611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190800,2639829855,2270,2270,2270,2270,32308
|
|
20240807,190700,2639829855,2270,2270,2270,2270,0
|
|
20240807,190600,2639829855,2270,2270,2270,2270,0
|
|
20240807,190500,2639829855,2270,2270,2270,2270,0
|
|
20240807,190400,2639829855,2270,2270,2270,2270,0
|
|
20240807,190300,2639829855,2270,2270,2270,2270,0
|
|
20240807,190200,2639829855,2270,2270,2270,2270,0
|
|
20240807,190100,2639829855,2270,2270,2270,2270,0
|
|
20240807,190000,2639829855,2270,2270,2270,2270,0
|
|
20240807,185900,2639829855,2270,2270,2270,2270,0
|
|
20240807,185800,2639829855,2270,2270,2270,2270,0
|
|
20240807,185700,2639829855,2270,2270,2270,2270,0
|
|
20240807,185600,2639829855,2270,2270,2270,2270,0
|
|
20240807,185500,2639829855,2270,2270,2270,2270,0
|
|
20240807,185400,2639829855,2270,2270,2270,2270,0
|
|
20240807,185300,2639829855,2270,2270,2270,2270,0
|
|
20240807,185200,2639829855,2270,2270,2270,2270,0
|
|
20240807,185100,2639829855,2270,2270,2270,2270,0
|
|
20240807,185000,2639829855,2270,2270,2270,2270,0
|
|
20240807,184900,2639829855,2270,2270,2270,2270,0
|
|
20240807,184800,2639829855,2270,2270,2270,2270,0
|
|
20240807,184700,2639829855,2270,2270,2270,2270,0
|
|
20240807,184600,2639829855,2270,2270,2270,2270,0
|
|
20240807,184500,2639829855,2270,2270,2270,2270,0
|
|
20240807,184400,2639829855,2270,2270,2270,2270,0
|
|
20240807,184300,2639829855,2270,2270,2270,2270,0
|
|
20240807,184200,2639829855,2270,2270,2270,2270,0
|
|
20240807,184100,2639829855,2270,2270,2270,2270,0
|
|
20240807,184000,2639829855,2270,2270,2270,2270,0
|
|
20240807,183900,2639829855,2270,2270,2270,2270,0
|
|
20240807,183800,2639829855,2270,2270,2270,2270,32308
|
|
20240807,183700,2639829855,2270,2270,2270,2270,0
|
|
20240807,183600,2639829855,2270,2270,2270,2270,0
|
|
20240807,183500,2639829855,2270,2270,2270,2270,0
|
|
20240807,183400,2639829855,2270,2270,2270,2270,0
|
|
20240807,183300,2639829855,2270,2270,2270,2270,0
|
|
20240807,183200,2639829855,2270,2270,2270,2270,0
|
|
20240807,183100,2639829855,2270,2270,2270,2270,0
|
|
20240807,183000,2639829855,2270,2270,2270,2270,0
|
|
20240807,182900,2639829855,2270,2270,2270,2270,0
|
|
20240807,182800,2639829855,2270,2270,2270,2270,0
|
|
20240807,182700,2639829855,2270,2270,2270,2270,0
|
|
20240807,182600,2639829855,2270,2270,2270,2270,0
|
|
20240807,182500,2639829855,2270,2270,2270,2270,0
|
|
20240807,182400,2639829855,2270,2270,2270,2270,0
|
|
20240807,182300,2639829855,2270,2270,2270,2270,0
|
|
20240807,182200,2639829855,2270,2270,2270,2270,0
|
|
20240807,182100,2639829855,2270,2270,2270,2270,0
|
|
20240807,182000,2639829855,2270,2270,2270,2270,0
|
|
20240807,181900,2639829855,2270,2270,2270,2270,0
|
|
20240807,181800,2639829855,2270,2270,2270,2270,0
|
|
20240807,181700,2639829855,2270,2270,2270,2270,0
|
|
20240807,181600,2639829855,2270,2270,2270,2270,0
|
|
20240807,181500,2639829855,2270,2270,2270,2270,0
|
|
20240807,181400,2639829855,2270,2270,2270,2270,0
|
|
20240807,181300,2639829855,2270,2270,2270,2270,0
|
|
20240807,181200,2639829855,2270,2270,2270,2270,0
|
|
20240807,181100,2639829855,2270,2270,2270,2270,0
|
|
20240807,181000,2639829855,2270,2270,2270,2270,0
|
|
20240807,180900,2639829855,2270,2270,2270,2270,0
|
|
20240807,180800,2639829855,2270,2270,2270,2270,32308
|
|
20240807,180700,2639829855,2270,2270,2270,2270,0
|
|
20240807,180600,2639829855,2270,2270,2270,2270,0
|
|
20240807,180500,2639829855,2270,2270,2270,2270,0
|
|
20240807,180400,2639829855,2270,2270,2270,2270,0
|
|
20240807,180300,2639829855,2270,2270,2270,2270,0
|
|
20240807,180200,2639829855,2270,2270,2270,2270,0
|
|
20240807,180100,2639829855,2270,2270,2270,2270,0
|
|
20240807,180000,2639829855,2270,2270,2270,2270,0
|
|
20240807,175900,2639829855,2270,2270,2270,2270,0
|
|
20240807,175800,2639829855,2270,2270,2270,2270,0
|
|
20240807,175700,2639829855,2270,2270,2270,2270,0
|
|
20240807,175600,2639829855,2270,2270,2270,2270,0
|
|
20240807,175500,2639829855,2270,2270,2270,2270,0
|
|
20240807,175400,2639829855,2270,2270,2270,2270,0
|
|
20240807,175300,2639829855,2270,2270,2270,2270,0
|
|
20240807,175200,2639829855,2270,2270,2270,2270,0
|
|
20240807,175100,2639829855,2270,2270,2270,2270,0
|
|
20240807,175000,2639829855,2270,2270,2270,2270,0
|
|
20240807,174900,2639829855,2270,2270,2270,2270,0
|
|
20240807,174800,2639829855,2270,2270,2270,2270,0
|
|
20240807,174700,2639829855,2270,2270,2270,2270,0
|
|
20240807,174600,2639829855,2270,2270,2270,2270,0
|
|
20240807,174500,2639829855,2270,2270,2270,2270,0
|
|
20240807,174400,2639829855,2270,2270,2270,2270,0
|
|
20240807,174300,2639829855,2270,2270,2270,2270,0
|
|
20240807,174200,2639829855,2270,2270,2270,2270,0
|
|
20240807,174100,2639829855,2270,2270,2270,2270,0
|
|
20240807,174000,2639829855,2270,2270,2270,2270,0
|
|
20240807,173900,2639829855,2270,2270,2270,2270,0
|
|
20240807,173800,2639829855,2270,2270,2270,2270,32308
|
|
20240807,173700,2639829855,2270,2270,2270,2270,0
|
|
20240807,173600,2639829855,2270,2270,2270,2270,0
|
|
20240807,173500,2639829855,2270,2270,2270,2270,0
|
|
20240807,173400,2639829855,2270,2270,2270,2270,0
|
|
20240807,173300,2639829855,2270,2270,2270,2270,0
|
|
20240807,173200,2639829855,2270,2270,2270,2270,0
|
|
20240807,173100,2639829855,2270,2270,2270,2270,0
|
|
20240807,173000,2639829855,2270,2270,2270,2270,0
|
|
20240807,172900,2639829855,2270,2270,2270,2270,0
|
|
20240807,172800,2639829855,2270,2270,2270,2270,0
|
|
20240807,172700,2639829855,2270,2270,2270,2270,0
|
|
20240807,172600,2639829855,2270,2270,2270,2270,0
|
|
20240807,172500,2639829855,2270,2270,2270,2270,0
|
|
20240807,172400,2639829855,2270,2270,2270,2270,0
|
|
20240807,172300,2639829855,2270,2270,2270,2270,0
|
|
20240807,172200,2639829855,2270,2270,2270,2270,0
|
|
20240807,172100,2639829855,2270,2270,2270,2270,0
|
|
20240807,172000,2639829855,2270,2270,2270,2270,0
|
|
20240807,171900,2639829855,2270,2270,2270,2270,0
|
|
20240807,171800,2639829855,2270,2270,2270,2270,0
|
|
20240807,171700,2639829855,2270,2270,2270,2270,0
|
|
20240807,171600,2639829855,2270,2270,2270,2270,0
|
|
20240807,171500,2639829855,2270,2270,2270,2270,0
|
|
20240807,171400,2639829855,2270,2270,2270,2270,0
|
|
20240807,171300,2639829855,2270,2270,2270,2270,0
|
|
20240807,171200,2639829855,2270,2270,2270,2270,0
|
|
20240807,171100,2639829855,2270,2270,2270,2270,0
|
|
20240807,171000,2639829855,2270,2270,2270,2270,0
|
|
20240807,170900,2639829855,2270,2270,2270,2270,0
|
|
20240807,170800,2639829855,2270,2270,2270,2270,32308
|
|
20240807,170700,2639829855,2270,2270,2270,2270,0
|
|
20240807,170600,2639829855,2270,2270,2270,2270,0
|
|
20240807,170500,2639829855,2270,2270,2270,2270,0
|
|
20240807,170400,2639829855,2270,2270,2270,2270,0
|
|
20240807,170300,2639829855,2270,2270,2270,2270,0
|
|
20240807,170200,2639829855,2270,2270,2270,2270,0
|
|
20240807,170100,2639829855,2270,2270,2270,2270,0
|
|
20240807,170000,2639829855,2270,2270,2270,2270,0
|
|
20240807,165900,2639829855,2270,2270,2270,2270,0
|
|
20240807,165800,2639829855,2270,2270,2270,2270,0
|
|
20240807,165700,2639829855,2270,2270,2270,2270,0
|
|
20240807,165600,2639829855,2270,2270,2270,2270,0
|
|
20240807,165500,2639829855,2270,2270,2270,2270,0
|
|
20240807,165400,2639829855,2270,2270,2270,2270,0
|
|
20240807,165300,2639829855,2270,2270,2270,2270,0
|
|
20240807,165200,2639829855,2270,2270,2270,2270,0
|
|
20240807,165100,2639829855,2270,2270,2270,2270,0
|
|
20240807,165000,2639829855,2270,2270,2270,2270,0
|
|
20240807,164900,2639829855,2270,2270,2270,2270,0
|
|
20240807,164800,2639829855,2270,2270,2270,2270,0
|
|
20240807,164700,2639829855,2270,2270,2270,2270,0
|
|
20240807,164600,2639829855,2270,2270,2270,2270,0
|
|
20240807,164500,2639829855,2270,2270,2270,2270,0
|
|
20240807,164400,2639829855,2270,2270,2270,2270,0
|
|
20240807,164300,2639829855,2270,2270,2270,2270,0
|
|
20240807,164200,2639829855,2270,2270,2270,2270,0
|
|
20240807,164100,2639829855,2270,2270,2270,2270,0
|
|
20240807,164000,2639829855,2270,2270,2270,2270,0
|
|
20240807,163900,2639829855,2270,2270,2270,2270,0
|
|
20240807,163800,2639829855,2270,2270,2270,2270,32308
|
|
20240807,163700,2639829855,2270,2270,2270,2270,0
|
|
20240807,163600,2639829855,2270,2270,2270,2270,0
|
|
20240807,163500,2639829855,2270,2270,2270,2270,0
|
|
20240807,163400,2639829855,2270,2270,2270,2270,0
|
|
20240807,163300,2639829855,2270,2270,2270,2270,0
|
|
20240807,163200,2639829855,2270,2270,2270,2270,0
|
|
20240807,163100,2639829855,2270,2270,2270,2270,0
|
|
20240807,163000,2639829855,2270,2270,2270,2270,0
|
|
20240807,162900,2639829855,2270,2270,2270,2270,0
|
|
20240807,162800,2639829855,2270,2270,2270,2270,0
|
|
20240807,162700,2639829855,2270,2270,2270,2270,0
|
|
20240807,162600,2639829855,2270,2270,2270,2270,0
|
|
20240807,162500,2639829855,2270,2270,2270,2270,0
|
|
20240807,162400,2639829855,2270,2270,2270,2270,0
|
|
20240807,162300,2639829855,2270,2270,2270,2270,0
|
|
20240807,162200,2639829855,2270,2270,2270,2270,0
|
|
20240807,162100,2639829855,2270,2270,2270,2270,0
|
|
20240807,162000,2639829855,2270,2270,2270,2270,0
|
|
20240807,161900,2639829855,2270,2270,2270,2270,0
|
|
20240807,161800,2639829855,2270,2270,2270,2270,0
|
|
20240807,161700,2639829855,2270,2270,2270,2270,0
|
|
20240807,161600,2639829855,2270,2270,2270,2270,0
|
|
20240807,161500,2639829855,2270,2270,2270,2270,0
|
|
20240807,161400,2639829855,2270,2270,2270,2270,0
|
|
20240807,161300,2639829855,2270,2270,2270,2270,0
|
|
20240807,161200,2639829855,2270,2270,2270,2270,0
|
|
20240807,161100,2639829855,2270,2270,2270,2270,0
|
|
20240807,161000,2639829855,2270,2270,2270,2270,0
|
|
20240807,160900,2639829855,2270,2270,2270,2270,0
|
|
20240807,160800,2639829855,2270,2270,2270,2270,32308
|
|
20240807,160700,2639829855,2270,2270,2270,2270,0
|
|
20240807,160600,2639829855,2270,2270,2270,2270,0
|
|
20240807,160500,2639829855,2270,2270,2270,2270,0
|
|
20240807,160400,2639829855,2270,2270,2270,2270,0
|
|
20240807,160300,2639829855,2270,2270,2270,2270,0
|
|
20240807,160200,2639829855,2270,2270,2270,2270,0
|
|
20240807,160100,2639829855,2270,2270,2270,2270,0
|
|
20240807,160000,2639829855,2270,2270,2270,2270,0
|
|
20240807,155900,2639829855,2270,2270,2270,2270,0
|
|
20240807,155800,2639829855,2270,2270,2270,2270,0
|
|
20240807,155700,2639829855,2270,2270,2270,2270,0
|
|
20240807,155600,2639829855,2270,2270,2270,2270,0
|
|
20240807,155500,2639829855,2270,2270,2270,2270,0
|
|
20240807,155400,2639829855,2270,2270,2270,2270,0
|
|
20240807,155300,2639829855,2270,2270,2270,2270,0
|
|
20240807,155200,2639829855,2270,2270,2270,2270,0
|
|
20240807,155100,2639829855,2270,2270,2270,2270,0
|
|
20240807,155000,2639829855,2270,2270,2270,2270,0
|
|
20240807,154900,2639829855,2270,2270,2270,2270,0
|
|
20240807,154800,2639829855,2270,2270,2270,2270,0
|
|
20240807,154700,2639829855,2270,2270,2270,2270,0
|
|
20240807,154600,2639829855,2270,2270,2270,2270,0
|
|
20240807,154500,2639829855,2270,2270,2270,2270,0
|
|
20240807,154400,2639829855,2270,2270,2270,2270,0
|
|
20240807,154300,2639829855,2270,2270,2270,2270,0
|
|
20240807,154200,2639829855,2270,2270,2270,2270,0
|
|
20240807,154100,2639829855,2270,2270,2270,2270,0
|
|
20240807,154000,2639829855,2270,2270,2270,2270,0
|
|
20240807,153900,2639829855,2270,2270,2270,2270,0
|
|
20240807,153800,2639829855,2270,2270,2270,2270,32308
|
|
20240807,153700,2639829855,2270,2270,2270,2270,0
|
|
20240807,153600,2639829855,2270,2270,2270,2270,0
|
|
20240807,153500,2639829855,2270,2270,2270,2270,0
|
|
20240807,153400,2639829855,2270,2270,2270,2270,0
|
|
20240807,153300,2639829855,2270,2270,2270,2270,0
|
|
20240807,153200,2639829855,2270,2270,2270,2270,0
|
|
20240807,153100,2639829855,2270,2270,2270,2270,0
|
|
20240807,153000,2639829855,2270,2270,2270,2270,32308
|
|
20240807,152900,2566490695,2270,2270,2270,2270,0
|
|
20240807,152800,2566490695,2270,2270,2270,2270,0
|
|
20240807,152700,2566490695,2270,2270,2270,2270,0
|
|
20240807,152600,2566490695,2270,2270,2270,2270,0
|
|
20240807,152500,2566490695,2270,2270,2270,2270,0
|
|
20240807,152400,2566490695,2270,2270,2270,2270,0
|
|
20240807,152300,2566490695,2270,2270,2270,2270,0
|
|
20240807,152200,2566490695,2270,2270,2270,2270,0
|
|
20240807,152100,2566490695,2270,2270,2270,2270,0
|
|
20240807,152000,2566490695,2270,2270,2270,2270,0
|
|
20240807,151900,2566490695,2270,2265,2275,2260,18292
|
|
20240807,151800,2524983655,2265,2265,2270,2260,14724
|
|
20240807,151700,2491593075,2270,2265,2270,2265,2208
|
|
20240807,151600,2486590745,2265,2265,2270,2260,14805
|
|
20240807,151500,2453066945,2260,2265,2265,2260,9574
|
|
20240807,151400,2431407795,2265,2260,2265,2260,3703
|
|
20240807,151300,2423020900,2260,2255,2260,2255,29288
|
|
20240807,151200,2356850500,2250,2255,2255,2250,3758
|
|
20240807,151100,2348376410,2260,2260,2260,2250,9533
|
|
20240807,151000,2326887870,2260,2255,2260,2255,4389
|
|
20240807,150900,2316976250,2260,2255,2260,2255,11309
|
|
20240807,150800,2291474255,2255,2250,2255,2250,6070
|
|
20240807,150700,2277803905,2250,2260,2260,2250,14698
|
|
20240807,150600,2244672365,2265,2255,2265,2255,21474
|
|
20240807,150500,2196179600,2255,2250,2255,2245,16360
|
|
20240807,150400,2159391790,2250,2250,2255,2245,23552
|
|
20240807,150300,2106414455,2250,2245,2250,2240,4900
|
|
20240807,150200,2095423935,2240,2235,2240,2235,2102
|
|
20240807,150100,2090720470,2235,2235,2235,2235,739
|
|
20240807,150000,2089068805,2235,2235,2235,2235,1665
|
|
20240807,145900,2085347530,2235,2235,2235,2235,1000
|
|
20240807,145800,2083112530,2240,2240,2240,2240,5702
|
|
20240807,145700,2070340050,2240,2245,2245,2240,2693
|
|
20240807,145600,2064303460,2245,2245,2245,2245,603
|
|
20240807,145500,2062949725,2245,2245,2250,2245,172
|
|
20240807,145400,2062563475,2240,2240,2255,2240,24028
|
|
20240807,145300,2008517510,2240,2240,2245,2235,5238
|
|
20240807,145200,1996788080,2240,2240,2240,2240,409
|
|
20240807,145100,1995871920,2235,2230,2235,2230,1594
|
|
20240807,145000,1992312300,2230,2230,2230,2230,2336
|
|
20240807,144900,1987103020,2230,2225,2230,2225,209
|
|
20240807,144800,1986637970,2225,2225,2225,2220,2091
|
|
20240807,144700,1981986500,2225,2225,2225,2225,2000
|
|
20240807,144600,1977536500,2225,2225,2225,2225,92
|
|
20240807,144500,1977331800,2220,2220,2220,2220,0
|
|
20240807,144400,1977331800,2220,2225,2225,2220,308
|
|
20240807,144300,1976646540,2225,2225,2225,2225,300
|
|
20240807,144200,1975979040,2225,2230,2230,2225,1516
|
|
20240807,144100,1972605935,2225,2230,2230,2225,1934
|
|
20240807,144000,1968297610,2230,2235,2235,2225,2770
|
|
20240807,143900,1962110010,2235,2220,2235,2220,9763
|
|
20240807,143800,1940340495,2220,2220,2230,2220,8932
|
|
20240807,143700,1920491030,2225,2215,2225,2215,1707
|
|
20240807,143600,1916703205,2215,2220,2225,2215,5795
|
|
20240807,143500,1903848255,2220,2220,2220,2220,100
|
|
20240807,143400,1903626255,2220,2215,2220,2210,8146
|
|
20240807,143300,1885597210,2215,2220,2220,2215,100
|
|
20240807,143200,1885375385,2230,2230,2230,2230,0
|
|
20240807,143100,1885375385,2230,2220,2230,2220,696
|
|
20240807,143000,1883824175,2220,2220,2225,2220,196
|
|
20240807,142900,1883389050,2215,2220,2220,2215,10000
|
|
20240807,142800,1861231320,2225,2225,2225,2225,0
|
|
20240807,142700,1861231320,2225,2225,2225,2225,0
|
|
20240807,142600,1861231320,2225,2220,2225,2220,1296
|
|
20240807,142500,1858352720,2220,2220,2220,2220,0
|
|
20240807,142400,1858352720,2220,2225,2225,2220,801
|
|
20240807,142300,1856574495,2225,2225,2225,2225,500
|
|
20240807,142200,1855461995,2225,2225,2225,2225,100
|
|
20240807,142100,1855239495,2225,2220,2225,2220,12818
|
|
20240807,142000,1826776740,2215,2215,2215,2215,300
|
|
20240807,141900,1826112240,2220,2220,2220,2220,200
|
|
20240807,141800,1825668240,2220,2220,2220,2220,2
|
|
20240807,141700,1825663800,2220,2220,2220,2220,1
|
|
20240807,141600,1825661580,2220,2215,2220,2215,937
|
|
20240807,141500,1823585965,2215,2220,2220,2215,51
|
|
20240807,141400,1823472750,2215,2220,2220,2215,683
|
|
20240807,141300,1821959760,2220,2220,2220,2220,14
|
|
20240807,141200,1821928680,2220,2220,2220,2220,3023
|
|
20240807,141100,1815217620,2215,2220,2220,2215,1123
|
|
20240807,141000,1812727060,2220,2215,2220,2215,632
|
|
20240807,140900,1811324025,2205,2205,2205,2205,0
|
|
20240807,140800,1811324025,2205,2205,2205,2205,90
|
|
20240807,140700,1811125575,2205,2205,2205,2205,0
|
|
20240807,140600,1811125575,2205,2205,2205,2205,1348
|
|
20240807,140500,1808153235,2205,2205,2205,2205,0
|
|
20240807,140400,1808153235,2205,2210,2215,2205,21621
|
|
20240807,140300,1760442580,2215,2220,2220,2215,2421
|
|
20240807,140200,1755076350,2220,2220,2220,2220,299
|
|
20240807,140100,1754412570,2215,2220,2220,2215,793
|
|
20240807,140000,1752654410,2225,2225,2225,2225,109
|
|
20240807,135900,1752411885,2220,2220,2220,2220,1159
|
|
20240807,135800,1749838905,2220,2220,2220,2220,0
|
|
20240807,135700,1749838905,2220,2220,2220,2220,756
|
|
20240807,135600,1748160585,2220,2220,2220,2220,4244
|
|
20240807,135500,1738738905,2225,2225,2225,2225,0
|
|
20240807,135400,1738738905,2225,2220,2225,2220,147
|
|
20240807,135300,1738412340,2220,2220,2220,2220,612
|
|
20240807,135200,1737053700,2225,2225,2225,2225,151
|
|
20240807,135100,1736717725,2225,2225,2225,2225,379
|
|
20240807,135000,1735874450,2225,2225,2225,2225,726
|
|
20240807,134900,1734259100,2225,2225,2225,2225,455
|
|
20240807,134800,1733246725,2230,2225,2230,2225,2243
|
|
20240807,134700,1728249805,2225,2225,2225,2225,1006
|
|
20240807,134600,1726011455,2220,2220,2220,2220,1591
|
|
20240807,134500,1722479435,2220,2220,2220,2220,0
|
|
20240807,134400,1722479435,2220,2220,2220,2220,100
|
|
20240807,134300,1722257435,2220,2220,2220,2220,10
|
|
20240807,134200,1722235235,2220,2220,2220,2220,1
|
|
20240807,134100,1722233015,2215,2215,2215,2215,0
|
|
20240807,134000,1722233015,2215,2215,2215,2215,700
|
|
20240807,133900,1720682515,2215,2215,2215,2210,1297
|
|
20240807,133800,1717811085,2210,2210,2210,2210,0
|
|
20240807,133700,1717811085,2210,2205,2210,2205,98
|
|
20240807,133600,1717594510,2205,2205,2205,2205,100
|
|
20240807,133500,1717374010,2205,2210,2210,2205,1500
|
|
20240807,133400,1714065115,2210,2210,2210,2210,0
|
|
20240807,133300,1714065115,2210,2210,2210,2210,279
|
|
20240807,133200,1713448525,2210,2205,2210,2205,2531
|
|
20240807,133100,1707867665,2205,2205,2205,2205,400
|
|
20240807,133000,1706985665,2205,2215,2215,2205,8714
|
|
20240807,132900,1687754335,2215,2220,2220,2215,1871
|
|
20240807,132800,1683602570,2220,2220,2220,2220,0
|
|
20240807,132700,1683602570,2220,2220,2220,2220,0
|
|
20240807,132600,1683602570,2220,2220,2220,2220,0
|
|
20240807,132500,1683602570,2220,2225,2225,2220,3058
|
|
20240807,132400,1676813520,2220,2215,2220,2215,1092
|
|
20240807,132300,1674393280,2220,2220,2220,2220,0
|
|
20240807,132200,1674393280,2220,2215,2220,2215,170
|
|
20240807,132100,1674016630,2215,2215,2215,2215,4106
|
|
20240807,132000,1664921840,2215,2215,2215,2215,0
|
|
20240807,131900,1664921840,2215,2225,2230,2215,31002
|
|
20240807,131800,1596151570,2225,2225,2225,2225,100
|
|
20240807,131700,1595929070,2225,2225,2225,2225,0
|
|
20240807,131600,1595929070,2225,2235,2235,2225,18
|
|
20240807,131500,1595889010,2225,2225,2225,2225,0
|
|
20240807,131400,1595889010,2225,2225,2225,2225,6637
|
|
20240807,131300,1581121685,2225,2225,2225,2225,0
|
|
20240807,131200,1581121685,2225,2230,2230,2225,1005
|
|
20240807,131100,1578884760,2230,2230,2230,2230,44
|
|
20240807,131000,1578786640,2230,2230,2230,2230,0
|
|
20240807,130900,1578786640,2230,2235,2235,2230,1433
|
|
20240807,130800,1575589135,2240,2240,2240,2240,0
|
|
20240807,130700,1575589135,2240,2240,2240,2240,0
|
|
20240807,130600,1575589135,2240,2240,2240,2240,0
|
|
20240807,130500,1575589135,2240,2240,2240,2240,1
|
|
20240807,130400,1575586895,2235,2230,2235,2230,2426
|
|
20240807,130300,1570176910,2235,2235,2235,2235,44
|
|
20240807,130200,1570078570,2235,2235,2235,2235,62
|
|
20240807,130100,1569940000,2230,2230,2230,2230,50
|
|
20240807,130000,1569828500,2225,2225,2225,2225,121
|
|
20240807,125900,1569559275,2230,2230,2230,2230,0
|
|
20240807,125800,1569559275,2230,2230,2230,2230,6667
|
|
20240807,125700,1554691865,2235,2235,2235,2235,200
|
|
20240807,125600,1554244865,2235,2235,2235,2235,2
|
|
20240807,125500,1554240395,2235,2230,2235,2230,173
|
|
20240807,125400,1553853840,2235,2235,2235,2235,956
|
|
20240807,125300,1551717180,2235,2235,2235,2235,5670
|
|
20240807,125200,1539044730,2240,2230,2240,2230,521
|
|
20240807,125100,1537882745,2240,2235,2240,2230,1166
|
|
20240807,125000,1535276735,2235,2235,2235,2235,400
|
|
20240807,124900,1534382735,2235,2235,2235,2235,920
|
|
20240807,124800,1532326535,2235,2235,2235,2235,100
|
|
20240807,124700,1532103035,2235,2235,2235,2235,4257
|
|
20240807,124600,1522588640,2240,2240,2240,2240,0
|
|
20240807,124500,1522588640,2240,2240,2240,2240,1020
|
|
20240807,124400,1520303840,2240,2240,2240,2240,0
|
|
20240807,124300,1520303840,2240,2240,2240,2240,501
|
|
20240807,124200,1519181600,2240,2235,2240,2235,1785
|
|
20240807,124100,1515184200,2240,2240,2240,2240,0
|
|
20240807,124000,1515184200,2240,2240,2240,2240,54
|
|
20240807,123900,1515063240,2240,2240,2240,2240,59
|
|
20240807,123800,1514931080,2230,2230,2230,2230,1627
|
|
20240807,123700,1511302870,2235,2235,2235,2235,0
|
|
20240807,123600,1511302870,2235,2235,2235,2235,20
|
|
20240807,123500,1511258170,2235,2235,2235,2235,0
|
|
20240807,123400,1511258170,2235,2235,2235,2235,1070
|
|
20240807,123300,1508866720,2235,2230,2235,2230,1784
|
|
20240807,123200,1504879610,2230,2230,2230,2225,2168
|
|
20240807,123100,1500051350,2230,2230,2230,2230,2636
|
|
20240807,123000,1494173070,2235,2240,2240,2235,3166
|
|
20240807,122900,1487097010,2240,2240,2240,2240,1338
|
|
20240807,122800,1484099890,2245,2240,2245,2240,1519
|
|
20240807,122700,1480697160,2240,2240,2240,2240,0
|
|
20240807,122600,1480697160,2240,2240,2240,2240,1005
|
|
20240807,122500,1478445960,2245,2245,2245,2245,20
|
|
20240807,122400,1478401060,2245,2245,2245,2245,22
|
|
20240807,122300,1478351670,2245,2245,2245,2245,0
|
|
20240807,122200,1478351670,2245,2245,2245,2245,22
|
|
20240807,122100,1478302280,2245,2245,2245,2245,11
|
|
20240807,122000,1478277585,2240,2240,2240,2240,1
|
|
20240807,121900,1478275345,2235,2235,2235,2235,100
|
|
20240807,121800,1478051845,2235,2230,2235,2230,125
|
|
20240807,121700,1477772970,2230,2230,2230,2230,0
|
|
20240807,121600,1477772970,2230,2230,2230,2230,0
|
|
20240807,121500,1477772970,2230,2230,2230,2230,2
|
|
20240807,121400,1477768510,2225,2225,2225,2225,0
|
|
20240807,121300,1477768510,2225,2230,2230,2225,13969
|
|
20240807,121200,1446642335,2230,2235,2240,2230,11388
|
|
20240807,121100,1421190250,2235,2235,2235,2235,3004
|
|
20240807,121000,1414476310,2240,2240,2240,2240,348
|
|
20240807,120900,1413696790,2240,2240,2240,2240,0
|
|
20240807,120800,1413696790,2240,2240,2240,2240,20
|
|
20240807,120700,1413651990,2240,2240,2240,2240,0
|
|
20240807,120600,1413651990,2240,2240,2240,2240,500
|
|
20240807,120500,1412531990,2240,2240,2240,2240,0
|
|
20240807,120400,1412531990,2240,2240,2240,2240,1573
|
|
20240807,120300,1409008470,2240,2245,2245,2240,2367
|
|
20240807,120200,1403705275,2235,2240,2240,2235,11946
|
|
20240807,120100,1376975215,2240,2245,2245,2240,2116
|
|
20240807,120000,1372224800,2245,2250,2250,2245,102
|
|
20240807,115900,1371995800,2245,2245,2245,2245,1190
|
|
20240807,115800,1369324250,2250,2245,2250,2240,8203
|
|
20240807,115700,1350932530,2245,2245,2245,2245,10
|
|
20240807,115600,1350910080,2250,2250,2250,2250,185
|
|
20240807,115500,1350493830,2250,2250,2250,2250,0
|
|
20240807,115400,1350493830,2250,2250,2250,2250,133
|
|
20240807,115300,1350194580,2250,2250,2250,2250,0
|
|
20240807,115200,1350194580,2250,2245,2250,2245,11331
|
|
20240807,115100,1324756400,2240,2245,2245,2240,3787
|
|
20240807,115000,1316254625,2245,2250,2250,2245,2844
|
|
20240807,114900,1309862795,2250,2245,2250,2245,5315
|
|
20240807,114800,1297909540,2245,2245,2245,2240,1124
|
|
20240807,114700,1295386165,2245,2245,2245,2245,1221
|
|
20240807,114600,1292645020,2245,2240,2245,2240,637
|
|
20240807,114500,1291215140,2245,2235,2245,2235,3385
|
|
20240807,114400,1283620400,2235,2235,2235,2235,707
|
|
20240807,114300,1282040255,2235,2240,2240,2235,1602
|
|
20240807,114200,1278458285,2235,2235,2235,2235,581
|
|
20240807,114100,1277159750,2240,2240,2240,2240,351
|
|
20240807,114000,1276373510,2230,2230,2230,2230,1
|
|
20240807,113900,1276371280,2245,2240,2245,2230,2623
|
|
20240807,113800,1270505150,2240,2240,2240,2240,1011
|
|
20240807,113700,1268240510,2240,2240,2240,2240,1204
|
|
20240807,113600,1265543550,2240,2240,2240,2240,161
|
|
20240807,113500,1265182910,2240,2240,2240,2240,254
|
|
20240807,113400,1264613950,2240,2235,2240,2235,665
|
|
20240807,113300,1263126860,2235,2235,2235,2235,263
|
|
20240807,113200,1262539055,2240,2235,2240,2235,245
|
|
20240807,113100,1261990270,2235,2245,2245,2235,889
|
|
20240807,113000,1260002205,2235,2235,2235,2235,2416
|
|
20240807,112900,1254602445,2235,2240,2240,2235,496
|
|
20240807,112800,1253492575,2240,2240,2245,2235,1688
|
|
20240807,112700,1249714275,2240,2245,2250,2235,3161
|
|
20240807,112600,1242626355,2245,2250,2250,2245,100
|
|
20240807,112500,1242401505,2250,2250,2250,2245,1362
|
|
20240807,112400,1239337055,2265,2240,2265,2240,1956
|
|
20240807,112300,1234920650,2240,2250,2255,2235,6938
|
|
20240807,112200,1219341270,2260,2260,2265,2260,25930
|
|
20240807,112100,1160667870,2260,2275,2275,2260,22842
|
|
20240807,112000,1108775905,2265,2270,2275,2260,11467
|
|
20240807,111900,1082766910,2275,2275,2275,2265,10179
|
|
20240807,111800,1059631595,2270,2270,2275,2265,2378
|
|
20240807,111700,1054238640,2275,2265,2275,2265,4900
|
|
20240807,111600,1043104780,2275,2265,2285,2260,21601
|
|
20240807,111500,993942760,2265,2260,2270,2260,4700
|
|
20240807,111400,983288695,2260,2255,2260,2250,5434
|
|
20240807,111300,971030930,2250,2245,2250,2245,3564
|
|
20240807,111200,963013320,2245,2250,2250,2245,624
|
|
20240807,111100,961609440,2245,2240,2255,2240,1755
|
|
20240807,111000,957662870,2235,2235,2245,2235,1577
|
|
20240807,110900,954138265,2235,2245,2245,2235,9666
|
|
20240807,110800,932485840,2245,2250,2250,2245,1279
|
|
20240807,110700,929611285,2245,2250,2250,2245,1654
|
|
20240807,110600,925894495,2250,2240,2255,2240,4586
|
|
20240807,110500,915587575,2245,2240,2245,2235,2613
|
|
20240807,110400,909724855,2235,2250,2250,2235,888
|
|
20240807,110300,907730875,2250,2255,2265,2235,6763
|
|
20240807,110200,892468035,2255,2235,2255,2230,16732
|
|
20240807,110100,854894535,2235,2230,2235,2220,1666
|
|
20240807,110000,851173600,2230,2215,2230,2215,9104
|
|
20240807,105900,830936270,2215,2215,2215,2215,6096
|
|
20240807,105800,817433630,2215,2220,2220,2215,36
|
|
20240807,105700,817353875,2220,2220,2220,2220,1045
|
|
20240807,105600,815033975,2220,2220,2220,2220,1714
|
|
20240807,105500,811228895,2220,2225,2225,2220,3222
|
|
20240807,105400,804076050,2220,2225,2225,2220,3310
|
|
20240807,105300,796721350,2220,2225,2225,2220,1711
|
|
20240807,105200,792916930,2225,2230,2230,2225,1583
|
|
20240807,105100,789389565,2225,2220,2225,2220,1563
|
|
20240807,105000,785913130,2220,2220,2220,2220,1091
|
|
20240807,104900,783491110,2220,2220,2220,2220,113
|
|
20240807,104800,783240250,2215,2215,2215,2215,1
|
|
20240807,104700,783238035,2215,2220,2220,2215,2513
|
|
20240807,104600,777671690,2225,2225,2225,2225,1038
|
|
20240807,104500,775362140,2225,2210,2225,2210,12393
|
|
20240807,104400,747857580,2210,2210,2210,2210,333
|
|
20240807,104300,747121650,2210,2210,2210,2210,493
|
|
20240807,104200,746032120,2210,2210,2210,2210,1454
|
|
20240807,104100,742818780,2210,2205,2210,2205,1837
|
|
20240807,104000,738759145,2210,2215,2215,2210,323
|
|
20240807,103900,738045265,2215,2215,2215,2215,0
|
|
20240807,103800,738045265,2215,2215,2215,2215,100
|
|
20240807,103700,737823765,2215,2215,2215,2215,1
|
|
20240807,103600,737821550,2215,2210,2215,2210,105
|
|
20240807,103500,737589495,2210,2210,2210,2210,100
|
|
20240807,103400,737368495,2205,2205,2205,2205,2
|
|
20240807,103300,737364085,2205,2200,2205,2200,2796
|
|
20240807,103200,731201505,2200,2200,2205,2200,1568
|
|
20240807,103100,727751900,2205,2210,2210,2205,894
|
|
20240807,103000,725780620,2205,2205,2205,2205,6
|
|
20240807,102900,725767390,2210,2210,2210,2210,0
|
|
20240807,102800,725767390,2210,2210,2210,2210,1542
|
|
20240807,102700,722359570,2210,2210,2210,2210,549
|
|
20240807,102600,721146280,2210,2210,2210,2205,4187
|
|
20240807,102500,711893920,2205,2205,2210,2205,1069
|
|
20240807,102400,709536765,2210,2210,2210,2210,111
|
|
20240807,102300,709291455,2210,2215,2215,2210,328
|
|
20240807,102200,708566325,2215,2210,2215,2210,3738
|
|
20240807,102100,700300280,2210,2210,2210,2210,1209
|
|
20240807,102000,697628390,2205,2205,2210,2200,1202
|
|
20240807,101900,694977990,2200,2205,2205,2200,470
|
|
20240807,101800,693941695,2205,2210,2210,2205,1114
|
|
20240807,101700,691480570,2210,2210,2215,2210,1248
|
|
20240807,101600,688722445,2210,2215,2215,2210,654
|
|
20240807,101500,687276775,2220,2210,2220,2205,5153
|
|
20240807,101400,675870905,2210,2210,2210,2210,232
|
|
20240807,101300,675358185,2210,2205,2215,2205,4180
|
|
20240807,101200,666127350,2205,2210,2210,2205,4997
|
|
20240807,101100,655100040,2210,2205,2210,2200,2722
|
|
20240807,101000,649093930,2205,2195,2205,2190,3485
|
|
20240807,100900,641432470,2190,2180,2190,2180,2068
|
|
20240807,100800,636904770,2180,2185,2185,2180,890
|
|
20240807,100700,634964460,2185,2180,2185,2180,261
|
|
20240807,100600,634395375,2185,2180,2185,2175,4001
|
|
20240807,100500,625678190,2185,2185,2185,2185,10
|
|
20240807,100400,625656340,2185,2175,2185,2175,2454
|
|
20240807,100300,620311050,2175,2175,2180,2175,89
|
|
20240807,100200,620117470,2175,2175,2180,2175,207
|
|
20240807,100100,619667240,2170,2175,2175,2170,2229
|
|
20240807,100000,614821380,2185,2175,2185,2175,46
|
|
20240807,095900,614721275,2175,2185,2185,2175,792
|
|
20240807,095800,612998665,2185,2185,2185,2175,164
|
|
20240807,095700,612641935,2185,2175,2185,2175,581
|
|
20240807,095600,611378245,2170,2170,2170,2170,1500
|
|
20240807,095500,608123245,2170,2175,2175,2170,19
|
|
20240807,095400,608082010,2170,2175,2175,2170,101
|
|
20240807,095300,607862835,2170,2175,2175,2170,1154
|
|
20240807,095200,605353650,2180,2170,2180,2170,3031
|
|
20240807,095100,598776220,2175,2175,2175,2170,4755
|
|
20240807,095000,588450330,2180,2175,2185,2175,396
|
|
20240807,094900,587588795,2185,2185,2185,2185,1
|
|
20240807,094800,587586610,2170,2185,2185,2170,602
|
|
20240807,094700,586280255,2170,2185,2190,2170,3456
|
|
20240807,094600,578767415,2180,2190,2190,2175,1252
|
|
20240807,094500,576043015,2190,2190,2190,2175,4
|
|
20240807,094400,576034270,2175,2185,2190,2175,983
|
|
20240807,094300,573889725,2185,2175,2185,2175,458
|
|
20240807,094200,572889005,2185,2175,2185,2175,2289
|
|
20240807,094100,567898985,2175,2170,2175,2170,51
|
|
20240807,094000,567788310,2170,2175,2175,2170,5099
|
|
20240807,093900,556722980,2175,2180,2180,2175,10300
|
|
20240807,093800,534319975,2180,2180,2180,2175,1024
|
|
20240807,093700,532088855,2175,2175,2175,2175,319
|
|
20240807,093600,531395030,2180,2180,2180,2180,795
|
|
20240807,093500,529661930,2180,2180,2180,2180,348
|
|
20240807,093400,528903290,2185,2185,2185,2185,5554
|
|
20240807,093300,516767800,2180,2170,2180,2170,2424
|
|
20240807,093200,511496170,2170,2175,2175,2170,2500
|
|
20240807,093100,506067775,2180,2175,2180,2175,622
|
|
20240807,093000,504714920,2175,2175,2180,2170,2556
|
|
20240807,092900,499153560,2175,2180,2180,2175,1269
|
|
20240807,092800,496392335,2180,2170,2180,2170,1914
|
|
20240807,092700,492222385,2175,2170,2175,2170,75
|
|
20240807,092600,492059580,2170,2170,2175,2170,1800
|
|
20240807,092500,488147335,2170,2170,2170,2170,5300
|
|
20240807,092400,476646335,2180,2180,2180,2180,1
|
|
20240807,092300,476644155,2175,2165,2175,2165,939
|
|
20240807,092200,474603930,2165,2180,2180,2165,10583
|
|
20240807,092100,451672750,2180,2180,2180,2175,1056
|
|
20240807,092000,449370725,2180,2175,2180,2175,2227
|
|
20240807,091900,444526905,2175,2170,2180,2170,3137
|
|
20240807,091800,437708320,2170,2175,2175,2170,8652
|
|
20240807,091700,418895785,2170,2165,2170,2165,1341
|
|
20240807,091600,415988315,2165,2175,2175,2165,10370
|
|
20240807,091500,393486820,2175,2175,2175,2170,3162
|
|
20240807,091400,386610525,2175,2180,2180,2175,6704
|
|
20240807,091300,372018825,2180,2190,2190,2180,12022
|
|
20240807,091200,345766855,2190,2195,2200,2190,12577
|
|
20240807,091100,318181260,2200,2200,2200,2195,3227
|
|
20240807,091000,311097890,2200,2190,2200,2185,7836
|
|
20240807,090900,293902940,2185,2185,2190,2185,7295
|
|
20240807,090800,277954235,2185,2180,2185,2175,5286
|
|
20240807,090700,266433800,2180,2175,2180,2170,9641
|
|
20240807,090600,245450225,2175,2170,2175,2170,14092
|
|
20240807,090500,214815530,2175,2185,2190,2170,23057
|
|
20240807,090400,164598775,2185,2190,2190,2185,10755
|
|
20240807,090300,141078955,2185,2190,2190,2185,8998
|
|
20240807,090200,121393745,2190,2205,2205,2190,2543
|
|
20240807,090100,115789790,2205,2195,2205,2180,15290
|
|
20240807,090000,82211850,2195,2190,2220,2185,27935
|