240805,164200,2352204975,5050,5050,5050,5050,0
|
|
20240805,164100,2352204975,5050,5050,5050,5050,0
|
|
20240805,164000,2352204975,5050,5050,5050,5050,0
|
|
20240805,163900,2352204975,5050,5050,5050,5050,0
|
|
20240805,163800,2352204975,5050,5050,5050,5050,0
|
|
20240805,163700,2352204975,5050,5050,5050,5050,0
|
|
20240805,163600,2352204975,5050,5050,5050,5050,0
|
|
20240805,163500,2352204975,5050,5050,5050,5050,0
|
|
20240805,163400,2352204975,5050,5050,5050,5050,0
|
|
20240805,163300,2352204975,5050,5050,5050,5050,0
|
|
20240805,163200,2352204975,5050,5050,5050,5050,0
|
|
20240805,163100,2352204975,5050,5050,5050,5050,0
|
|
20240805,163000,2352204975,5050,5050,5050,5050,0
|
|
20240805,162900,2352204975,5050,5050,5050,5050,0
|
|
20240805,162800,2352204975,5050,5050,5050,5050,0
|
|
20240805,162700,2352204975,5050,5050,5050,5050,0
|
|
20240805,162600,2352204975,5050,5050,5050,5050,0
|
|
20240805,162500,2352204975,5050,5050,5050,5050,0
|
|
20240805,162400,2352204975,5050,5050,5050,5050,0
|
|
20240805,162300,2352204975,5050,5050,5050,5050,0
|
|
20240805,162200,2352204975,5050,5050,5050,5050,0
|
|
20240805,162100,2352204975,5050,5050,5050,5050,0
|
|
20240805,162000,2352204975,5050,5050,5050,5050,0
|
|
20240805,161900,2352204975,5050,5050,5050,5050,0
|
|
20240805,161800,2352204975,5050,5050,5050,5050,0
|
|
20240805,161700,2352204975,5050,5050,5050,5050,0
|
|
20240805,161600,2352204975,5050,5050,5050,5050,0
|
|
20240805,161500,2352204975,5050,5050,5050,5050,0
|
|
20240805,161400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,161300,2352204975,5050,5050,5050,5050,0
|
|
20240805,161200,2352204975,5050,5050,5050,5050,0
|
|
20240805,161100,2352204975,5050,5050,5050,5050,0
|
|
20240805,161000,2352204975,5050,5050,5050,5050,0
|
|
20240805,160900,2352204975,5050,5050,5050,5050,0
|
|
20240805,160800,2352204975,5050,5050,5050,5050,0
|
|
20240805,160700,2352204975,5050,5050,5050,5050,0
|
|
20240805,160600,2352204975,5050,5050,5050,5050,0
|
|
20240805,160500,2352204975,5050,5050,5050,5050,0
|
|
20240805,160400,2352204975,5050,5050,5050,5050,0
|
|
20240805,160300,2352204975,5050,5050,5050,5050,0
|
|
20240805,160200,2352204975,5050,5050,5050,5050,0
|
|
20240805,160100,2352204975,5050,5050,5050,5050,0
|
|
20240805,160000,2352204975,5050,5050,5050,5050,0
|
|
20240805,155900,2352204975,5050,5050,5050,5050,0
|
|
20240805,155800,2352204975,5050,5050,5050,5050,0
|
|
20240805,155700,2352204975,5050,5050,5050,5050,0
|
|
20240805,155600,2352204975,5050,5050,5050,5050,0
|
|
20240805,155500,2352204975,5050,5050,5050,5050,0
|
|
20240805,155400,2352204975,5050,5050,5050,5050,0
|
|
20240805,155300,2352204975,5050,5050,5050,5050,0
|
|
20240805,155200,2352204975,5050,5050,5050,5050,0
|
|
20240805,155100,2352204975,5050,5050,5050,5050,0
|
|
20240805,155000,2352204975,5050,5050,5050,5050,0
|
|
20240805,154900,2352204975,5050,5050,5050,5050,0
|
|
20240805,154800,2352204975,5050,5050,5050,5050,0
|
|
20240805,154700,2352204975,5050,5050,5050,5050,0
|
|
20240805,154600,2352204975,5050,5050,5050,5050,0
|
|
20240805,154500,2352204975,5050,5050,5050,5050,0
|
|
20240805,154400,2352204975,5050,5050,5050,5050,9851
|
|
20240805,154300,2352204975,5050,5050,5050,5050,0
|
|
20240805,154200,2352204975,5050,5050,5050,5050,0
|
|
20240805,154100,2352204975,5050,5050,5050,5050,0
|
|
20240805,154000,2352204975,5050,5050,5050,5050,0
|
|
20240805,153900,2352204975,5050,5050,5050,5050,0
|
|
20240805,153800,2352204975,5050,5050,5050,5050,0
|
|
20240805,153700,2352204975,5050,5050,5050,5050,0
|
|
20240805,153600,2352204975,5050,5050,5050,5050,0
|
|
20240805,153500,2352204975,5050,5050,5050,5050,0
|
|
20240805,153400,2352204975,5050,5050,5050,5050,0
|
|
20240805,153300,2352204975,5050,5050,5050,5050,0
|
|
20240805,153200,2352204975,5050,5050,5050,5050,0
|
|
20240805,153100,2352204975,5050,5050,5050,5050,0
|
|
20240805,153000,2352204975,5050,5050,5050,5050,9851
|
|
20240805,152900,2302457425,5100,5100,5100,5100,0
|
|
20240805,152800,2302457425,5100,5100,5100,5100,0
|
|
20240805,152700,2302457425,5100,5100,5100,5100,0
|
|
20240805,152600,2302457425,5100,5100,5100,5100,0
|
|
20240805,152500,2302457425,5100,5100,5100,5100,0
|
|
20240805,152400,2302457425,5100,5100,5100,5100,0
|
|
20240805,152300,2302457425,5100,5100,5100,5100,0
|
|
20240805,152200,2302457425,5100,5100,5100,5100,0
|
|
20240805,152100,2302457425,5100,5100,5100,5100,0
|
|
20240805,152000,2302457425,5100,5100,5100,5100,0
|
|
20240805,151900,2302457425,5100,5090,5100,5090,100
|
|
20240805,151800,2301948215,5080,5060,5100,5060,3513
|
|
20240805,151700,2284057435,5090,5060,5090,5040,1580
|
|
20240805,151600,2276075515,5090,5030,5090,5020,5015
|
|
20240805,151500,2250677335,5030,5060,5060,5020,2439
|
|
20240805,151400,2238421205,5050,5060,5060,5010,4403
|
|
20240805,151300,2216247075,5060,5020,5060,5020,2771
|
|
20240805,151200,2202297795,5040,5050,5050,5020,1895
|
|
20240805,151100,2192770845,5050,5030,5050,5000,6165
|
|
20240805,151000,2161718595,5050,5010,5070,5010,1642
|
|
20240805,150900,2153470025,5030,5040,5070,5020,1404
|
|
20240805,150800,2146406075,5050,5060,5080,5040,2552
|
|
20240805,150700,2133502525,5070,5050,5080,5040,2071
|
|
20240805,150600,2123021875,5050,5080,5090,5050,3188
|
|
20240805,150500,2106842885,5080,5070,5080,5060,3659
|
|
20240805,150400,2088270305,5090,5070,5110,5070,2075
|
|
20240805,150300,2077708895,5110,5060,5110,4995,1759
|
|
20240805,150200,2068855110,5100,5110,5110,5060,3061
|
|
20240805,150100,2053290250,5110,5090,5110,5050,6197
|
|
20240805,150000,2021809710,5100,5080,5150,5070,669
|
|
20240805,145900,2018400870,5070,5040,5070,4980,1988
|
|
20240805,145800,2008390660,5030,5000,5030,4975,2642
|
|
20240805,145700,1995179540,4970,4945,5000,4915,4595
|
|
20240805,145600,1972409735,4920,4920,4945,4910,2837
|
|
20240805,145500,1958469705,4920,4925,4930,4920,1652
|
|
20240805,145400,1950332155,4925,4915,4940,4915,2041
|
|
20240805,145300,1940273885,4910,4945,4945,4910,1425
|
|
20240805,145200,1933274000,4905,4935,4945,4905,4064
|
|
20240805,145100,1913276315,4950,4980,5000,4940,2756
|
|
20240805,145000,1899594175,4985,5050,5060,4985,6831
|
|
20240805,144900,1865209720,5060,5060,5090,5060,2317
|
|
20240805,144800,1853472250,5070,5090,5090,5060,3269
|
|
20240805,144700,1836891930,5080,5080,5100,5050,2046
|
|
20240805,144600,1826507300,5090,5100,5110,5080,3252
|
|
20240805,144500,1809933830,5100,5140,5160,5100,8485
|
|
20240805,144400,1766429030,5140,5130,5170,5130,1829
|
|
20240805,144300,1757026820,5120,5130,5130,5120,1375
|
|
20240805,144200,1749974070,5130,5130,5130,5110,1998
|
|
20240805,144100,1739746170,5140,5110,5140,5110,1726
|
|
20240805,144000,1730900920,5110,5170,5170,5100,3156
|
|
20240805,143900,1714769090,5160,5170,5190,5150,4023
|
|
20240805,143800,1694038180,5190,5190,5200,5160,2260
|
|
20240805,143700,1682331730,5180,5170,5180,5170,1313
|
|
20240805,143600,1675534590,5170,5180,5180,5150,836
|
|
20240805,143500,1671213780,5180,5200,5200,5180,1248
|
|
20240805,143400,1664739660,5170,5210,5220,5170,3550
|
|
20240805,143300,1646304680,5210,5200,5220,5200,5059
|
|
20240805,143200,1619968690,5210,5170,5210,5170,1931
|
|
20240805,143100,1609943310,5160,5200,5200,5160,1026
|
|
20240805,143000,1604621910,5200,5180,5220,5180,1277
|
|
20240805,142900,1597982790,5220,5240,5240,5220,1240
|
|
20240805,142800,1591502980,5240,5240,5240,5230,1186
|
|
20240805,142700,1585289900,5220,5180,5230,5160,5525
|
|
20240805,142600,1556504560,5180,5130,5180,5130,10902
|
|
20240805,142500,1500525070,5130,5130,5130,5130,0
|
|
20240805,142400,1500525070,5130,5130,5130,5130,0
|
|
20240805,142300,1500525070,5130,5130,5130,5130,0
|
|
20240805,142200,1500525070,5130,5130,5130,5130,0
|
|
20240805,142100,1500525070,5130,5130,5130,5130,0
|
|
20240805,142000,1500525070,5130,5130,5130,5130,0
|
|
20240805,141900,1500525070,5130,5130,5130,5130,0
|
|
20240805,141800,1500525070,5130,5130,5130,5130,0
|
|
20240805,141700,1500525070,5130,5130,5130,5130,0
|
|
20240805,141600,1500525070,5130,5130,5130,5130,0
|
|
20240805,141500,1500525070,5130,5130,5130,5130,0
|
|
20240805,141400,1500525070,5130,5130,5130,5130,0
|
|
20240805,141300,1500525070,5130,5130,5130,5130,0
|
|
20240805,141200,1500525070,5130,5130,5130,5130,0
|
|
20240805,141100,1500525070,5130,5130,5130,5130,0
|
|
20240805,141000,1500525070,5130,5130,5130,5130,0
|
|
20240805,140900,1500525070,5130,5130,5130,5130,0
|
|
20240805,140800,1500525070,5130,5130,5130,5130,0
|
|
20240805,140700,1500525070,5130,5130,5130,5130,0
|
|
20240805,140600,1500525070,5130,5130,5130,5130,0
|
|
20240805,140500,1500525070,5130,5130,5130,5130,0
|
|
20240805,140400,1500525070,5130,5130,5130,5130,0
|
|
20240805,140300,1500525070,5130,5130,5130,5130,0
|
|
20240805,140200,1500525070,5130,5130,5130,5130,0
|
|
20240805,140100,1500525070,5130,5130,5130,5130,0
|
|
20240805,140000,1500525070,5130,5130,5130,5130,0
|
|
20240805,135900,1500525070,5130,5130,5130,5130,0
|
|
20240805,135800,1500525070,5130,5130,5130,5130,0
|
|
20240805,135700,1500525070,5130,5130,5130,5130,0
|
|
20240805,135600,1500525070,5130,5130,5130,5130,0
|
|
20240805,135500,1500525070,5130,5130,5130,5130,750
|
|
20240805,135400,1496677570,5130,5120,5130,5100,3678
|
|
20240805,135300,1477890870,5140,5110,5150,5110,839
|
|
20240805,135200,1473584800,5140,5140,5170,5100,5440
|
|
20240805,135100,1445755140,5140,5170,5170,5140,706
|
|
20240805,135000,1442105300,5140,5140,5140,5140,167
|
|
20240805,134900,1441246920,5140,5140,5140,5140,1
|
|
20240805,134800,1441241780,5180,5160,5190,5140,3204
|
|
20240805,134700,1424711200,5150,5150,5150,5150,1
|
|
20240805,134600,1424706050,5160,5160,5200,5160,2927
|
|
20240805,134500,1409591330,5160,5160,5160,5160,3025
|
|
20240805,134400,1393982330,5170,5170,5170,5170,165
|
|
20240805,134300,1393129280,5210,5170,5210,5170,874
|
|
20240805,134200,1388579370,5160,5170,5170,5150,1674
|
|
20240805,134100,1379926530,5170,5190,5190,5160,1150
|
|
20240805,134000,1373985830,5180,5170,5180,5170,665
|
|
20240805,133900,1370542780,5180,5190,5190,5180,1636
|
|
20240805,133800,1362065450,5190,5210,5210,5190,179
|
|
20240805,133700,1361136220,5210,5210,5210,5210,45
|
|
20240805,133600,1360901770,5210,5200,5210,5180,2498
|
|
20240805,133500,1347944160,5190,5190,5190,5190,0
|
|
20240805,133400,1347944160,5190,5230,5230,5180,1799
|
|
20240805,133300,1338613950,5190,5190,5190,5190,366
|
|
20240805,133200,1336714410,5230,5210,5230,5210,800
|
|
20240805,133100,1332536410,5220,5230,5240,5180,1882
|
|
20240805,133000,1322740140,5230,5230,5230,5230,10
|
|
20240805,132900,1322687840,5230,5200,5230,5200,538
|
|
20240805,132800,1319888560,5200,5230,5230,5200,1700
|
|
20240805,132700,1311038300,5210,5250,5250,5210,3650
|
|
20240805,132600,1291980110,5230,5240,5240,5230,2207
|
|
20240805,132500,1280435350,5240,5240,5240,5240,165
|
|
20240805,132400,1279570750,5270,5270,5270,5250,266
|
|
20240805,132300,1278170930,5250,5260,5260,5250,359
|
|
20240805,132200,1276284280,5250,5250,5250,5250,0
|
|
20240805,132100,1276284280,5250,5270,5270,5250,574
|
|
20240805,132000,1273270580,5260,5260,5260,5260,268
|
|
20240805,131900,1271860900,5260,5260,5260,5260,10
|
|
20240805,131800,1271808300,5260,5260,5260,5260,220
|
|
20240805,131700,1270651100,5260,5260,5260,5260,745
|
|
20240805,131600,1266732400,5260,5260,5260,5260,212
|
|
20240805,131500,1265617280,5260,5280,5280,5260,1117
|
|
20240805,131400,1259722880,5280,5260,5280,5260,1200
|
|
20240805,131300,1253390880,5260,5260,5260,5260,164
|
|
20240805,131200,1252528240,5260,5260,5260,5260,3295
|
|
20240805,131100,1235196540,5260,5270,5270,5260,527
|
|
20240805,131000,1232420930,5270,5270,5270,5270,3754
|
|
20240805,130900,1212637350,5270,5290,5290,5250,1271
|
|
20240805,130800,1205938580,5240,5240,5250,5240,317
|
|
20240805,130700,1204277200,5290,5290,5290,5290,0
|
|
20240805,130600,1204277200,5290,5230,5290,5230,213
|
|
20240805,130500,1203160210,5230,5250,5310,5200,5574
|
|
20240805,130400,1174041300,5250,5270,5270,5250,6496
|
|
20240805,130300,1139875330,5280,5280,5280,5280,0
|
|
20240805,130200,1139875330,5280,5280,5280,5280,23
|
|
20240805,130100,1139753890,5270,5270,5270,5270,310
|
|
20240805,130000,1138120190,5270,5270,5270,5270,176
|
|
20240805,125900,1137192670,5270,5280,5300,5270,1342
|
|
20240805,125800,1130107220,5270,5320,5320,5270,181
|
|
20240805,125700,1129153100,5320,5280,5320,5270,2199
|
|
20240805,125600,1117557720,5320,5320,5320,5320,2
|
|
20240805,125500,1117547080,5290,5290,5290,5270,241
|
|
20240805,125400,1116275710,5290,5290,5290,5290,270
|
|
20240805,125300,1114847410,5270,5290,5290,5270,922
|
|
20240805,125200,1109973530,5290,5270,5290,5270,180
|
|
20240805,125100,1109024850,5290,5290,5290,5290,943
|
|
20240805,125000,1104036380,5290,5320,5320,5290,675
|
|
20240805,124900,1100450630,5300,5310,5310,5300,1313
|
|
20240805,124800,1093482540,5300,5280,5300,5280,256
|
|
20240805,124700,1092127740,5270,5250,5270,5250,190
|
|
20240805,124600,1091126730,5270,5270,5270,5270,212
|
|
20240805,124500,1090009490,5260,5260,5260,5260,0
|
|
20240805,124400,1090009490,5260,5280,5290,5260,528
|
|
20240805,124300,1087223630,5280,5280,5280,5280,325
|
|
20240805,124200,1085507630,5280,5280,5280,5280,70
|
|
20240805,124100,1085138030,5260,5260,5260,5260,175
|
|
20240805,124000,1084217530,5260,5260,5260,5260,752
|
|
20240805,123900,1080262010,5260,5260,5260,5260,0
|
|
20240805,123800,1080262010,5260,5260,5260,5260,175
|
|
20240805,123700,1079341510,5260,5320,5320,5260,277
|
|
20240805,123600,1077882650,5320,5310,5320,5310,32
|
|
20240805,123500,1077712550,5260,5280,5280,5260,350
|
|
20240805,123400,1075869790,5310,5280,5310,5280,522
|
|
20240805,123300,1073113510,5280,5280,5280,5280,692
|
|
20240805,123200,1069459750,5270,5260,5300,5260,9709
|
|
20240805,123100,1018105050,5260,5270,5270,5260,346
|
|
20240805,123000,1016284050,5270,5260,5270,5260,925
|
|
20240805,122900,1011416190,5260,5290,5290,5260,177
|
|
20240805,122800,1010485080,5290,5260,5290,5260,576
|
|
20240805,122700,1007443320,5260,5260,5260,5260,20
|
|
20240805,122600,1007338120,5260,5280,5300,5260,727
|
|
20240805,122500,1003496880,5280,5240,5280,5240,177
|
|
20240805,122400,1002569360,5280,5230,5290,5230,472
|
|
20240805,122300,1000085020,5230,5240,5260,5230,1525
|
|
20240805,122200,992107890,5240,5290,5290,5240,1542
|
|
20240805,122100,984004910,5280,5240,5300,5230,3062
|
|
20240805,122000,967913810,5250,5280,5280,5240,1531
|
|
20240805,121900,959874540,5280,5260,5280,5250,4191
|
|
20240805,121800,937853920,5260,5260,5260,5260,0
|
|
20240805,121700,937853920,5260,5300,5300,5260,239
|
|
20240805,121600,936594100,5250,5290,5300,5250,2587
|
|
20240805,121500,922968650,5300,5290,5300,5290,1034
|
|
20240805,121400,917491790,5290,5290,5290,5290,173
|
|
20240805,121300,916576620,5290,5300,5300,5290,2177
|
|
20240805,121200,905040220,5310,5310,5310,5310,0
|
|
20240805,121100,905040220,5310,5310,5310,5310,366
|
|
20240805,121000,903096760,5320,5320,5320,5320,10
|
|
20240805,120900,903043560,5330,5340,5340,5330,184
|
|
20240805,120800,902061100,5310,5350,5350,5310,176
|
|
20240805,120700,901126340,5350,5300,5350,5300,287
|
|
20240805,120600,899600720,5300,5300,5300,5300,14
|
|
20240805,120500,899526520,5300,5310,5310,5300,572
|
|
20240805,120400,896492900,5310,5310,5310,5310,177
|
|
20240805,120300,895553030,5310,5310,5310,5310,0
|
|
20240805,120200,895553030,5310,5310,5310,5310,171
|
|
20240805,120100,894645020,5340,5270,5340,5270,945
|
|
20240805,120000,889618780,5320,5260,5320,5260,254
|
|
20240805,115900,888274880,5290,5290,5290,5290,0
|
|
20240805,115800,888274880,5290,5270,5290,5270,194
|
|
20240805,115700,887251100,5320,5320,5320,5270,228
|
|
20240805,115600,886044240,5260,5260,5260,5260,238
|
|
20240805,115500,884792360,5300,5290,5300,5290,425
|
|
20240805,115400,882541110,5290,5290,5290,5290,120
|
|
20240805,115300,881906310,5290,5260,5290,5260,271
|
|
20240805,115200,880478780,5260,5260,5260,5260,200
|
|
20240805,115100,879426780,5260,5290,5290,5260,324
|
|
20240805,115000,877716540,5270,5290,5330,5260,2598
|
|
20240805,114900,864021170,5290,5290,5340,5290,323
|
|
20240805,114800,862312450,5290,5290,5290,5290,122
|
|
20240805,114700,861667070,5290,5290,5290,5290,1020
|
|
20240805,114600,856271270,5300,5320,5330,5300,5119
|
|
20240805,114500,829095180,5320,5320,5320,5320,558
|
|
20240805,114400,826126620,5320,5320,5320,5320,123
|
|
20240805,114300,825472260,5320,5330,5340,5320,2790
|
|
20240805,114200,810626880,5320,5320,5320,5320,120
|
|
20240805,114100,809988480,5330,5320,5330,5320,2132
|
|
20240805,114000,798646210,5340,5320,5340,5320,229
|
|
20240805,113900,797425730,5340,5330,5340,5330,2315
|
|
20240805,113800,785085380,5350,5350,5350,5350,1
|
|
20240805,113700,785080030,5340,5340,5340,5340,127
|
|
20240805,113600,784401850,5340,5340,5340,5340,493
|
|
20240805,113500,781769230,5340,5350,5350,5340,115
|
|
20240805,113400,781154100,5330,5330,5330,5330,122
|
|
20240805,113300,780503840,5330,5330,5330,5330,120
|
|
20240805,113200,779864240,5330,5330,5330,5330,121
|
|
20240805,113100,779219310,5350,5350,5350,5350,0
|
|
20240805,113000,779219310,5350,5350,5350,5350,1121
|
|
20240805,112900,773221960,5360,5360,5360,5360,345
|
|
20240805,112800,771372760,5360,5360,5360,5360,120
|
|
20240805,112700,770729560,5360,5360,5360,5360,122
|
|
20240805,112600,770075640,5360,5360,5360,5360,121
|
|
20240805,112500,769427080,5360,5360,5360,5360,119
|
|
20240805,112400,768789240,5380,5380,5380,5380,198
|
|
20240805,112300,767724000,5360,5350,5360,5330,1615
|
|
20240805,112200,759077420,5360,5350,5360,5330,308
|
|
20240805,112100,757430610,5340,5330,5340,5330,439
|
|
20240805,112000,755087390,5320,5320,5320,5320,124
|
|
20240805,111900,754427710,5340,5340,5350,5340,160
|
|
20240805,111800,753573200,5340,5330,5340,5330,240
|
|
20240805,111700,752292790,5340,5330,5340,5320,109
|
|
20240805,111600,751712860,5340,5320,5350,5320,714
|
|
20240805,111500,747914330,5310,5320,5320,5310,222
|
|
20240805,111400,746734480,5320,5320,5320,5320,122
|
|
20240805,111300,746085440,5330,5320,5330,5320,172
|
|
20240805,111200,745169180,5320,5320,5330,5320,268
|
|
20240805,111100,743743320,5320,5320,5330,5320,211
|
|
20240805,111000,742620390,5310,5340,5350,5310,2659
|
|
20240805,110900,728438740,5310,5320,5320,5310,1192
|
|
20240805,110800,722098540,5320,5330,5330,5320,5802
|
|
20240805,110700,691230370,5330,5340,5340,5330,1262
|
|
20240805,110600,684499330,5340,5340,5340,5340,1520
|
|
20240805,110500,676382530,5350,5350,5360,5350,1630
|
|
20240805,110400,667662000,5350,5350,5350,5350,1118
|
|
20240805,110300,661680700,5350,5360,5360,5350,1300
|
|
20240805,110200,654724480,5350,5360,5360,5350,458
|
|
20240805,110100,652272070,5360,5360,5360,5350,1458
|
|
20240805,110000,644467200,5360,5360,5370,5360,320
|
|
20240805,105900,642751990,5370,5370,5370,5370,121
|
|
20240805,105800,642102220,5380,5360,5380,5360,1919
|
|
20240805,105700,631800380,5360,5370,5370,5360,238
|
|
20240805,105600,630522720,5370,5370,5370,5370,50
|
|
20240805,105500,630254220,5370,5370,5390,5370,295
|
|
20240805,105400,628669690,5370,5370,5370,5370,118
|
|
20240805,105300,628036030,5360,5360,5360,5360,179
|
|
20240805,105200,627076590,5360,5370,5370,5360,303
|
|
20240805,105100,625451280,5370,5370,5370,5360,327
|
|
20240805,105000,623695340,5360,5360,5360,5360,118
|
|
20240805,104900,623062860,5360,5360,5360,5360,0
|
|
20240805,104800,623062860,5360,5360,5360,5360,123
|
|
20240805,104700,622403580,5380,5350,5380,5350,375
|
|
20240805,104600,620389620,5350,5380,5380,5350,2666
|
|
20240805,104500,606108160,5360,5360,5360,5360,352
|
|
20240805,104400,604221440,5360,5390,5390,5360,1617
|
|
20240805,104300,595541270,5390,5380,5410,5380,263
|
|
20240805,104200,594122090,5410,5410,5410,5410,6
|
|
20240805,104100,594089630,5360,5400,5410,5360,767
|
|
20240805,104000,589951870,5370,5360,5370,5360,168
|
|
20240805,103900,589050210,5350,5350,5350,5350,121
|
|
20240805,103800,588402860,5350,5360,5360,5350,1151
|
|
20240805,103700,582244450,5380,5350,5380,5350,390
|
|
20240805,103600,580149850,5370,5350,5370,5350,378
|
|
20240805,103500,578123350,5370,5370,5370,5370,250
|
|
20240805,103400,576780850,5350,5350,5350,5350,173
|
|
20240805,103300,575855300,5350,5370,5370,5350,122
|
|
20240805,103200,575202560,5340,5370,5370,5340,520
|
|
20240805,103100,572413760,5370,5330,5370,5330,1470
|
|
20240805,103000,564551660,5340,5340,5340,5340,1222
|
|
20240805,102900,558026180,5330,5350,5350,5330,8550
|
|
20240805,102800,512367010,5350,5370,5370,5350,500
|
|
20240805,102700,509689170,5380,5390,5390,5380,5
|
|
20240805,102600,509662250,5370,5370,5380,5360,560
|
|
20240805,102500,506655080,5370,5370,5370,5370,696
|
|
20240805,102400,502917560,5360,5370,5400,5360,743
|
|
20240805,102300,498930550,5400,5380,5400,5380,287
|
|
20240805,102200,497386090,5380,5380,5380,5380,0
|
|
20240805,102100,497386090,5380,5380,5380,5380,0
|
|
20240805,102000,497386090,5380,5380,5380,5380,1080
|
|
20240805,101900,491575690,5380,5380,5380,5360,3000
|
|
20240805,101800,475465120,5410,5400,5410,5400,897
|
|
20240805,101700,470617380,5400,5400,5400,5400,207
|
|
20240805,101600,469499580,5400,5400,5400,5400,1
|
|
20240805,101500,469494180,5400,5370,5400,5350,847
|
|
20240805,101400,464952620,5370,5420,5420,5370,602
|
|
20240805,101300,461718460,5380,5400,5400,5380,3100
|
|
20240805,101200,445039710,5400,5390,5400,5390,43
|
|
20240805,101100,444807820,5390,5390,5390,5390,100
|
|
20240805,101000,444268820,5390,5410,5420,5390,358
|
|
20240805,100900,442336250,5420,5420,5420,5420,259
|
|
20240805,100800,440932470,5420,5420,5420,5420,3
|
|
20240805,100700,440916210,5460,5420,5460,5420,4
|
|
20240805,100600,440894490,5420,5420,5420,5420,1
|
|
20240805,100500,440889070,5460,5460,5460,5430,262
|
|
20240805,100400,439466350,5460,5440,5460,5440,58
|
|
20240805,100300,439150510,5460,5460,5460,5450,81
|
|
20240805,100200,438708550,5460,5460,5470,5460,12
|
|
20240805,100100,438642980,5470,5470,5470,5460,21
|
|
20240805,100000,438528180,5460,5450,5460,5450,151
|
|
20240805,095900,437705220,5430,5430,5430,5430,0
|
|
20240805,095800,437705220,5430,5430,5430,5430,0
|
|
20240805,095700,437705220,5430,5430,5430,5430,1002
|
|
20240805,095600,432264360,5450,5450,5450,5440,352
|
|
20240805,095500,430346220,5400,5430,5440,5400,931
|
|
20240805,095400,425288470,5430,5430,5430,5430,0
|
|
20240805,095300,425288470,5430,5390,5430,5390,1917
|
|
20240805,095200,414913270,5380,5400,5430,5380,1415
|
|
20240805,095100,407257090,5440,5440,5440,5440,0
|
|
20240805,095000,407257090,5440,5440,5440,5440,211
|
|
20240805,094900,406109250,5450,5430,5450,5360,3939
|
|
20240805,094800,384851670,5470,5470,5470,5470,10
|
|
20240805,094700,384796970,5470,5460,5470,5460,185
|
|
20240805,094600,383786850,5440,5470,5470,5400,4072
|
|
20240805,094500,361738500,5480,5490,5490,5410,1876
|
|
20240805,094400,351540650,5500,5500,5500,5500,8
|
|
20240805,094300,351496650,5500,5500,5500,5500,0
|
|
20240805,094200,351496650,5500,5500,5500,5500,51
|
|
20240805,094100,351216150,5540,5540,5540,5540,5
|
|
20240805,094000,351188450,5500,5500,5500,5500,50
|
|
20240805,093900,350913450,5500,5500,5500,5500,100
|
|
20240805,093800,350363450,5510,5550,5550,5510,606
|
|
20240805,093700,347022150,5550,5550,5550,5550,50
|
|
20240805,093600,346744650,5550,5540,5550,5530,507
|
|
20240805,093500,343936110,5540,5560,5590,5540,790
|
|
20240805,093400,339553690,5560,5550,5560,5540,165
|
|
20240805,093300,338638240,5540,5540,5540,5540,0
|
|
20240805,093200,338638240,5540,5540,5540,5540,0
|
|
20240805,093100,338638240,5540,5540,5540,5540,95
|
|
20240805,093000,338111940,5540,5550,5550,5540,239
|
|
20240805,092900,336787290,5550,5530,5550,5520,365
|
|
20240805,092800,334766740,5540,5540,5540,5540,79
|
|
20240805,092700,334329080,5530,5500,5530,5500,727
|
|
20240805,092600,330323840,5500,5490,5500,5440,214
|
|
20240805,092500,329152960,5500,5460,5500,5460,2559
|
|
20240805,092400,315117540,5460,5460,5460,5460,36
|
|
20240805,092300,314920980,5470,5470,5470,5470,42
|
|
20240805,092200,314691240,5470,5440,5470,5410,1692
|
|
20240805,092100,305506450,5410,5430,5440,5410,5151
|
|
20240805,092000,277594740,5430,5450,5450,5430,2608
|
|
20240805,091900,263409220,5460,5490,5490,5460,238
|
|
20240805,091800,262108810,5490,5500,5500,5490,86
|
|
20240805,091700,261636060,5460,5470,5500,5460,2023
|
|
20240805,091600,250587280,5470,5530,5530,5460,2105
|
|
20240805,091500,239070020,5530,5530,5550,5520,1603
|
|
20240805,091400,230200160,5520,5530,5530,5490,6118
|
|
20240805,091300,196588600,5560,5520,5560,5520,51
|
|
20240805,091200,196307040,5550,5540,5550,5540,537
|
|
20240805,091100,193330550,5540,5530,5540,5490,875
|
|
20240805,091000,188505470,5520,5520,5520,5520,199
|
|
20240805,090900,187406990,5510,5470,5510,5420,5692
|
|
20240805,090800,156408070,5500,5500,5510,5430,4959
|
|
20240805,090700,129275300,5520,5510,5520,5500,1520
|
|
20240805,090600,120901330,5540,5530,5540,5510,1715
|
|
20240805,090500,111431470,5530,5540,5550,5530,1555
|
|
20240805,090400,102821780,5530,5530,5550,5530,394
|
|
20240805,090300,100641280,5530,5560,5560,5530,2212
|
|
20240805,090200,88373700,5560,5570,5570,5540,3695
|
|
20240805,090100,67854000,5560,5640,5640,5560,6148
|
|
20240805,090000,33466620,5640,5600,5780,5600,5956
|