577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183400,3203722985,2350,2350,2350,2350,22707
|
|
20240813,183300,3203722985,2350,2350,2350,2350,0
|
|
20240813,183200,3203722985,2350,2350,2350,2350,0
|
|
20240813,183100,3203722985,2350,2350,2350,2350,0
|
|
20240813,183000,3203722985,2350,2350,2350,2350,0
|
|
20240813,182900,3203722985,2350,2350,2350,2350,0
|
|
20240813,182800,3203722985,2350,2350,2350,2350,0
|
|
20240813,182700,3203722985,2350,2350,2350,2350,0
|
|
20240813,182600,3203722985,2350,2350,2350,2350,0
|
|
20240813,182500,3203722985,2350,2350,2350,2350,0
|
|
20240813,182400,3203722985,2350,2350,2350,2350,0
|
|
20240813,182300,3203722985,2350,2350,2350,2350,0
|
|
20240813,182200,3203722985,2350,2350,2350,2350,0
|
|
20240813,182100,3203722985,2350,2350,2350,2350,0
|
|
20240813,182000,3203722985,2350,2350,2350,2350,0
|
|
20240813,181900,3203722985,2350,2350,2350,2350,0
|
|
20240813,181800,3203722985,2350,2350,2350,2350,0
|
|
20240813,181700,3203722985,2350,2350,2350,2350,0
|
|
20240813,181600,3203722985,2350,2350,2350,2350,0
|
|
20240813,181500,3203722985,2350,2350,2350,2350,0
|
|
20240813,181400,3203722985,2350,2350,2350,2350,0
|
|
20240813,181300,3203722985,2350,2350,2350,2350,0
|
|
20240813,181200,3203722985,2350,2350,2350,2350,0
|
|
20240813,181100,3203722985,2350,2350,2350,2350,0
|
|
20240813,181000,3203722985,2350,2350,2350,2350,0
|
|
20240813,180900,3203722985,2350,2350,2350,2350,0
|
|
20240813,180800,3203722985,2350,2350,2350,2350,0
|
|
20240813,180700,3203722985,2350,2350,2350,2350,0
|
|
20240813,180600,3203722985,2350,2350,2350,2350,0
|
|
20240813,180500,3203722985,2350,2350,2350,2350,0
|
|
20240813,180400,3203722985,2350,2350,2350,2350,22707
|
|
20240813,180300,3203722985,2350,2350,2350,2350,0
|
|
20240813,180200,3203722985,2350,2350,2350,2350,0
|
|
20240813,180100,3203722985,2350,2350,2350,2350,0
|
|
20240813,180000,3203722985,2350,2350,2350,2350,0
|
|
20240813,175900,3203722985,2350,2350,2350,2350,0
|
|
20240813,175800,3203722985,2350,2350,2350,2350,0
|
|
20240813,175700,3203722985,2350,2350,2350,2350,0
|
|
20240813,175600,3203722985,2350,2350,2350,2350,0
|
|
20240813,175500,3203722985,2350,2350,2350,2350,0
|
|
20240813,175400,3203722985,2350,2350,2350,2350,0
|
|
20240813,175300,3203722985,2350,2350,2350,2350,0
|
|
20240813,175200,3203722985,2350,2350,2350,2350,0
|
|
20240813,175100,3203722985,2350,2350,2350,2350,0
|
|
20240813,175000,3203722985,2350,2350,2350,2350,0
|
|
20240813,174900,3203722985,2350,2350,2350,2350,0
|
|
20240813,174800,3203722985,2350,2350,2350,2350,0
|
|
20240813,174700,3203722985,2350,2350,2350,2350,0
|
|
20240813,174600,3203722985,2350,2350,2350,2350,0
|
|
20240813,174500,3203722985,2350,2350,2350,2350,0
|
|
20240813,174400,3203722985,2350,2350,2350,2350,0
|
|
20240813,174300,3203722985,2350,2350,2350,2350,0
|
|
20240813,174200,3203722985,2350,2350,2350,2350,0
|
|
20240813,174100,3203722985,2350,2350,2350,2350,0
|
|
20240813,174000,3203722985,2350,2350,2350,2350,0
|
|
20240813,173900,3203722985,2350,2350,2350,2350,0
|
|
20240813,173800,3203722985,2350,2350,2350,2350,0
|
|
20240813,173700,3203722985,2350,2350,2350,2350,0
|
|
20240813,173600,3203722985,2350,2350,2350,2350,0
|
|
20240813,173500,3203722985,2350,2350,2350,2350,0
|
|
20240813,173400,3203722985,2350,2350,2350,2350,22707
|
|
20240813,173300,3203722985,2350,2350,2350,2350,0
|
|
20240813,173200,3203722985,2350,2350,2350,2350,0
|
|
20240813,173100,3203722985,2350,2350,2350,2350,0
|
|
20240813,173000,3203722985,2350,2350,2350,2350,0
|
|
20240813,172900,3203722985,2350,2350,2350,2350,0
|
|
20240813,172800,3203722985,2350,2350,2350,2350,0
|
|
20240813,172700,3203722985,2350,2350,2350,2350,0
|
|
20240813,172600,3203722985,2350,2350,2350,2350,0
|
|
20240813,172500,3203722985,2350,2350,2350,2350,0
|
|
20240813,172400,3203722985,2350,2350,2350,2350,0
|
|
20240813,172300,3203722985,2350,2350,2350,2350,0
|
|
20240813,172200,3203722985,2350,2350,2350,2350,0
|
|
20240813,172100,3203722985,2350,2350,2350,2350,0
|
|
20240813,172000,3203722985,2350,2350,2350,2350,0
|
|
20240813,171900,3203722985,2350,2350,2350,2350,0
|
|
20240813,171800,3203722985,2350,2350,2350,2350,0
|
|
20240813,171700,3203722985,2350,2350,2350,2350,0
|
|
20240813,171600,3203722985,2350,2350,2350,2350,0
|
|
20240813,171500,3203722985,2350,2350,2350,2350,0
|
|
20240813,171400,3203722985,2350,2350,2350,2350,0
|
|
20240813,171300,3203722985,2350,2350,2350,2350,0
|
|
20240813,171200,3203722985,2350,2350,2350,2350,0
|
|
20240813,171100,3203722985,2350,2350,2350,2350,0
|
|
20240813,171000,3203722985,2350,2350,2350,2350,0
|
|
20240813,170900,3203722985,2350,2350,2350,2350,0
|
|
20240813,170800,3203722985,2350,2350,2350,2350,0
|
|
20240813,170700,3203722985,2350,2350,2350,2350,0
|
|
20240813,170600,3203722985,2350,2350,2350,2350,0
|
|
20240813,170500,3203722985,2350,2350,2350,2350,0
|
|
20240813,170400,3203722985,2350,2350,2350,2350,22707
|
|
20240813,170300,3203722985,2350,2350,2350,2350,0
|
|
20240813,170200,3203722985,2350,2350,2350,2350,0
|
|
20240813,170100,3203722985,2350,2350,2350,2350,0
|
|
20240813,170000,3203722985,2350,2350,2350,2350,0
|
|
20240813,165900,3203722985,2350,2350,2350,2350,0
|
|
20240813,165800,3203722985,2350,2350,2350,2350,0
|
|
20240813,165700,3203722985,2350,2350,2350,2350,0
|
|
20240813,165600,3203722985,2350,2350,2350,2350,0
|
|
20240813,165500,3203722985,2350,2350,2350,2350,0
|
|
20240813,165400,3203722985,2350,2350,2350,2350,0
|
|
20240813,165300,3203722985,2350,2350,2350,2350,0
|
|
20240813,165200,3203722985,2350,2350,2350,2350,0
|
|
20240813,165100,3203722985,2350,2350,2350,2350,0
|
|
20240813,165000,3203722985,2350,2350,2350,2350,0
|
|
20240813,164900,3203722985,2350,2350,2350,2350,0
|
|
20240813,164800,3203722985,2350,2350,2350,2350,0
|
|
20240813,164700,3203722985,2350,2350,2350,2350,0
|
|
20240813,164600,3203722985,2350,2350,2350,2350,0
|
|
20240813,164500,3203722985,2350,2350,2350,2350,0
|
|
20240813,164400,3203722985,2350,2350,2350,2350,0
|
|
20240813,164300,3203722985,2350,2350,2350,2350,0
|
|
20240813,164200,3203722985,2350,2350,2350,2350,0
|
|
20240813,164100,3203722985,2350,2350,2350,2350,0
|
|
20240813,164000,3203722985,2350,2350,2350,2350,0
|
|
20240813,163900,3203722985,2350,2350,2350,2350,0
|
|
20240813,163800,3203722985,2350,2350,2350,2350,0
|
|
20240813,163700,3203722985,2350,2350,2350,2350,0
|
|
20240813,163600,3203722985,2350,2350,2350,2350,0
|
|
20240813,163500,3203722985,2350,2350,2350,2350,0
|
|
20240813,163400,3203722985,2350,2350,2350,2350,22707
|
|
20240813,163300,3203722985,2350,2350,2350,2350,0
|
|
20240813,163200,3203722985,2350,2350,2350,2350,0
|
|
20240813,163100,3203722985,2350,2350,2350,2350,0
|
|
20240813,163000,3203722985,2350,2350,2350,2350,0
|
|
20240813,162900,3203722985,2350,2350,2350,2350,0
|
|
20240813,162800,3203722985,2350,2350,2350,2350,0
|
|
20240813,162700,3203722985,2350,2350,2350,2350,0
|
|
20240813,162600,3203722985,2350,2350,2350,2350,0
|
|
20240813,162500,3203722985,2350,2350,2350,2350,0
|
|
20240813,162400,3203722985,2350,2350,2350,2350,0
|
|
20240813,162300,3203722985,2350,2350,2350,2350,0
|
|
20240813,162200,3203722985,2350,2350,2350,2350,0
|
|
20240813,162100,3203722985,2350,2350,2350,2350,0
|
|
20240813,162000,3203722985,2350,2350,2350,2350,0
|
|
20240813,161900,3203722985,2350,2350,2350,2350,0
|
|
20240813,161800,3203722985,2350,2350,2350,2350,0
|
|
20240813,161700,3203722985,2350,2350,2350,2350,0
|
|
20240813,161600,3203722985,2350,2350,2350,2350,0
|
|
20240813,161500,3203722985,2350,2350,2350,2350,0
|
|
20240813,161400,3203722985,2350,2350,2350,2350,0
|
|
20240813,161300,3203722985,2350,2350,2350,2350,0
|
|
20240813,161200,3203722985,2350,2350,2350,2350,0
|
|
20240813,161100,3203722985,2350,2350,2350,2350,0
|
|
20240813,161000,3203722985,2350,2350,2350,2350,0
|
|
20240813,160900,3203722985,2350,2350,2350,2350,0
|
|
20240813,160800,3203722985,2350,2350,2350,2350,0
|
|
20240813,160700,3203722985,2350,2350,2350,2350,0
|
|
20240813,160600,3203722985,2350,2350,2350,2350,0
|
|
20240813,160500,3203722985,2350,2350,2350,2350,0
|
|
20240813,160400,3203722985,2350,2350,2350,2350,22707
|
|
20240813,160300,3203722985,2350,2350,2350,2350,0
|
|
20240813,160200,3203722985,2350,2350,2350,2350,0
|
|
20240813,160100,3203722985,2350,2350,2350,2350,0
|
|
20240813,160000,3203722985,2350,2350,2350,2350,0
|
|
20240813,155900,3203722985,2350,2350,2350,2350,0
|
|
20240813,155800,3203722985,2350,2350,2350,2350,0
|
|
20240813,155700,3203722985,2350,2350,2350,2350,0
|
|
20240813,155600,3203722985,2350,2350,2350,2350,0
|
|
20240813,155500,3203722985,2350,2350,2350,2350,0
|
|
20240813,155400,3203722985,2350,2350,2350,2350,0
|
|
20240813,155300,3203722985,2350,2350,2350,2350,0
|
|
20240813,155200,3203722985,2350,2350,2350,2350,0
|
|
20240813,155100,3203722985,2350,2350,2350,2350,0
|
|
20240813,155000,3203722985,2350,2350,2350,2350,0
|
|
20240813,154900,3203722985,2350,2350,2350,2350,0
|
|
20240813,154800,3203722985,2350,2350,2350,2350,0
|
|
20240813,154700,3203722985,2350,2350,2350,2350,0
|
|
20240813,154600,3203722985,2350,2350,2350,2350,0
|
|
20240813,154500,3203722985,2350,2350,2350,2350,0
|
|
20240813,154400,3203722985,2350,2350,2350,2350,0
|
|
20240813,154300,3203722985,2350,2350,2350,2350,0
|
|
20240813,154200,3203722985,2350,2350,2350,2350,0
|
|
20240813,154100,3203722985,2350,2350,2350,2350,0
|
|
20240813,154000,3203722985,2350,2350,2350,2350,0
|
|
20240813,153900,3203722985,2350,2350,2350,2350,0
|
|
20240813,153800,3203722985,2350,2350,2350,2350,0
|
|
20240813,153700,3203722985,2350,2350,2350,2350,0
|
|
20240813,153600,3203722985,2350,2350,2350,2350,0
|
|
20240813,153500,3203722985,2350,2350,2350,2350,0
|
|
20240813,153400,3203722985,2350,2350,2350,2350,22707
|
|
20240813,153300,3203722985,2350,2350,2350,2350,0
|
|
20240813,153200,3203722985,2350,2350,2350,2350,0
|
|
20240813,153100,3203722985,2350,2350,2350,2350,0
|
|
20240813,153000,3203722985,2350,2350,2350,2350,22707
|
|
20240813,152900,3150361535,2335,2335,2335,2335,0
|
|
20240813,152800,3150361535,2335,2335,2335,2335,0
|
|
20240813,152700,3150361535,2335,2335,2335,2335,0
|
|
20240813,152600,3150361535,2335,2335,2335,2335,0
|
|
20240813,152500,3150361535,2335,2335,2335,2335,0
|
|
20240813,152400,3150361535,2335,2335,2335,2335,0
|
|
20240813,152300,3150361535,2335,2335,2335,2335,0
|
|
20240813,152200,3150361535,2335,2335,2335,2335,0
|
|
20240813,152100,3150361535,2335,2335,2335,2335,0
|
|
20240813,152000,3150361535,2335,2335,2335,2335,0
|
|
20240813,151900,3150361535,2335,2330,2335,2325,364
|
|
20240813,151800,3149513475,2335,2330,2335,2325,1555
|
|
20240813,151700,3145893070,2325,2330,2330,2325,850
|
|
20240813,151600,3143915820,2330,2330,2330,2330,85
|
|
20240813,151500,3143717770,2330,2325,2330,2320,41
|
|
20240813,151400,3143622510,2325,2320,2325,2320,1633
|
|
20240813,151300,3139833945,2320,2325,2325,2315,1188
|
|
20240813,151200,3137078255,2325,2320,2325,2320,2117
|
|
20240813,151100,3132165405,2315,2320,2320,2310,1089
|
|
20240813,151000,3129642375,2320,2320,2320,2315,1252
|
|
20240813,150900,3126739675,2315,2315,2320,2315,663
|
|
20240813,150800,3125204825,2320,2320,2320,2315,173
|
|
20240813,150700,3124804315,2315,2315,2315,2315,1513
|
|
20240813,150600,3121301720,2320,2315,2320,2315,590
|
|
20240813,150500,3119935860,2320,2320,2320,2315,6054
|
|
20240813,150400,3105919415,2325,2330,2330,2325,4
|
|
20240813,150300,3105910110,2320,2325,2325,2320,2548
|
|
20240813,150200,3099998680,2320,2315,2325,2310,5536
|
|
20240813,150100,3087177530,2315,2320,2320,2315,2100
|
|
20240813,150000,3082313030,2320,2320,2320,2320,733
|
|
20240813,145900,3080612470,2320,2315,2320,2315,662
|
|
20240813,145800,3079079135,2315,2320,2320,2310,1348
|
|
20240813,145700,3075960445,2320,2330,2330,2320,301
|
|
20240813,145600,3075261735,2330,2320,2330,2320,86
|
|
20240813,145500,3075062205,2320,2320,2320,2320,0
|
|
20240813,145400,3075062205,2320,2330,2330,2320,3765
|
|
20240813,145300,3066314270,2330,2335,2335,2330,26
|
|
20240813,145200,3066253640,2330,2335,2335,2330,4165
|
|
20240813,145100,3056532445,2330,2340,2340,2325,95
|
|
20240813,145000,3056311395,2335,2325,2335,2325,2714
|
|
20240813,144900,3049995115,2325,2345,2345,2325,3173
|
|
20240813,144800,3042588155,2350,2335,2350,2335,11046
|
|
20240813,144700,3016704965,2340,2335,2345,2335,1386
|
|
20240813,144600,3013460475,2340,2335,2340,2335,5016
|
|
20240813,144500,3001723145,2340,2335,2340,2325,205
|
|
20240813,144400,3001244955,2335,2335,2335,2330,364
|
|
20240813,144300,3000395115,2330,2335,2340,2330,3870
|
|
20240813,144200,2991363415,2335,2330,2340,2320,3888
|
|
20240813,144100,2982285255,2335,2325,2335,2325,1169
|
|
20240813,144000,2979561900,2325,2325,2325,2325,501
|
|
20240813,143900,2978397075,2320,2320,2325,2320,157
|
|
20240813,143800,2978032750,2325,2320,2325,2320,1800
|
|
20240813,143700,2973851870,2310,2320,2320,2310,1300
|
|
20240813,143600,2970845870,2320,2315,2320,2315,1844
|
|
20240813,143500,2966574715,2315,2315,2315,2315,1894
|
|
20240813,143400,2962190105,2315,2315,2315,2315,1
|
|
20240813,143300,2962187790,2315,2315,2315,2315,521
|
|
20240813,143200,2960981675,2320,2310,2320,2310,305
|
|
20240813,143100,2960277075,2330,2315,2330,2315,3001
|
|
20240813,143000,2953294090,2315,2315,2315,2315,42
|
|
20240813,142900,2953196860,2315,2310,2315,2310,1146
|
|
20240813,142800,2950543960,2315,2315,2315,2315,1600
|
|
20240813,142700,2946839960,2305,2320,2325,2305,8074
|
|
20240813,142600,2928148850,2315,2305,2320,2305,12301
|
|
20240813,142500,2899695335,2305,2300,2310,2300,6795
|
|
20240813,142400,2884043780,2300,2290,2310,2290,5402
|
|
20240813,142300,2871612470,2295,2280,2300,2280,2865
|
|
20240813,142200,2865046075,2280,2280,2280,2280,13
|
|
20240813,142100,2865016435,2280,2290,2290,2280,111
|
|
20240813,142000,2864762355,2280,2275,2285,2275,4030
|
|
20240813,141900,2855569010,2275,2275,2275,2275,0
|
|
20240813,141800,2855569010,2275,2275,2275,2275,36
|
|
20240813,141700,2855487110,2275,2270,2275,2270,71
|
|
20240813,141600,2855325690,2275,2275,2275,2275,155
|
|
20240813,141500,2854973065,2275,2265,2275,2265,1222
|
|
20240813,141400,2852200150,2270,2265,2270,2265,2365
|
|
20240813,141300,2846843155,2265,2265,2265,2265,524
|
|
20240813,141200,2845656295,2270,2270,2270,2270,0
|
|
20240813,141100,2845656295,2270,2270,2270,2265,3684
|
|
20240813,141000,2837300785,2270,2280,2280,2270,82
|
|
20240813,140900,2837114115,2280,2270,2280,2270,100
|
|
20240813,140800,2836886555,2270,2275,2275,2270,3214
|
|
20240813,140700,2829588385,2275,2280,2285,2275,1586
|
|
20240813,140600,2825974970,2285,2285,2285,2280,235
|
|
20240813,140500,2825438000,2280,2275,2280,2275,2040
|
|
20240813,140400,2820789825,2275,2270,2275,2270,4234
|
|
20240813,140300,2811177910,2265,2270,2270,2265,3397
|
|
20240813,140200,2803481205,2280,2260,2280,2260,2828
|
|
20240813,140100,2797065525,2260,2265,2270,2260,954
|
|
20240813,140000,2794907865,2265,2265,2265,2260,616
|
|
20240813,135900,2793512800,2265,2265,2265,2265,532
|
|
20240813,135800,2792307820,2270,2265,2270,2260,1725
|
|
20240813,135700,2788404655,2265,2265,2270,2265,794
|
|
20240813,135600,2786606105,2265,2260,2265,2260,547
|
|
20240813,135500,2785369500,2265,2255,2265,2255,2718
|
|
20240813,135400,2779236535,2260,2260,2260,2260,122
|
|
20240813,135300,2778960815,2265,2255,2265,2255,313
|
|
20240813,135200,2778252985,2250,2250,2250,2250,50
|
|
20240813,135100,2778140485,2250,2255,2255,2250,156
|
|
20240813,135000,2777789205,2255,2240,2255,2240,2641
|
|
20240813,134900,2771854315,2250,2250,2250,2245,496
|
|
20240813,134800,2770738365,2250,2240,2250,2240,4
|
|
20240813,134700,2770729375,2235,2245,2250,2235,201
|
|
20240813,134600,2770277150,2250,2240,2250,2230,2401
|
|
20240813,134500,2764918630,2235,2235,2235,2235,0
|
|
20240813,134400,2764918630,2235,2250,2250,2235,2144
|
|
20240813,134300,2760119290,2250,2250,2250,2235,3950
|
|
20240813,134200,2751272790,2250,2245,2260,2245,3186
|
|
20240813,134100,2744090935,2245,2240,2245,2240,220
|
|
20240813,134000,2743597535,2235,2235,2235,2235,334
|
|
20240813,133900,2742851045,2235,2235,2235,2235,2
|
|
20240813,133800,2742846575,2245,2245,2245,2235,2495
|
|
20240813,133700,2737252305,2240,2235,2245,2235,979
|
|
20240813,133600,2735060740,2235,2235,2235,2230,1557
|
|
20240813,133500,2731581885,2235,2235,2235,2235,1
|
|
20240813,133400,2731579650,2220,2235,2235,2220,8378
|
|
20240813,133300,2712971690,2235,2240,2240,2235,101
|
|
20240813,133200,2712745950,2235,2225,2235,2225,21
|
|
20240813,133100,2712699025,2245,2240,2245,2240,1065
|
|
20240813,133000,2710313375,2240,2240,2240,2240,115
|
|
20240813,132900,2710055775,2240,2230,2240,2225,1220
|
|
20240813,132800,2707334055,2245,2220,2245,2220,1859
|
|
20240813,132700,2703179170,2220,2235,2235,2220,6541
|
|
20240813,132600,2688597530,2245,2240,2245,2240,24
|
|
20240813,132500,2688543755,2245,2240,2245,2240,1362
|
|
20240813,132400,2685487540,2230,2235,2235,2230,956
|
|
20240813,132300,2683354155,2245,2245,2245,2245,4
|
|
20240813,132200,2683345175,2245,2235,2245,2235,854
|
|
20240813,132100,2681430610,2235,2245,2245,2235,535
|
|
20240813,132000,2680231660,2245,2240,2245,2240,653
|
|
20240813,131900,2678768190,2240,2240,2240,2240,0
|
|
20240813,131800,2678768190,2240,2240,2240,2240,0
|
|
20240813,131700,2678768190,2240,2240,2240,2240,11
|
|
20240813,131600,2678743550,2240,2230,2240,2230,1134
|
|
20240813,131500,2676203890,2230,2230,2230,2230,582
|
|
20240813,131400,2674906030,2230,2230,2230,2225,412
|
|
20240813,131300,2673987455,2225,2235,2235,2225,3591
|
|
20240813,131200,2665992465,2225,2215,2235,2215,3490
|
|
20240813,131100,2658221995,2220,2235,2235,2215,16622
|
|
20240813,131000,2621303015,2240,2235,2240,2235,12
|
|
20240813,130900,2621276190,2235,2240,2250,2235,9815
|
|
20240813,130800,2599337590,2240,2240,2240,2240,341
|
|
20240813,130700,2598573750,2250,2240,2250,2240,5023
|
|
20240813,130600,2587322050,2245,2250,2250,2245,2501
|
|
20240813,130500,2581707300,2250,2250,2250,2250,495
|
|
20240813,130400,2580593550,2250,2250,2250,2250,0
|
|
20240813,130300,2580593550,2250,2250,2250,2250,136
|
|
20240813,130200,2580287550,2260,2260,2260,2260,876
|
|
20240813,130100,2578307790,2260,2250,2260,2245,601
|
|
20240813,130000,2576952790,2250,2255,2255,2250,28
|
|
20240813,125900,2576889785,2245,2250,2250,2245,2000
|
|
20240813,125800,2572394830,2250,2250,2250,2250,120
|
|
20240813,125700,2572124830,2250,2250,2250,2250,134
|
|
20240813,125600,2571823330,2250,2255,2255,2250,106
|
|
20240813,125500,2571584805,2255,2255,2255,2255,51
|
|
20240813,125400,2571469800,2255,2250,2255,2250,983
|
|
20240813,125300,2569257750,2255,2255,2255,2255,230
|
|
20240813,125200,2568739100,2260,2255,2260,2255,51
|
|
20240813,125100,2568624055,2265,2255,2265,2255,142
|
|
20240813,125000,2568303835,2255,2265,2265,2255,969
|
|
20240813,124900,2566118660,2265,2260,2265,2260,553
|
|
20240813,124800,2564868875,2275,2260,2275,2260,5868
|
|
20240813,124700,2551532195,2275,2260,2275,2260,10120
|
|
20240813,124600,2528535995,2270,2260,2270,2260,20
|
|
20240813,124500,2528490785,2255,2260,2260,2255,13
|
|
20240813,124400,2528461410,2260,2260,2260,2260,810
|
|
20240813,124300,2526630810,2255,2255,2255,2255,20
|
|
20240813,124200,2526585710,2260,2260,2260,2260,28
|
|
20240813,124100,2526522430,2260,2260,2260,2260,10
|
|
20240813,124000,2526499830,2260,2260,2260,2260,209
|
|
20240813,123900,2526027490,2260,2260,2260,2260,0
|
|
20240813,123800,2526027490,2260,2255,2260,2255,123
|
|
20240813,123700,2525750120,2255,2255,2255,2255,410
|
|
20240813,123600,2524825570,2255,2260,2260,2255,3001
|
|
20240813,123500,2518058240,2255,2260,2260,2255,552
|
|
20240813,123400,2516811320,2260,2270,2270,2260,1021
|
|
20240813,123300,2514503800,2255,2260,2265,2255,1070
|
|
20240813,123200,2512085795,2265,2265,2265,2265,542
|
|
20240813,123100,2510858165,2265,2265,2265,2265,100
|
|
20240813,123000,2510631665,2265,2260,2265,2255,1661
|
|
20240813,122900,2506877860,2265,2270,2270,2265,388
|
|
20240813,122800,2505997675,2270,2270,2270,2270,400
|
|
20240813,122700,2505089675,2270,2270,2270,2270,286
|
|
20240813,122600,2504440455,2270,2265,2270,2250,1741
|
|
20240813,122500,2500512575,2250,2250,2250,2250,1000
|
|
20240813,122400,2498262575,2265,2265,2265,2265,1
|
|
20240813,122300,2498260310,2245,2260,2260,2245,1060
|
|
20240813,122200,2495868255,2270,2265,2270,2265,1797
|
|
20240813,122100,2491797935,2270,2285,2290,2270,2606
|
|
20240813,122000,2485865590,2290,2275,2290,2275,36665
|
|
20240813,121900,2401919195,2275,2260,2275,2260,7347
|
|
20240813,121800,2385284655,2265,2255,2270,2255,19644
|
|
20240813,121700,2340751960,2255,2245,2255,2245,2165
|
|
20240813,121600,2335882285,2245,2245,2245,2245,10
|
|
20240813,121500,2335859835,2250,2240,2250,2240,1021
|
|
20240813,121400,2333572585,2240,2245,2245,2240,212
|
|
20240813,121300,2333097640,2235,2250,2250,2235,1204
|
|
20240813,121200,2330401640,2240,2250,2255,2240,1622
|
|
20240813,121100,2326762230,2235,2245,2245,2235,295
|
|
20240813,121000,2326102750,2245,2245,2245,2245,1027
|
|
20240813,120900,2323797135,2245,2245,2245,2245,0
|
|
20240813,120800,2323797135,2245,2240,2245,2240,496
|
|
20240813,120700,2322686090,2240,2240,2240,2240,0
|
|
20240813,120600,2322686090,2240,2245,2260,2240,3072
|
|
20240813,120500,2315764280,2260,2225,2260,2225,12683
|
|
20240813,120400,2287292225,2225,2220,2225,2220,1217
|
|
20240813,120300,2284589015,2220,2220,2220,2215,400
|
|
20240813,120200,2283702975,2220,2220,2220,2220,127
|
|
20240813,120100,2283421035,2220,2215,2225,2205,16324
|
|
20240813,120000,2247292650,2215,2220,2220,2215,37625
|
|
20240813,115900,2163941710,2225,2230,2230,2220,12395
|
|
20240813,115800,2136381520,2230,2235,2235,2230,5240
|
|
20240813,115700,2124683165,2235,2240,2240,2230,2197
|
|
20240813,115600,2119772475,2250,2245,2250,2245,110
|
|
20240813,115500,2119525510,2245,2235,2245,2235,912
|
|
20240813,115400,2117487180,2235,2245,2245,2235,131
|
|
20240813,115300,2117193795,2245,2245,2245,2245,14
|
|
20240813,115200,2117162365,2240,2240,2250,2240,1310
|
|
20240813,115100,2114219385,2245,2245,2245,2245,1
|
|
20240813,115000,2114217140,2240,2235,2240,2235,1866
|
|
20240813,114900,2110046130,2240,2240,2240,2235,2752
|
|
20240813,114800,2103884190,2235,2235,2240,2230,2502
|
|
20240813,114700,2098301900,2230,2245,2245,2230,10593
|
|
20240813,114600,2074634750,2245,2245,2245,2240,9234
|
|
20240813,114500,2053949425,2240,2245,2245,2240,1620
|
|
20240813,114400,2050320125,2255,2250,2255,2240,4820
|
|
20240813,114300,2039522030,2240,2245,2245,2240,1778
|
|
20240813,114200,2035536340,2245,2250,2250,2245,2227
|
|
20240813,114100,2030536615,2245,2260,2260,2245,132
|
|
20240813,114000,2030240095,2245,2250,2250,2245,2000
|
|
20240813,113900,2025747495,2260,2245,2260,2245,1803
|
|
20240813,113800,2021699745,2245,2260,2260,2245,1028
|
|
20240813,113700,2019388885,2245,2250,2250,2245,3166
|
|
20240813,113600,2012273175,2255,2260,2260,2250,931
|
|
20240813,113500,2010176520,2255,2255,2260,2250,6538
|
|
20240813,113400,1995441495,2245,2245,2245,2245,400
|
|
20240813,113300,1994543495,2245,2245,2255,2245,4355
|
|
20240813,113200,1984766510,2245,2245,2245,2245,500
|
|
20240813,113100,1983644010,2250,2250,2250,2250,750
|
|
20240813,113000,1981956510,2245,2245,2245,2245,1205
|
|
20240813,112900,1979251285,2245,2250,2250,2245,71
|
|
20240813,112800,1979091680,2250,2250,2250,2245,1372
|
|
20240813,112700,1976009970,2245,2250,2250,2245,2000
|
|
20240813,112600,1971519845,2245,2255,2270,2245,7724
|
|
20240813,112500,1954096275,2255,2270,2270,2255,1401
|
|
20240813,112400,1950936985,2255,2255,2255,2255,1700
|
|
20240813,112300,1947103485,2255,2260,2275,2255,2240
|
|
20240813,112200,1942041695,2275,2260,2275,2260,12
|
|
20240813,112100,1942014560,2260,2270,2270,2260,12
|
|
20240813,112000,1941987420,2260,2275,2275,2260,583
|
|
20240813,111900,1940667990,2275,2280,2280,2270,238
|
|
20240813,111800,1940126530,2280,2280,2280,2280,500
|
|
20240813,111700,1938986530,2280,2260,2280,2260,6011
|
|
20240813,111600,1925391470,2280,2255,2280,2245,15052
|
|
20240813,111500,1891249690,2255,2255,2265,2255,2868
|
|
20240813,111400,1884782330,2265,2255,2265,2250,4913
|
|
20240813,111300,1873700865,2255,2265,2265,2250,2227
|
|
20240813,111200,1868678980,2255,2265,2270,2255,5091
|
|
20240813,111100,1857192855,2260,2265,2270,2260,4186
|
|
20240813,111000,1847731200,2265,2240,2265,2240,11189
|
|
20240813,110900,1822498400,2240,2255,2255,2240,8571
|
|
20240813,110800,1803250815,2255,2250,2260,2250,8122
|
|
20240813,110700,1784973430,2250,2265,2275,2245,57922
|
|
20240813,110600,1654605125,2285,2280,2290,2265,9341
|
|
20240813,110500,1633390360,2280,2280,2300,2255,38892
|
|
20240813,110400,1545229575,2295,2280,2295,2275,1574
|
|
20240813,110300,1541641045,2285,2280,2290,2275,18599
|
|
20240813,110200,1499131975,2275,2280,2280,2270,10789
|
|
20240813,110100,1474608690,2280,2295,2300,2280,7381
|
|
20240813,110000,1457726280,2300,2300,2300,2300,0
|
|
20240813,105900,1457726280,2300,2300,2300,2300,61
|
|
20240813,105800,1457585980,2300,2305,2310,2300,3100
|
|
20240813,105700,1450426020,2310,2310,2310,2290,10795
|
|
20240813,105600,1425704950,2295,2290,2295,2290,339
|
|
20240813,105500,1424927295,2300,2310,2310,2290,3411
|
|
20240813,105400,1417095675,2310,2310,2320,2305,1416
|
|
20240813,105300,1413828285,2320,2315,2320,2315,944
|
|
20240813,105200,1411642920,2320,2315,2320,2300,1306
|
|
20240813,105100,1408626100,2290,2300,2315,2290,10251
|
|
20240813,105000,1385040090,2300,2295,2305,2290,11505
|
|
20240813,104900,1358640640,2300,2315,2315,2300,18299
|
|
20240813,104800,1316442685,2320,2330,2335,2320,12343
|
|
20240813,104700,1287719670,2330,2330,2330,2330,300
|
|
20240813,104600,1287020670,2335,2335,2335,2325,1266
|
|
20240813,104500,1284075060,2335,2330,2335,2325,6019
|
|
20240813,104400,1270067960,2330,2335,2335,2330,28
|
|
20240813,104300,1270002590,2330,2330,2335,2320,14848
|
|
20240813,104200,1235499255,2330,2340,2340,2330,209
|
|
20240813,104100,1235011435,2340,2335,2340,2335,2312
|
|
20240813,104000,1229612380,2335,2340,2340,2335,82
|
|
20240813,103900,1229420665,2340,2335,2340,2335,939
|
|
20240813,103800,1227228095,2330,2335,2335,2330,234
|
|
20240813,103700,1226682565,2330,2335,2335,2330,20951
|
|
20240813,103600,1177838405,2340,2340,2340,2335,1083
|
|
20240813,103500,1175307045,2340,2345,2345,2335,11143
|
|
20240813,103400,1149288010,2340,2345,2345,2335,3252
|
|
20240813,103300,1141692945,2345,2345,2345,2335,6605
|
|
20240813,103200,1126249010,2355,2350,2355,2350,18
|
|
20240813,103100,1126206625,2355,2355,2355,2345,402
|
|
20240813,103000,1125263555,2355,2350,2355,2350,223
|
|
20240813,102900,1124739500,2350,2350,2350,2350,282
|
|
20240813,102800,1124076800,2345,2350,2350,2345,146
|
|
20240813,102700,1123733995,2355,2355,2355,2355,1
|
|
20240813,102600,1123731640,2355,2355,2355,2355,50
|
|
20240813,102500,1123613890,2355,2345,2360,2345,832
|
|
20240813,102400,1121662525,2360,2345,2360,2345,3665
|
|
20240813,102300,1113052560,2340,2340,2340,2340,565
|
|
20240813,102200,1111730460,2345,2350,2350,2330,22672
|
|
20240813,102100,1058712270,2345,2350,2350,2345,4332
|
|
20240813,102000,1048533180,2350,2355,2355,2350,638
|
|
20240813,101900,1047030975,2365,2365,2365,2365,1
|
|
20240813,101800,1047028610,2350,2350,2350,2350,100
|
|
20240813,101700,1046793610,2365,2355,2365,2350,649
|
|
20240813,101600,1045266195,2365,2365,2365,2365,1
|
|
20240813,101500,1045263830,2365,2360,2365,2350,1728
|
|
20240813,101400,1041202855,2355,2360,2360,2350,122
|
|
20240813,101300,1040915785,2355,2355,2365,2355,2514
|
|
20240813,101200,1034995010,2375,2375,2375,2375,2
|
|
20240813,101100,1034990260,2355,2365,2365,2350,4079
|
|
20240813,101000,1025401885,2365,2365,2365,2355,4708
|
|
20240813,100900,1014299235,2370,2370,2370,2365,136
|
|
20240813,100800,1013977415,2360,2370,2370,2360,53
|
|
20240813,100700,1013851815,2370,2365,2370,2360,842
|
|
20240813,100600,1011860250,2360,2365,2365,2360,822
|
|
20240813,100500,1009919825,2375,2355,2375,2355,939
|
|
20240813,100400,1007702815,2360,2355,2360,2355,1774
|
|
20240813,100300,1003525035,2360,2360,2360,2355,6
|
|
20240813,100200,1003510880,2360,2355,2365,2355,1593
|
|
20240813,100100,999756785,2355,2365,2365,2350,754
|
|
20240813,100000,997981110,2360,2365,2365,2355,367
|
|
20240813,095900,997116295,2360,2360,2360,2360,1285
|
|
20240813,095800,994083695,2355,2360,2360,2355,4523
|
|
20240813,095700,983414790,2360,2360,2370,2360,646
|
|
20240813,095600,981889770,2360,2360,2370,2360,574
|
|
20240813,095500,980535120,2370,2360,2370,2355,742
|
|
20240813,095400,978782030,2370,2360,2370,2360,561
|
|
20240813,095300,977457810,2360,2370,2370,2360,3409
|
|
20240813,095200,969411725,2370,2370,2375,2365,6447
|
|
20240813,095100,954132495,2370,2365,2370,2365,301
|
|
20240813,095000,953420625,2365,2365,2365,2365,193
|
|
20240813,094900,952964180,2365,2365,2365,2360,921
|
|
20240813,094800,950788515,2365,2375,2375,2365,1022
|
|
20240813,094700,948369930,2375,2370,2375,2365,1911
|
|
20240813,094600,943836310,2370,2360,2370,2350,2132
|
|
20240813,094500,938813775,2360,2350,2360,2345,3211
|
|
20240813,094400,931256205,2350,2350,2350,2345,4190
|
|
20240813,094300,921410545,2350,2345,2350,2335,11182
|
|
20240813,094200,895232915,2340,2345,2345,2340,1426
|
|
20240813,094100,891893695,2345,2355,2355,2345,253
|
|
20240813,094000,891299275,2345,2355,2360,2345,2105
|
|
20240813,093900,886350420,2355,2360,2385,2355,8837
|
|
20240813,093800,865390780,2350,2350,2360,2350,1525
|
|
20240813,093700,861804490,2350,2345,2350,2345,439
|
|
20240813,093600,860773200,2350,2340,2350,2335,4158
|
|
20240813,093500,851047825,2340,2345,2355,2335,3514
|
|
20240813,093400,842830170,2345,2355,2370,2345,2957
|
|
20240813,093300,835877150,2355,2345,2375,2335,17349
|
|
20240813,093200,795291695,2355,2350,2355,2330,15029
|
|
20240813,093100,760082160,2345,2375,2375,2345,22315
|
|
20240813,093000,707521435,2370,2380,2380,2360,15066
|
|
20240813,092900,671917970,2380,2370,2380,2360,7076
|
|
20240813,092800,655181330,2365,2375,2380,2365,6746
|
|
20240813,092700,639182815,2380,2390,2395,2375,7708
|
|
20240813,092600,620835500,2395,2400,2400,2390,4264
|
|
20240813,092500,610640245,2400,2400,2405,2395,2601
|
|
20240813,092400,604405500,2405,2410,2410,2405,1012
|
|
20240813,092300,601971630,2410,2400,2410,2400,24
|
|
20240813,092200,601914000,2410,2400,2410,2400,2103
|
|
20240813,092100,596859175,2410,2405,2410,2400,6035
|
|
20240813,092000,582350570,2405,2415,2415,2400,689
|
|
20240813,091900,580694105,2410,2410,2415,2410,1648
|
|
20240813,091800,576722395,2410,2400,2410,2400,3064
|
|
20240813,091700,569367205,2410,2415,2415,2405,2734
|
|
20240813,091600,562775375,2420,2425,2425,2420,1082
|
|
20240813,091500,560154935,2425,2415,2425,2415,2044
|
|
20240813,091400,555205135,2415,2405,2415,2390,4117
|
|
20240813,091300,545318675,2400,2400,2400,2380,13502
|
|
20240813,091200,512979630,2400,2405,2405,2395,36214
|
|
20240813,091100,426062100,2400,2415,2415,2400,7334
|
|
20240813,091000,408419830,2415,2400,2415,2400,1441
|
|
20240813,090900,404950075,2400,2410,2415,2400,9737
|
|
20240813,090800,381552920,2415,2390,2415,2375,39548
|
|
20240813,090700,287013100,2390,2430,2430,2385,35166
|
|
20240813,090600,202332290,2435,2455,2455,2425,10875
|
|
20240813,090500,175867490,2445,2460,2460,2440,14129
|
|
20240813,090400,141322730,2445,2460,2460,2445,4525
|
|
20240813,090300,130204235,2460,2425,2460,2425,9612
|
|
20240813,090200,106751605,2425,2430,2430,2420,3276
|
|
20240813,090100,98806105,2430,2430,2445,2425,17982
|
|
20240813,090000,55171420,2430,2440,2445,2425,21581
|