611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190800,11250990347,1990,1990,1990,1990,32397
|
|
20240805,190700,11250990347,1990,1990,1990,1990,0
|
|
20240805,190600,11250990347,1990,1990,1990,1990,0
|
|
20240805,190500,11250990347,1990,1990,1990,1990,0
|
|
20240805,190400,11250990347,1990,1990,1990,1990,0
|
|
20240805,190300,11250990347,1990,1990,1990,1990,0
|
|
20240805,190200,11250990347,1990,1990,1990,1990,0
|
|
20240805,190100,11250990347,1990,1990,1990,1990,0
|
|
20240805,190000,11250990347,1990,1990,1990,1990,0
|
|
20240805,185900,11250990347,1990,1990,1990,1990,0
|
|
20240805,185800,11250990347,1990,1990,1990,1990,0
|
|
20240805,185700,11250990347,1990,1990,1990,1990,0
|
|
20240805,185600,11250990347,1990,1990,1990,1990,0
|
|
20240805,185500,11250990347,1990,1990,1990,1990,0
|
|
20240805,185400,11250990347,1990,1990,1990,1990,0
|
|
20240805,185300,11250990347,1990,1990,1990,1990,0
|
|
20240805,185200,11250990347,1990,1990,1990,1990,0
|
|
20240805,185100,11250990347,1990,1990,1990,1990,0
|
|
20240805,185000,11250990347,1990,1990,1990,1990,0
|
|
20240805,184900,11250990347,1990,1990,1990,1990,0
|
|
20240805,184800,11250990347,1990,1990,1990,1990,0
|
|
20240805,184700,11250990347,1990,1990,1990,1990,0
|
|
20240805,184600,11250990347,1990,1990,1990,1990,0
|
|
20240805,184500,11250990347,1990,1990,1990,1990,0
|
|
20240805,184400,11250990347,1990,1990,1990,1990,0
|
|
20240805,184300,11250990347,1990,1990,1990,1990,0
|
|
20240805,184200,11250990347,1990,1990,1990,1990,0
|
|
20240805,184100,11250990347,1990,1990,1990,1990,0
|
|
20240805,184000,11250990347,1990,1990,1990,1990,0
|
|
20240805,183900,11250990347,1990,1990,1990,1990,0
|
|
20240805,183800,11250990347,1990,1990,1990,1990,32397
|
|
20240805,183700,11250990347,1990,1990,1990,1990,0
|
|
20240805,183600,11250990347,1990,1990,1990,1990,0
|
|
20240805,183500,11250990347,1990,1990,1990,1990,0
|
|
20240805,183400,11250990347,1990,1990,1990,1990,0
|
|
20240805,183300,11250990347,1990,1990,1990,1990,0
|
|
20240805,183200,11250990347,1990,1990,1990,1990,0
|
|
20240805,183100,11250990347,1990,1990,1990,1990,0
|
|
20240805,183000,11250990347,1990,1990,1990,1990,0
|
|
20240805,182900,11250990347,1990,1990,1990,1990,0
|
|
20240805,182800,11250990347,1990,1990,1990,1990,0
|
|
20240805,182700,11250990347,1990,1990,1990,1990,0
|
|
20240805,182600,11250990347,1990,1990,1990,1990,0
|
|
20240805,182500,11250990347,1990,1990,1990,1990,0
|
|
20240805,182400,11250990347,1990,1990,1990,1990,0
|
|
20240805,182300,11250990347,1990,1990,1990,1990,0
|
|
20240805,182200,11250990347,1990,1990,1990,1990,0
|
|
20240805,182100,11250990347,1990,1990,1990,1990,0
|
|
20240805,182000,11250990347,1990,1990,1990,1990,0
|
|
20240805,181900,11250990347,1990,1990,1990,1990,0
|
|
20240805,181800,11250990347,1990,1990,1990,1990,0
|
|
20240805,181700,11250990347,1990,1990,1990,1990,0
|
|
20240805,181600,11250990347,1990,1990,1990,1990,0
|
|
20240805,181500,11250990347,1990,1990,1990,1990,0
|
|
20240805,181400,11250990347,1990,1990,1990,1990,0
|
|
20240805,181300,11250990347,1990,1990,1990,1990,0
|
|
20240805,181200,11250990347,1990,1990,1990,1990,0
|
|
20240805,181100,11250990347,1990,1990,1990,1990,0
|
|
20240805,181000,11250990347,1990,1990,1990,1990,0
|
|
20240805,180900,11250990347,1990,1990,1990,1990,0
|
|
20240805,180800,11250990347,1990,1990,1990,1990,32397
|
|
20240805,180700,11250990347,1990,1990,1990,1990,0
|
|
20240805,180600,11250990347,1990,1990,1990,1990,0
|
|
20240805,180500,11250990347,1990,1990,1990,1990,0
|
|
20240805,180400,11250990347,1990,1990,1990,1990,0
|
|
20240805,180300,11250990347,1990,1990,1990,1990,0
|
|
20240805,180200,11250990347,1990,1990,1990,1990,0
|
|
20240805,180100,11250990347,1990,1990,1990,1990,0
|
|
20240805,180000,11250990347,1990,1990,1990,1990,0
|
|
20240805,175900,11250990347,1990,1990,1990,1990,0
|
|
20240805,175800,11250990347,1990,1990,1990,1990,0
|
|
20240805,175700,11250990347,1990,1990,1990,1990,0
|
|
20240805,175600,11250990347,1990,1990,1990,1990,0
|
|
20240805,175500,11250990347,1990,1990,1990,1990,0
|
|
20240805,175400,11250990347,1990,1990,1990,1990,0
|
|
20240805,175300,11250990347,1990,1990,1990,1990,0
|
|
20240805,175200,11250990347,1990,1990,1990,1990,0
|
|
20240805,175100,11250990347,1990,1990,1990,1990,0
|
|
20240805,175000,11250990347,1990,1990,1990,1990,0
|
|
20240805,174900,11250990347,1990,1990,1990,1990,0
|
|
20240805,174800,11250990347,1990,1990,1990,1990,0
|
|
20240805,174700,11250990347,1990,1990,1990,1990,0
|
|
20240805,174600,11250990347,1990,1990,1990,1990,0
|
|
20240805,174500,11250990347,1990,1990,1990,1990,0
|
|
20240805,174400,11250990347,1990,1990,1990,1990,0
|
|
20240805,174300,11250990347,1990,1990,1990,1990,0
|
|
20240805,174200,11250990347,1990,1990,1990,1990,0
|
|
20240805,174100,11250990347,1990,1990,1990,1990,0
|
|
20240805,174000,11250990347,1990,1990,1990,1990,0
|
|
20240805,173900,11250990347,1990,1990,1990,1990,0
|
|
20240805,173800,11250990347,1990,1990,1990,1990,32397
|
|
20240805,173700,11250990347,1990,1990,1990,1990,0
|
|
20240805,173600,11250990347,1990,1990,1990,1990,0
|
|
20240805,173500,11250990347,1990,1990,1990,1990,0
|
|
20240805,173400,11250990347,1990,1990,1990,1990,0
|
|
20240805,173300,11250990347,1990,1990,1990,1990,0
|
|
20240805,173200,11250990347,1990,1990,1990,1990,0
|
|
20240805,173100,11250990347,1990,1990,1990,1990,0
|
|
20240805,173000,11250990347,1990,1990,1990,1990,0
|
|
20240805,172900,11250990347,1990,1990,1990,1990,0
|
|
20240805,172800,11250990347,1990,1990,1990,1990,0
|
|
20240805,172700,11250990347,1990,1990,1990,1990,0
|
|
20240805,172600,11250990347,1990,1990,1990,1990,0
|
|
20240805,172500,11250990347,1990,1990,1990,1990,0
|
|
20240805,172400,11250990347,1990,1990,1990,1990,0
|
|
20240805,172300,11250990347,1990,1990,1990,1990,0
|
|
20240805,172200,11250990347,1990,1990,1990,1990,0
|
|
20240805,172100,11250990347,1990,1990,1990,1990,0
|
|
20240805,172000,11250990347,1990,1990,1990,1990,0
|
|
20240805,171900,11250990347,1990,1990,1990,1990,0
|
|
20240805,171800,11250990347,1990,1990,1990,1990,0
|
|
20240805,171700,11250990347,1990,1990,1990,1990,0
|
|
20240805,171600,11250990347,1990,1990,1990,1990,0
|
|
20240805,171500,11250990347,1990,1990,1990,1990,0
|
|
20240805,171400,11250990347,1990,1990,1990,1990,0
|
|
20240805,171300,11250990347,1990,1990,1990,1990,0
|
|
20240805,171200,11250990347,1990,1990,1990,1990,0
|
|
20240805,171100,11250990347,1990,1990,1990,1990,0
|
|
20240805,171000,11250990347,1990,1990,1990,1990,0
|
|
20240805,170900,11250990347,1990,1990,1990,1990,0
|
|
20240805,170800,11250990347,1990,1990,1990,1990,32397
|
|
20240805,170700,11250990347,1990,1990,1990,1990,0
|
|
20240805,170600,11250990347,1990,1990,1990,1990,0
|
|
20240805,170500,11250990347,1990,1990,1990,1990,0
|
|
20240805,170400,11250990347,1990,1990,1990,1990,0
|
|
20240805,170300,11250990347,1990,1990,1990,1990,0
|
|
20240805,170200,11250990347,1990,1990,1990,1990,0
|
|
20240805,170100,11250990347,1990,1990,1990,1990,0
|
|
20240805,170000,11250990347,1990,1990,1990,1990,0
|
|
20240805,165900,11250990347,1990,1990,1990,1990,0
|
|
20240805,165800,11250990347,1990,1990,1990,1990,0
|
|
20240805,165700,11250990347,1990,1990,1990,1990,0
|
|
20240805,165600,11250990347,1990,1990,1990,1990,0
|
|
20240805,165500,11250990347,1990,1990,1990,1990,0
|
|
20240805,165400,11250990347,1990,1990,1990,1990,0
|
|
20240805,165300,11250990347,1990,1990,1990,1990,0
|
|
20240805,165200,11250990347,1990,1990,1990,1990,0
|
|
20240805,165100,11250990347,1990,1990,1990,1990,0
|
|
20240805,165000,11250990347,1990,1990,1990,1990,0
|
|
20240805,164900,11250990347,1990,1990,1990,1990,0
|
|
20240805,164800,11250990347,1990,1990,1990,1990,0
|
|
20240805,164700,11250990347,1990,1990,1990,1990,0
|
|
20240805,164600,11250990347,1990,1990,1990,1990,0
|
|
20240805,164500,11250990347,1990,1990,1990,1990,0
|
|
20240805,164400,11250990347,1990,1990,1990,1990,0
|
|
20240805,164300,11250990347,1990,1990,1990,1990,0
|
|
20240805,164200,11250990347,1990,1990,1990,1990,0
|
|
20240805,164100,11250990347,1990,1990,1990,1990,0
|
|
20240805,164000,11250990347,1990,1990,1990,1990,0
|
|
20240805,163900,11250990347,1990,1990,1990,1990,0
|
|
20240805,163800,11250990347,1990,1990,1990,1990,32397
|
|
20240805,163700,11250990347,1990,1990,1990,1990,0
|
|
20240805,163600,11250990347,1990,1990,1990,1990,0
|
|
20240805,163500,11250990347,1990,1990,1990,1990,0
|
|
20240805,163400,11250990347,1990,1990,1990,1990,0
|
|
20240805,163300,11250990347,1990,1990,1990,1990,0
|
|
20240805,163200,11250990347,1990,1990,1990,1990,0
|
|
20240805,163100,11250990347,1990,1990,1990,1990,0
|
|
20240805,163000,11250990347,1990,1990,1990,1990,0
|
|
20240805,162900,11250990347,1990,1990,1990,1990,0
|
|
20240805,162800,11250990347,1990,1990,1990,1990,0
|
|
20240805,162700,11250990347,1990,1990,1990,1990,0
|
|
20240805,162600,11250990347,1990,1990,1990,1990,0
|
|
20240805,162500,11250990347,1990,1990,1990,1990,0
|
|
20240805,162400,11250990347,1990,1990,1990,1990,0
|
|
20240805,162300,11250990347,1990,1990,1990,1990,0
|
|
20240805,162200,11250990347,1990,1990,1990,1990,0
|
|
20240805,162100,11250990347,1990,1990,1990,1990,0
|
|
20240805,162000,11250990347,1990,1990,1990,1990,0
|
|
20240805,161900,11250990347,1990,1990,1990,1990,0
|
|
20240805,161800,11250990347,1990,1990,1990,1990,0
|
|
20240805,161700,11250990347,1990,1990,1990,1990,0
|
|
20240805,161600,11250990347,1990,1990,1990,1990,0
|
|
20240805,161500,11250990347,1990,1990,1990,1990,0
|
|
20240805,161400,11250990347,1990,1990,1990,1990,0
|
|
20240805,161300,11250990347,1990,1990,1990,1990,0
|
|
20240805,161200,11250990347,1990,1990,1990,1990,0
|
|
20240805,161100,11250990347,1990,1990,1990,1990,0
|
|
20240805,161000,11250990347,1990,1990,1990,1990,0
|
|
20240805,160900,11250990347,1990,1990,1990,1990,0
|
|
20240805,160800,11250990347,1990,1990,1990,1990,32397
|
|
20240805,160700,11250990347,1990,1990,1990,1990,0
|
|
20240805,160600,11250990347,1990,1990,1990,1990,0
|
|
20240805,160500,11250990347,1990,1990,1990,1990,0
|
|
20240805,160400,11250990347,1990,1990,1990,1990,0
|
|
20240805,160300,11250990347,1990,1990,1990,1990,0
|
|
20240805,160200,11250990347,1990,1990,1990,1990,0
|
|
20240805,160100,11250990347,1990,1990,1990,1990,0
|
|
20240805,160000,11250990347,1990,1990,1990,1990,0
|
|
20240805,155900,11250990347,1990,1990,1990,1990,0
|
|
20240805,155800,11250990347,1990,1990,1990,1990,0
|
|
20240805,155700,11250990347,1990,1990,1990,1990,0
|
|
20240805,155600,11250990347,1990,1990,1990,1990,0
|
|
20240805,155500,11250990347,1990,1990,1990,1990,0
|
|
20240805,155400,11250990347,1990,1990,1990,1990,0
|
|
20240805,155300,11250990347,1990,1990,1990,1990,0
|
|
20240805,155200,11250990347,1990,1990,1990,1990,0
|
|
20240805,155100,11250990347,1990,1990,1990,1990,0
|
|
20240805,155000,11250990347,1990,1990,1990,1990,0
|
|
20240805,154900,11250990347,1990,1990,1990,1990,0
|
|
20240805,154800,11250990347,1990,1990,1990,1990,0
|
|
20240805,154700,11250990347,1990,1990,1990,1990,0
|
|
20240805,154600,11250990347,1990,1990,1990,1990,0
|
|
20240805,154500,11250990347,1990,1990,1990,1990,0
|
|
20240805,154400,11250990347,1990,1990,1990,1990,0
|
|
20240805,154300,11250990347,1990,1990,1990,1990,0
|
|
20240805,154200,11250990347,1990,1990,1990,1990,0
|
|
20240805,154100,11250990347,1990,1990,1990,1990,0
|
|
20240805,154000,11250990347,1990,1990,1990,1990,0
|
|
20240805,153900,11250990347,1990,1990,1990,1990,0
|
|
20240805,153800,11250990347,1990,1990,1990,1990,32397
|
|
20240805,153700,11250990347,1990,1990,1990,1990,0
|
|
20240805,153600,11250990347,1990,1990,1990,1990,0
|
|
20240805,153500,11250990347,1990,1990,1990,1990,0
|
|
20240805,153400,11250990347,1990,1990,1990,1990,0
|
|
20240805,153300,11250990347,1990,1990,1990,1990,0
|
|
20240805,153200,11250990347,1990,1990,1990,1990,0
|
|
20240805,153100,11250990347,1990,1990,1990,1990,0
|
|
20240805,153000,11250990347,1990,1990,1990,1990,32397
|
|
20240805,152900,11186520317,1984,1984,1984,1984,0
|
|
20240805,152800,11186520317,1984,1984,1984,1984,0
|
|
20240805,152700,11186520317,1984,1984,1984,1984,0
|
|
20240805,152600,11186520317,1984,1984,1984,1984,0
|
|
20240805,152500,11186520317,1984,1984,1984,1984,0
|
|
20240805,152400,11186520317,1984,1984,1984,1984,0
|
|
20240805,152300,11186520317,1984,1984,1984,1984,0
|
|
20240805,152200,11186520317,1984,1984,1984,1984,0
|
|
20240805,152100,11186520317,1984,1984,1984,1984,0
|
|
20240805,152000,11186520317,1984,1984,1984,1984,0
|
|
20240805,151900,11186520317,1984,1966,2000,1960,35563
|
|
20240805,151800,11116426217,1961,1985,1990,1956,4417
|
|
20240805,151700,11107692173,1950,1991,2010,1950,28318
|
|
20240805,151600,11051723348,1989,1998,2000,1988,37115
|
|
20240805,151500,10977720779,2005,1999,2015,1998,6984
|
|
20240805,151400,10963759279,2015,2015,2030,1999,13968
|
|
20240805,151300,10935720392,2015,2005,2015,1999,834
|
|
20240805,151200,10934047746,2015,1998,2045,1997,9098
|
|
20240805,151100,10915678128,1998,2000,2010,1998,18770
|
|
20240805,151000,10878151717,2000,2010,2020,2000,6081
|
|
20240805,150900,10865961702,2000,2005,2010,1998,16316
|
|
20240805,150800,10833332255,2010,2015,2020,1999,23755
|
|
20240805,150700,10785708373,2005,2025,2070,2000,64948
|
|
20240805,150600,10654938373,2025,2070,2070,2025,22054
|
|
20240805,150500,10609920553,2070,2085,2105,2070,20268
|
|
20240805,150400,10567722313,2105,2095,2105,2085,3592
|
|
20240805,150300,10560195943,2115,2110,2115,2095,10338
|
|
20240805,150200,10538441563,2110,2090,2115,2090,15473
|
|
20240805,150100,10505909358,2090,2090,2095,2075,8205
|
|
20240805,150000,10488820503,2090,2070,2095,2070,19152
|
|
20240805,145900,10448969518,2075,2080,2080,2060,6812
|
|
20240805,145800,10434826348,2080,2080,2090,2075,17343
|
|
20240805,145700,10398640993,2085,2060,2090,2060,6917
|
|
20240805,145600,10384278923,2060,2050,2075,2050,5771
|
|
20240805,145500,10372384323,2050,2055,2055,2045,6600
|
|
20240805,145400,10358846448,2055,2060,2070,2055,14451
|
|
20240805,145300,10329004868,2055,2070,2075,2050,3036
|
|
20240805,145200,10322735598,2075,2045,2075,2035,34315
|
|
20240805,145100,10252412653,2035,2060,2060,2030,14753
|
|
20240805,145000,10222333838,2060,2050,2070,2045,21620
|
|
20240805,144900,10177932908,2030,2025,2055,2025,23395
|
|
20240805,144800,10130244803,2030,2035,2055,2010,27624
|
|
20240805,144700,10074187853,2035,1991,2055,1989,20551
|
|
20240805,144600,10032838736,1990,2000,2015,1983,34005
|
|
20240805,144500,9964966727,2000,2000,2005,1982,16879
|
|
20240805,144400,9931317265,1999,1982,2020,1955,37804
|
|
20240805,144300,9855942092,1985,1999,2015,1922,47575
|
|
20240805,144200,9761519410,2000,2000,2050,1996,106943
|
|
20240805,144100,9546198645,2035,2035,2035,2035,0
|
|
20240805,144000,9546198645,2035,2165,2165,2035,47972
|
|
20240805,143900,9444328440,2155,2240,2245,2155,87195
|
|
20240805,143800,9251843275,2240,2250,2260,2240,12587
|
|
20240805,143700,9223573330,2250,2245,2260,2245,2391
|
|
20240805,143600,9218198575,2250,2270,2270,2245,7299
|
|
20240805,143500,9201720870,2265,2265,2280,2260,10719
|
|
20240805,143400,9177348035,2280,2255,2280,2250,8062
|
|
20240805,143300,9159079240,2255,2250,2255,2240,8723
|
|
20240805,143200,9139498155,2255,2265,2265,2255,2593
|
|
20240805,143100,9133644830,2265,2245,2275,2245,6118
|
|
20240805,143000,9119804050,2250,2240,2250,2240,2606
|
|
20240805,142900,9113957360,2245,2245,2245,2240,522
|
|
20240805,142800,9112786410,2245,2245,2245,2240,14322
|
|
20240805,142700,9080695725,2245,2250,2255,2235,17434
|
|
20240805,142600,9041569640,2260,2260,2260,2210,73638
|
|
20240805,142500,8876864895,2280,2280,2280,2280,0
|
|
20240805,142400,8876864895,2280,2280,2280,2280,0
|
|
20240805,142300,8876864895,2280,2280,2280,2280,0
|
|
20240805,142200,8876864895,2280,2280,2280,2280,0
|
|
20240805,142100,8876864895,2280,2280,2280,2280,0
|
|
20240805,142000,8876864895,2280,2280,2280,2280,0
|
|
20240805,141900,8876864895,2280,2280,2280,2280,0
|
|
20240805,141800,8876864895,2280,2280,2280,2280,0
|
|
20240805,141700,8876864895,2280,2280,2280,2280,0
|
|
20240805,141600,8876864895,2280,2280,2280,2280,0
|
|
20240805,141500,8876864895,2280,2280,2280,2280,0
|
|
20240805,141400,8876864895,2280,2280,2280,2280,0
|
|
20240805,141300,8876864895,2280,2280,2280,2280,0
|
|
20240805,141200,8876864895,2280,2280,2280,2280,0
|
|
20240805,141100,8876864895,2280,2280,2280,2280,0
|
|
20240805,141000,8876864895,2280,2280,2280,2280,0
|
|
20240805,140900,8876864895,2280,2280,2280,2280,0
|
|
20240805,140800,8876864895,2280,2280,2280,2280,0
|
|
20240805,140700,8876864895,2280,2280,2280,2280,0
|
|
20240805,140600,8876864895,2280,2280,2280,2280,0
|
|
20240805,140500,8876864895,2280,2280,2280,2280,0
|
|
20240805,140400,8876864895,2280,2280,2280,2280,0
|
|
20240805,140300,8876864895,2280,2280,2280,2280,0
|
|
20240805,140200,8876864895,2280,2280,2280,2280,0
|
|
20240805,140100,8876864895,2280,2280,2280,2280,0
|
|
20240805,140000,8876864895,2280,2280,2280,2280,0
|
|
20240805,135900,8876864895,2280,2280,2280,2280,0
|
|
20240805,135800,8876864895,2280,2280,2280,2280,0
|
|
20240805,135700,8876864895,2280,2280,2280,2280,0
|
|
20240805,135600,8876864895,2280,2280,2280,2280,1
|
|
20240805,135500,8876862615,2275,2275,2280,2250,32790
|
|
20240805,135400,8802623840,2275,2265,2275,2260,11948
|
|
20240805,135300,8775592320,2265,2260,2275,2260,13068
|
|
20240805,135200,8745997700,2255,2295,2295,2245,58806
|
|
20240805,135100,8612527950,2290,2290,2305,2280,40299
|
|
20240805,135000,8520165110,2285,2320,2325,2280,88192
|
|
20240805,134900,8316760025,2320,2305,2330,2295,172873
|
|
20240805,134800,7915879785,2305,2270,2310,2270,114975
|
|
20240805,134700,7651949325,2270,2265,2270,2260,6851
|
|
20240805,134600,7636422045,2265,2255,2265,2255,3850
|
|
20240805,134500,7627713145,2255,2250,2255,2250,1568
|
|
20240805,134400,7624177330,2255,2245,2255,2245,2391
|
|
20240805,134300,7618789925,2245,2240,2250,2240,1924
|
|
20240805,134200,7614468795,2240,2245,2245,2240,2286
|
|
20240805,134100,7609336960,2250,2250,2255,2250,1597
|
|
20240805,134000,7605742565,2250,2240,2250,2240,9721
|
|
20240805,133900,7583917705,2240,2235,2240,2230,2295
|
|
20240805,133800,7578783025,2235,2235,2235,2235,730
|
|
20240805,133700,7577151475,2235,2235,2235,2230,2268
|
|
20240805,133600,7572082600,2235,2235,2240,2235,3110
|
|
20240805,133500,7565129480,2240,2240,2240,2235,7213
|
|
20240805,133400,7548990350,2240,2245,2245,2240,2010
|
|
20240805,133300,7544487945,2240,2240,2240,2240,501
|
|
20240805,133200,7543365705,2240,2240,2245,2240,5703
|
|
20240805,133100,7530590155,2245,2245,2245,2240,4963
|
|
20240805,133000,7519448935,2245,2245,2245,2245,1826
|
|
20240805,132900,7515349565,2245,2250,2250,2245,2628
|
|
20240805,132800,7509436655,2245,2235,2245,2235,4988
|
|
20240805,132700,7498249190,2235,2230,2235,2230,1865
|
|
20240805,132600,7494084240,2230,2225,2230,2225,852
|
|
20240805,132500,7492184285,2230,2230,2230,2225,3236
|
|
20240805,132400,7484969945,2230,2225,2230,2225,1868
|
|
20240805,132300,7480810730,2225,2230,2230,2225,418
|
|
20240805,132200,7479880550,2230,2230,2230,2230,1569
|
|
20240805,132100,7476381680,2230,2235,2235,2230,225
|
|
20240805,132000,7475879925,2230,2230,2230,2230,464
|
|
20240805,131900,7474845205,2235,2230,2235,2225,2849
|
|
20240805,131800,7468504670,2235,2235,2235,2235,3205
|
|
20240805,131700,7461341495,2230,2230,2235,2230,981
|
|
20240805,131600,7459153860,2225,2230,2230,2225,897
|
|
20240805,131500,7457154840,2225,2225,2225,2220,4944
|
|
20240805,131400,7446159700,2225,2225,2225,2220,6754
|
|
20240805,131300,7431145580,2225,2225,2225,2225,3121
|
|
20240805,131200,7424201355,2225,2230,2230,2225,1688
|
|
20240805,131100,7420444530,2220,2225,2225,2220,1712
|
|
20240805,131000,7416636390,2220,2220,2235,2220,2282
|
|
20240805,130900,7411566230,2235,2215,2235,2215,3101
|
|
20240805,130800,7404671035,2220,2220,2225,2220,10249
|
|
20240805,130700,7381898375,2220,2245,2245,2220,31146
|
|
20240805,130600,7312361660,2245,2245,2245,2235,15869
|
|
20240805,130500,7276803905,2245,2250,2250,2245,9193
|
|
20240805,130400,7256148165,2245,2255,2255,2245,12037
|
|
20240805,130300,7229073495,2255,2255,2260,2250,9849
|
|
20240805,130200,7206863690,2255,2255,2260,2255,11943
|
|
20240805,130100,7179918570,2260,2260,2265,2260,4334
|
|
20240805,130000,7170115365,2260,2255,2260,2255,5013
|
|
20240805,125900,7158811045,2255,2270,2280,2255,4047
|
|
20240805,125800,7149650140,2255,2260,2275,2255,3415
|
|
20240805,125700,7141918555,2255,2275,2280,2255,30096
|
|
20240805,125600,7073624595,2280,2280,2280,2275,10388
|
|
20240805,125500,7049945045,2275,2275,2275,2275,2107
|
|
20240805,125400,7045151620,2275,2275,2275,2270,3261
|
|
20240805,125300,7037732870,2270,2280,2280,2270,384
|
|
20240805,125200,7036857460,2280,2270,2280,2270,4910
|
|
20240805,125100,7025705695,2270,2275,2275,2270,4127
|
|
20240805,125000,7016319780,2270,2270,2270,2270,4809
|
|
20240805,124900,7005403350,2275,2270,2275,2270,1319
|
|
20240805,124800,7002402630,2275,2270,2280,2270,4000
|
|
20240805,124700,6993302650,2280,2265,2280,2265,1502
|
|
20240805,124600,6989894900,2265,2265,2265,2265,169
|
|
20240805,124500,6989512115,2275,2265,2280,2265,1237
|
|
20240805,124400,6986703565,2265,2275,2280,2265,26959
|
|
20240805,124300,6925499330,2275,2275,2285,2275,6890
|
|
20240805,124200,6909822755,2275,2285,2290,2275,9170
|
|
20240805,124100,6888944500,2285,2290,2295,2280,6893
|
|
20240805,124000,6873190630,2295,2280,2295,2280,18231
|
|
20240805,123900,6831421135,2290,2295,2295,2270,20322
|
|
20240805,123800,6784932200,2295,2285,2295,2270,23610
|
|
20240805,123700,6730891375,2265,2265,2290,2260,34127
|
|
20240805,123600,6653099290,2260,2265,2270,2260,22575
|
|
20240805,123500,6601871315,2265,2260,2265,2260,1781
|
|
20240805,123400,6597841850,2265,2250,2265,2250,3306
|
|
20240805,123300,6590382215,2250,2260,2265,2250,8709
|
|
20240805,123200,6570712635,2260,2265,2270,2260,18642
|
|
20240805,123100,6528440430,2270,2265,2270,2260,10222
|
|
20240805,123000,6505270495,2270,2265,2270,2265,5884
|
|
20240805,122900,6491942335,2265,2265,2265,2265,1999
|
|
20240805,122800,6487414600,2265,2260,2265,2255,4450
|
|
20240805,122700,6477358200,2255,2255,2260,2255,9119
|
|
20240805,122600,6456776790,2255,2260,2265,2255,2099
|
|
20240805,122500,6452034190,2260,2260,2265,2255,4856
|
|
20240805,122400,6441059895,2260,2250,2260,2250,14811
|
|
20240805,122300,6407601105,2250,2255,2260,2250,10818
|
|
20240805,122200,6383206390,2255,2250,2255,2250,1345
|
|
20240805,122100,6380179885,2250,2255,2255,2250,854
|
|
20240805,122000,6378255630,2255,2250,2255,2250,15201
|
|
20240805,121900,6344009495,2245,2240,2250,2240,7675
|
|
20240805,121800,6326787115,2240,2235,2240,2235,4790
|
|
20240805,121700,6316060015,2235,2235,2235,2235,1650
|
|
20240805,121600,6312372265,2235,2230,2235,2230,5711
|
|
20240805,121500,6299610460,2230,2235,2235,2230,4458
|
|
20240805,121400,6289668775,2235,2230,2235,2225,2717
|
|
20240805,121300,6283606230,2225,2225,2230,2225,269
|
|
20240805,121200,6283007050,2225,2230,2230,2225,255
|
|
20240805,121100,6282439225,2225,2225,2230,2225,501
|
|
20240805,121000,6281322010,2225,2230,2230,2225,1571
|
|
20240805,120900,6277820920,2220,2220,2220,2220,10
|
|
20240805,120800,6277798720,2230,2225,2230,2220,10232
|
|
20240805,120700,6255041235,2230,2225,2230,2225,1708
|
|
20240805,120600,6251240685,2225,2230,2230,2225,3464
|
|
20240805,120500,6243521005,2230,2230,2230,2230,1893
|
|
20240805,120400,6239299615,2230,2240,2240,2230,813
|
|
20240805,120300,6237486605,2230,2240,2240,2230,676
|
|
20240805,120200,6235979105,2240,2235,2240,2230,1338
|
|
20240805,120100,6232993930,2235,2235,2240,2235,340
|
|
20240805,120000,6232233715,2240,2245,2245,2240,498
|
|
20240805,115900,6231118180,2240,2240,2245,2240,3088
|
|
20240805,115800,6224200405,2245,2230,2245,2230,6767
|
|
20240805,115700,6209022790,2230,2235,2240,2230,3998
|
|
20240805,115600,6200097400,2230,2230,2240,2230,5591
|
|
20240805,115500,6187625930,2225,2240,2240,2225,4141
|
|
20240805,115400,6178388550,2235,2230,2235,2230,3280
|
|
20240805,115300,6171057755,2230,2235,2235,2230,1021
|
|
20240805,115200,6168780820,2230,2230,2230,2225,1376
|
|
20240805,115100,6165713945,2230,2230,2230,2230,52
|
|
20240805,115000,6165597985,2235,2230,2235,2225,1866
|
|
20240805,114900,6161441815,2230,2230,2230,2225,2485
|
|
20240805,114800,6155902210,2230,2225,2230,2220,5801
|
|
20240805,114700,6142995630,2230,2230,2230,2230,875
|
|
20240805,114600,6141044380,2230,2235,2235,2230,145
|
|
20240805,114500,6140720730,2235,2230,2235,2230,120
|
|
20240805,114400,6140453110,2235,2235,2235,2230,845
|
|
20240805,114300,6138568420,2235,2230,2240,2230,2771
|
|
20240805,114200,6132375480,2230,2230,2230,2230,178
|
|
20240805,114100,6131978540,2235,2225,2235,2220,1791
|
|
20240805,114000,6128000200,2230,2240,2245,2220,8376
|
|
20240805,113900,6109278510,2235,2230,2240,2220,16123
|
|
20240805,113800,6073377005,2235,2230,2235,2230,686
|
|
20240805,113700,6071843800,2235,2235,2235,2225,1401
|
|
20240805,113600,6068712575,2230,2230,2230,2225,2036
|
|
20240805,113500,6064174405,2235,2235,2235,2235,75
|
|
20240805,113400,6064006780,2235,2235,2235,2225,44
|
|
20240805,113300,6063908740,2225,2235,2235,2225,2930
|
|
20240805,113200,6057382250,2235,2225,2235,2225,429
|
|
20240805,113100,6056426050,2230,2230,2230,2230,1923
|
|
20240805,113000,6052137760,2230,2225,2230,2220,2846
|
|
20240805,112900,6045811405,2225,2225,2225,2220,2739
|
|
20240805,112800,6039724335,2220,2220,2225,2220,4662
|
|
20240805,112700,6029374690,2220,2225,2230,2220,1128
|
|
20240805,112600,6026864585,2225,2230,2235,2220,822
|
|
20240805,112500,6025036440,2225,2225,2235,2225,3042
|
|
20240805,112400,6018267475,2225,2225,2225,2225,283
|
|
20240805,112300,6017637800,2245,2225,2245,2225,447
|
|
20240805,112200,6016643190,2225,2225,2255,2225,4653
|
|
20240805,112100,6006233185,2230,2230,2230,2210,28435
|
|
20240805,112000,5943078860,2230,2230,2230,2230,103
|
|
20240805,111900,5942849170,2230,2240,2245,2230,9828
|
|
20240805,111800,5920917465,2240,2250,2250,2240,1219
|
|
20240805,111700,5918182880,2255,2255,2260,2255,11745
|
|
20240805,111600,5891697755,2255,2255,2260,2255,13207
|
|
20240805,111500,5861861125,2255,2250,2260,2250,4478
|
|
20240805,111400,5851774145,2245,2245,2245,2240,3564
|
|
20240805,111300,5843779010,2245,2235,2245,2230,8008
|
|
20240805,111200,5825892280,2235,2235,2240,2235,5684
|
|
20240805,111100,5813170840,2235,2240,2245,2235,5956
|
|
20240805,111000,5799845175,2240,2235,2240,2235,1438
|
|
20240805,110900,5796628060,2240,2245,2245,2235,17755
|
|
20240805,110800,5756857525,2245,2250,2250,2245,930
|
|
20240805,110700,5754768095,2250,2245,2250,2245,1023
|
|
20240805,110600,5752469310,2245,2245,2245,2245,1463
|
|
20240805,110500,5749184875,2250,2250,2255,2245,3343
|
|
20240805,110400,5741663140,2250,2245,2250,2240,2470
|
|
20240805,110300,5736117945,2240,2240,2245,2235,7848
|
|
20240805,110200,5718549090,2240,2235,2240,2230,7287
|
|
20240805,110100,5702263190,2235,2235,2240,2235,2572
|
|
20240805,110000,5696513640,2240,2255,2255,2240,5907
|
|
20240805,105900,5683270355,2255,2240,2255,2235,7843
|
|
20240805,105800,5665713570,2245,2255,2255,2245,11131
|
|
20240805,105700,5640699580,2255,2250,2255,2250,1746
|
|
20240805,105600,5636767465,2245,2250,2255,2245,5110
|
|
20240805,105500,5625252360,2255,2240,2255,2240,7149
|
|
20240805,105400,5609202305,2240,2245,2255,2235,14561
|
|
20240805,105300,5576522965,2245,2245,2250,2235,28573
|
|
20240805,105200,5512577570,2240,2260,2265,2235,52384
|
|
20240805,105100,5394940175,2260,2255,2260,2250,1274
|
|
20240805,105000,5392067870,2255,2260,2260,2245,5986
|
|
20240805,104900,5378591505,2250,2265,2265,2250,10366
|
|
20240805,104800,5355216200,2265,2260,2265,2250,5558
|
|
20240805,104700,5342669410,2250,2260,2265,2250,3215
|
|
20240805,104600,5335415130,2265,2270,2270,2260,9238
|
|
20240805,104500,5314508710,2270,2270,2275,2260,7513
|
|
20240805,104400,5297480535,2265,2255,2265,2255,11008
|
|
20240805,104300,5272598450,2250,2260,2260,2250,3531
|
|
20240805,104200,5264641725,2260,2255,2260,2250,3271
|
|
20240805,104100,5257261070,2255,2250,2260,2250,6654
|
|
20240805,104000,5242286105,2250,2255,2260,2250,4992
|
|
20240805,103900,5231028550,2255,2250,2255,2250,6829
|
|
20240805,103800,5215631905,2250,2245,2250,2245,5951
|
|
20240805,103700,5202254155,2245,2260,2265,2245,9588
|
|
20240805,103600,5180656515,2260,2255,2265,2250,4523
|
|
20240805,103500,5170456215,2255,2270,2270,2250,14274
|
|
20240805,103400,5138285345,2270,2275,2275,2255,37567
|
|
20240805,103300,5053138590,2275,2275,2285,2270,11319
|
|
20240805,103200,5027399340,2275,2290,2290,2275,11811
|
|
20240805,103100,5000408015,2290,2280,2295,2270,13570
|
|
20240805,103000,4969469865,2280,2305,2305,2280,62551
|
|
20240805,102900,4826206470,2300,2290,2310,2290,46375
|
|
20240805,102800,4719579270,2295,2305,2305,2280,34813
|
|
20240805,102700,4639819270,2305,2275,2310,2270,64431
|
|
20240805,102600,4491953510,2275,2255,2275,2255,8038
|
|
20240805,102500,4473748480,2250,2265,2275,2250,15354
|
|
20240805,102400,4439061310,2265,2280,2285,2265,15985
|
|
20240805,102300,4402718415,2290,2290,2300,2280,52334
|
|
20240805,102200,4282879635,2285,2260,2285,2260,27171
|
|
20240805,102100,4221010425,2260,2260,2265,2255,11286
|
|
20240805,102000,4195526485,2265,2260,2265,2255,7199
|
|
20240805,101900,4179276850,2260,2260,2260,2255,7157
|
|
20240805,101800,4163129280,2260,2260,2265,2255,3641
|
|
20240805,101700,4154907180,2260,2250,2260,2250,9434
|
|
20240805,101600,4133660080,2250,2250,2250,2245,15289
|
|
20240805,101500,4099322955,2250,2270,2270,2250,12371
|
|
20240805,101400,4071366355,2270,2275,2275,2265,11379
|
|
20240805,101300,4045536285,2270,2275,2280,2270,27192
|
|
20240805,101200,3983623325,2275,2275,2280,2270,24555
|
|
20240805,101100,3927751475,2275,2260,2275,2260,15753
|
|
20240805,101000,3892027135,2260,2260,2265,2260,18511
|
|
20240805,100900,3850135320,2260,2245,2265,2245,26745
|
|
20240805,100800,3789899915,2245,2245,2250,2245,3146
|
|
20240805,100700,3782831195,2250,2250,2250,2245,9802
|
|
20240805,100600,3760781930,2250,2250,2250,2245,10580
|
|
20240805,100500,3736978010,2245,2245,2250,2245,10097
|
|
20240805,100400,3714278560,2245,2245,2250,2240,8625
|
|
20240805,100300,3694919590,2245,2245,2250,2245,4308
|
|
20240805,100200,3685247810,2245,2240,2245,2235,35514
|
|
20240805,100100,3605628605,2240,2250,2255,2235,15347
|
|
20240805,100000,3571184970,2250,2250,2260,2250,12524
|
|
20240805,095900,3542985280,2255,2250,2260,2250,28270
|
|
20240805,095800,3479350370,2250,2265,2265,2250,43283
|
|
20240805,095700,3381625325,2260,2275,2275,2260,51016
|
|
20240805,095600,3265913210,2275,2270,2275,2255,97803
|
|
20240805,095500,3044118650,2265,2255,2265,2240,63467
|
|
20240805,095400,2900836195,2260,2250,2260,2235,29173
|
|
20240805,095300,2835249080,2245,2245,2255,2235,21101
|
|
20240805,095200,2787850045,2245,2245,2265,2235,105444
|
|
20240805,095100,2549956885,2245,2240,2250,2235,12950
|
|
20240805,095000,2520900475,2245,2255,2260,2245,51622
|
|
20240805,094900,2404479855,2255,2225,2255,2220,92354
|
|
20240805,094800,2197563165,2225,2230,2230,2220,1014
|
|
20240805,094700,2195304810,2230,2230,2230,2205,4854
|
|
20240805,094600,2184508410,2230,2205,2235,2205,46293
|
|
20240805,094500,2081330485,2200,2200,2205,2200,6405
|
|
20240805,094400,2067215805,2195,2205,2205,2195,5437
|
|
20240805,094300,2055261425,2200,2200,2210,2200,616
|
|
20240805,094200,2053903175,2210,2195,2215,2195,6791
|
|
20240805,094100,2038977130,2195,2200,2205,2195,10919
|
|
20240805,094000,2014955385,2200,2205,2210,2200,8151
|
|
20240805,093900,1996978230,2210,2215,2215,2205,3487
|
|
20240805,093800,1989272700,2215,2215,2215,2210,2938
|
|
20240805,093700,1982777810,2200,2200,2220,2200,9280
|
|
20240805,093600,1962308960,2205,2205,2215,2200,7129
|
|
20240805,093500,1946574510,2205,2215,2220,2205,13182
|
|
20240805,093400,1917391835,2215,2225,2225,2215,10510
|
|
20240805,093300,1894053715,2225,2220,2230,2215,11289
|
|
20240805,093200,1868921860,2230,2210,2230,2205,10332
|
|
20240805,093100,1846011790,2210,2210,2210,2200,11487
|
|
20240805,093000,1820670275,2210,2220,2230,2205,45869
|
|
20240805,092900,1718792400,2220,2215,2220,2205,4266
|
|
20240805,092800,1709334545,2205,2215,2220,2205,27068
|
|
20240805,092700,1649456125,2220,2225,2230,2215,17035
|
|
20240805,092600,1611617870,2225,2230,2235,2225,18881
|
|
20240805,092500,1569523795,2230,2235,2235,2225,7658
|
|
20240805,092400,1552446400,2235,2240,2240,2215,26281
|
|
20240805,092300,1493843580,2240,2245,2250,2235,66484
|
|
20240805,092200,1344678665,2240,2230,2245,2215,45001
|
|
20240805,092100,1244173970,2230,2190,2230,2190,33337
|
|
20240805,092000,1170439535,2190,2185,2190,2180,12554
|
|
20240805,091900,1143016160,2185,2190,2195,2185,11601
|
|
20240805,091800,1117617280,2190,2195,2195,2190,10519
|
|
20240805,091700,1094552335,2195,2215,2215,2195,7777
|
|
20240805,091600,1077436990,2215,2190,2220,2190,17353
|
|
20240805,091500,1039065610,2200,2215,2215,2195,50790
|
|
20240805,091400,927271215,2215,2225,2230,2210,27433
|
|
20240805,091300,866445310,2220,2235,2240,2220,28873
|
|
20240805,091200,801959620,2230,2225,2240,2220,29712
|
|
20240805,091100,735750960,2225,2215,2235,2210,36149
|
|
20240805,091000,655452655,2220,2240,2240,2210,65031
|
|
20240805,090900,510736555,2240,2190,2260,2190,100265
|
|
20240805,090800,288360005,2190,2185,2190,2185,9976
|
|
20240805,090700,266561435,2185,2180,2185,2175,8481
|
|
20240805,090600,248062835,2180,2170,2180,2170,5398
|
|
20240805,090500,236299305,2165,2170,2175,2165,4152
|
|
20240805,090400,227278350,2170,2175,2175,2165,6854
|
|
20240805,090300,212414040,2175,2170,2185,2165,15159
|
|
20240805,090200,179408460,2170,2170,2175,2165,11797
|
|
20240805,090100,153827875,2170,2175,2185,2165,21503
|
|
20240805,090000,107055980,2180,2190,2190,2170,48913
|