611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190800,1991732760,2130,2130,2130,2130,22077
|
|
20240808,190700,1991732760,2130,2130,2130,2130,0
|
|
20240808,190600,1991732760,2130,2130,2130,2130,0
|
|
20240808,190500,1991732760,2130,2130,2130,2130,0
|
|
20240808,190400,1991732760,2130,2130,2130,2130,0
|
|
20240808,190300,1991732760,2130,2130,2130,2130,0
|
|
20240808,190200,1991732760,2130,2130,2130,2130,0
|
|
20240808,190100,1991732760,2130,2130,2130,2130,0
|
|
20240808,190000,1991732760,2130,2130,2130,2130,0
|
|
20240808,185900,1991732760,2130,2130,2130,2130,0
|
|
20240808,185800,1991732760,2130,2130,2130,2130,0
|
|
20240808,185700,1991732760,2130,2130,2130,2130,0
|
|
20240808,185600,1991732760,2130,2130,2130,2130,0
|
|
20240808,185500,1991732760,2130,2130,2130,2130,0
|
|
20240808,185400,1991732760,2130,2130,2130,2130,0
|
|
20240808,185300,1991732760,2130,2130,2130,2130,0
|
|
20240808,185200,1991732760,2130,2130,2130,2130,0
|
|
20240808,185100,1991732760,2130,2130,2130,2130,0
|
|
20240808,185000,1991732760,2130,2130,2130,2130,0
|
|
20240808,184900,1991732760,2130,2130,2130,2130,0
|
|
20240808,184800,1991732760,2130,2130,2130,2130,0
|
|
20240808,184700,1991732760,2130,2130,2130,2130,0
|
|
20240808,184600,1991732760,2130,2130,2130,2130,0
|
|
20240808,184500,1991732760,2130,2130,2130,2130,0
|
|
20240808,184400,1991732760,2130,2130,2130,2130,0
|
|
20240808,184300,1991732760,2130,2130,2130,2130,0
|
|
20240808,184200,1991732760,2130,2130,2130,2130,0
|
|
20240808,184100,1991732760,2130,2130,2130,2130,0
|
|
20240808,184000,1991732760,2130,2130,2130,2130,0
|
|
20240808,183900,1991732760,2130,2130,2130,2130,0
|
|
20240808,183800,1991732760,2130,2130,2130,2130,22077
|
|
20240808,183700,1991732760,2130,2130,2130,2130,0
|
|
20240808,183600,1991732760,2130,2130,2130,2130,0
|
|
20240808,183500,1991732760,2130,2130,2130,2130,0
|
|
20240808,183400,1991732760,2130,2130,2130,2130,0
|
|
20240808,183300,1991732760,2130,2130,2130,2130,0
|
|
20240808,183200,1991732760,2130,2130,2130,2130,0
|
|
20240808,183100,1991732760,2130,2130,2130,2130,0
|
|
20240808,183000,1991732760,2130,2130,2130,2130,0
|
|
20240808,182900,1991732760,2130,2130,2130,2130,0
|
|
20240808,182800,1991732760,2130,2130,2130,2130,0
|
|
20240808,182700,1991732760,2130,2130,2130,2130,0
|
|
20240808,182600,1991732760,2130,2130,2130,2130,0
|
|
20240808,182500,1991732760,2130,2130,2130,2130,0
|
|
20240808,182400,1991732760,2130,2130,2130,2130,0
|
|
20240808,182300,1991732760,2130,2130,2130,2130,0
|
|
20240808,182200,1991732760,2130,2130,2130,2130,0
|
|
20240808,182100,1991732760,2130,2130,2130,2130,0
|
|
20240808,182000,1991732760,2130,2130,2130,2130,0
|
|
20240808,181900,1991732760,2130,2130,2130,2130,0
|
|
20240808,181800,1991732760,2130,2130,2130,2130,0
|
|
20240808,181700,1991732760,2130,2130,2130,2130,0
|
|
20240808,181600,1991732760,2130,2130,2130,2130,0
|
|
20240808,181500,1991732760,2130,2130,2130,2130,0
|
|
20240808,181400,1991732760,2130,2130,2130,2130,0
|
|
20240808,181300,1991732760,2130,2130,2130,2130,0
|
|
20240808,181200,1991732760,2130,2130,2130,2130,0
|
|
20240808,181100,1991732760,2130,2130,2130,2130,0
|
|
20240808,181000,1991732760,2130,2130,2130,2130,0
|
|
20240808,180900,1991732760,2130,2130,2130,2130,0
|
|
20240808,180800,1991732760,2130,2130,2130,2130,22077
|
|
20240808,180700,1991732760,2130,2130,2130,2130,0
|
|
20240808,180600,1991732760,2130,2130,2130,2130,0
|
|
20240808,180500,1991732760,2130,2130,2130,2130,0
|
|
20240808,180400,1991732760,2130,2130,2130,2130,0
|
|
20240808,180300,1991732760,2130,2130,2130,2130,0
|
|
20240808,180200,1991732760,2130,2130,2130,2130,0
|
|
20240808,180100,1991732760,2130,2130,2130,2130,0
|
|
20240808,180000,1991732760,2130,2130,2130,2130,0
|
|
20240808,175900,1991732760,2130,2130,2130,2130,0
|
|
20240808,175800,1991732760,2130,2130,2130,2130,0
|
|
20240808,175700,1991732760,2130,2130,2130,2130,0
|
|
20240808,175600,1991732760,2130,2130,2130,2130,0
|
|
20240808,175500,1991732760,2130,2130,2130,2130,0
|
|
20240808,175400,1991732760,2130,2130,2130,2130,0
|
|
20240808,175300,1991732760,2130,2130,2130,2130,0
|
|
20240808,175200,1991732760,2130,2130,2130,2130,0
|
|
20240808,175100,1991732760,2130,2130,2130,2130,0
|
|
20240808,175000,1991732760,2130,2130,2130,2130,0
|
|
20240808,174900,1991732760,2130,2130,2130,2130,0
|
|
20240808,174800,1991732760,2130,2130,2130,2130,0
|
|
20240808,174700,1991732760,2130,2130,2130,2130,0
|
|
20240808,174600,1991732760,2130,2130,2130,2130,0
|
|
20240808,174500,1991732760,2130,2130,2130,2130,0
|
|
20240808,174400,1991732760,2130,2130,2130,2130,0
|
|
20240808,174300,1991732760,2130,2130,2130,2130,0
|
|
20240808,174200,1991732760,2130,2130,2130,2130,0
|
|
20240808,174100,1991732760,2130,2130,2130,2130,0
|
|
20240808,174000,1991732760,2130,2130,2130,2130,0
|
|
20240808,173900,1991732760,2130,2130,2130,2130,0
|
|
20240808,173800,1991732760,2130,2130,2130,2130,22077
|
|
20240808,173700,1991732760,2130,2130,2130,2130,0
|
|
20240808,173600,1991732760,2130,2130,2130,2130,0
|
|
20240808,173500,1991732760,2130,2130,2130,2130,0
|
|
20240808,173400,1991732760,2130,2130,2130,2130,0
|
|
20240808,173300,1991732760,2130,2130,2130,2130,0
|
|
20240808,173200,1991732760,2130,2130,2130,2130,0
|
|
20240808,173100,1991732760,2130,2130,2130,2130,0
|
|
20240808,173000,1991732760,2130,2130,2130,2130,0
|
|
20240808,172900,1991732760,2130,2130,2130,2130,0
|
|
20240808,172800,1991732760,2130,2130,2130,2130,0
|
|
20240808,172700,1991732760,2130,2130,2130,2130,0
|
|
20240808,172600,1991732760,2130,2130,2130,2130,0
|
|
20240808,172500,1991732760,2130,2130,2130,2130,0
|
|
20240808,172400,1991732760,2130,2130,2130,2130,0
|
|
20240808,172300,1991732760,2130,2130,2130,2130,0
|
|
20240808,172200,1991732760,2130,2130,2130,2130,0
|
|
20240808,172100,1991732760,2130,2130,2130,2130,0
|
|
20240808,172000,1991732760,2130,2130,2130,2130,0
|
|
20240808,171900,1991732760,2130,2130,2130,2130,0
|
|
20240808,171800,1991732760,2130,2130,2130,2130,0
|
|
20240808,171700,1991732760,2130,2130,2130,2130,0
|
|
20240808,171600,1991732760,2130,2130,2130,2130,0
|
|
20240808,171500,1991732760,2130,2130,2130,2130,0
|
|
20240808,171400,1991732760,2130,2130,2130,2130,0
|
|
20240808,171300,1991732760,2130,2130,2130,2130,0
|
|
20240808,171200,1991732760,2130,2130,2130,2130,0
|
|
20240808,171100,1991732760,2130,2130,2130,2130,0
|
|
20240808,171000,1991732760,2130,2130,2130,2130,0
|
|
20240808,170900,1991732760,2130,2130,2130,2130,0
|
|
20240808,170800,1991732760,2130,2130,2130,2130,22077
|
|
20240808,170700,1991732760,2130,2130,2130,2130,0
|
|
20240808,170600,1991732760,2130,2130,2130,2130,0
|
|
20240808,170500,1991732760,2130,2130,2130,2130,0
|
|
20240808,170400,1991732760,2130,2130,2130,2130,0
|
|
20240808,170300,1991732760,2130,2130,2130,2130,0
|
|
20240808,170200,1991732760,2130,2130,2130,2130,0
|
|
20240808,170100,1991732760,2130,2130,2130,2130,0
|
|
20240808,170000,1991732760,2130,2130,2130,2130,0
|
|
20240808,165900,1991732760,2130,2130,2130,2130,0
|
|
20240808,165800,1991732760,2130,2130,2130,2130,0
|
|
20240808,165700,1991732760,2130,2130,2130,2130,0
|
|
20240808,165600,1991732760,2130,2130,2130,2130,0
|
|
20240808,165500,1991732760,2130,2130,2130,2130,0
|
|
20240808,165400,1991732760,2130,2130,2130,2130,0
|
|
20240808,165300,1991732760,2130,2130,2130,2130,0
|
|
20240808,165200,1991732760,2130,2130,2130,2130,0
|
|
20240808,165100,1991732760,2130,2130,2130,2130,0
|
|
20240808,165000,1991732760,2130,2130,2130,2130,0
|
|
20240808,164900,1991732760,2130,2130,2130,2130,0
|
|
20240808,164800,1991732760,2130,2130,2130,2130,0
|
|
20240808,164700,1991732760,2130,2130,2130,2130,0
|
|
20240808,164600,1991732760,2130,2130,2130,2130,0
|
|
20240808,164500,1991732760,2130,2130,2130,2130,0
|
|
20240808,164400,1991732760,2130,2130,2130,2130,0
|
|
20240808,164300,1991732760,2130,2130,2130,2130,0
|
|
20240808,164200,1991732760,2130,2130,2130,2130,0
|
|
20240808,164100,1991732760,2130,2130,2130,2130,0
|
|
20240808,164000,1991732760,2130,2130,2130,2130,0
|
|
20240808,163900,1991732760,2130,2130,2130,2130,0
|
|
20240808,163800,1991732760,2130,2130,2130,2130,22077
|
|
20240808,163700,1991732760,2130,2130,2130,2130,0
|
|
20240808,163600,1991732760,2130,2130,2130,2130,0
|
|
20240808,163500,1991732760,2130,2130,2130,2130,0
|
|
20240808,163400,1991732760,2130,2130,2130,2130,0
|
|
20240808,163300,1991732760,2130,2130,2130,2130,0
|
|
20240808,163200,1991732760,2130,2130,2130,2130,0
|
|
20240808,163100,1991732760,2130,2130,2130,2130,0
|
|
20240808,163000,1991732760,2130,2130,2130,2130,0
|
|
20240808,162900,1991732760,2130,2130,2130,2130,0
|
|
20240808,162800,1991732760,2130,2130,2130,2130,0
|
|
20240808,162700,1991732760,2130,2130,2130,2130,0
|
|
20240808,162600,1991732760,2130,2130,2130,2130,0
|
|
20240808,162500,1991732760,2130,2130,2130,2130,0
|
|
20240808,162400,1991732760,2130,2130,2130,2130,0
|
|
20240808,162300,1991732760,2130,2130,2130,2130,0
|
|
20240808,162200,1991732760,2130,2130,2130,2130,0
|
|
20240808,162100,1991732760,2130,2130,2130,2130,0
|
|
20240808,162000,1991732760,2130,2130,2130,2130,0
|
|
20240808,161900,1991732760,2130,2130,2130,2130,0
|
|
20240808,161800,1991732760,2130,2130,2130,2130,0
|
|
20240808,161700,1991732760,2130,2130,2130,2130,0
|
|
20240808,161600,1991732760,2130,2130,2130,2130,0
|
|
20240808,161500,1991732760,2130,2130,2130,2130,0
|
|
20240808,161400,1991732760,2130,2130,2130,2130,0
|
|
20240808,161300,1991732760,2130,2130,2130,2130,0
|
|
20240808,161200,1991732760,2130,2130,2130,2130,0
|
|
20240808,161100,1991732760,2130,2130,2130,2130,0
|
|
20240808,161000,1991732760,2130,2130,2130,2130,0
|
|
20240808,160900,1991732760,2130,2130,2130,2130,0
|
|
20240808,160800,1991732760,2130,2130,2130,2130,22077
|
|
20240808,160700,1991732760,2130,2130,2130,2130,0
|
|
20240808,160600,1991732760,2130,2130,2130,2130,0
|
|
20240808,160500,1991732760,2130,2130,2130,2130,0
|
|
20240808,160400,1991732760,2130,2130,2130,2130,0
|
|
20240808,160300,1991732760,2130,2130,2130,2130,0
|
|
20240808,160200,1991732760,2130,2130,2130,2130,0
|
|
20240808,160100,1991732760,2130,2130,2130,2130,0
|
|
20240808,160000,1991732760,2130,2130,2130,2130,0
|
|
20240808,155900,1991732760,2130,2130,2130,2130,0
|
|
20240808,155800,1991732760,2130,2130,2130,2130,0
|
|
20240808,155700,1991732760,2130,2130,2130,2130,0
|
|
20240808,155600,1991732760,2130,2130,2130,2130,0
|
|
20240808,155500,1991732760,2130,2130,2130,2130,0
|
|
20240808,155400,1991732760,2130,2130,2130,2130,0
|
|
20240808,155300,1991732760,2130,2130,2130,2130,0
|
|
20240808,155200,1991732760,2130,2130,2130,2130,0
|
|
20240808,155100,1991732760,2130,2130,2130,2130,0
|
|
20240808,155000,1991732760,2130,2130,2130,2130,0
|
|
20240808,154900,1991732760,2130,2130,2130,2130,0
|
|
20240808,154800,1991732760,2130,2130,2130,2130,0
|
|
20240808,154700,1991732760,2130,2130,2130,2130,0
|
|
20240808,154600,1991732760,2130,2130,2130,2130,0
|
|
20240808,154500,1991732760,2130,2130,2130,2130,0
|
|
20240808,154400,1991732760,2130,2130,2130,2130,0
|
|
20240808,154300,1991732760,2130,2130,2130,2130,0
|
|
20240808,154200,1991732760,2130,2130,2130,2130,0
|
|
20240808,154100,1991732760,2130,2130,2130,2130,0
|
|
20240808,154000,1991732760,2130,2130,2130,2130,0
|
|
20240808,153900,1991732760,2130,2130,2130,2130,0
|
|
20240808,153800,1991732760,2130,2130,2130,2130,22077
|
|
20240808,153700,1991732760,2130,2130,2130,2130,0
|
|
20240808,153600,1991732760,2130,2130,2130,2130,0
|
|
20240808,153500,1991732760,2130,2130,2130,2130,0
|
|
20240808,153400,1991732760,2130,2130,2130,2130,0
|
|
20240808,153300,1991732760,2130,2130,2130,2130,0
|
|
20240808,153200,1991732760,2130,2130,2130,2130,0
|
|
20240808,153100,1991732760,2130,2130,2130,2130,0
|
|
20240808,153000,1991732760,2130,2130,2130,2130,22077
|
|
20240808,152900,1944708750,2140,2140,2140,2140,0
|
|
20240808,152800,1944708750,2140,2140,2140,2140,0
|
|
20240808,152700,1944708750,2140,2140,2140,2140,0
|
|
20240808,152600,1944708750,2140,2140,2140,2140,0
|
|
20240808,152500,1944708750,2140,2140,2140,2140,0
|
|
20240808,152400,1944708750,2140,2140,2140,2140,0
|
|
20240808,152300,1944708750,2140,2140,2140,2140,0
|
|
20240808,152200,1944708750,2140,2140,2140,2140,0
|
|
20240808,152100,1944708750,2140,2140,2140,2140,0
|
|
20240808,152000,1944708750,2140,2140,2140,2140,0
|
|
20240808,151900,1944708750,2140,2130,2140,2130,301
|
|
20240808,151800,1944065610,2135,2140,2140,2135,765
|
|
20240808,151700,1942431510,2135,2135,2135,2135,775
|
|
20240808,151600,1940776885,2130,2135,2135,2130,150
|
|
20240808,151500,1940456885,2135,2135,2135,2135,27057
|
|
20240808,151400,1882690190,2135,2135,2135,2135,0
|
|
20240808,151300,1882690190,2135,2135,2135,2135,731
|
|
20240808,151200,1881129505,2135,2135,2135,2135,1550
|
|
20240808,151100,1877820255,2140,2140,2140,2140,3000
|
|
20240808,151000,1871400255,2135,2135,2135,2135,0
|
|
20240808,150900,1871400255,2135,2135,2135,2135,0
|
|
20240808,150800,1871400255,2135,2135,2135,2135,1018
|
|
20240808,150700,1869226825,2140,2140,2140,2140,479
|
|
20240808,150600,1868201765,2145,2140,2145,2140,2000
|
|
20240808,150500,1863920755,2140,2135,2140,2135,143
|
|
20240808,150400,1863614940,2140,2140,2140,2140,5
|
|
20240808,150300,1863604240,2135,2135,2135,2135,11168
|
|
20240808,150200,1839760560,2135,2140,2140,2135,2326
|
|
20240808,150100,1834785485,2140,2145,2145,2140,407
|
|
20240808,150000,1833914470,2145,2145,2145,2145,9
|
|
20240808,145900,1833895165,2145,2145,2145,2145,9
|
|
20240808,145800,1833875860,2145,2145,2145,2140,1746
|
|
20240808,145700,1830136915,2140,2140,2140,2140,1772
|
|
20240808,145600,1826344835,2140,2140,2140,2140,3000
|
|
20240808,145500,1819924835,2135,2135,2135,2135,740
|
|
20240808,145400,1818344935,2140,2140,2140,2140,0
|
|
20240808,145300,1818344935,2140,2145,2145,2140,1502
|
|
20240808,145200,1815128145,2135,2135,2135,2135,0
|
|
20240808,145100,1815128145,2135,2145,2145,2135,1913
|
|
20240808,145000,1811043880,2135,2140,2140,2135,5334
|
|
20240808,144900,1799654955,2145,2145,2145,2145,0
|
|
20240808,144800,1799654955,2145,2140,2145,2135,743
|
|
20240808,144700,1798064250,2135,2135,2135,2135,900
|
|
20240808,144600,1796142750,2135,2140,2140,2135,1842
|
|
20240808,144500,1792204930,2140,2140,2140,2140,5161
|
|
20240808,144400,1781160390,2140,2140,2140,2140,809
|
|
20240808,144300,1779429130,2140,2140,2140,2140,679
|
|
20240808,144200,1777976070,2140,2140,2140,2140,2117
|
|
20240808,144100,1773445690,2140,2145,2145,2140,2050
|
|
20240808,144000,1769058440,2145,2140,2145,2140,2500
|
|
20240808,143900,1763700940,2140,2145,2145,2140,3017
|
|
20240808,143800,1757239510,2145,2145,2145,2145,1787
|
|
20240808,143700,1753406395,2145,2145,2145,2140,1361
|
|
20240808,143600,1750492050,2145,2145,2145,2145,1607
|
|
20240808,143500,1747045035,2145,2145,2145,2145,0
|
|
20240808,143400,1747045035,2145,2155,2155,2145,4401
|
|
20240808,143300,1737599480,2155,2150,2155,2150,5210
|
|
20240808,143200,1726382770,2150,2155,2155,2150,2897
|
|
20240808,143100,1720154140,2155,2155,2155,2150,707
|
|
20240808,143000,1718630565,2155,2150,2155,2150,773
|
|
20240808,142900,1716968475,2150,2150,2150,2150,577
|
|
20240808,142800,1715727925,2150,2150,2150,2150,1633
|
|
20240808,142700,1712216975,2155,2155,2155,2155,1525
|
|
20240808,142600,1708930600,2155,2150,2155,2150,1167
|
|
20240808,142500,1706421545,2150,2145,2150,2140,6801
|
|
20240808,142400,1691828800,2140,2140,2140,2140,0
|
|
20240808,142300,1691828800,2140,2140,2140,2140,0
|
|
20240808,142200,1691828800,2140,2140,2140,2140,2792
|
|
20240808,142100,1685853920,2140,2145,2145,2140,1013
|
|
20240808,142000,1683682670,2145,2145,2145,2145,0
|
|
20240808,141900,1683682670,2145,2140,2145,2140,2
|
|
20240808,141800,1683678385,2145,2145,2145,2145,100
|
|
20240808,141700,1683463885,2140,2140,2140,2140,150
|
|
20240808,141600,1683142885,2145,2145,2145,2145,0
|
|
20240808,141500,1683142885,2145,2140,2145,2140,74
|
|
20240808,141400,1682984520,2140,2135,2140,2135,7906
|
|
20240808,141300,1666072200,2135,2135,2135,2135,0
|
|
20240808,141200,1666072200,2135,2135,2135,2135,0
|
|
20240808,141100,1666072200,2135,2135,2135,2135,500
|
|
20240808,141000,1665004700,2135,2135,2135,2135,3401
|
|
20240808,140900,1657743565,2140,2140,2140,2140,58
|
|
20240808,140800,1657619445,2135,2135,2135,2135,300
|
|
20240808,140700,1656978945,2135,2135,2135,2135,30
|
|
20240808,140600,1656914895,2135,2140,2140,2135,3949
|
|
20240808,140500,1648464635,2140,2140,2140,2140,2100
|
|
20240808,140400,1643970635,2140,2140,2140,2140,0
|
|
20240808,140300,1643970635,2140,2140,2140,2140,100
|
|
20240808,140200,1643756635,2140,2140,2140,2140,21
|
|
20240808,140100,1643711695,2145,2140,2145,2140,3
|
|
20240808,140000,1643705270,2140,2135,2140,2135,3328
|
|
20240808,135900,1636599740,2140,2140,2140,2140,0
|
|
20240808,135800,1636599740,2140,2135,2140,2135,968
|
|
20240808,135700,1634530720,2135,2135,2140,2135,545
|
|
20240808,135600,1633367125,2140,2135,2140,2135,560
|
|
20240808,135500,1632171520,2140,2140,2140,2140,500
|
|
20240808,135400,1631101520,2140,2140,2140,2140,503
|
|
20240808,135300,1630025100,2140,2140,2140,2140,119
|
|
20240808,135200,1629770440,2140,2140,2140,2140,5
|
|
20240808,135100,1629759740,2140,2140,2140,2135,1312
|
|
20240808,135000,1626953560,2140,2140,2140,2140,400
|
|
20240808,134900,1626097560,2140,2140,2140,2140,0
|
|
20240808,134800,1626097560,2140,2140,2140,2140,982
|
|
20240808,134700,1623996080,2140,2145,2145,2140,550
|
|
20240808,134600,1622818830,2145,2145,2145,2145,310
|
|
20240808,134500,1622153880,2145,2145,2145,2145,1493
|
|
20240808,134400,1618951395,2145,2145,2145,2145,226
|
|
20240808,134300,1618466625,2145,2145,2145,2145,42
|
|
20240808,134200,1618376535,2145,2145,2145,2145,1322
|
|
20240808,134100,1615540845,2140,2140,2140,2140,0
|
|
20240808,134000,1615540845,2140,2140,2140,2140,150
|
|
20240808,133900,1615219845,2140,2140,2140,2140,24
|
|
20240808,133800,1615168485,2150,2150,2150,2150,4
|
|
20240808,133700,1615159885,2140,2140,2140,2140,6092
|
|
20240808,133600,1602123005,2140,2140,2140,2140,50
|
|
20240808,133500,1602016005,2145,2140,2145,2140,2206
|
|
20240808,133400,1597294755,2140,2140,2140,2140,1
|
|
20240808,133300,1597292615,2140,2140,2140,2140,477
|
|
20240808,133200,1596271835,2140,2145,2145,2140,670
|
|
20240808,133100,1594835190,2145,2145,2145,2145,0
|
|
20240808,133000,1594835190,2145,2145,2145,2145,1312
|
|
20240808,132900,1592020950,2145,2145,2145,2145,0
|
|
20240808,132800,1592020950,2145,2145,2145,2145,51
|
|
20240808,132700,1591911555,2145,2150,2150,2145,1215
|
|
20240808,132600,1589305275,2145,2145,2145,2145,0
|
|
20240808,132500,1589305275,2145,2145,2145,2145,1
|
|
20240808,132400,1589303130,2150,2150,2150,2150,6
|
|
20240808,132300,1589290230,2150,2145,2150,2145,3
|
|
20240808,132200,1589283785,2150,2150,2150,2150,0
|
|
20240808,132100,1589283785,2150,2150,2150,2150,202
|
|
20240808,132000,1588849485,2145,2150,2150,2145,763
|
|
20240808,131900,1587211850,2150,2145,2150,2145,1217
|
|
20240808,131800,1584600300,2145,2145,2150,2145,4050
|
|
20240808,131700,1575907840,2150,2150,2150,2150,31
|
|
20240808,131600,1575841190,2155,2155,2155,2155,1
|
|
20240808,131500,1575839035,2150,2150,2150,2150,5
|
|
20240808,131400,1575828285,2150,2150,2150,2150,0
|
|
20240808,131300,1575828285,2150,2150,2150,2150,0
|
|
20240808,131200,1575828285,2150,2150,2150,2150,1039
|
|
20240808,131100,1573594435,2150,2150,2150,2150,1
|
|
20240808,131000,1573592285,2145,2150,2150,2145,396
|
|
20240808,130900,1572742615,2155,2155,2155,2155,464
|
|
20240808,130800,1571742695,2150,2150,2150,2150,2500
|
|
20240808,130700,1566367695,2150,2150,2150,2150,0
|
|
20240808,130600,1566367695,2150,2150,2150,2150,15
|
|
20240808,130500,1566335445,2150,2150,2150,2150,7
|
|
20240808,130400,1566320395,2150,2150,2150,2150,2439
|
|
20240808,130300,1561076545,2150,2150,2150,2150,2278
|
|
20240808,130200,1556178845,2150,2155,2155,2150,1280
|
|
20240808,130100,1553426835,2155,2155,2155,2155,92
|
|
20240808,130000,1553228575,2155,2145,2155,2145,1496
|
|
20240808,125900,1550012670,2150,2155,2155,2150,1679
|
|
20240808,125800,1546402755,2150,2145,2150,2145,6281
|
|
20240808,125700,1532922525,2150,2150,2150,2145,4822
|
|
20240808,125600,1522574765,2150,2145,2150,2145,1812
|
|
20240808,125500,1518688000,2150,2145,2150,2145,4498
|
|
20240808,125400,1509037740,2150,2145,2150,2145,877
|
|
20240808,125300,1507156290,2150,2150,2150,2150,3
|
|
20240808,125200,1507149840,2140,2145,2150,2140,3868
|
|
20240808,125100,1498857465,2145,2145,2145,2145,8
|
|
20240808,125000,1498840305,2150,2145,2150,2145,508
|
|
20240808,124900,1497750605,2145,2145,2145,2145,804
|
|
20240808,124800,1496026025,2145,2140,2145,2140,2105
|
|
20240808,124700,1491510825,2145,2145,2145,2145,5
|
|
20240808,124600,1491500100,2145,2145,2145,2145,234
|
|
20240808,124500,1490998170,2140,2140,2145,2140,1182
|
|
20240808,124400,1488468680,2140,2140,2140,2140,769
|
|
20240808,124300,1486823020,2140,2140,2140,2140,1788
|
|
20240808,124200,1482996700,2140,2140,2140,2140,7
|
|
20240808,124100,1482981720,2140,2135,2140,2135,2325
|
|
20240808,124000,1478017820,2135,2135,2135,2135,820
|
|
20240808,123900,1476267120,2135,2135,2135,2135,101
|
|
20240808,123800,1476051485,2135,2135,2135,2135,5
|
|
20240808,123700,1476040810,2135,2135,2135,2130,606
|
|
20240808,123600,1474747100,2140,2140,2140,2140,201
|
|
20240808,123500,1474316960,2135,2135,2135,2135,1552
|
|
20240808,123400,1471003440,2135,2135,2135,2130,947
|
|
20240808,123300,1468984825,2135,2135,2135,2135,600
|
|
20240808,123200,1467703825,2135,2135,2135,2130,805
|
|
20240808,123100,1465987650,2135,2135,2135,2135,1
|
|
20240808,123000,1465985515,2140,2135,2140,2135,185
|
|
20240808,122900,1465590530,2135,2135,2135,2135,18
|
|
20240808,122800,1465552100,2135,2135,2140,2135,3103
|
|
20240808,122700,1458927190,2130,2135,2135,2130,33
|
|
20240808,122600,1458856760,2135,2130,2135,2130,1505
|
|
20240808,122500,1455651085,2130,2135,2135,2130,101
|
|
20240808,122400,1455435950,2130,2125,2130,2125,2750
|
|
20240808,122300,1449588700,2130,2130,2130,2130,1
|
|
20240808,122200,1449586570,2130,2125,2130,2120,5199
|
|
20240808,122100,1438523790,2125,2125,2125,2125,1238
|
|
20240808,122000,1435893040,2125,2130,2130,2125,4019
|
|
20240808,121900,1427351985,2130,2130,2130,2125,1755
|
|
20240808,121800,1423613840,2130,2135,2135,2130,501
|
|
20240808,121700,1422546705,2130,2130,2130,2130,3000
|
|
20240808,121600,1416156705,2130,2130,2130,2130,790
|
|
20240808,121500,1414474005,2130,2130,2130,2130,1095
|
|
20240808,121400,1412141655,2130,2135,2135,2125,2963
|
|
20240808,121300,1405835455,2135,2135,2135,2135,100
|
|
20240808,121200,1405621955,2130,2130,2130,2130,0
|
|
20240808,121100,1405621955,2130,2130,2130,2130,311
|
|
20240808,121000,1404959525,2130,2130,2130,2125,297
|
|
20240808,120900,1404327355,2130,2125,2130,2125,2539
|
|
20240808,120800,1398929700,2125,2130,2130,2125,61
|
|
20240808,120700,1398800065,2130,2130,2130,2130,12
|
|
20240808,120600,1398774505,2135,2125,2135,2125,10077
|
|
20240808,120500,1377340880,2125,2125,2125,2125,0
|
|
20240808,120400,1377340880,2125,2130,2130,2125,15
|
|
20240808,120300,1377308955,2125,2130,2130,2125,501
|
|
20240808,120200,1376243350,2140,2140,2140,2140,0
|
|
20240808,120100,1376243350,2140,2140,2140,2140,0
|
|
20240808,120000,1376243350,2140,2135,2140,2135,1001
|
|
20240808,115900,1374106210,2135,2135,2135,2130,841
|
|
20240808,115800,1372314825,2135,2135,2135,2135,359
|
|
20240808,115700,1371548360,2135,2130,2135,2130,2401
|
|
20240808,115600,1366434225,2130,2140,2140,2130,547
|
|
20240808,115500,1365268655,2135,2135,2135,2135,200
|
|
20240808,115400,1364841655,2135,2135,2135,2135,273
|
|
20240808,115300,1364258800,2135,2135,2135,2135,0
|
|
20240808,115200,1364258800,2135,2145,2145,2135,7640
|
|
20240808,115100,1347913850,2145,2145,2145,2145,100
|
|
20240808,115000,1347699350,2140,2140,2140,2140,55
|
|
20240808,114900,1347581650,2150,2145,2150,2145,1376
|
|
20240808,114800,1344627800,2140,2140,2140,2140,2089
|
|
20240808,114700,1340157340,2140,2140,2140,2135,2276
|
|
20240808,114600,1335298000,2135,2135,2140,2135,708
|
|
20240808,114500,1333786415,2140,2140,2140,2140,315
|
|
20240808,114400,1333112315,2140,2135,2140,2135,2407
|
|
20240808,114300,1327973365,2135,2130,2135,2130,1302
|
|
20240808,114200,1325195065,2125,2130,2130,2125,12632
|
|
20240808,114100,1298297410,2135,2140,2140,2135,5894
|
|
20240808,114000,1285713220,2140,2145,2145,2135,214
|
|
20240808,113900,1285254750,2145,2140,2145,2140,14
|
|
20240808,113800,1285224775,2135,2140,2145,2135,416
|
|
20240808,113700,1284332815,2140,2140,2140,2140,3040
|
|
20240808,113600,1277827215,2140,2145,2145,2140,737
|
|
20240808,113500,1276248895,2140,2140,2140,2140,16
|
|
20240808,113400,1276214655,2145,2150,2150,2145,1998
|
|
20240808,113300,1271925880,2150,2140,2150,2140,5815
|
|
20240808,113200,1259454930,2140,2140,2140,2135,132
|
|
20240808,113100,1259172460,2125,2150,2150,2120,29763
|
|
20240808,113000,1195597040,2150,2155,2155,2150,2100
|
|
20240808,112900,1191076965,2155,2150,2155,2150,2740
|
|
20240808,112800,1185172765,2150,2150,2150,2150,2506
|
|
20240808,112700,1179784865,2155,2145,2155,2145,3667
|
|
20240808,112600,1171889140,2145,2155,2160,2145,11653
|
|
20240808,112500,1146869275,2155,2150,2155,2150,1451
|
|
20240808,112400,1143747375,2145,2145,2145,2145,6925
|
|
20240808,112300,1128893250,2150,2155,2155,2150,5322
|
|
20240808,112200,1117449900,2150,2150,2150,2150,1780
|
|
20240808,112100,1113622900,2150,2150,2160,2150,3700
|
|
20240808,112000,1105647900,2150,2150,2160,2150,7177
|
|
20240808,111900,1090166900,2155,2155,2160,2150,8442
|
|
20240808,111800,1071978460,2160,2150,2160,2150,7302
|
|
20240808,111700,1056249160,2140,2145,2150,2140,8488
|
|
20240808,111600,1038078605,2145,2145,2145,2145,188
|
|
20240808,111500,1037675345,2145,2145,2145,2145,3222
|
|
20240808,111400,1030764155,2145,2150,2150,2145,4485
|
|
20240808,111300,1021143735,2150,2155,2155,2150,1712
|
|
20240808,111200,1017462685,2155,2155,2155,2150,455
|
|
20240808,111100,1016483680,2155,2155,2155,2145,11790
|
|
20240808,111000,991145185,2150,2155,2155,2150,533
|
|
20240808,110900,989996820,2155,2160,2160,2150,4543
|
|
20240808,110800,980224980,2160,2155,2160,2150,2650
|
|
20240808,110700,974514855,2155,2150,2155,2145,6923
|
|
20240808,110600,959646950,2150,2160,2160,2145,7915
|
|
20240808,110500,942643110,2160,2150,2170,2145,18575
|
|
20240808,110400,902711065,2150,2180,2180,2150,62956
|
|
20240808,110300,766846750,2180,2195,2195,2180,9314
|
|
20240808,110200,746473755,2195,2195,2195,2190,7451
|
|
20240808,110100,730120810,2195,2200,2200,2195,9350
|
|
20240808,110000,709562430,2205,2200,2205,2200,1675
|
|
20240808,105900,705872430,2205,2205,2205,2205,100
|
|
20240808,105800,705651930,2200,2205,2205,2200,14780
|
|
20240808,105700,673080825,2205,2205,2205,2205,1359
|
|
20240808,105600,670084230,2205,2210,2210,2205,4880
|
|
20240808,105500,659299435,2215,2215,2215,2215,0
|
|
20240808,105400,659299435,2215,2210,2215,2210,1294
|
|
20240808,105300,656436695,2210,2210,2210,2210,30
|
|
20240808,105200,656370395,2220,2215,2220,2210,3278
|
|
20240808,105100,649122040,2215,2220,2220,2215,1804
|
|
20240808,105000,645126175,2215,2215,2215,2215,160
|
|
20240808,104900,644771775,2225,2225,2225,2225,0
|
|
20240808,104800,644771775,2225,2220,2225,2220,408
|
|
20240808,104700,643865975,2225,2225,2225,2225,0
|
|
20240808,104600,643865975,2225,2225,2225,2225,0
|
|
20240808,104500,643865975,2225,2225,2225,2225,0
|
|
20240808,104400,643865975,2225,2220,2225,2220,5191
|
|
20240808,104300,632322905,2220,2210,2220,2210,2037
|
|
20240808,104200,627801815,2210,2210,2210,2210,540
|
|
20240808,104100,626608415,2210,2210,2210,2210,10
|
|
20240808,104000,626586315,2210,2210,2210,2210,500
|
|
20240808,103900,625481315,2210,2210,2210,2210,110
|
|
20240808,103800,625238215,2210,2210,2210,2210,0
|
|
20240808,103700,625238215,2210,2210,2210,2210,10
|
|
20240808,103600,625216115,2205,2205,2205,2205,0
|
|
20240808,103500,625216115,2205,2210,2210,2205,1563
|
|
20240808,103400,621768950,2220,2220,2220,2220,0
|
|
20240808,103300,621768950,2220,2220,2220,2220,0
|
|
20240808,103200,621768950,2220,2220,2220,2220,0
|
|
20240808,103100,621768950,2220,2220,2220,2220,500
|
|
20240808,103000,620658950,2205,2205,2205,2205,5
|
|
20240808,102900,620647925,2205,2205,2205,2205,1061
|
|
20240808,102800,618308420,2210,2210,2210,2210,50
|
|
20240808,102700,618197920,2210,2210,2210,2210,10
|
|
20240808,102600,618175820,2215,2215,2215,2215,300
|
|
20240808,102500,617511320,2215,2215,2215,2205,5649
|
|
20240808,102400,605042690,2210,2210,2210,2210,2
|
|
20240808,102300,605038270,2210,2210,2210,2210,4161
|
|
20240808,102200,595842460,2210,2210,2210,2210,1606
|
|
20240808,102100,592293200,2210,2210,2210,2210,1368
|
|
20240808,102000,589269920,2210,2215,2215,2210,2000
|
|
20240808,101900,584840990,2215,2215,2215,2215,1061
|
|
20240808,101800,582490875,2215,2220,2220,2215,1691
|
|
20240808,101700,578741870,2220,2220,2220,2220,3740
|
|
20240808,101600,570439070,2220,2230,2230,2220,1204
|
|
20240808,101500,567764600,2230,2220,2230,2220,2906
|
|
20240808,101400,561313270,2230,2230,2230,2230,1
|
|
20240808,101300,561311040,2220,2220,2220,2220,1001
|
|
20240808,101200,559088820,2230,2230,2230,2230,0
|
|
20240808,101100,559088820,2230,2230,2230,2230,1
|
|
20240808,101000,559086590,2225,2215,2225,2215,1638
|
|
20240808,100900,555452100,2215,2215,2215,2215,0
|
|
20240808,100800,555452100,2215,2215,2215,2215,2000
|
|
20240808,100700,551022100,2225,2225,2225,2225,303
|
|
20240808,100600,550347925,2225,2215,2225,2215,2603
|
|
20240808,100500,544570370,2215,2215,2225,2215,1851
|
|
20240808,100400,540470375,2215,2215,2225,2215,3516
|
|
20240808,100300,532682285,2215,2215,2215,2215,480
|
|
20240808,100200,531619085,2215,2215,2215,2215,2260
|
|
20240808,100100,526613185,2220,2215,2220,2215,3503
|
|
20240808,100000,518851540,2220,2215,2220,2215,3247
|
|
20240808,095900,511658300,2215,2215,2215,2215,3000
|
|
20240808,095800,505013300,2215,2215,2220,2215,1060
|
|
20240808,095700,502665110,2220,2220,2220,2220,482
|
|
20240808,095600,501595070,2215,2220,2220,2215,320
|
|
20240808,095500,500885695,2220,2220,2225,2220,2061
|
|
20240808,095400,496310270,2225,2225,2225,2220,153
|
|
20240808,095300,495970595,2225,2225,2225,2225,0
|
|
20240808,095200,495970595,2225,2225,2225,2225,1305
|
|
20240808,095100,493066970,2235,2235,2235,2235,1
|
|
20240808,095000,493064735,2235,2230,2235,2230,11
|
|
20240808,094900,493040200,2235,2235,2235,2235,1
|
|
20240808,094800,493037965,2225,2230,2230,2225,281
|
|
20240808,094700,492411740,2225,2230,2230,2225,501
|
|
20240808,094600,491294515,2230,2220,2230,2220,5367
|
|
20240808,094500,479372665,2220,2225,2225,2220,2710
|
|
20240808,094400,473345965,2225,2220,2225,2215,2382
|
|
20240808,094300,468057405,2220,2210,2220,2210,6829
|
|
20240808,094200,452924930,2210,2210,2210,2210,239
|
|
20240808,094100,452396740,2215,2215,2215,2215,2
|
|
20240808,094000,452392310,2210,2210,2210,2210,800
|
|
20240808,093900,450624310,2210,2210,2210,2210,24
|
|
20240808,093800,450571270,2205,2205,2205,2205,0
|
|
20240808,093700,450571270,2205,2215,2215,2205,1044
|
|
20240808,093600,448259250,2205,2210,2210,2205,806
|
|
20240808,093500,446480590,2210,2205,2210,2200,5270
|
|
20240808,093400,434880540,2205,2210,2210,2205,5039
|
|
20240808,093300,423764595,2205,2205,2205,2205,0
|
|
20240808,093200,423764595,2205,2220,2220,2200,15664
|
|
20240808,093100,389200105,2220,2215,2220,2215,1198
|
|
20240808,093000,386542460,2215,2220,2220,2215,3300
|
|
20240808,092900,379221460,2220,2225,2225,2220,2329
|
|
20240808,092800,374050495,2225,2225,2230,2225,339
|
|
20240808,092700,373294680,2225,2225,2225,2225,103
|
|
20240808,092600,373065505,2220,2220,2220,2220,1723
|
|
20240808,092500,369240445,2225,2225,2225,2225,2635
|
|
20240808,092400,363377570,2230,2225,2230,2225,2
|
|
20240808,092300,363373115,2230,2230,2230,2230,458
|
|
20240808,092200,362351775,2230,2230,2230,2230,1490
|
|
20240808,092100,359029075,2235,2235,2235,2235,196
|
|
20240808,092000,358591015,2230,2230,2230,2230,1530
|
|
20240808,091900,355179115,2235,2235,2235,2230,95
|
|
20240808,091800,354966810,2235,2235,2235,2230,3595
|
|
20240808,091700,346934735,2235,2235,2235,2235,5612
|
|
20240808,091600,334391915,2235,2235,2235,2235,1845
|
|
20240808,091500,330268340,2235,2225,2235,2225,940
|
|
20240808,091400,328172690,2225,2230,2230,2225,1584
|
|
20240808,091300,324648165,2230,2220,2230,2205,4752
|
|
20240808,091200,314114555,2210,2205,2225,2200,9075
|
|
20240808,091100,294090685,2205,2230,2230,2190,42880
|
|
20240808,091000,199579610,2230,2230,2230,2230,554
|
|
20240808,090900,198344190,2230,2230,2235,2220,4772
|
|
20240808,090800,187722840,2225,2230,2245,2225,4616
|
|
20240808,090700,177443230,2250,2235,2250,2225,6610
|
|
20240808,090600,162711180,2235,2225,2235,2220,4139
|
|
20240808,090500,153512195,2220,2240,2240,2220,12530
|
|
20240808,090400,125532550,2240,2260,2270,2240,2896
|
|
20240808,090300,119018345,2270,2255,2270,2250,15979
|
|
20240808,090200,82870285,2250,2255,2255,2250,1834
|
|
20240808,090100,78734620,2255,2220,2255,2220,4413
|
|
20240808,090000,68878725,2220,2250,2250,2220,30273
|