610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190700,1627976945,2130,2130,2130,2130,8344
|
|
20240802,190600,1627976945,2130,2130,2130,2130,0
|
|
20240802,190500,1627976945,2130,2130,2130,2130,0
|
|
20240802,190400,1627976945,2130,2130,2130,2130,0
|
|
20240802,190300,1627976945,2130,2130,2130,2130,0
|
|
20240802,190200,1627976945,2130,2130,2130,2130,0
|
|
20240802,190100,1627976945,2130,2130,2130,2130,0
|
|
20240802,190000,1627976945,2130,2130,2130,2130,0
|
|
20240802,185900,1627976945,2130,2130,2130,2130,0
|
|
20240802,185800,1627976945,2130,2130,2130,2130,0
|
|
20240802,185700,1627976945,2130,2130,2130,2130,0
|
|
20240802,185600,1627976945,2130,2130,2130,2130,0
|
|
20240802,185500,1627976945,2130,2130,2130,2130,0
|
|
20240802,185400,1627976945,2130,2130,2130,2130,0
|
|
20240802,185300,1627976945,2130,2130,2130,2130,0
|
|
20240802,185200,1627976945,2130,2130,2130,2130,0
|
|
20240802,185100,1627976945,2130,2130,2130,2130,0
|
|
20240802,185000,1627976945,2130,2130,2130,2130,0
|
|
20240802,184900,1627976945,2130,2130,2130,2130,0
|
|
20240802,184800,1627976945,2130,2130,2130,2130,0
|
|
20240802,184700,1627976945,2130,2130,2130,2130,0
|
|
20240802,184600,1627976945,2130,2130,2130,2130,0
|
|
20240802,184500,1627976945,2130,2130,2130,2130,0
|
|
20240802,184400,1627976945,2130,2130,2130,2130,0
|
|
20240802,184300,1627976945,2130,2130,2130,2130,0
|
|
20240802,184200,1627976945,2130,2130,2130,2130,0
|
|
20240802,184100,1627976945,2130,2130,2130,2130,0
|
|
20240802,184000,1627976945,2130,2130,2130,2130,0
|
|
20240802,183900,1627976945,2130,2130,2130,2130,0
|
|
20240802,183800,1627976945,2130,2130,2130,2130,0
|
|
20240802,183700,1627976945,2130,2130,2130,2130,8344
|
|
20240802,183600,1627976945,2130,2130,2130,2130,0
|
|
20240802,183500,1627976945,2130,2130,2130,2130,0
|
|
20240802,183400,1627976945,2130,2130,2130,2130,0
|
|
20240802,183300,1627976945,2130,2130,2130,2130,0
|
|
20240802,183200,1627976945,2130,2130,2130,2130,0
|
|
20240802,183100,1627976945,2130,2130,2130,2130,0
|
|
20240802,183000,1627976945,2130,2130,2130,2130,0
|
|
20240802,182900,1627976945,2130,2130,2130,2130,0
|
|
20240802,182800,1627976945,2130,2130,2130,2130,0
|
|
20240802,182700,1627976945,2130,2130,2130,2130,0
|
|
20240802,182600,1627976945,2130,2130,2130,2130,0
|
|
20240802,182500,1627976945,2130,2130,2130,2130,0
|
|
20240802,182400,1627976945,2130,2130,2130,2130,0
|
|
20240802,182300,1627976945,2130,2130,2130,2130,0
|
|
20240802,182200,1627976945,2130,2130,2130,2130,0
|
|
20240802,182100,1627976945,2130,2130,2130,2130,0
|
|
20240802,182000,1627976945,2130,2130,2130,2130,0
|
|
20240802,181900,1627976945,2130,2130,2130,2130,0
|
|
20240802,181800,1627976945,2130,2130,2130,2130,0
|
|
20240802,181700,1627976945,2130,2130,2130,2130,0
|
|
20240802,181600,1627976945,2130,2130,2130,2130,0
|
|
20240802,181500,1627976945,2130,2130,2130,2130,0
|
|
20240802,181400,1627976945,2130,2130,2130,2130,0
|
|
20240802,181300,1627976945,2130,2130,2130,2130,0
|
|
20240802,181200,1627976945,2130,2130,2130,2130,0
|
|
20240802,181100,1627976945,2130,2130,2130,2130,0
|
|
20240802,181000,1627976945,2130,2130,2130,2130,0
|
|
20240802,180900,1627976945,2130,2130,2130,2130,0
|
|
20240802,180800,1627976945,2130,2130,2130,2130,0
|
|
20240802,180700,1627976945,2130,2130,2130,2130,8344
|
|
20240802,180600,1627976945,2130,2130,2130,2130,0
|
|
20240802,180500,1627976945,2130,2130,2130,2130,0
|
|
20240802,180400,1627976945,2130,2130,2130,2130,0
|
|
20240802,180300,1627976945,2130,2130,2130,2130,0
|
|
20240802,180200,1627976945,2130,2130,2130,2130,0
|
|
20240802,180100,1627976945,2130,2130,2130,2130,0
|
|
20240802,180000,1627976945,2130,2130,2130,2130,0
|
|
20240802,175900,1627976945,2130,2130,2130,2130,0
|
|
20240802,175800,1627976945,2130,2130,2130,2130,0
|
|
20240802,175700,1627976945,2130,2130,2130,2130,0
|
|
20240802,175600,1627976945,2130,2130,2130,2130,0
|
|
20240802,175500,1627976945,2130,2130,2130,2130,0
|
|
20240802,175400,1627976945,2130,2130,2130,2130,0
|
|
20240802,175300,1627976945,2130,2130,2130,2130,0
|
|
20240802,175200,1627976945,2130,2130,2130,2130,0
|
|
20240802,175100,1627976945,2130,2130,2130,2130,0
|
|
20240802,175000,1627976945,2130,2130,2130,2130,0
|
|
20240802,174900,1627976945,2130,2130,2130,2130,0
|
|
20240802,174800,1627976945,2130,2130,2130,2130,0
|
|
20240802,174700,1627976945,2130,2130,2130,2130,0
|
|
20240802,174600,1627976945,2130,2130,2130,2130,0
|
|
20240802,174500,1627976945,2130,2130,2130,2130,0
|
|
20240802,174400,1627976945,2130,2130,2130,2130,0
|
|
20240802,174300,1627976945,2130,2130,2130,2130,0
|
|
20240802,174200,1627976945,2130,2130,2130,2130,0
|
|
20240802,174100,1627976945,2130,2130,2130,2130,0
|
|
20240802,174000,1627976945,2130,2130,2130,2130,0
|
|
20240802,173900,1627976945,2130,2130,2130,2130,0
|
|
20240802,173800,1627976945,2130,2130,2130,2130,0
|
|
20240802,173700,1627976945,2130,2130,2130,2130,8344
|
|
20240802,173600,1627976945,2130,2130,2130,2130,0
|
|
20240802,173500,1627976945,2130,2130,2130,2130,0
|
|
20240802,173400,1627976945,2130,2130,2130,2130,0
|
|
20240802,173300,1627976945,2130,2130,2130,2130,0
|
|
20240802,173200,1627976945,2130,2130,2130,2130,0
|
|
20240802,173100,1627976945,2130,2130,2130,2130,0
|
|
20240802,173000,1627976945,2130,2130,2130,2130,0
|
|
20240802,172900,1627976945,2130,2130,2130,2130,0
|
|
20240802,172800,1627976945,2130,2130,2130,2130,0
|
|
20240802,172700,1627976945,2130,2130,2130,2130,0
|
|
20240802,172600,1627976945,2130,2130,2130,2130,0
|
|
20240802,172500,1627976945,2130,2130,2130,2130,0
|
|
20240802,172400,1627976945,2130,2130,2130,2130,0
|
|
20240802,172300,1627976945,2130,2130,2130,2130,0
|
|
20240802,172200,1627976945,2130,2130,2130,2130,0
|
|
20240802,172100,1627976945,2130,2130,2130,2130,0
|
|
20240802,172000,1627976945,2130,2130,2130,2130,0
|
|
20240802,171900,1627976945,2130,2130,2130,2130,0
|
|
20240802,171800,1627976945,2130,2130,2130,2130,0
|
|
20240802,171700,1627976945,2130,2130,2130,2130,0
|
|
20240802,171600,1627976945,2130,2130,2130,2130,0
|
|
20240802,171500,1627976945,2130,2130,2130,2130,0
|
|
20240802,171400,1627976945,2130,2130,2130,2130,0
|
|
20240802,171300,1627976945,2130,2130,2130,2130,0
|
|
20240802,171200,1627976945,2130,2130,2130,2130,0
|
|
20240802,171100,1627976945,2130,2130,2130,2130,0
|
|
20240802,171000,1627976945,2130,2130,2130,2130,0
|
|
20240802,170900,1627976945,2130,2130,2130,2130,0
|
|
20240802,170800,1627976945,2130,2130,2130,2130,0
|
|
20240802,170700,1627976945,2130,2130,2130,2130,8344
|
|
20240802,170600,1627976945,2130,2130,2130,2130,0
|
|
20240802,170500,1627976945,2130,2130,2130,2130,0
|
|
20240802,170400,1627976945,2130,2130,2130,2130,0
|
|
20240802,170300,1627976945,2130,2130,2130,2130,0
|
|
20240802,170200,1627976945,2130,2130,2130,2130,0
|
|
20240802,170100,1627976945,2130,2130,2130,2130,0
|
|
20240802,170000,1627976945,2130,2130,2130,2130,0
|
|
20240802,165900,1627976945,2130,2130,2130,2130,0
|
|
20240802,165800,1627976945,2130,2130,2130,2130,0
|
|
20240802,165700,1627976945,2130,2130,2130,2130,0
|
|
20240802,165600,1627976945,2130,2130,2130,2130,0
|
|
20240802,165500,1627976945,2130,2130,2130,2130,0
|
|
20240802,165400,1627976945,2130,2130,2130,2130,0
|
|
20240802,165300,1627976945,2130,2130,2130,2130,0
|
|
20240802,165200,1627976945,2130,2130,2130,2130,0
|
|
20240802,165100,1627976945,2130,2130,2130,2130,0
|
|
20240802,165000,1627976945,2130,2130,2130,2130,0
|
|
20240802,164900,1627976945,2130,2130,2130,2130,0
|
|
20240802,164800,1627976945,2130,2130,2130,2130,0
|
|
20240802,164700,1627976945,2130,2130,2130,2130,0
|
|
20240802,164600,1627976945,2130,2130,2130,2130,0
|
|
20240802,164500,1627976945,2130,2130,2130,2130,0
|
|
20240802,164400,1627976945,2130,2130,2130,2130,0
|
|
20240802,164300,1627976945,2130,2130,2130,2130,0
|
|
20240802,164200,1627976945,2130,2130,2130,2130,0
|
|
20240802,164100,1627976945,2130,2130,2130,2130,0
|
|
20240802,164000,1627976945,2130,2130,2130,2130,0
|
|
20240802,163900,1627976945,2130,2130,2130,2130,0
|
|
20240802,163800,1627976945,2130,2130,2130,2130,0
|
|
20240802,163700,1627976945,2130,2130,2130,2130,8344
|
|
20240802,163600,1627976945,2130,2130,2130,2130,0
|
|
20240802,163500,1627976945,2130,2130,2130,2130,0
|
|
20240802,163400,1627976945,2130,2130,2130,2130,0
|
|
20240802,163300,1627976945,2130,2130,2130,2130,0
|
|
20240802,163200,1627976945,2130,2130,2130,2130,0
|
|
20240802,163100,1627976945,2130,2130,2130,2130,0
|
|
20240802,163000,1627976945,2130,2130,2130,2130,0
|
|
20240802,162900,1627976945,2130,2130,2130,2130,0
|
|
20240802,162800,1627976945,2130,2130,2130,2130,0
|
|
20240802,162700,1627976945,2130,2130,2130,2130,0
|
|
20240802,162600,1627976945,2130,2130,2130,2130,0
|
|
20240802,162500,1627976945,2130,2130,2130,2130,0
|
|
20240802,162400,1627976945,2130,2130,2130,2130,0
|
|
20240802,162300,1627976945,2130,2130,2130,2130,0
|
|
20240802,162200,1627976945,2130,2130,2130,2130,0
|
|
20240802,162100,1627976945,2130,2130,2130,2130,0
|
|
20240802,162000,1627976945,2130,2130,2130,2130,0
|
|
20240802,161900,1627976945,2130,2130,2130,2130,0
|
|
20240802,161800,1627976945,2130,2130,2130,2130,0
|
|
20240802,161700,1627976945,2130,2130,2130,2130,0
|
|
20240802,161600,1627976945,2130,2130,2130,2130,0
|
|
20240802,161500,1627976945,2130,2130,2130,2130,0
|
|
20240802,161400,1627976945,2130,2130,2130,2130,0
|
|
20240802,161300,1627976945,2130,2130,2130,2130,0
|
|
20240802,161200,1627976945,2130,2130,2130,2130,0
|
|
20240802,161100,1627976945,2130,2130,2130,2130,0
|
|
20240802,161000,1627976945,2130,2130,2130,2130,0
|
|
20240802,160900,1627976945,2130,2130,2130,2130,0
|
|
20240802,160800,1627976945,2130,2130,2130,2130,0
|
|
20240802,160700,1627976945,2130,2130,2130,2130,8344
|
|
20240802,160600,1627976945,2130,2130,2130,2130,0
|
|
20240802,160500,1627976945,2130,2130,2130,2130,0
|
|
20240802,160400,1627976945,2130,2130,2130,2130,0
|
|
20240802,160300,1627976945,2130,2130,2130,2130,0
|
|
20240802,160200,1627976945,2130,2130,2130,2130,0
|
|
20240802,160100,1627976945,2130,2130,2130,2130,0
|
|
20240802,160000,1627976945,2130,2130,2130,2130,0
|
|
20240802,155900,1627976945,2130,2130,2130,2130,0
|
|
20240802,155800,1627976945,2130,2130,2130,2130,0
|
|
20240802,155700,1627976945,2130,2130,2130,2130,0
|
|
20240802,155600,1627976945,2130,2130,2130,2130,0
|
|
20240802,155500,1627976945,2130,2130,2130,2130,0
|
|
20240802,155400,1627976945,2130,2130,2130,2130,0
|
|
20240802,155300,1627976945,2130,2130,2130,2130,0
|
|
20240802,155200,1627976945,2130,2130,2130,2130,0
|
|
20240802,155100,1627976945,2130,2130,2130,2130,0
|
|
20240802,155000,1627976945,2130,2130,2130,2130,0
|
|
20240802,154900,1627976945,2130,2130,2130,2130,0
|
|
20240802,154800,1627976945,2130,2130,2130,2130,0
|
|
20240802,154700,1627976945,2130,2130,2130,2130,0
|
|
20240802,154600,1627976945,2130,2130,2130,2130,0
|
|
20240802,154500,1627976945,2130,2130,2130,2130,0
|
|
20240802,154400,1627976945,2130,2130,2130,2130,0
|
|
20240802,154300,1627976945,2130,2130,2130,2130,0
|
|
20240802,154200,1627976945,2130,2130,2130,2130,0
|
|
20240802,154100,1627976945,2130,2130,2130,2130,0
|
|
20240802,154000,1627976945,2130,2130,2130,2130,0
|
|
20240802,153900,1627976945,2130,2130,2130,2130,0
|
|
20240802,153800,1627976945,2130,2130,2130,2130,0
|
|
20240802,153700,1627976945,2130,2130,2130,2130,8344
|
|
20240802,153600,1627976945,2130,2130,2130,2130,0
|
|
20240802,153500,1627976945,2130,2130,2130,2130,0
|
|
20240802,153400,1627976945,2130,2130,2130,2130,0
|
|
20240802,153300,1627976945,2130,2130,2130,2130,0
|
|
20240802,153200,1627976945,2130,2130,2130,2130,0
|
|
20240802,153100,1627976945,2130,2130,2130,2130,0
|
|
20240802,153000,1627976945,2130,2130,2130,2130,8344
|
|
20240802,152900,1610204225,2140,2140,2140,2140,0
|
|
20240802,152800,1610204225,2140,2140,2140,2140,0
|
|
20240802,152700,1610204225,2140,2140,2140,2140,0
|
|
20240802,152600,1610204225,2140,2140,2140,2140,0
|
|
20240802,152500,1610204225,2140,2140,2140,2140,0
|
|
20240802,152400,1610204225,2140,2140,2140,2140,0
|
|
20240802,152300,1610204225,2140,2140,2140,2140,0
|
|
20240802,152200,1610204225,2140,2140,2140,2140,0
|
|
20240802,152100,1610204225,2140,2140,2140,2140,0
|
|
20240802,152000,1610204225,2140,2140,2140,2140,0
|
|
20240802,151900,1610204225,2140,2135,2140,2135,428
|
|
20240802,151800,1609290440,2135,2135,2140,2135,1826
|
|
20240802,151700,1605389530,2135,2130,2135,2130,2259
|
|
20240802,151600,1600568420,2130,2140,2140,2130,661
|
|
20240802,151500,1599160450,2140,2140,2140,2140,1
|
|
20240802,151400,1599158310,2140,2140,2140,2140,1
|
|
20240802,151300,1599156170,2135,2135,2140,2130,3326
|
|
20240802,151200,1592069280,2135,2130,2135,2125,731
|
|
20240802,151100,1590509065,2135,2135,2135,2135,0
|
|
20240802,151000,1590509065,2135,2135,2135,2135,1200
|
|
20240802,150900,1587947065,2135,2140,2140,2135,2299
|
|
20240802,150800,1583038695,2135,2135,2135,2135,300
|
|
20240802,150700,1582398195,2135,2135,2135,2135,2342
|
|
20240802,150600,1577398025,2130,2130,2130,2130,0
|
|
20240802,150500,1577398025,2130,2130,2130,2130,159
|
|
20240802,150400,1577059355,2135,2135,2135,2135,5682
|
|
20240802,150300,1564928285,2130,2125,2135,2125,3354
|
|
20240802,150200,1557789260,2125,2125,2125,2125,0
|
|
20240802,150100,1557789260,2125,2125,2125,2125,0
|
|
20240802,150000,1557789260,2125,2120,2125,2120,101
|
|
20240802,145900,1557575135,2120,2120,2120,2120,1
|
|
20240802,145800,1557573015,2120,2120,2120,2120,0
|
|
20240802,145700,1557573015,2120,2120,2120,2120,650
|
|
20240802,145600,1556195015,2120,2115,2120,2115,655
|
|
20240802,145500,1554806440,2115,2120,2120,2115,505
|
|
20240802,145400,1553735865,2120,2120,2120,2120,24
|
|
20240802,145300,1553684985,2120,2120,2120,2120,976
|
|
20240802,145200,1551615865,2120,2120,2120,2120,800
|
|
20240802,145100,1549919865,2120,2120,2120,2120,0
|
|
20240802,145000,1549919865,2120,2120,2120,2120,0
|
|
20240802,144900,1549919865,2120,2120,2120,2120,0
|
|
20240802,144800,1549919865,2120,2120,2120,2120,2313
|
|
20240802,144700,1545016305,2120,2120,2120,2120,0
|
|
20240802,144600,1545016305,2120,2120,2120,2120,224
|
|
20240802,144500,1544541425,2120,2120,2120,2120,160
|
|
20240802,144400,1544202225,2120,2120,2120,2120,0
|
|
20240802,144300,1544202225,2120,2120,2120,2120,3404
|
|
20240802,144200,1536985745,2125,2130,2130,2125,697
|
|
20240802,144100,1535503120,2125,2125,2125,2125,0
|
|
20240802,144000,1535503120,2125,2125,2125,2125,0
|
|
20240802,143900,1535503120,2125,2125,2125,2125,0
|
|
20240802,143800,1535503120,2125,2125,2125,2125,703
|
|
20240802,143700,1534009245,2130,2130,2130,2130,0
|
|
20240802,143600,1534009245,2130,2130,2130,2130,1
|
|
20240802,143500,1534007115,2115,2120,2120,2115,2669
|
|
20240802,143400,1528349980,2120,2115,2120,2115,801
|
|
20240802,143300,1526654360,2120,2120,2120,2120,2183
|
|
20240802,143200,1522026400,2120,2125,2125,2115,2252
|
|
20240802,143100,1517258990,2115,2125,2125,2115,13245
|
|
20240802,143000,1489180895,2125,2125,2125,2125,2957
|
|
20240802,142900,1482897270,2125,2125,2125,2125,700
|
|
20240802,142800,1481409770,2130,2120,2130,2120,2
|
|
20240802,142700,1481405520,2130,2125,2130,2120,1570
|
|
20240802,142600,1478076960,2125,2125,2125,2125,3946
|
|
20240802,142500,1469691710,2125,2130,2130,2125,6269
|
|
20240802,142400,1456340530,2130,2130,2130,2130,5001
|
|
20240802,142300,1445688400,2135,2130,2135,2130,1538
|
|
20240802,142200,1442412270,2130,2135,2135,2130,1386
|
|
20240802,142100,1439459570,2135,2135,2135,2135,391
|
|
20240802,142000,1438624785,2140,2140,2140,2140,0
|
|
20240802,141900,1438624785,2140,2140,2140,2140,0
|
|
20240802,141800,1438624785,2140,2140,2140,2140,436
|
|
20240802,141700,1437691745,2140,2140,2140,2140,4199
|
|
20240802,141600,1428705885,2140,2140,2140,2140,0
|
|
20240802,141500,1428705885,2140,2140,2140,2140,1838
|
|
20240802,141400,1424772565,2145,2145,2145,2145,0
|
|
20240802,141300,1424772565,2145,2145,2145,2145,498
|
|
20240802,141200,1423704355,2140,2140,2140,2140,2200
|
|
20240802,141100,1418996355,2145,2145,2145,2145,2
|
|
20240802,141000,1418992065,2145,2145,2145,2145,0
|
|
20240802,140900,1418992065,2145,2145,2145,2145,0
|
|
20240802,140800,1418992065,2145,2145,2145,2145,0
|
|
20240802,140700,1418992065,2145,2145,2145,2145,0
|
|
20240802,140600,1418992065,2145,2150,2150,2145,1250
|
|
20240802,140500,1416310810,2145,2145,2145,2145,1
|
|
20240802,140400,1416308665,2150,2155,2155,2150,899
|
|
20240802,140300,1414374505,2155,2155,2160,2155,1423
|
|
20240802,140200,1411305675,2165,2165,2165,2165,47
|
|
20240802,140100,1411203920,2155,2155,2155,2155,1075
|
|
20240802,140000,1408887295,2155,2155,2155,2155,467
|
|
20240802,135900,1407880910,2150,2155,2155,2150,461
|
|
20240802,135800,1406889750,2150,2155,2155,2150,1836
|
|
20240802,135700,1402942345,2155,2155,2155,2155,6002
|
|
20240802,135600,1390008035,2155,2160,2160,2155,1792
|
|
20240802,135500,1386139715,2160,2155,2160,2155,729
|
|
20240802,135400,1384568710,2155,2150,2155,2150,734
|
|
20240802,135300,1382989590,2150,2150,2150,2150,498
|
|
20240802,135200,1381918890,2150,2140,2150,2140,3275
|
|
20240802,135100,1374904555,2140,2130,2140,2130,119
|
|
20240802,135000,1374650925,2140,2140,2140,2140,0
|
|
20240802,134900,1374650925,2140,2130,2140,2130,446
|
|
20240802,134800,1373699125,2140,2140,2140,2140,2
|
|
20240802,134700,1373694845,2140,2130,2140,2130,1501
|
|
20240802,134600,1370497695,2125,2140,2140,2125,19228
|
|
20240802,134500,1329568360,2150,2145,2155,2130,16214
|
|
20240802,134400,1294904165,2145,2145,2145,2145,6391
|
|
20240802,134300,1281195470,2155,2155,2155,2155,117
|
|
20240802,134200,1280943335,2155,2155,2155,2155,746
|
|
20240802,134100,1279335705,2155,2155,2155,2155,254
|
|
20240802,134000,1278788335,2150,2150,2150,2150,4784
|
|
20240802,133900,1268502735,2155,2155,2155,2155,0
|
|
20240802,133800,1268502735,2155,2155,2155,2155,8
|
|
20240802,133700,1268485495,2160,2160,2160,2160,0
|
|
20240802,133600,1268485495,2160,2160,2160,2160,0
|
|
20240802,133500,1268485495,2160,2160,2160,2160,0
|
|
20240802,133400,1268485495,2160,2160,2160,2160,1
|
|
20240802,133300,1268483335,2155,2155,2155,2155,895
|
|
20240802,133200,1266554610,2150,2160,2160,2150,23
|
|
20240802,133100,1266505135,2165,2170,2170,2165,1466
|
|
20240802,133000,1263331130,2165,2165,2165,2165,534
|
|
20240802,132900,1262175020,2165,2170,2170,2165,3068
|
|
20240802,132800,1255527665,2165,2170,2180,2165,7950
|
|
20240802,132700,1238260445,2170,2155,2170,2155,5111
|
|
20240802,132600,1227204015,2155,2150,2155,2150,447
|
|
20240802,132500,1226242950,2150,2140,2150,2140,2228
|
|
20240802,132400,1221467180,2140,2150,2150,2130,10098
|
|
20240802,132300,1199930270,2150,2150,2150,2150,0
|
|
20240802,132200,1199930270,2150,2140,2150,2140,800
|
|
20240802,132100,1198213270,2140,2145,2145,2140,711
|
|
20240802,132000,1196690585,2145,2145,2145,2145,1
|
|
20240802,131900,1196688440,2155,2155,2155,2155,273
|
|
20240802,131800,1196100125,2150,2135,2150,2135,28
|
|
20240802,131700,1196040330,2140,2140,2140,2140,312
|
|
20240802,131600,1195372650,2150,2135,2150,2130,4641
|
|
20240802,131500,1185470190,2155,2150,2155,2135,2688
|
|
20240802,131400,1179720590,2150,2150,2150,2150,3
|
|
20240802,131300,1179714140,2155,2155,2155,2145,3637
|
|
20240802,131200,1171910000,2160,2160,2160,2160,115
|
|
20240802,131100,1171661600,2160,2155,2160,2155,117
|
|
20240802,131000,1171409460,2155,2155,2160,2155,2559
|
|
20240802,130900,1165892570,2155,2155,2160,2155,2004
|
|
20240802,130800,1161573940,2150,2150,2150,2150,516
|
|
20240802,130700,1160464540,2150,2155,2155,2150,9
|
|
20240802,130600,1160445170,2155,2145,2155,2145,824
|
|
20240802,130500,1158677640,2145,2150,2155,2145,489
|
|
20240802,130400,1157627620,2150,2150,2150,2150,227
|
|
20240802,130300,1157139570,2150,2145,2150,2140,4723
|
|
20240802,130200,1147027770,2150,2150,2155,2140,3510
|
|
20240802,130100,1139500765,2155,2175,2175,2140,10123
|
|
20240802,130000,1117749860,2160,2165,2165,2160,281
|
|
20240802,125900,1117141745,2175,2165,2175,2165,3997
|
|
20240802,125800,1108487680,2160,2180,2180,2160,16854
|
|
20240802,125700,1072007790,2180,2185,2185,2165,12234
|
|
20240802,125600,1045375580,2185,2185,2185,2185,64
|
|
20240802,125500,1045235740,2190,2195,2195,2190,442
|
|
20240802,125400,1044267510,2195,2190,2195,2190,5828
|
|
20240802,125300,1031475075,2190,2190,2195,2190,3078
|
|
20240802,125200,1024728685,2180,2190,2195,2180,9459
|
|
20240802,125100,1004042835,2195,2190,2195,2185,4522
|
|
20240802,125000,994143055,2180,2200,2200,2180,4492
|
|
20240802,124900,984306550,2200,2205,2215,2195,17539
|
|
20240802,124800,945574350,2205,2195,2205,2195,10989
|
|
20240802,124700,921386640,2195,2190,2195,2185,12282
|
|
20240802,124600,894489160,2185,2170,2190,2170,8182
|
|
20240802,124500,876654900,2170,2170,2170,2170,1879
|
|
20240802,124400,872577470,2175,2170,2175,2170,2300
|
|
20240802,124300,867577470,2175,2170,2175,2170,1172
|
|
20240802,124200,865031385,2170,2170,2170,2170,300
|
|
20240802,124100,864380385,2170,2170,2170,2170,111
|
|
20240802,124000,864139515,2145,2170,2170,2145,5299
|
|
20240802,123900,852729795,2165,2160,2165,2155,1081
|
|
20240802,123800,850391040,2150,2155,2160,2150,1882
|
|
20240802,123700,846343200,2155,2150,2155,2150,3224
|
|
20240802,123600,839411585,2150,2160,2160,2150,2896
|
|
20240802,123500,833170710,2160,2165,2165,2160,559
|
|
20240802,123400,831962475,2170,2160,2170,2160,103
|
|
20240802,123300,831739065,2165,2155,2165,2155,250
|
|
20240802,123200,831199135,2150,2170,2170,2150,24367
|
|
20240802,123100,778598930,2170,2175,2175,2165,5085
|
|
20240802,123000,767565795,2175,2175,2185,2175,645
|
|
20240802,122900,766162640,2175,2175,2190,2170,7320
|
|
20240802,122800,750222595,2180,2175,2180,2175,1138
|
|
20240802,122700,747743680,2175,2175,2200,2175,10969
|
|
20240802,122600,723758720,2175,2195,2195,2170,9350
|
|
20240802,122500,703371300,2195,2170,2195,2170,9843
|
|
20240802,122400,681930250,2175,2180,2180,2170,354
|
|
20240802,122300,681160795,2170,2180,2180,2170,4278
|
|
20240802,122200,671852730,2180,2195,2200,2180,9564
|
|
20240802,122100,650888180,2200,2185,2210,2170,43960
|
|
20240802,122000,554351395,2185,2190,2200,2180,34885
|
|
20240802,121900,477978425,2185,2160,2200,2160,42869
|
|
20240802,121800,384581195,2160,2135,2160,2135,9942
|
|
20240802,121700,363133375,2135,2150,2155,2135,2221
|
|
20240802,121600,358367090,2140,2145,2145,2125,4039
|
|
20240802,121500,349734385,2145,2160,2170,2145,6835
|
|
20240802,121400,335006555,2170,2155,2180,2155,21649
|
|
20240802,121300,288175160,2150,2145,2150,2130,12256
|
|
20240802,121200,261938290,2135,2130,2150,2130,21943
|
|
20240802,121100,215060505,2130,2115,2130,2115,5500
|
|
20240802,121000,203360045,2110,2110,2110,2110,5
|
|
20240802,120900,203349495,2115,2115,2115,2115,0
|
|
20240802,120800,203349495,2115,2115,2115,2115,1090
|
|
20240802,120700,201044145,2110,2110,2110,2110,100
|
|
20240802,120600,200833145,2105,2105,2105,2105,0
|
|
20240802,120500,200833145,2105,2105,2105,2105,0
|
|
20240802,120400,200833145,2105,2105,2105,2105,0
|
|
20240802,120300,200833145,2105,2105,2105,2105,200
|
|
20240802,120200,200412145,2105,2105,2105,2105,81
|
|
20240802,120100,200241640,2110,2110,2110,2110,109
|
|
20240802,120000,200011650,2110,2110,2110,2110,1544
|
|
20240802,115900,196753810,2115,2115,2115,2115,0
|
|
20240802,115800,196753810,2115,2115,2115,2115,0
|
|
20240802,115700,196753810,2115,2115,2115,2115,400
|
|
20240802,115600,195907810,2115,2115,2115,2115,0
|
|
20240802,115500,195907810,2115,2115,2115,2115,0
|
|
20240802,115400,195907810,2115,2115,2115,2115,1422
|
|
20240802,115300,192900280,2110,2110,2110,2110,0
|
|
20240802,115200,192900280,2110,2110,2110,2110,0
|
|
20240802,115100,192900280,2110,2110,2110,2110,0
|
|
20240802,115000,192900280,2110,2110,2110,2110,10
|
|
20240802,114900,192879180,2110,2110,2110,2110,0
|
|
20240802,114800,192879180,2110,2110,2110,2110,0
|
|
20240802,114700,192879180,2110,2110,2110,2110,0
|
|
20240802,114600,192879180,2110,2110,2110,2110,0
|
|
20240802,114500,192879180,2110,2110,2110,2110,770
|
|
20240802,114400,191254480,2110,2110,2110,2110,0
|
|
20240802,114300,191254480,2110,2110,2110,2110,10
|
|
20240802,114200,191233380,2110,2110,2110,2110,0
|
|
20240802,114100,191233380,2110,2110,2110,2110,0
|
|
20240802,114000,191233380,2110,2110,2110,2110,0
|
|
20240802,113900,191233380,2110,2110,2110,2110,10
|
|
20240802,113800,191212280,2110,2110,2110,2110,0
|
|
20240802,113700,191212280,2110,2110,2110,2110,0
|
|
20240802,113600,191212280,2110,2110,2110,2110,0
|
|
20240802,113500,191212280,2110,2110,2110,2110,1000
|
|
20240802,113400,189102280,2120,2120,2120,2120,0
|
|
20240802,113300,189102280,2120,2120,2120,2120,43
|
|
20240802,113200,189011120,2130,2130,2130,2130,0
|
|
20240802,113100,189011120,2130,2130,2130,2130,1
|
|
20240802,113000,189008990,2120,2120,2120,2120,1516
|
|
20240802,112900,185795070,2120,2115,2120,2115,1058
|
|
20240802,112800,183552610,2110,2110,2110,2110,0
|
|
20240802,112700,183552610,2110,2110,2110,2110,134
|
|
20240802,112600,183269870,2110,2105,2110,2105,714
|
|
20240802,112500,181764580,2105,2105,2105,2105,100
|
|
20240802,112400,181554080,2110,2110,2110,2110,0
|
|
20240802,112300,181554080,2110,2110,2110,2110,0
|
|
20240802,112200,181554080,2110,2110,2110,2110,48
|
|
20240802,112100,181452800,2110,2110,2110,2110,2
|
|
20240802,112000,181448580,2115,2115,2115,2115,0
|
|
20240802,111900,181448580,2115,2115,2115,2115,0
|
|
20240802,111800,181448580,2115,2115,2115,2115,0
|
|
20240802,111700,181448580,2115,2115,2115,2115,1
|
|
20240802,111600,181446465,2110,2110,2110,2110,0
|
|
20240802,111500,181446465,2110,2110,2110,2110,0
|
|
20240802,111400,181446465,2110,2110,2110,2110,0
|
|
20240802,111300,181446465,2110,2110,2110,2110,98
|
|
20240802,111200,181239685,2110,2110,2110,2110,0
|
|
20240802,111100,181239685,2110,2110,2110,2110,552
|
|
20240802,111000,180074965,2115,2115,2115,2115,50
|
|
20240802,110900,179969215,2115,2115,2115,2115,0
|
|
20240802,110800,179969215,2115,2115,2115,2115,0
|
|
20240802,110700,179969215,2115,2115,2115,2115,20
|
|
20240802,110600,179926915,2115,2115,2115,2115,10
|
|
20240802,110500,179905765,2110,2105,2110,2105,250
|
|
20240802,110400,179378565,2110,2110,2110,2110,20
|
|
20240802,110300,179336365,2105,2110,2110,2105,23
|
|
20240802,110200,179287940,2110,2115,2115,2110,657
|
|
20240802,110100,177900965,2110,2110,2110,2110,1287
|
|
20240802,110000,175185395,2110,2110,2110,2110,626
|
|
20240802,105900,173864535,2110,2110,2110,2110,0
|
|
20240802,105800,173864535,2110,2105,2110,2105,216
|
|
20240802,105700,173409850,2110,2110,2110,2110,0
|
|
20240802,105600,173409850,2110,2110,2110,2110,0
|
|
20240802,105500,173409850,2110,2105,2110,2105,1112
|
|
20240802,105400,171069030,2105,2105,2105,2105,0
|
|
20240802,105300,171069030,2105,2105,2105,2105,0
|
|
20240802,105200,171069030,2105,2105,2105,2105,0
|
|
20240802,105100,171069030,2105,2100,2105,2100,571
|
|
20240802,105000,169869925,2100,2100,2100,2100,951
|
|
20240802,104900,167872825,2110,2110,2110,2110,3
|
|
20240802,104800,167866495,2105,2105,2105,2105,201
|
|
20240802,104700,167443390,2120,2120,2120,2120,0
|
|
20240802,104600,167443390,2120,2115,2120,2110,10
|
|
20240802,104500,167422265,2105,2105,2105,2105,436
|
|
20240802,104400,166504485,2120,2120,2120,2120,1
|
|
20240802,104300,166502365,2105,2110,2120,2105,3071
|
|
20240802,104200,160037175,2120,2120,2120,2120,1
|
|
20240802,104100,160035055,2110,2110,2110,2110,1856
|
|
20240802,104000,156118895,2125,2125,2125,2125,1
|
|
20240802,103900,156116770,2130,2130,2130,2130,0
|
|
20240802,103800,156116770,2130,2130,2130,2130,1
|
|
20240802,103700,156114640,2125,2125,2125,2125,2926
|
|
20240802,103600,149896890,2125,2120,2125,2120,1701
|
|
20240802,103500,146290765,2120,2120,2125,2120,1103
|
|
20240802,103400,143952395,2120,2115,2120,2110,1004
|
|
20240802,103300,141828935,2115,2115,2115,2115,0
|
|
20240802,103200,141828935,2115,2115,2115,2115,0
|
|
20240802,103100,141828935,2115,2105,2115,2105,193
|
|
20240802,103000,141422630,2115,2110,2115,2110,645
|
|
20240802,102900,140061670,2110,2110,2115,2110,220
|
|
20240802,102800,139597445,2110,2105,2110,2100,4334
|
|
20240802,102700,130473405,2100,2100,2100,2100,291
|
|
20240802,102600,129862305,2105,2105,2105,2095,1067
|
|
20240802,102500,127621620,2100,2100,2100,2100,50
|
|
20240802,102400,127516620,2110,2100,2115,2100,1866
|
|
20240802,102300,123597995,2115,2115,2115,2115,0
|
|
20240802,102200,123597995,2115,2115,2115,2115,0
|
|
20240802,102100,123597995,2115,2115,2115,2115,0
|
|
20240802,102000,123597995,2115,2115,2115,2115,0
|
|
20240802,101900,123597995,2115,2115,2115,2115,0
|
|
20240802,101800,123597995,2115,2100,2115,2100,21
|
|
20240802,101700,123553880,2115,2115,2115,2115,0
|
|
20240802,101600,123553880,2115,2115,2115,2115,0
|
|
20240802,101500,123553880,2115,2110,2115,2110,1016
|
|
20240802,101400,121410040,2100,2100,2100,2100,0
|
|
20240802,101300,121410040,2100,2100,2100,2100,1726
|
|
20240802,101200,117785440,2110,2110,2110,2110,0
|
|
20240802,101100,117785440,2110,2110,2110,2110,0
|
|
20240802,101000,117785440,2110,2105,2110,2100,1502
|
|
20240802,100900,114628675,2115,2115,2115,2115,1
|
|
20240802,100800,114626560,2110,2110,2110,2110,20
|
|
20240802,100700,114584360,2105,2105,2105,2105,1049
|
|
20240802,100600,112376215,2110,2110,2110,2110,0
|
|
20240802,100500,112376215,2110,2110,2110,2110,1
|
|
20240802,100400,112374105,2110,2110,2110,2110,1
|
|
20240802,100300,112371995,2115,2115,2115,2115,0
|
|
20240802,100200,112371995,2115,2115,2115,2115,6
|
|
20240802,100100,112359305,2105,2105,2105,2105,63
|
|
20240802,100000,112226690,2110,2110,2110,2110,100
|
|
20240802,095900,112015690,2115,2115,2115,2115,1
|
|
20240802,095800,112013575,2105,2105,2105,2105,2000
|
|
20240802,095700,107803575,2115,2115,2115,2115,2
|
|
20240802,095600,107799345,2115,2115,2115,2105,102
|
|
20240802,095500,107584615,2110,2110,2110,2110,0
|
|
20240802,095400,107584615,2110,2110,2110,2110,39
|
|
20240802,095300,107502325,2115,2115,2115,2115,1
|
|
20240802,095200,107500210,2110,2110,2110,2110,1061
|
|
20240802,095100,105261500,2115,2115,2115,2115,0
|
|
20240802,095000,105261500,2115,2115,2115,2115,0
|
|
20240802,094900,105261500,2115,2110,2115,2105,2001
|
|
20240802,094800,101048135,2115,2110,2115,2110,751
|
|
20240802,094700,99463520,2105,2105,2105,2105,0
|
|
20240802,094600,99463520,2105,2110,2110,2105,273
|
|
20240802,094500,98888080,2110,2110,2110,2110,455
|
|
20240802,094400,97928030,2110,2110,2110,2110,605
|
|
20240802,094300,96651480,2110,2110,2110,2110,0
|
|
20240802,094200,96651480,2110,2110,2110,2110,400
|
|
20240802,094100,95807480,2115,2115,2115,2115,97
|
|
20240802,094000,95602325,2120,2120,2120,2120,1000
|
|
20240802,093900,93482325,2120,2120,2120,2120,0
|
|
20240802,093800,93482325,2120,2120,2120,2120,0
|
|
20240802,093700,93482325,2120,2120,2120,2120,0
|
|
20240802,093600,93482325,2120,2110,2120,2110,79
|
|
20240802,093500,93315625,2110,2110,2110,2110,1000
|
|
20240802,093400,91205625,2110,2110,2110,2110,0
|
|
20240802,093300,91205625,2110,2110,2110,2110,0
|
|
20240802,093200,91205625,2110,2110,2110,2110,1083
|
|
20240802,093100,88920495,2110,2110,2110,2110,882
|
|
20240802,093000,87059475,2110,2110,2110,2110,1
|
|
20240802,092900,87057365,2110,2120,2120,2110,25
|
|
20240802,092800,87004575,2115,2120,2120,2110,3701
|
|
20240802,092700,79190455,2110,2110,2110,2110,1149
|
|
20240802,092600,76766065,2110,2110,2110,2110,2000
|
|
20240802,092500,72546065,2110,2115,2115,2110,1242
|
|
20240802,092400,69922945,2110,2115,2115,2110,171
|
|
20240802,092300,69561885,2115,2115,2115,2115,2987
|
|
20240802,092200,63244380,2115,2115,2115,2115,309
|
|
20240802,092100,62590845,2120,2115,2120,2115,1066
|
|
20240802,092000,60331255,2115,2120,2120,2115,2107
|
|
20240802,091900,55864835,2125,2125,2125,2125,823
|
|
20240802,091800,54115960,2125,2125,2125,2125,10
|
|
20240802,091700,54094710,2125,2130,2130,2125,513
|
|
20240802,091600,53004570,2120,2125,2125,2120,1001
|
|
20240802,091500,50881945,2125,2125,2125,2125,0
|
|
20240802,091400,50881945,2125,2130,2130,2125,2510
|
|
20240802,091300,45538195,2135,2135,2135,2135,463
|
|
20240802,091200,44549690,2135,2135,2135,2135,2
|
|
20240802,091100,44545420,2135,2140,2140,2135,1365
|
|
20240802,091000,41624820,2145,2145,2145,2145,510
|
|
20240802,090900,40530870,2145,2145,2150,2145,522
|
|
20240802,090800,39411165,2150,2150,2150,2150,1001
|
|
20240802,090700,37259015,2145,2150,2150,2145,300
|
|
20240802,090600,36615015,2150,2140,2150,2140,2771
|
|
20240802,090500,30664530,2140,2140,2140,2140,3668
|
|
20240802,090400,22815010,2135,2135,2135,2135,630
|
|
20240802,090300,21469960,2135,2120,2140,2120,4088
|
|
20240802,090200,12782580,2120,2120,2130,2120,2599
|
|
20240802,090100,7267880,2130,2130,2130,2130,1050
|
|
20240802,090000,5031380,2130,2120,2130,2120,2170
|