577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183400,6702208925,2460,2460,2460,2460,73535
|
|
20240812,183300,6702208925,2460,2460,2460,2460,0
|
|
20240812,183200,6702208925,2460,2460,2460,2460,0
|
|
20240812,183100,6702208925,2460,2460,2460,2460,0
|
|
20240812,183000,6702208925,2460,2460,2460,2460,0
|
|
20240812,182900,6702208925,2460,2460,2460,2460,0
|
|
20240812,182800,6702208925,2460,2460,2460,2460,0
|
|
20240812,182700,6702208925,2460,2460,2460,2460,0
|
|
20240812,182600,6702208925,2460,2460,2460,2460,0
|
|
20240812,182500,6702208925,2460,2460,2460,2460,0
|
|
20240812,182400,6702208925,2460,2460,2460,2460,0
|
|
20240812,182300,6702208925,2460,2460,2460,2460,0
|
|
20240812,182200,6702208925,2460,2460,2460,2460,0
|
|
20240812,182100,6702208925,2460,2460,2460,2460,0
|
|
20240812,182000,6702208925,2460,2460,2460,2460,0
|
|
20240812,181900,6702208925,2460,2460,2460,2460,0
|
|
20240812,181800,6702208925,2460,2460,2460,2460,0
|
|
20240812,181700,6702208925,2460,2460,2460,2460,0
|
|
20240812,181600,6702208925,2460,2460,2460,2460,0
|
|
20240812,181500,6702208925,2460,2460,2460,2460,0
|
|
20240812,181400,6702208925,2460,2460,2460,2460,0
|
|
20240812,181300,6702208925,2460,2460,2460,2460,0
|
|
20240812,181200,6702208925,2460,2460,2460,2460,0
|
|
20240812,181100,6702208925,2460,2460,2460,2460,0
|
|
20240812,181000,6702208925,2460,2460,2460,2460,0
|
|
20240812,180900,6702208925,2460,2460,2460,2460,0
|
|
20240812,180800,6702208925,2460,2460,2460,2460,0
|
|
20240812,180700,6702208925,2460,2460,2460,2460,0
|
|
20240812,180600,6702208925,2460,2460,2460,2460,0
|
|
20240812,180500,6702208925,2460,2460,2460,2460,0
|
|
20240812,180400,6702208925,2460,2460,2460,2460,73535
|
|
20240812,180300,6702208925,2460,2460,2460,2460,0
|
|
20240812,180200,6702208925,2460,2460,2460,2460,0
|
|
20240812,180100,6702208925,2460,2460,2460,2460,0
|
|
20240812,180000,6702208925,2460,2460,2460,2460,0
|
|
20240812,175900,6702208925,2460,2460,2460,2460,0
|
|
20240812,175800,6702208925,2460,2460,2460,2460,0
|
|
20240812,175700,6702208925,2460,2460,2460,2460,0
|
|
20240812,175600,6702208925,2460,2460,2460,2460,0
|
|
20240812,175500,6702208925,2460,2460,2460,2460,0
|
|
20240812,175400,6702208925,2460,2460,2460,2460,0
|
|
20240812,175300,6702208925,2460,2460,2460,2460,0
|
|
20240812,175200,6702208925,2460,2460,2460,2460,0
|
|
20240812,175100,6702208925,2460,2460,2460,2460,0
|
|
20240812,175000,6702208925,2460,2460,2460,2460,0
|
|
20240812,174900,6702208925,2460,2460,2460,2460,0
|
|
20240812,174800,6702208925,2460,2460,2460,2460,0
|
|
20240812,174700,6702208925,2460,2460,2460,2460,0
|
|
20240812,174600,6702208925,2460,2460,2460,2460,0
|
|
20240812,174500,6702208925,2460,2460,2460,2460,0
|
|
20240812,174400,6702208925,2460,2460,2460,2460,0
|
|
20240812,174300,6702208925,2460,2460,2460,2460,0
|
|
20240812,174200,6702208925,2460,2460,2460,2460,0
|
|
20240812,174100,6702208925,2460,2460,2460,2460,0
|
|
20240812,174000,6702208925,2460,2460,2460,2460,0
|
|
20240812,173900,6702208925,2460,2460,2460,2460,0
|
|
20240812,173800,6702208925,2460,2460,2460,2460,0
|
|
20240812,173700,6702208925,2460,2460,2460,2460,0
|
|
20240812,173600,6702208925,2460,2460,2460,2460,0
|
|
20240812,173500,6702208925,2460,2460,2460,2460,0
|
|
20240812,173400,6702208925,2460,2460,2460,2460,73535
|
|
20240812,173300,6702208925,2460,2460,2460,2460,0
|
|
20240812,173200,6702208925,2460,2460,2460,2460,0
|
|
20240812,173100,6702208925,2460,2460,2460,2460,0
|
|
20240812,173000,6702208925,2460,2460,2460,2460,0
|
|
20240812,172900,6702208925,2460,2460,2460,2460,0
|
|
20240812,172800,6702208925,2460,2460,2460,2460,0
|
|
20240812,172700,6702208925,2460,2460,2460,2460,0
|
|
20240812,172600,6702208925,2460,2460,2460,2460,0
|
|
20240812,172500,6702208925,2460,2460,2460,2460,0
|
|
20240812,172400,6702208925,2460,2460,2460,2460,0
|
|
20240812,172300,6702208925,2460,2460,2460,2460,0
|
|
20240812,172200,6702208925,2460,2460,2460,2460,0
|
|
20240812,172100,6702208925,2460,2460,2460,2460,0
|
|
20240812,172000,6702208925,2460,2460,2460,2460,0
|
|
20240812,171900,6702208925,2460,2460,2460,2460,0
|
|
20240812,171800,6702208925,2460,2460,2460,2460,0
|
|
20240812,171700,6702208925,2460,2460,2460,2460,0
|
|
20240812,171600,6702208925,2460,2460,2460,2460,0
|
|
20240812,171500,6702208925,2460,2460,2460,2460,0
|
|
20240812,171400,6702208925,2460,2460,2460,2460,0
|
|
20240812,171300,6702208925,2460,2460,2460,2460,0
|
|
20240812,171200,6702208925,2460,2460,2460,2460,0
|
|
20240812,171100,6702208925,2460,2460,2460,2460,0
|
|
20240812,171000,6702208925,2460,2460,2460,2460,0
|
|
20240812,170900,6702208925,2460,2460,2460,2460,0
|
|
20240812,170800,6702208925,2460,2460,2460,2460,0
|
|
20240812,170700,6702208925,2460,2460,2460,2460,0
|
|
20240812,170600,6702208925,2460,2460,2460,2460,0
|
|
20240812,170500,6702208925,2460,2460,2460,2460,0
|
|
20240812,170400,6702208925,2460,2460,2460,2460,73535
|
|
20240812,170300,6702208925,2460,2460,2460,2460,0
|
|
20240812,170200,6702208925,2460,2460,2460,2460,0
|
|
20240812,170100,6702208925,2460,2460,2460,2460,0
|
|
20240812,170000,6702208925,2460,2460,2460,2460,0
|
|
20240812,165900,6702208925,2460,2460,2460,2460,0
|
|
20240812,165800,6702208925,2460,2460,2460,2460,0
|
|
20240812,165700,6702208925,2460,2460,2460,2460,0
|
|
20240812,165600,6702208925,2460,2460,2460,2460,0
|
|
20240812,165500,6702208925,2460,2460,2460,2460,0
|
|
20240812,165400,6702208925,2460,2460,2460,2460,0
|
|
20240812,165300,6702208925,2460,2460,2460,2460,0
|
|
20240812,165200,6702208925,2460,2460,2460,2460,0
|
|
20240812,165100,6702208925,2460,2460,2460,2460,0
|
|
20240812,165000,6702208925,2460,2460,2460,2460,0
|
|
20240812,164900,6702208925,2460,2460,2460,2460,0
|
|
20240812,164800,6702208925,2460,2460,2460,2460,0
|
|
20240812,164700,6702208925,2460,2460,2460,2460,0
|
|
20240812,164600,6702208925,2460,2460,2460,2460,0
|
|
20240812,164500,6702208925,2460,2460,2460,2460,0
|
|
20240812,164400,6702208925,2460,2460,2460,2460,0
|
|
20240812,164300,6702208925,2460,2460,2460,2460,0
|
|
20240812,164200,6702208925,2460,2460,2460,2460,0
|
|
20240812,164100,6702208925,2460,2460,2460,2460,0
|
|
20240812,164000,6702208925,2460,2460,2460,2460,0
|
|
20240812,163900,6702208925,2460,2460,2460,2460,0
|
|
20240812,163800,6702208925,2460,2460,2460,2460,0
|
|
20240812,163700,6702208925,2460,2460,2460,2460,0
|
|
20240812,163600,6702208925,2460,2460,2460,2460,0
|
|
20240812,163500,6702208925,2460,2460,2460,2460,0
|
|
20240812,163400,6702208925,2460,2460,2460,2460,73535
|
|
20240812,163300,6702208925,2460,2460,2460,2460,0
|
|
20240812,163200,6702208925,2460,2460,2460,2460,0
|
|
20240812,163100,6702208925,2460,2460,2460,2460,0
|
|
20240812,163000,6702208925,2460,2460,2460,2460,0
|
|
20240812,162900,6702208925,2460,2460,2460,2460,0
|
|
20240812,162800,6702208925,2460,2460,2460,2460,0
|
|
20240812,162700,6702208925,2460,2460,2460,2460,0
|
|
20240812,162600,6702208925,2460,2460,2460,2460,0
|
|
20240812,162500,6702208925,2460,2460,2460,2460,0
|
|
20240812,162400,6702208925,2460,2460,2460,2460,0
|
|
20240812,162300,6702208925,2460,2460,2460,2460,0
|
|
20240812,162200,6702208925,2460,2460,2460,2460,0
|
|
20240812,162100,6702208925,2460,2460,2460,2460,0
|
|
20240812,162000,6702208925,2460,2460,2460,2460,0
|
|
20240812,161900,6702208925,2460,2460,2460,2460,0
|
|
20240812,161800,6702208925,2460,2460,2460,2460,0
|
|
20240812,161700,6702208925,2460,2460,2460,2460,0
|
|
20240812,161600,6702208925,2460,2460,2460,2460,0
|
|
20240812,161500,6702208925,2460,2460,2460,2460,0
|
|
20240812,161400,6702208925,2460,2460,2460,2460,0
|
|
20240812,161300,6702208925,2460,2460,2460,2460,0
|
|
20240812,161200,6702208925,2460,2460,2460,2460,0
|
|
20240812,161100,6702208925,2460,2460,2460,2460,0
|
|
20240812,161000,6702208925,2460,2460,2460,2460,0
|
|
20240812,160900,6702208925,2460,2460,2460,2460,0
|
|
20240812,160800,6702208925,2460,2460,2460,2460,0
|
|
20240812,160700,6702208925,2460,2460,2460,2460,0
|
|
20240812,160600,6702208925,2460,2460,2460,2460,0
|
|
20240812,160500,6702208925,2460,2460,2460,2460,0
|
|
20240812,160400,6702208925,2460,2460,2460,2460,73535
|
|
20240812,160300,6702208925,2460,2460,2460,2460,0
|
|
20240812,160200,6702208925,2460,2460,2460,2460,0
|
|
20240812,160100,6702208925,2460,2460,2460,2460,0
|
|
20240812,160000,6702208925,2460,2460,2460,2460,0
|
|
20240812,155900,6702208925,2460,2460,2460,2460,0
|
|
20240812,155800,6702208925,2460,2460,2460,2460,0
|
|
20240812,155700,6702208925,2460,2460,2460,2460,0
|
|
20240812,155600,6702208925,2460,2460,2460,2460,0
|
|
20240812,155500,6702208925,2460,2460,2460,2460,0
|
|
20240812,155400,6702208925,2460,2460,2460,2460,0
|
|
20240812,155300,6702208925,2460,2460,2460,2460,0
|
|
20240812,155200,6702208925,2460,2460,2460,2460,0
|
|
20240812,155100,6702208925,2460,2460,2460,2460,0
|
|
20240812,155000,6702208925,2460,2460,2460,2460,0
|
|
20240812,154900,6702208925,2460,2460,2460,2460,0
|
|
20240812,154800,6702208925,2460,2460,2460,2460,0
|
|
20240812,154700,6702208925,2460,2460,2460,2460,0
|
|
20240812,154600,6702208925,2460,2460,2460,2460,0
|
|
20240812,154500,6702208925,2460,2460,2460,2460,0
|
|
20240812,154400,6702208925,2460,2460,2460,2460,0
|
|
20240812,154300,6702208925,2460,2460,2460,2460,0
|
|
20240812,154200,6702208925,2460,2460,2460,2460,0
|
|
20240812,154100,6702208925,2460,2460,2460,2460,0
|
|
20240812,154000,6702208925,2460,2460,2460,2460,0
|
|
20240812,153900,6702208925,2460,2460,2460,2460,0
|
|
20240812,153800,6702208925,2460,2460,2460,2460,0
|
|
20240812,153700,6702208925,2460,2460,2460,2460,0
|
|
20240812,153600,6702208925,2460,2460,2460,2460,0
|
|
20240812,153500,6702208925,2460,2460,2460,2460,0
|
|
20240812,153400,6702208925,2460,2460,2460,2460,73535
|
|
20240812,153300,6702208925,2460,2460,2460,2460,0
|
|
20240812,153200,6702208925,2460,2460,2460,2460,0
|
|
20240812,153100,6702208925,2460,2460,2460,2460,0
|
|
20240812,153000,6702208925,2460,2460,2460,2460,73535
|
|
20240812,152900,6521312825,2455,2455,2455,2455,0
|
|
20240812,152800,6521312825,2455,2455,2455,2455,0
|
|
20240812,152700,6521312825,2455,2455,2455,2455,0
|
|
20240812,152600,6521312825,2455,2455,2455,2455,0
|
|
20240812,152500,6521312825,2455,2455,2455,2455,0
|
|
20240812,152400,6521312825,2455,2455,2455,2455,0
|
|
20240812,152300,6521312825,2455,2455,2455,2455,0
|
|
20240812,152200,6521312825,2455,2455,2455,2455,0
|
|
20240812,152100,6521312825,2455,2455,2455,2455,0
|
|
20240812,152000,6521312825,2455,2455,2455,2455,0
|
|
20240812,151900,6521312825,2455,2450,2460,2450,8064
|
|
20240812,151800,6501535930,2455,2455,2460,2450,13493
|
|
20240812,151700,6468435500,2455,2450,2460,2445,11358
|
|
20240812,151600,6440590615,2450,2455,2455,2450,9423
|
|
20240812,151500,6417469090,2455,2455,2460,2450,5080
|
|
20240812,151400,6404999205,2460,2460,2460,2455,6059
|
|
20240812,151300,6390119270,2460,2460,2460,2460,1820
|
|
20240812,151200,6385642070,2455,2460,2460,2450,6720
|
|
20240812,151100,6369125325,2460,2460,2460,2455,2510
|
|
20240812,151000,6362961640,2460,2450,2460,2445,5506
|
|
20240812,150900,6349472540,2445,2455,2460,2445,6160
|
|
20240812,150800,6334390285,2455,2450,2460,2445,5982
|
|
20240812,150700,6319745595,2460,2455,2465,2455,3290
|
|
20240812,150600,6311663155,2455,2455,2455,2445,4462
|
|
20240812,150500,6300717575,2455,2450,2455,2445,1290
|
|
20240812,150400,6297557925,2450,2440,2450,2440,13223
|
|
20240812,150300,6265228375,2450,2445,2460,2445,5464
|
|
20240812,150200,6251856395,2460,2445,2460,2445,4384
|
|
20240812,150100,6241090545,2445,2450,2460,2445,8241
|
|
20240812,150000,6220901740,2445,2465,2465,2440,44726
|
|
20240812,145900,6111545720,2465,2450,2465,2445,3639
|
|
20240812,145800,6102590265,2455,2460,2460,2445,45330
|
|
20240812,145700,5991608130,2470,2480,2480,2450,45542
|
|
20240812,145600,5879610255,2480,2470,2480,2470,22559
|
|
20240812,145500,5823732735,2470,2450,2470,2445,17685
|
|
20240812,145400,5780347085,2445,2465,2465,2445,20364
|
|
20240812,145300,5730423990,2460,2460,2475,2450,30208
|
|
20240812,145200,5656283490,2455,2490,2490,2455,51898
|
|
20240812,145100,5528455850,2480,2495,2495,2475,15604
|
|
20240812,145000,5489776195,2480,2495,2495,2480,6533
|
|
20240812,144900,5473517715,2490,2500,2500,2480,38135
|
|
20240812,144800,5378745240,2500,2515,2515,2495,10166
|
|
20240812,144700,5353330090,2500,2510,2510,2500,16642
|
|
20240812,144600,5311668475,2505,2510,2510,2505,4889
|
|
20240812,144500,5299413835,2510,2510,2520,2505,15409
|
|
20240812,144400,5260761900,2510,2520,2520,2510,246
|
|
20240812,144300,5260143090,2520,2505,2520,2505,7628
|
|
20240812,144200,5241025835,2505,2520,2520,2505,28026
|
|
20240812,144100,5170688745,2520,2525,2530,2505,19909
|
|
20240812,144000,5120642620,2530,2525,2530,2515,6844
|
|
20240812,143900,5103401465,2530,2520,2530,2520,3811
|
|
20240812,143800,5093786940,2520,2530,2535,2515,18141
|
|
20240812,143700,5048054940,2530,2540,2540,2525,9729
|
|
20240812,143600,5023479560,2525,2540,2540,2525,11405
|
|
20240812,143500,4994602385,2550,2550,2550,2545,879
|
|
20240812,143400,4992362030,2550,2550,2550,2535,7669
|
|
20240812,143300,4972878720,2555,2545,2555,2545,1087
|
|
20240812,143200,4970112135,2545,2540,2545,2540,3516
|
|
20240812,143100,4961179745,2540,2535,2540,2535,186
|
|
20240812,143000,4960707805,2535,2540,2540,2535,1144
|
|
20240812,142900,4957802545,2545,2545,2545,2540,1605
|
|
20240812,142800,4953717825,2540,2540,2545,2540,5438
|
|
20240812,142700,4939904055,2545,2540,2545,2540,2936
|
|
20240812,142600,4932441235,2540,2545,2545,2540,341
|
|
20240812,142500,4931575090,2540,2545,2545,2535,828
|
|
20240812,142400,4929473510,2545,2540,2545,2540,33194
|
|
20240812,142300,4845159640,2540,2540,2540,2540,2000
|
|
20240812,142200,4840079640,2550,2540,2550,2540,1011
|
|
20240812,142100,4837510160,2545,2545,2545,2545,3887
|
|
20240812,142000,4827617745,2545,2550,2550,2545,3568
|
|
20240812,141900,4818536590,2555,2545,2555,2545,624
|
|
20240812,141800,4816946830,2545,2550,2550,2545,374
|
|
20240812,141700,4815993285,2550,2550,2550,2545,3158
|
|
20240812,141600,4807955385,2545,2540,2545,2540,8531
|
|
20240812,141500,4786278990,2545,2545,2545,2540,11000
|
|
20240812,141400,4758313310,2545,2550,2550,2545,2061
|
|
20240812,141300,4753057810,2550,2545,2550,2545,906
|
|
20240812,141200,4750751230,2550,2560,2560,2550,516
|
|
20240812,141100,4749430380,2560,2535,2560,2530,13910
|
|
20240812,141000,4714068720,2530,2535,2535,2530,4659
|
|
20240812,140900,4702278210,2535,2530,2535,2530,5717
|
|
20240812,140800,4687813700,2530,2540,2540,2525,60421
|
|
20240812,140700,4534445770,2540,2550,2550,2540,13611
|
|
20240812,140600,4499807515,2550,2550,2550,2550,53
|
|
20240812,140500,4499672365,2550,2550,2550,2550,1139
|
|
20240812,140400,4496767915,2550,2550,2550,2550,92
|
|
20240812,140300,4496533315,2550,2550,2550,2545,3689
|
|
20240812,140200,4487138950,2550,2555,2555,2550,712
|
|
20240812,140100,4485323325,2555,2550,2555,2545,419
|
|
20240812,140000,4484256895,2555,2550,2555,2545,8152
|
|
20240812,135900,4463487215,2550,2555,2555,2550,5994
|
|
20240812,135800,4448197545,2560,2560,2560,2560,25
|
|
20240812,135700,4448133545,2560,2555,2560,2555,2021
|
|
20240812,135600,4442969550,2555,2555,2555,2550,3337
|
|
20240812,135500,4434445780,2555,2550,2555,2545,1601
|
|
20240812,135400,4430368200,2545,2555,2555,2545,3406
|
|
20240812,135300,4421682545,2550,2550,2555,2550,2518
|
|
20240812,135200,4415259575,2550,2555,2555,2550,45
|
|
20240812,135100,4415144725,2550,2560,2560,2550,3539
|
|
20240812,135000,4406106060,2560,2560,2560,2555,276
|
|
20240812,134900,4405399805,2560,2555,2560,2550,1706
|
|
20240812,134800,4401038870,2555,2540,2555,2540,5972
|
|
20240812,134700,4385842580,2535,2540,2545,2530,8881
|
|
20240812,134600,4363321920,2540,2545,2550,2540,9939
|
|
20240812,134500,4338042105,2545,2550,2550,2540,19334
|
|
20240812,134400,4288838080,2560,2560,2560,2555,4761
|
|
20240812,134300,4276673485,2560,2560,2560,2555,1371
|
|
20240812,134200,4273166225,2560,2565,2565,2560,6049
|
|
20240812,134100,4257680200,2565,2570,2570,2565,5836
|
|
20240812,134000,4242710470,2570,2570,2570,2570,47
|
|
20240812,133900,4242589680,2570,2570,2570,2570,350
|
|
20240812,133800,4241690180,2570,2565,2570,2565,1830
|
|
20240812,133700,4236989900,2565,2565,2565,2565,1955
|
|
20240812,133600,4231975325,2565,2565,2565,2560,1603
|
|
20240812,133500,4227871320,2560,2565,2565,2560,1338
|
|
20240812,133400,4224445015,2560,2560,2560,2560,62
|
|
20240812,133300,4224286295,2565,2560,2565,2560,1932
|
|
20240812,133200,4219330935,2565,2560,2565,2560,192
|
|
20240812,133100,4218839035,2560,2560,2560,2555,790
|
|
20240812,133000,4216816685,2560,2555,2560,2555,687
|
|
20240812,132900,4215061335,2555,2555,2560,2555,1008
|
|
20240812,132800,4212485820,2560,2555,2560,2550,1993
|
|
20240812,132700,4207398165,2550,2565,2565,2550,19361
|
|
20240812,132600,4157939025,2565,2565,2565,2560,1302
|
|
20240812,132500,4154599530,2570,2565,2570,2565,1494
|
|
20240812,132400,4150767045,2565,2570,2570,2565,1023
|
|
20240812,132300,4148142860,2570,2565,2570,2565,4935
|
|
20240812,132200,4135476070,2565,2565,2565,2560,72
|
|
20240812,132100,4135291425,2565,2565,2565,2560,345
|
|
20240812,132000,4134406770,2565,2565,2565,2565,232
|
|
20240812,131900,4133811690,2565,2565,2570,2565,3869
|
|
20240812,131800,4123887505,2565,2560,2565,2560,269
|
|
20240812,131700,4123198645,2560,2560,2560,2560,1685
|
|
20240812,131600,4118885045,2560,2565,2565,2555,1963
|
|
20240812,131500,4113863895,2565,2565,2565,2560,9392
|
|
20240812,131400,4089820095,2565,2565,2565,2560,2849
|
|
20240812,131300,4082515410,2565,2560,2565,2555,4737
|
|
20240812,131200,4070389020,2560,2565,2565,2555,8413
|
|
20240812,131100,4048883735,2565,2560,2565,2560,4255
|
|
20240812,131000,4037986345,2565,2570,2570,2565,445
|
|
20240812,130900,4036844620,2570,2565,2570,2565,181
|
|
20240812,130800,4036380100,2570,2570,2570,2570,1075
|
|
20240812,130700,4033617350,2570,2560,2570,2560,3205
|
|
20240812,130600,4025395200,2565,2565,2570,2565,4523
|
|
20240812,130500,4013793635,2570,2570,2575,2565,3360
|
|
20240812,130400,4005156495,2575,2570,2575,2570,1980
|
|
20240812,130300,4000061605,2570,2560,2570,2560,10875
|
|
20240812,130200,3972193140,2565,2570,2570,2560,3190
|
|
20240812,130100,3964012290,2570,2565,2570,2560,3127
|
|
20240812,130000,3955997440,2565,2575,2575,2565,10636
|
|
20240812,125900,3928682730,2575,2575,2580,2570,4984
|
|
20240812,125800,3915871235,2580,2580,2585,2570,1919
|
|
20240812,125700,3910926120,2580,2580,2580,2570,515
|
|
20240812,125600,3909602435,2580,2565,2580,2565,4980
|
|
20240812,125500,3896824575,2565,2580,2580,2565,19791
|
|
20240812,125400,3845925350,2580,2580,2580,2580,50
|
|
20240812,125300,3845796350,2580,2580,2580,2580,297
|
|
20240812,125200,3845030090,2575,2580,2585,2575,4811
|
|
20240812,125100,3832636580,2580,2580,2585,2580,3067
|
|
20240812,125000,3824723385,2585,2580,2585,2570,8449
|
|
20240812,124900,3802945535,2585,2575,2585,2575,634
|
|
20240812,124800,3801309655,2575,2585,2585,2575,1613
|
|
20240812,124700,3797147790,2580,2585,2585,2580,504
|
|
20240812,124600,3795847450,2580,2580,2585,2580,3512
|
|
20240812,124500,3786786465,2580,2580,2585,2580,26
|
|
20240812,124400,3786719295,2580,2590,2590,2575,6041
|
|
20240812,124300,3771129080,2585,2595,2595,2585,1430
|
|
20240812,124200,3767419940,2595,2580,2595,2580,9228
|
|
20240812,124100,3743574505,2580,2575,2580,2575,1654
|
|
20240812,124000,3739311400,2575,2570,2580,2570,4139
|
|
20240812,123900,3728662380,2570,2570,2580,2565,2954
|
|
20240812,123800,3721067845,2580,2570,2585,2565,7760
|
|
20240812,123700,3701114840,2575,2575,2590,2560,16283
|
|
20240812,123600,3659340855,2575,2595,2600,2575,37658
|
|
20240812,123500,3562188525,2600,2600,2600,2595,1958
|
|
20240812,123400,3557097825,2600,2595,2600,2590,3255
|
|
20240812,123300,3548654515,2590,2590,2590,2590,313
|
|
20240812,123200,3547843845,2590,2585,2590,2585,1076
|
|
20240812,123100,3545058555,2585,2590,2590,2580,632
|
|
20240812,123000,3543421785,2585,2590,2590,2585,1917
|
|
20240812,122900,3538465980,2595,2585,2595,2585,705
|
|
20240812,122800,3536639910,2585,2595,2595,2585,4102
|
|
20240812,122700,3526022015,2595,2595,2595,2595,150
|
|
20240812,122600,3525632765,2595,2585,2595,2580,5797
|
|
20240812,122500,3510653290,2590,2600,2600,2585,8954
|
|
20240812,122400,3487451345,2600,2595,2600,2595,9561
|
|
20240812,122300,3462595990,2595,2595,2595,2595,2384
|
|
20240812,122200,3456409510,2595,2595,2595,2590,724
|
|
20240812,122100,3454530840,2595,2590,2595,2590,2758
|
|
20240812,122000,3447385715,2590,2595,2595,2590,6167
|
|
20240812,121900,3431412225,2595,2585,2595,2585,5302
|
|
20240812,121800,3417698960,2585,2610,2610,2585,23630
|
|
20240812,121700,3356349550,2605,2615,2615,2605,410
|
|
20240812,121600,3355279590,2605,2620,2620,2605,1405
|
|
20240812,121500,3351616445,2620,2620,2620,2620,544
|
|
20240812,121400,3350191165,2620,2605,2620,2605,23176
|
|
20240812,121300,3289817465,2605,2605,2605,2605,457
|
|
20240812,121200,3288626980,2605,2620,2620,2605,12826
|
|
20240812,121100,3255201780,2620,2615,2620,2615,274
|
|
20240812,121000,3254485205,2620,2620,2620,2615,530
|
|
20240812,120900,3253096610,2620,2610,2620,2610,386
|
|
20240812,120800,3252088570,2610,2610,2615,2610,964
|
|
20240812,120700,3249572525,2615,2610,2620,2610,3716
|
|
20240812,120600,3239850295,2610,2605,2610,2605,1402
|
|
20240812,120500,3236195180,2605,2600,2605,2600,318
|
|
20240812,120400,3235367165,2600,2595,2600,2595,140
|
|
20240812,120300,3235003195,2595,2610,2610,2595,2463
|
|
20240812,120200,3228603765,2610,2610,2610,2605,5660
|
|
20240812,120100,3213831685,2610,2610,2610,2610,1931
|
|
20240812,120000,3208791775,2590,2585,2600,2585,6311
|
|
20240812,115900,3192390780,2585,2590,2590,2585,7076
|
|
20240812,115800,3174089560,2590,2605,2605,2590,37408
|
|
20240812,115700,3076712210,2605,2605,2605,2605,1544
|
|
20240812,115600,3072690090,2605,2610,2610,2605,1103
|
|
20240812,115500,3069815265,2610,2610,2610,2605,1922
|
|
20240812,115400,3064800780,2610,2610,2615,2610,3492
|
|
20240812,115300,3055686615,2610,2620,2620,2610,1886
|
|
20240812,115200,3050762115,2605,2620,2620,2605,3842
|
|
20240812,115100,3040738385,2615,2615,2620,2610,2334
|
|
20240812,115000,3034634490,2615,2610,2615,2600,4359
|
|
20240812,114900,3023274900,2610,2615,2615,2600,562
|
|
20240812,114800,3021808155,2615,2610,2615,2600,11993
|
|
20240812,114700,2990606360,2600,2620,2620,2600,1493
|
|
20240812,114600,2986722895,2620,2605,2620,2605,697
|
|
20240812,114500,2984903425,2610,2595,2610,2590,2972
|
|
20240812,114400,2977178185,2595,2595,2600,2585,4124
|
|
20240812,114300,2966501195,2600,2600,2600,2590,5128
|
|
20240812,114200,2953198650,2600,2610,2610,2585,9650
|
|
20240812,114100,2928178020,2610,2585,2625,2575,40496
|
|
20240812,114000,2823363020,2585,2615,2630,2560,114726
|
|
20240812,113900,2524612990,2615,2615,2615,2615,0
|
|
20240812,113800,2524612990,2615,2640,2645,2615,38980
|
|
20240812,113700,2422267435,2645,2655,2655,2645,20205
|
|
20240812,113600,2368721270,2655,2665,2665,2655,433
|
|
20240812,113500,2367571515,2660,2660,2660,2660,1742
|
|
20240812,113400,2362937795,2660,2660,2660,2660,0
|
|
20240812,113300,2362937795,2660,2660,2660,2660,5000
|
|
20240812,113200,2349637795,2665,2665,2665,2665,10000
|
|
20240812,113100,2322987795,2665,2670,2670,2665,4978
|
|
20240812,113000,2309699115,2670,2665,2670,2665,533
|
|
20240812,112900,2308278020,2665,2675,2675,2665,4342
|
|
20240812,112800,2296690215,2675,2685,2685,2675,1548
|
|
20240812,112700,2292534885,2685,2675,2685,2675,1264
|
|
20240812,112600,2289142675,2690,2680,2690,2675,80
|
|
20240812,112500,2288927850,2690,2670,2690,2670,1338
|
|
20240812,112400,2285351785,2665,2665,2675,2660,9812
|
|
20240812,112300,2259225585,2665,2690,2690,2665,7845
|
|
20240812,112200,2238306115,2690,2690,2690,2675,2692
|
|
20240812,112100,2231104985,2675,2680,2690,2675,1681
|
|
20240812,112000,2226605485,2680,2680,2690,2675,1941
|
|
20240812,111900,2221404235,2690,2690,2690,2690,1
|
|
20240812,111800,2221401545,2675,2675,2675,2675,50
|
|
20240812,111700,2221267795,2675,2675,2675,2675,0
|
|
20240812,111600,2221267795,2675,2675,2675,2675,10
|
|
20240812,111500,2221241045,2675,2690,2690,2675,10
|
|
20240812,111400,2221214280,2675,2675,2675,2675,11
|
|
20240812,111300,2221184855,2675,2680,2690,2675,3025
|
|
20240812,111200,2213087905,2690,2690,2690,2690,1
|
|
20240812,111100,2213085215,2690,2690,2690,2690,201
|
|
20240812,111000,2212544525,2690,2680,2690,2680,146
|
|
20240812,110900,2212151835,2690,2680,2690,2680,8
|
|
20240812,110800,2212130335,2680,2680,2680,2675,3335
|
|
20240812,110700,2203206055,2675,2675,2675,2675,1742
|
|
20240812,110600,2198546205,2675,2680,2680,2670,479
|
|
20240812,110500,2197266455,2670,2675,2680,2670,4045
|
|
20240812,110400,2186451715,2675,2690,2690,2675,9192
|
|
20240812,110300,2161805985,2690,2690,2695,2690,104
|
|
20240812,110200,2161526075,2700,2695,2700,2695,625
|
|
20240812,110100,2159839075,2700,2700,2700,2700,0
|
|
20240812,110000,2159839075,2700,2700,2700,2700,0
|
|
20240812,105900,2159839075,2700,2690,2700,2690,4
|
|
20240812,105800,2159828285,2700,2700,2700,2690,3346
|
|
20240812,105700,2150820560,2695,2695,2695,2695,817
|
|
20240812,105600,2148618745,2700,2700,2700,2700,1
|
|
20240812,105500,2148616045,2700,2700,2700,2700,108
|
|
20240812,105400,2148324445,2700,2700,2700,2690,100
|
|
20240812,105300,2148054795,2700,2700,2700,2700,0
|
|
20240812,105200,2148054795,2700,2700,2700,2700,0
|
|
20240812,105100,2148054795,2700,2690,2700,2690,279
|
|
20240812,105000,2147303995,2690,2690,2690,2690,1000
|
|
20240812,104900,2144613995,2695,2695,2695,2690,3301
|
|
20240812,104800,2135717805,2690,2690,2690,2690,598
|
|
20240812,104700,2134109185,2710,2710,2710,2710,17
|
|
20240812,104600,2134063115,2715,2715,2715,2715,0
|
|
20240812,104500,2134063115,2715,2695,2715,2690,449
|
|
20240812,104400,2132848220,2690,2695,2695,2690,2012
|
|
20240812,104300,2127435880,2695,2700,2700,2695,1218
|
|
20240812,104200,2124153290,2700,2700,2700,2700,0
|
|
20240812,104100,2124153290,2700,2700,2700,2700,203
|
|
20240812,104000,2123605190,2700,2705,2705,2700,517
|
|
20240812,103900,2122209230,2705,2700,2705,2695,216
|
|
20240812,103800,2121626780,2700,2715,2715,2700,118
|
|
20240812,103700,2121308060,2700,2705,2705,2690,9870
|
|
20240812,103600,2094713600,2705,2705,2705,2705,600
|
|
20240812,103500,2093090600,2715,2705,2715,2705,56
|
|
20240812,103400,2092939070,2705,2715,2715,2705,3332
|
|
20240812,103300,2083923735,2715,2710,2715,2710,785
|
|
20240812,103200,2081795885,2710,2705,2710,2705,646
|
|
20240812,103100,2080047565,2705,2715,2715,2705,448
|
|
20240812,103000,2078833820,2710,2715,2715,2710,1052
|
|
20240812,102900,2075982850,2715,2705,2715,2705,189
|
|
20240812,102800,2075471325,2710,2710,2710,2710,1552
|
|
20240812,102700,2071265405,2715,2715,2715,2715,380
|
|
20240812,102600,2070233705,2715,2710,2715,2700,2254
|
|
20240812,102500,2064131285,2710,2710,2710,2710,502
|
|
20240812,102400,2062770865,2710,2705,2710,2700,693
|
|
20240812,102300,2060896355,2705,2705,2705,2695,943
|
|
20240812,102200,2058352415,2705,2705,2710,2695,4659
|
|
20240812,102100,2045779590,2710,2710,2710,2710,102
|
|
20240812,102000,2045503170,2705,2705,2710,2705,1185
|
|
20240812,101900,2042297465,2705,2705,2710,2705,1479
|
|
20240812,101800,2038295035,2705,2705,2705,2700,803
|
|
20240812,101700,2036123310,2705,2700,2705,2695,1514
|
|
20240812,101600,2032036960,2700,2705,2710,2700,794
|
|
20240812,101500,2029891115,2690,2695,2710,2690,6961
|
|
20240812,101400,2011117305,2695,2685,2695,2685,2658
|
|
20240812,101300,2003963945,2680,2680,2695,2680,10785
|
|
20240812,101200,1974912395,2675,2670,2675,2670,523
|
|
20240812,101100,1973514015,2670,2680,2680,2670,3693
|
|
20240812,101000,1963642205,2665,2655,2680,2655,9031
|
|
20240812,100900,1939481675,2650,2645,2650,2645,2995
|
|
20240812,100800,1931546520,2650,2655,2655,2645,36591
|
|
20240812,100700,1834480670,2660,2665,2665,2655,12395
|
|
20240812,100600,1801527920,2665,2675,2680,2665,6929
|
|
20240812,100500,1783029635,2670,2670,2685,2670,691
|
|
20240812,100400,1781182330,2685,2670,2685,2665,2836
|
|
20240812,100300,1773579400,2670,2660,2685,2660,9414
|
|
20240812,100200,1748380065,2665,2655,2665,2645,11783
|
|
20240812,100100,1717106380,2655,2680,2680,2655,14274
|
|
20240812,100000,1679056075,2680,2665,2680,2665,9579
|
|
20240812,095900,1653454225,2660,2680,2680,2660,19510
|
|
20240812,095800,1601405805,2685,2675,2685,2670,16472
|
|
20240812,095700,1557344400,2680,2685,2690,2680,5868
|
|
20240812,095600,1541608180,2690,2690,2690,2680,6452
|
|
20240812,095500,1524267390,2695,2705,2705,2695,4543
|
|
20240812,095400,1512014045,2700,2700,2705,2690,4761
|
|
20240812,095300,1499158600,2705,2725,2725,2700,4774
|
|
20240812,095200,1486225475,2725,2685,2730,2685,13094
|
|
20240812,095100,1450784825,2680,2725,2725,2675,28813
|
|
20240812,095000,1372883815,2725,2760,2760,2725,60836
|
|
20240812,094900,1206464385,2760,2750,2760,2750,193
|
|
20240812,094800,1205933425,2750,2760,2760,2750,938
|
|
20240812,094700,1203353510,2760,2760,2760,2760,5312
|
|
20240812,094600,1188692390,2750,2760,2760,2745,926
|
|
20240812,094500,1186144600,2760,2745,2760,2735,15487
|
|
20240812,094400,1143703860,2740,2745,2750,2740,15483
|
|
20240812,094300,1101227375,2750,2760,2760,2750,1634
|
|
20240812,094200,1096733000,2750,2755,2760,2750,1727
|
|
20240812,094100,1091979155,2760,2755,2760,2745,17649
|
|
20240812,094000,1043469190,2745,2770,2770,2745,43437
|
|
20240812,093900,923574790,2770,2780,2790,2770,2925
|
|
20240812,093800,915453590,2775,2760,2775,2760,4641
|
|
20240812,093700,902618570,2760,2770,2775,2760,13561
|
|
20240812,093600,865149470,2770,2780,2780,2770,14639
|
|
20240812,093500,824570650,2780,2780,2780,2770,6650
|
|
20240812,093400,806109530,2775,2790,2790,2770,6875
|
|
20240812,093300,787034500,2790,2780,2790,2780,475
|
|
20240812,093200,785713145,2780,2800,2805,2780,10887
|
|
20240812,093100,755415065,2805,2785,2805,2785,1313
|
|
20240812,093000,751754910,2790,2785,2815,2780,8843
|
|
20240812,092900,727060485,2785,2810,2815,2785,21507
|
|
20240812,092800,666988190,2800,2815,2815,2800,22867
|
|
20240812,092700,602870060,2815,2825,2825,2815,6778
|
|
20240812,092600,583758185,2825,2825,2825,2825,711
|
|
20240812,092500,581749610,2825,2855,2855,2825,6855
|
|
20240812,092400,562306540,2855,2845,2855,2845,588
|
|
20240812,092300,560631050,2845,2845,2845,2845,3737
|
|
20240812,092200,549999285,2845,2850,2850,2845,1106
|
|
20240812,092100,546847435,2850,2855,2855,2850,315
|
|
20240812,092000,545948185,2860,2850,2860,2845,250
|
|
20240812,091900,545235475,2850,2860,2860,2850,113
|
|
20240812,091800,544913295,2845,2850,2850,2845,1222
|
|
20240812,091700,541433755,2850,2850,2850,2850,30
|
|
20240812,091600,541348255,2850,2855,2855,2850,3723
|
|
20240812,091500,530723015,2855,2870,2870,2855,794
|
|
20240812,091400,528454395,2870,2850,2870,2850,230
|
|
20240812,091300,527797825,2855,2870,2870,2855,860
|
|
20240812,091200,525339825,2860,2870,2870,2855,2987
|
|
20240812,091100,516782830,2870,2860,2875,2835,39852
|
|
20240812,091000,403121065,2880,2835,2880,2835,6406
|
|
20240812,090900,384842850,2835,2815,2835,2805,3329
|
|
20240812,090800,375457980,2815,2810,2815,2810,1334
|
|
20240812,090700,371707640,2800,2810,2810,2800,7019
|
|
20240812,090600,352035130,2800,2805,2810,2795,11668
|
|
20240812,090500,319344135,2805,2830,2830,2795,23927
|
|
20240812,090400,252120015,2835,2830,2835,2825,3738
|
|
20240812,090300,241557775,2825,2830,2865,2825,18682
|
|
20240812,090200,188531495,2830,2900,2905,2830,30852
|
|
20240812,090100,100096535,2895,2900,2910,2885,21054
|
|
20240812,090000,39144395,2910,2900,2910,2890,13497
|