598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185500,643713060,2130,2130,2130,2130,7818
|
|
20240805,185400,643713060,2130,2130,2130,2130,0
|
|
20240805,185300,643713060,2130,2130,2130,2130,0
|
|
20240805,185200,643713060,2130,2130,2130,2130,0
|
|
20240805,185100,643713060,2130,2130,2130,2130,0
|
|
20240805,185000,643713060,2130,2130,2130,2130,0
|
|
20240805,184900,643713060,2130,2130,2130,2130,0
|
|
20240805,184800,643713060,2130,2130,2130,2130,0
|
|
20240805,184700,643713060,2130,2130,2130,2130,0
|
|
20240805,184600,643713060,2130,2130,2130,2130,0
|
|
20240805,184500,643713060,2130,2130,2130,2130,0
|
|
20240805,184400,643713060,2130,2130,2130,2130,0
|
|
20240805,184300,643713060,2130,2130,2130,2130,0
|
|
20240805,184200,643713060,2130,2130,2130,2130,0
|
|
20240805,184100,643713060,2130,2130,2130,2130,0
|
|
20240805,184000,643713060,2130,2130,2130,2130,0
|
|
20240805,183900,643713060,2130,2130,2130,2130,0
|
|
20240805,183800,643713060,2130,2130,2130,2130,0
|
|
20240805,183700,643713060,2130,2130,2130,2130,0
|
|
20240805,183600,643713060,2130,2130,2130,2130,0
|
|
20240805,183500,643713060,2130,2130,2130,2130,0
|
|
20240805,183400,643713060,2130,2130,2130,2130,0
|
|
20240805,183300,643713060,2130,2130,2130,2130,0
|
|
20240805,183200,643713060,2130,2130,2130,2130,0
|
|
20240805,183100,643713060,2130,2130,2130,2130,0
|
|
20240805,183000,643713060,2130,2130,2130,2130,0
|
|
20240805,182900,643713060,2130,2130,2130,2130,0
|
|
20240805,182800,643713060,2130,2130,2130,2130,0
|
|
20240805,182700,643713060,2130,2130,2130,2130,0
|
|
20240805,182600,643713060,2130,2130,2130,2130,0
|
|
20240805,182500,643713060,2130,2130,2130,2130,7818
|
|
20240805,182400,643713060,2130,2130,2130,2130,0
|
|
20240805,182300,643713060,2130,2130,2130,2130,0
|
|
20240805,182200,643713060,2130,2130,2130,2130,0
|
|
20240805,182100,643713060,2130,2130,2130,2130,0
|
|
20240805,182000,643713060,2130,2130,2130,2130,0
|
|
20240805,181900,643713060,2130,2130,2130,2130,0
|
|
20240805,181800,643713060,2130,2130,2130,2130,0
|
|
20240805,181700,643713060,2130,2130,2130,2130,0
|
|
20240805,181600,643713060,2130,2130,2130,2130,0
|
|
20240805,181500,643713060,2130,2130,2130,2130,0
|
|
20240805,181400,643713060,2130,2130,2130,2130,0
|
|
20240805,181300,643713060,2130,2130,2130,2130,0
|
|
20240805,181200,643713060,2130,2130,2130,2130,0
|
|
20240805,181100,643713060,2130,2130,2130,2130,0
|
|
20240805,181000,643713060,2130,2130,2130,2130,0
|
|
20240805,180900,643713060,2130,2130,2130,2130,0
|
|
20240805,180800,643713060,2130,2130,2130,2130,0
|
|
20240805,180700,643713060,2130,2130,2130,2130,0
|
|
20240805,180600,643713060,2130,2130,2130,2130,0
|
|
20240805,180500,643713060,2130,2130,2130,2130,0
|
|
20240805,180400,643713060,2130,2130,2130,2130,0
|
|
20240805,180300,643713060,2130,2130,2130,2130,0
|
|
20240805,180200,643713060,2130,2130,2130,2130,0
|
|
20240805,180100,643713060,2130,2130,2130,2130,0
|
|
20240805,180000,643713060,2130,2130,2130,2130,0
|
|
20240805,175900,643713060,2130,2130,2130,2130,0
|
|
20240805,175800,643713060,2130,2130,2130,2130,0
|
|
20240805,175700,643713060,2130,2130,2130,2130,0
|
|
20240805,175600,643713060,2130,2130,2130,2130,0
|
|
20240805,175500,643713060,2130,2130,2130,2130,7818
|
|
20240805,175400,643713060,2130,2130,2130,2130,0
|
|
20240805,175300,643713060,2130,2130,2130,2130,0
|
|
20240805,175200,643713060,2130,2130,2130,2130,0
|
|
20240805,175100,643713060,2130,2130,2130,2130,0
|
|
20240805,175000,643713060,2130,2130,2130,2130,0
|
|
20240805,174900,643713060,2130,2130,2130,2130,0
|
|
20240805,174800,643713060,2130,2130,2130,2130,0
|
|
20240805,174700,643713060,2130,2130,2130,2130,0
|
|
20240805,174600,643713060,2130,2130,2130,2130,0
|
|
20240805,174500,643713060,2130,2130,2130,2130,0
|
|
20240805,174400,643713060,2130,2130,2130,2130,0
|
|
20240805,174300,643713060,2130,2130,2130,2130,0
|
|
20240805,174200,643713060,2130,2130,2130,2130,0
|
|
20240805,174100,643713060,2130,2130,2130,2130,0
|
|
20240805,174000,643713060,2130,2130,2130,2130,0
|
|
20240805,173900,643713060,2130,2130,2130,2130,0
|
|
20240805,173800,643713060,2130,2130,2130,2130,0
|
|
20240805,173700,643713060,2130,2130,2130,2130,0
|
|
20240805,173600,643713060,2130,2130,2130,2130,0
|
|
20240805,173500,643713060,2130,2130,2130,2130,0
|
|
20240805,173400,643713060,2130,2130,2130,2130,0
|
|
20240805,173300,643713060,2130,2130,2130,2130,0
|
|
20240805,173200,643713060,2130,2130,2130,2130,0
|
|
20240805,173100,643713060,2130,2130,2130,2130,0
|
|
20240805,173000,643713060,2130,2130,2130,2130,0
|
|
20240805,172900,643713060,2130,2130,2130,2130,0
|
|
20240805,172800,643713060,2130,2130,2130,2130,0
|
|
20240805,172700,643713060,2130,2130,2130,2130,0
|
|
20240805,172600,643713060,2130,2130,2130,2130,0
|
|
20240805,172500,643713060,2130,2130,2130,2130,7818
|
|
20240805,172400,643713060,2130,2130,2130,2130,0
|
|
20240805,172300,643713060,2130,2130,2130,2130,0
|
|
20240805,172200,643713060,2130,2130,2130,2130,0
|
|
20240805,172100,643713060,2130,2130,2130,2130,0
|
|
20240805,172000,643713060,2130,2130,2130,2130,0
|
|
20240805,171900,643713060,2130,2130,2130,2130,0
|
|
20240805,171800,643713060,2130,2130,2130,2130,0
|
|
20240805,171700,643713060,2130,2130,2130,2130,0
|
|
20240805,171600,643713060,2130,2130,2130,2130,0
|
|
20240805,171500,643713060,2130,2130,2130,2130,0
|
|
20240805,171400,643713060,2130,2130,2130,2130,0
|
|
20240805,171300,643713060,2130,2130,2130,2130,0
|
|
20240805,171200,643713060,2130,2130,2130,2130,0
|
|
20240805,171100,643713060,2130,2130,2130,2130,0
|
|
20240805,171000,643713060,2130,2130,2130,2130,0
|
|
20240805,170900,643713060,2130,2130,2130,2130,0
|
|
20240805,170800,643713060,2130,2130,2130,2130,0
|
|
20240805,170700,643713060,2130,2130,2130,2130,0
|
|
20240805,170600,643713060,2130,2130,2130,2130,0
|
|
20240805,170500,643713060,2130,2130,2130,2130,0
|
|
20240805,170400,643713060,2130,2130,2130,2130,0
|
|
20240805,170300,643713060,2130,2130,2130,2130,0
|
|
20240805,170200,643713060,2130,2130,2130,2130,0
|
|
20240805,170100,643713060,2130,2130,2130,2130,0
|
|
20240805,170000,643713060,2130,2130,2130,2130,0
|
|
20240805,165900,643713060,2130,2130,2130,2130,0
|
|
20240805,165800,643713060,2130,2130,2130,2130,0
|
|
20240805,165700,643713060,2130,2130,2130,2130,0
|
|
20240805,165600,643713060,2130,2130,2130,2130,0
|
|
20240805,165500,643713060,2130,2130,2130,2130,7818
|
|
20240805,165400,643713060,2130,2130,2130,2130,0
|
|
20240805,165300,643713060,2130,2130,2130,2130,0
|
|
20240805,165200,643713060,2130,2130,2130,2130,0
|
|
20240805,165100,643713060,2130,2130,2130,2130,0
|
|
20240805,165000,643713060,2130,2130,2130,2130,0
|
|
20240805,164900,643713060,2130,2130,2130,2130,0
|
|
20240805,164800,643713060,2130,2130,2130,2130,0
|
|
20240805,164700,643713060,2130,2130,2130,2130,0
|
|
20240805,164600,643713060,2130,2130,2130,2130,0
|
|
20240805,164500,643713060,2130,2130,2130,2130,0
|
|
20240805,164400,643713060,2130,2130,2130,2130,0
|
|
20240805,164300,643713060,2130,2130,2130,2130,0
|
|
20240805,164200,643713060,2130,2130,2130,2130,0
|
|
20240805,164100,643713060,2130,2130,2130,2130,0
|
|
20240805,164000,643713060,2130,2130,2130,2130,0
|
|
20240805,163900,643713060,2130,2130,2130,2130,0
|
|
20240805,163800,643713060,2130,2130,2130,2130,0
|
|
20240805,163700,643713060,2130,2130,2130,2130,0
|
|
20240805,163600,643713060,2130,2130,2130,2130,0
|
|
20240805,163500,643713060,2130,2130,2130,2130,0
|
|
20240805,163400,643713060,2130,2130,2130,2130,0
|
|
20240805,163300,643713060,2130,2130,2130,2130,0
|
|
20240805,163200,643713060,2130,2130,2130,2130,0
|
|
20240805,163100,643713060,2130,2130,2130,2130,0
|
|
20240805,163000,643713060,2130,2130,2130,2130,0
|
|
20240805,162900,643713060,2130,2130,2130,2130,0
|
|
20240805,162800,643713060,2130,2130,2130,2130,0
|
|
20240805,162700,643713060,2130,2130,2130,2130,0
|
|
20240805,162600,643713060,2130,2130,2130,2130,0
|
|
20240805,162500,643713060,2130,2130,2130,2130,7818
|
|
20240805,162400,643713060,2130,2130,2130,2130,0
|
|
20240805,162300,643713060,2130,2130,2130,2130,0
|
|
20240805,162200,643713060,2130,2130,2130,2130,0
|
|
20240805,162100,643713060,2130,2130,2130,2130,0
|
|
20240805,162000,643713060,2130,2130,2130,2130,0
|
|
20240805,161900,643713060,2130,2130,2130,2130,0
|
|
20240805,161800,643713060,2130,2130,2130,2130,0
|
|
20240805,161700,643713060,2130,2130,2130,2130,0
|
|
20240805,161600,643713060,2130,2130,2130,2130,0
|
|
20240805,161500,643713060,2130,2130,2130,2130,0
|
|
20240805,161400,643713060,2130,2130,2130,2130,0
|
|
20240805,161300,643713060,2130,2130,2130,2130,0
|
|
20240805,161200,643713060,2130,2130,2130,2130,0
|
|
20240805,161100,643713060,2130,2130,2130,2130,0
|
|
20240805,161000,643713060,2130,2130,2130,2130,0
|
|
20240805,160900,643713060,2130,2130,2130,2130,0
|
|
20240805,160800,643713060,2130,2130,2130,2130,0
|
|
20240805,160700,643713060,2130,2130,2130,2130,0
|
|
20240805,160600,643713060,2130,2130,2130,2130,0
|
|
20240805,160500,643713060,2130,2130,2130,2130,0
|
|
20240805,160400,643713060,2130,2130,2130,2130,0
|
|
20240805,160300,643713060,2130,2130,2130,2130,0
|
|
20240805,160200,643713060,2130,2130,2130,2130,0
|
|
20240805,160100,643713060,2130,2130,2130,2130,0
|
|
20240805,160000,643713060,2130,2130,2130,2130,0
|
|
20240805,155900,643713060,2130,2130,2130,2130,0
|
|
20240805,155800,643713060,2130,2130,2130,2130,0
|
|
20240805,155700,643713060,2130,2130,2130,2130,0
|
|
20240805,155600,643713060,2130,2130,2130,2130,0
|
|
20240805,155500,643713060,2130,2130,2130,2130,7818
|
|
20240805,155400,643713060,2130,2130,2130,2130,0
|
|
20240805,155300,643713060,2130,2130,2130,2130,0
|
|
20240805,155200,643713060,2130,2130,2130,2130,0
|
|
20240805,155100,643713060,2130,2130,2130,2130,0
|
|
20240805,155000,643713060,2130,2130,2130,2130,0
|
|
20240805,154900,643713060,2130,2130,2130,2130,0
|
|
20240805,154800,643713060,2130,2130,2130,2130,0
|
|
20240805,154700,643713060,2130,2130,2130,2130,0
|
|
20240805,154600,643713060,2130,2130,2130,2130,0
|
|
20240805,154500,643713060,2130,2130,2130,2130,0
|
|
20240805,154400,643713060,2130,2130,2130,2130,0
|
|
20240805,154300,643713060,2130,2130,2130,2130,0
|
|
20240805,154200,643713060,2130,2130,2130,2130,0
|
|
20240805,154100,643713060,2130,2130,2130,2130,0
|
|
20240805,154000,643713060,2130,2130,2130,2130,0
|
|
20240805,153900,643713060,2130,2130,2130,2130,0
|
|
20240805,153800,643713060,2130,2130,2130,2130,0
|
|
20240805,153700,643713060,2130,2130,2130,2130,0
|
|
20240805,153600,643713060,2130,2130,2130,2130,0
|
|
20240805,153500,643713060,2130,2130,2130,2130,0
|
|
20240805,153400,643713060,2130,2130,2130,2130,0
|
|
20240805,153300,643713060,2130,2130,2130,2130,0
|
|
20240805,153200,643713060,2130,2130,2130,2130,0
|
|
20240805,153100,643713060,2130,2130,2130,2130,0
|
|
20240805,153000,643713060,2130,2130,2130,2130,7818
|
|
20240805,152900,627060720,2135,2135,2135,2135,0
|
|
20240805,152800,627060720,2135,2135,2135,2135,0
|
|
20240805,152700,627060720,2135,2135,2135,2135,0
|
|
20240805,152600,627060720,2135,2135,2135,2135,0
|
|
20240805,152500,627060720,2135,2135,2135,2135,0
|
|
20240805,152400,627060720,2135,2135,2135,2135,0
|
|
20240805,152300,627060720,2135,2135,2135,2135,0
|
|
20240805,152200,627060720,2135,2135,2135,2135,0
|
|
20240805,152100,627060720,2135,2135,2135,2135,0
|
|
20240805,152000,627060720,2135,2135,2135,2135,0
|
|
20240805,151900,627060720,2135,2130,2135,2130,615
|
|
20240805,151800,625747745,2160,2160,2160,2160,90
|
|
20240805,151700,625553345,2160,2125,2160,2125,859
|
|
20240805,151600,623724470,2125,2115,2125,2115,698
|
|
20240805,151500,622244990,2100,2115,2115,2100,1035
|
|
20240805,151400,620062385,2110,2100,2110,2100,962
|
|
20240805,151300,618034845,2085,2085,2085,2085,0
|
|
20240805,151200,618034845,2085,2100,2100,2085,545
|
|
20240805,151100,616894105,2100,2100,2100,2100,36
|
|
20240805,151000,616818505,2090,2110,2110,2090,3177
|
|
20240805,150900,610145120,2110,2115,2115,2110,296
|
|
20240805,150800,609520290,2115,2115,2115,2115,257
|
|
20240805,150700,608976735,2115,2115,2115,2115,35
|
|
20240805,150600,608902710,2115,2115,2115,2115,0
|
|
20240805,150500,608902710,2115,2115,2115,2115,965
|
|
20240805,150400,606861735,2115,2175,2175,2115,4926
|
|
20240805,150300,596439115,2135,2135,2135,2135,0
|
|
20240805,150200,596439115,2135,2150,2150,2135,498
|
|
20240805,150100,595375005,2145,2115,2145,2115,1436
|
|
20240805,150000,592311950,2135,2135,2135,2135,490
|
|
20240805,145900,591265800,2130,2130,2130,2130,400
|
|
20240805,145800,590413800,2120,2090,2120,2090,3415
|
|
20240805,145700,583200495,2085,2085,2085,2085,0
|
|
20240805,145600,583200495,2085,2085,2085,2085,47
|
|
20240805,145500,583102500,2095,2095,2095,2095,0
|
|
20240805,145400,583102500,2095,2085,2095,2085,1704
|
|
20240805,145300,579540640,2090,2100,2100,2070,3596
|
|
20240805,145200,572061230,2120,2140,2140,2120,9157
|
|
20240805,145100,552581810,2140,2150,2150,2140,1714
|
|
20240805,145000,548907370,2160,2170,2170,2140,5731
|
|
20240805,144900,536565790,2155,2155,2155,2155,405
|
|
20240805,144800,535693015,2155,2170,2170,2155,2
|
|
20240805,144700,535688690,2150,2170,2170,2150,13687
|
|
20240805,144600,506194590,2170,2175,2175,2170,910
|
|
20240805,144500,504218090,2180,2190,2190,2180,8930
|
|
20240805,144400,484677450,2195,2195,2195,2195,0
|
|
20240805,144300,484677450,2195,2195,2195,2195,0
|
|
20240805,144200,484677450,2195,2195,2195,2195,0
|
|
20240805,144100,484677450,2195,2195,2195,2195,0
|
|
20240805,144000,484677450,2195,2195,2195,2195,0
|
|
20240805,143900,484677450,2195,2195,2195,2195,0
|
|
20240805,143800,484677450,2195,2195,2195,2195,0
|
|
20240805,143700,484677450,2195,2195,2195,2195,0
|
|
20240805,143600,484677450,2195,2195,2195,2195,0
|
|
20240805,143500,484677450,2195,2195,2195,2195,0
|
|
20240805,143400,484677450,2195,2195,2195,2195,0
|
|
20240805,143300,484677450,2195,2195,2195,2195,0
|
|
20240805,143200,484677450,2195,2195,2195,2195,0
|
|
20240805,143100,484677450,2195,2195,2195,2195,0
|
|
20240805,143000,484677450,2195,2195,2195,2195,0
|
|
20240805,142900,484677450,2195,2195,2195,2195,0
|
|
20240805,142800,484677450,2195,2195,2195,2195,0
|
|
20240805,142700,484677450,2195,2195,2195,2195,0
|
|
20240805,142600,484677450,2195,2195,2195,2195,0
|
|
20240805,142500,484677450,2195,2195,2195,2195,0
|
|
20240805,142400,484677450,2195,2195,2195,2195,0
|
|
20240805,142300,484677450,2195,2195,2195,2195,0
|
|
20240805,142200,484677450,2195,2195,2195,2195,0
|
|
20240805,142100,484677450,2195,2195,2195,2195,0
|
|
20240805,142000,484677450,2195,2195,2195,2195,0
|
|
20240805,141900,484677450,2195,2195,2195,2195,0
|
|
20240805,141800,484677450,2195,2195,2195,2195,0
|
|
20240805,141700,484677450,2195,2195,2195,2195,0
|
|
20240805,141600,484677450,2195,2195,2195,2195,0
|
|
20240805,141500,484677450,2195,2195,2195,2195,0
|
|
20240805,141400,484677450,2195,2195,2195,2195,1
|
|
20240805,141300,484675255,2190,2195,2195,2190,3060
|
|
20240805,141200,477963220,2200,2200,2200,2200,46
|
|
20240805,141100,477862020,2195,2200,2200,2195,20
|
|
20240805,141000,477818070,2195,2195,2195,2195,0
|
|
20240805,140900,477818070,2195,2195,2195,2195,0
|
|
20240805,140800,477818070,2195,2200,2200,2195,3802
|
|
20240805,140700,469460680,2200,2205,2205,2200,1000
|
|
20240805,140600,467259250,2210,2215,2215,2210,54
|
|
20240805,140500,467139665,2215,2215,2215,2215,0
|
|
20240805,140400,467139665,2215,2205,2215,2205,43
|
|
20240805,140300,467044670,2215,2215,2215,2215,0
|
|
20240805,140200,467044670,2215,2215,2215,2215,9
|
|
20240805,140100,467024735,2215,2215,2215,2215,1
|
|
20240805,140000,467022520,2220,2210,2220,2200,4154
|
|
20240805,135900,457869660,2220,2220,2220,2220,10
|
|
20240805,135800,457847460,2215,2215,2215,2215,0
|
|
20240805,135700,457847460,2215,2215,2215,2215,0
|
|
20240805,135600,457847460,2215,2215,2215,2215,68
|
|
20240805,135500,457696840,2215,2215,2215,2215,13
|
|
20240805,135400,457668045,2215,2215,2215,2215,500
|
|
20240805,135300,456560545,2215,2215,2215,2215,10
|
|
20240805,135200,456538395,2205,2210,2210,2205,2000
|
|
20240805,135100,452124030,2220,2220,2220,2220,10
|
|
20240805,135000,452101830,2220,2220,2220,2220,114
|
|
20240805,134900,451848750,2220,2220,2220,2220,4000
|
|
20240805,134800,442968750,2215,2215,2215,2215,116
|
|
20240805,134700,442711810,2215,2215,2215,2215,0
|
|
20240805,134600,442711810,2215,2215,2215,2215,0
|
|
20240805,134500,442711810,2215,2215,2215,2215,0
|
|
20240805,134400,442711810,2215,2215,2215,2215,0
|
|
20240805,134300,442711810,2215,2215,2215,2215,0
|
|
20240805,134200,442711810,2215,2215,2215,2215,10
|
|
20240805,134100,442689660,2215,2215,2215,2215,802
|
|
20240805,134000,440913230,2205,2205,2205,2205,714
|
|
20240805,133900,439338860,2205,2205,2205,2205,251
|
|
20240805,133800,438785405,2205,2200,2205,2200,308
|
|
20240805,133700,438107765,2200,2200,2200,2200,253
|
|
20240805,133600,437551165,2200,2205,2205,2200,199
|
|
20240805,133500,437113120,2205,2205,2205,2205,2296
|
|
20240805,133400,432050440,2205,2205,2205,2205,0
|
|
20240805,133300,432050440,2205,2205,2205,2205,0
|
|
20240805,133200,432050440,2205,2215,2215,2205,210
|
|
20240805,133100,431586215,2210,2220,2220,2210,1198
|
|
20240805,133000,428934105,2225,2225,2225,2225,0
|
|
20240805,132900,428934105,2225,2225,2225,2225,1001
|
|
20240805,132800,426706880,2215,2215,2215,2215,100
|
|
20240805,132700,426485380,2225,2225,2225,2225,0
|
|
20240805,132600,426485380,2225,2225,2225,2225,0
|
|
20240805,132500,426485380,2225,2225,2225,2225,19
|
|
20240805,132400,426443105,2220,2220,2220,2220,139
|
|
20240805,132300,426134525,2220,2220,2220,2220,0
|
|
20240805,132200,426134525,2220,2225,2225,2220,766
|
|
20240805,132100,424433845,2220,2220,2220,2220,0
|
|
20240805,132000,424433845,2220,2220,2220,2220,0
|
|
20240805,131900,424433845,2220,2220,2220,2220,0
|
|
20240805,131800,424433845,2220,2220,2220,2220,0
|
|
20240805,131700,424433845,2220,2220,2220,2220,0
|
|
20240805,131600,424433845,2220,2230,2230,2220,912
|
|
20240805,131500,422408560,2230,2235,2235,2230,354
|
|
20240805,131400,421618145,2240,2240,2240,2240,255
|
|
20240805,131300,421046945,2220,2240,2240,2220,600
|
|
20240805,131200,419710665,2240,2240,2240,2240,4
|
|
20240805,131100,419701705,2225,2225,2225,2225,51
|
|
20240805,131000,419588230,2225,2220,2225,2220,441
|
|
20240805,130900,418608960,2220,2220,2220,2220,18
|
|
20240805,130800,418569000,2220,2220,2220,2220,150
|
|
20240805,130700,418236000,2220,2220,2220,2220,21
|
|
20240805,130600,418189380,2220,2220,2220,2220,380
|
|
20240805,130500,417345780,2220,2220,2220,2220,4
|
|
20240805,130400,417336900,2220,2220,2220,2220,105
|
|
20240805,130300,417103800,2220,2225,2225,2220,221
|
|
20240805,130200,416613175,2225,2225,2225,2225,1
|
|
20240805,130100,416610950,2225,2225,2225,2225,1
|
|
20240805,130000,416608725,2210,2210,2210,2210,750
|
|
20240805,125900,414951225,2215,2215,2215,2215,3486
|
|
20240805,125800,407229735,2200,2200,2200,2200,2255
|
|
20240805,125700,402268735,2200,2210,2210,2200,5921
|
|
20240805,125600,389234440,2200,2225,2225,2200,8683
|
|
20240805,125500,369997160,2230,2235,2235,2230,1201
|
|
20240805,125400,367315045,2235,2235,2235,2235,0
|
|
20240805,125300,367315045,2235,2235,2235,2235,0
|
|
20240805,125200,367315045,2235,2235,2235,2235,100
|
|
20240805,125100,367091545,2245,2245,2245,2245,0
|
|
20240805,125000,367091545,2245,2240,2245,2240,3
|
|
20240805,124900,367084815,2235,2235,2235,2235,0
|
|
20240805,124800,367084815,2235,2235,2235,2235,1
|
|
20240805,124700,367082580,2240,2240,2240,2240,0
|
|
20240805,124600,367082580,2240,2240,2240,2235,1296
|
|
20240805,124500,364179885,2255,2245,2255,2245,455
|
|
20240805,124400,363158330,2250,2245,2250,2245,209
|
|
20240805,124300,362688750,2250,2250,2250,2250,10
|
|
20240805,124200,362666250,2250,2250,2250,2250,207
|
|
20240805,124100,362200500,2250,2250,2255,2250,277
|
|
20240805,124000,361577095,2255,2255,2255,2255,6781
|
|
20240805,123900,346285940,2265,2280,2280,2260,12681
|
|
20240805,123800,317579330,2280,2285,2285,2280,261
|
|
20240805,123700,316984245,2285,2285,2285,2285,45
|
|
20240805,123600,316881420,2285,2285,2285,2285,86
|
|
20240805,123500,316684910,2290,2290,2290,2290,3
|
|
20240805,123400,316678040,2290,2290,2290,2290,320
|
|
20240805,123300,315945240,2295,2295,2295,2295,0
|
|
20240805,123200,315945240,2295,2295,2295,2295,0
|
|
20240805,123100,315945240,2295,2345,2350,2290,6448
|
|
20240805,123000,300991490,2355,2300,2355,2300,7985
|
|
20240805,122900,282269155,2300,2300,2300,2290,1402
|
|
20240805,122800,279055750,2325,2300,2325,2300,101
|
|
20240805,122700,278823425,2295,2300,2355,2295,14225
|
|
20240805,122600,245434585,2300,2280,2300,2280,1526
|
|
20240805,122500,241930600,2280,2275,2280,2275,5094
|
|
20240805,122400,230334650,2275,2275,2275,2275,4987
|
|
20240805,122300,218989225,2275,2275,2275,2275,2833
|
|
20240805,122200,212544150,2275,2275,2275,2275,71
|
|
20240805,122100,212382625,2280,2280,2280,2280,2
|
|
20240805,122000,212378065,2280,2280,2280,2280,0
|
|
20240805,121900,212378065,2280,2280,2280,2280,2
|
|
20240805,121800,212373505,2280,2280,2280,2280,589
|
|
20240805,121700,211030585,2280,2280,2280,2280,0
|
|
20240805,121600,211030585,2280,2280,2280,2280,0
|
|
20240805,121500,211030585,2280,2280,2280,2280,67
|
|
20240805,121400,210877825,2280,2280,2280,2280,0
|
|
20240805,121300,210877825,2280,2280,2280,2280,0
|
|
20240805,121200,210877825,2280,2275,2280,2275,346
|
|
20240805,121100,210089445,2275,2275,2275,2275,1032
|
|
20240805,121000,207741645,2275,2275,2275,2275,0
|
|
20240805,120900,207741645,2275,2275,2275,2275,5
|
|
20240805,120800,207730270,2275,2275,2275,2275,1
|
|
20240805,120700,207727995,2275,2275,2275,2275,30
|
|
20240805,120600,207659745,2270,2270,2270,2270,260
|
|
20240805,120500,207069545,2275,2275,2275,2275,10
|
|
20240805,120400,207046795,2270,2270,2270,2270,0
|
|
20240805,120300,207046795,2270,2270,2270,2270,0
|
|
20240805,120200,207046795,2270,2270,2270,2270,1
|
|
20240805,120100,207044525,2275,2275,2275,2275,0
|
|
20240805,120000,207044525,2275,2275,2275,2275,0
|
|
20240805,115900,207044525,2275,2275,2275,2275,1
|
|
20240805,115800,207042250,2270,2270,2270,2270,0
|
|
20240805,115700,207042250,2270,2270,2270,2270,0
|
|
20240805,115600,207042250,2270,2275,2280,2270,4093
|
|
20240805,115500,197745290,2280,2280,2280,2280,26
|
|
20240805,115400,197686010,2285,2285,2285,2285,0
|
|
20240805,115300,197686010,2285,2285,2285,2285,0
|
|
20240805,115200,197686010,2285,2285,2285,2285,1
|
|
20240805,115100,197683725,2280,2280,2280,2280,21
|
|
20240805,115000,197635845,2285,2285,2285,2285,1
|
|
20240805,114900,197633560,2285,2285,2285,2285,0
|
|
20240805,114800,197633560,2285,2285,2285,2285,0
|
|
20240805,114700,197633560,2285,2285,2285,2285,0
|
|
20240805,114600,197633560,2285,2285,2285,2285,0
|
|
20240805,114500,197633560,2285,2285,2285,2285,0
|
|
20240805,114400,197633560,2285,2285,2285,2285,0
|
|
20240805,114300,197633560,2285,2285,2285,2285,200
|
|
20240805,114200,197176560,2285,2285,2285,2285,0
|
|
20240805,114100,197176560,2285,2285,2285,2280,408
|
|
20240805,114000,196244650,2280,2280,2280,2280,6
|
|
20240805,113900,196230970,2280,2280,2280,2280,4
|
|
20240805,113800,196221850,2280,2280,2280,2280,357
|
|
20240805,113700,195407890,2280,2280,2280,2280,0
|
|
20240805,113600,195407890,2280,2280,2280,2280,100
|
|
20240805,113500,195179890,2270,2270,2270,2270,0
|
|
20240805,113400,195179890,2270,2270,2270,2270,0
|
|
20240805,113300,195179890,2270,2285,2285,2270,2139
|
|
20240805,113200,190320860,2285,2285,2285,2285,0
|
|
20240805,113100,190320860,2285,2285,2285,2285,5
|
|
20240805,113000,190309435,2285,2275,2285,2275,6102
|
|
20240805,112900,176426245,2285,2285,2285,2285,1
|
|
20240805,112800,176423960,2285,2285,2285,2285,0
|
|
20240805,112700,176423960,2285,2285,2285,2285,0
|
|
20240805,112600,176423960,2285,2285,2285,2285,0
|
|
20240805,112500,176423960,2285,2285,2285,2285,110
|
|
20240805,112400,176172610,2285,2285,2285,2285,0
|
|
20240805,112300,176172610,2285,2285,2285,2285,0
|
|
20240805,112200,176172610,2285,2285,2285,2285,0
|
|
20240805,112100,176172610,2285,2285,2285,2285,0
|
|
20240805,112000,176172610,2285,2285,2285,2285,100
|
|
20240805,111900,175944110,2285,2285,2285,2285,23
|
|
20240805,111800,175891555,2280,2280,2280,2280,1
|
|
20240805,111700,175889275,2275,2275,2275,2275,0
|
|
20240805,111600,175889275,2275,2275,2275,2275,101
|
|
20240805,111500,175659500,2280,2280,2280,2280,4
|
|
20240805,111400,175650380,2275,2280,2280,2275,1315
|
|
20240805,111300,172652615,2280,2285,2290,2280,3752
|
|
20240805,111200,164083425,2285,2285,2285,2285,120
|
|
20240805,111100,163809225,2285,2285,2285,2285,0
|
|
20240805,111000,163809225,2285,2285,2285,2285,0
|
|
20240805,110900,163809225,2285,2285,2285,2285,0
|
|
20240805,110800,163809225,2285,2285,2285,2285,0
|
|
20240805,110700,163809225,2285,2285,2285,2285,0
|
|
20240805,110600,163809225,2285,2290,2290,2285,100
|
|
20240805,110500,163580720,2310,2310,2310,2310,5
|
|
20240805,110400,163569170,2285,2285,2285,2285,349
|
|
20240805,110300,162771705,2290,2295,2295,2290,4298
|
|
20240805,110200,152929275,2295,2300,2300,2295,622
|
|
20240805,110100,151501765,2300,2300,2300,2300,6
|
|
20240805,110000,151487965,2300,2300,2300,2300,87
|
|
20240805,105900,151287865,2300,2300,2300,2300,0
|
|
20240805,105800,151287865,2300,2300,2300,2300,0
|
|
20240805,105700,151287865,2300,2300,2300,2300,81
|
|
20240805,105600,151101565,2305,2305,2305,2305,19
|
|
20240805,105500,151057770,2305,2305,2305,2305,0
|
|
20240805,105400,151057770,2305,2305,2305,2305,0
|
|
20240805,105300,151057770,2305,2305,2305,2305,0
|
|
20240805,105200,151057770,2305,2305,2305,2305,36
|
|
20240805,105100,150974790,2305,2305,2305,2305,0
|
|
20240805,105000,150974790,2305,2305,2305,2305,0
|
|
20240805,104900,150974790,2305,2305,2305,2305,30
|
|
20240805,104800,150905640,2315,2315,2315,2315,45
|
|
20240805,104700,150801465,2315,2315,2315,2315,0
|
|
20240805,104600,150801465,2315,2315,2315,2315,4
|
|
20240805,104500,150792205,2315,2315,2315,2315,0
|
|
20240805,104400,150792205,2315,2315,2315,2315,0
|
|
20240805,104300,150792205,2315,2315,2315,2315,50
|
|
20240805,104200,150676455,2320,2320,2320,2320,0
|
|
20240805,104100,150676455,2320,2320,2320,2320,0
|
|
20240805,104000,150676455,2320,2305,2320,2300,1109
|
|
20240805,103900,148125210,2305,2305,2305,2305,8
|
|
20240805,103800,148106770,2335,2335,2335,2335,0
|
|
20240805,103700,148106770,2335,2300,2335,2300,401
|
|
20240805,103600,147184435,2305,2305,2305,2305,200
|
|
20240805,103500,146723435,2350,2305,2350,2305,603
|
|
20240805,103400,145327165,2305,2305,2305,2305,0
|
|
20240805,103300,145327165,2305,2305,2305,2305,0
|
|
20240805,103200,145327165,2305,2305,2305,2305,49
|
|
20240805,103100,145214220,2305,2305,2305,2305,0
|
|
20240805,103000,145214220,2305,2305,2305,2305,0
|
|
20240805,102900,145214220,2305,2305,2305,2305,0
|
|
20240805,102800,145214220,2305,2305,2305,2305,0
|
|
20240805,102700,145214220,2305,2305,2305,2305,0
|
|
20240805,102600,145214220,2305,2305,2305,2305,0
|
|
20240805,102500,145214220,2305,2315,2315,2305,103
|
|
20240805,102400,144975800,2315,2315,2315,2315,0
|
|
20240805,102300,144975800,2315,2310,2315,2310,1082
|
|
20240805,102200,142471375,2295,2295,2295,2295,40
|
|
20240805,102100,142379575,2295,2295,2295,2295,350
|
|
20240805,102000,141576325,2295,2295,2295,2295,0
|
|
20240805,101900,141576325,2295,2295,2295,2295,0
|
|
20240805,101800,141576325,2295,2295,2295,2295,0
|
|
20240805,101700,141576325,2295,2285,2325,2285,2125
|
|
20240805,101600,136701340,2290,2290,2290,2290,100
|
|
20240805,101500,136472340,2285,2285,2285,2285,0
|
|
20240805,101400,136472340,2285,2285,2290,2285,1182
|
|
20240805,101300,133769970,2290,2295,2295,2290,275
|
|
20240805,101200,133139095,2295,2295,2295,2290,4639
|
|
20240805,101100,122515680,2295,2295,2295,2295,0
|
|
20240805,101000,122515680,2295,2305,2305,2295,3077
|
|
20240805,100900,115438915,2315,2315,2315,2315,215
|
|
20240805,100800,114941190,2315,2315,2315,2315,1
|
|
20240805,100700,114938875,2320,2320,2320,2320,300
|
|
20240805,100600,114242875,2320,2320,2320,2320,0
|
|
20240805,100500,114242875,2320,2320,2320,2320,1
|
|
20240805,100400,114240555,2320,2320,2320,2320,9
|
|
20240805,100300,114219675,2320,2320,2320,2320,5
|
|
20240805,100200,114208075,2320,2320,2320,2320,844
|
|
20240805,100100,112249995,2300,2300,2300,2300,390
|
|
20240805,100000,111352995,2320,2300,2320,2300,1923
|
|
20240805,095900,106929950,2305,2300,2305,2300,255
|
|
20240805,095800,106343050,2300,2300,2300,2300,0
|
|
20240805,095700,106343050,2300,2300,2300,2300,71
|
|
20240805,095600,106179750,2295,2305,2310,2295,5951
|
|
20240805,095500,92497150,2310,2310,2310,2310,0
|
|
20240805,095400,92497150,2310,2315,2315,2310,17
|
|
20240805,095300,92457805,2305,2315,2315,2305,2500
|
|
20240805,095200,86688135,2315,2315,2315,2315,1000
|
|
20240805,095100,84373135,2320,2320,2320,2320,0
|
|
20240805,095000,84373135,2320,2320,2320,2320,578
|
|
20240805,094900,83032175,2325,2325,2325,2325,1
|
|
20240805,094800,83029850,2320,2320,2320,2320,164
|
|
20240805,094700,82649370,2330,2330,2330,2330,1
|
|
20240805,094600,82647040,2325,2325,2325,2325,1036
|
|
20240805,094500,80238340,2330,2330,2330,2330,50
|
|
20240805,094400,80121840,2330,2335,2335,2330,374
|
|
20240805,094300,79250370,2330,2335,2335,2330,201
|
|
20240805,094200,78781785,2335,2335,2335,2330,58
|
|
20240805,094100,78646505,2340,2340,2340,2340,20
|
|
20240805,094000,78599705,2340,2340,2340,2340,10
|
|
20240805,093900,78576305,2340,2335,2340,2335,515
|
|
20240805,093800,77371230,2335,2350,2350,2335,1005
|
|
20240805,093700,75024480,2350,2350,2350,2350,0
|
|
20240805,093600,75024480,2350,2350,2350,2350,70
|
|
20240805,093500,74859980,2325,2355,2355,2325,424
|
|
20240805,093400,73874030,2355,2325,2355,2325,7
|
|
20240805,093300,73857605,2325,2340,2340,2325,1570
|
|
20240805,093200,70191845,2340,2340,2340,2340,200
|
|
20240805,093100,69723845,2325,2340,2340,2325,74
|
|
20240805,093000,69551730,2340,2340,2340,2340,447
|
|
20240805,092900,68505750,2340,2340,2340,2340,6
|
|
20240805,092800,68491710,2340,2325,2340,2325,3660
|
|
20240805,092700,59940065,2320,2325,2325,2320,621
|
|
20240805,092600,58497575,2325,2320,2325,2320,153
|
|
20240805,092500,58141885,2325,2320,2325,2320,101
|
|
20240805,092400,57907065,2325,2310,2325,2310,141
|
|
20240805,092300,57580710,2310,2310,2315,2290,4007
|
|
20240805,092200,48356215,2310,2320,2320,2310,1134
|
|
20240805,092100,45731520,2320,2330,2330,2320,1684
|
|
20240805,092000,41822250,2325,2330,2340,2325,2323
|
|
20240805,091900,36421115,2340,2340,2340,2340,11
|
|
20240805,091800,36395375,2340,2340,2340,2340,0
|
|
20240805,091700,36395375,2340,2335,2380,2335,2179
|
|
20240805,091600,31299230,2340,2340,2340,2340,0
|
|
20240805,091500,31299230,2340,2330,2340,2320,2390
|
|
20240805,091400,25749285,2330,2355,2355,2330,2013
|
|
20240805,091300,21045895,2345,2345,2345,2345,500
|
|
20240805,091200,19873395,2345,2345,2350,2345,418
|
|
20240805,091100,18892435,2350,2350,2350,2350,41
|
|
20240805,091000,18796085,2335,2335,2340,2335,550
|
|
20240805,090900,17510025,2340,2350,2350,2340,424
|
|
20240805,090800,16517015,2375,2370,2375,2320,3382
|
|
20240805,090700,8566405,2375,2375,2375,2375,1056
|
|
20240805,090600,6058405,2380,2400,2400,2380,389
|
|
20240805,090500,5131390,2390,2390,2390,2390,0
|
|
20240805,090400,5131390,2390,2400,2400,2390,406
|
|
20240805,090300,4157820,2420,2420,2420,2405,782
|
|
20240805,090200,2267375,2425,2425,2425,2425,0
|
|
20240805,090100,2267375,2425,2425,2425,2425,1
|
|
20240805,090000,2264950,2425,2425,2425,2425,934
|