631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192800,1397776470,2095,2095,2095,2095,6714
|
|
20240805,192700,1397776470,2095,2095,2095,2095,0
|
|
20240805,192600,1397776470,2095,2095,2095,2095,0
|
|
20240805,192500,1397776470,2095,2095,2095,2095,0
|
|
20240805,192400,1397776470,2095,2095,2095,2095,0
|
|
20240805,192300,1397776470,2095,2095,2095,2095,0
|
|
20240805,192200,1397776470,2095,2095,2095,2095,0
|
|
20240805,192100,1397776470,2095,2095,2095,2095,0
|
|
20240805,192000,1397776470,2095,2095,2095,2095,0
|
|
20240805,191900,1397776470,2095,2095,2095,2095,0
|
|
20240805,191800,1397776470,2095,2095,2095,2095,0
|
|
20240805,191700,1397776470,2095,2095,2095,2095,0
|
|
20240805,191600,1397776470,2095,2095,2095,2095,0
|
|
20240805,191500,1397776470,2095,2095,2095,2095,0
|
|
20240805,191400,1397776470,2095,2095,2095,2095,0
|
|
20240805,191300,1397776470,2095,2095,2095,2095,0
|
|
20240805,191200,1397776470,2095,2095,2095,2095,0
|
|
20240805,191100,1397776470,2095,2095,2095,2095,0
|
|
20240805,191000,1397776470,2095,2095,2095,2095,0
|
|
20240805,190900,1397776470,2095,2095,2095,2095,0
|
|
20240805,190800,1397776470,2095,2095,2095,2095,0
|
|
20240805,190700,1397776470,2095,2095,2095,2095,0
|
|
20240805,190600,1397776470,2095,2095,2095,2095,0
|
|
20240805,190500,1397776470,2095,2095,2095,2095,0
|
|
20240805,190400,1397776470,2095,2095,2095,2095,0
|
|
20240805,190300,1397776470,2095,2095,2095,2095,0
|
|
20240805,190200,1397776470,2095,2095,2095,2095,0
|
|
20240805,190100,1397776470,2095,2095,2095,2095,0
|
|
20240805,190000,1397776470,2095,2095,2095,2095,0
|
|
20240805,185900,1397776470,2095,2095,2095,2095,0
|
|
20240805,185800,1397776470,2095,2095,2095,2095,6714
|
|
20240805,185700,1397776470,2095,2095,2095,2095,0
|
|
20240805,185600,1397776470,2095,2095,2095,2095,0
|
|
20240805,185500,1397776470,2095,2095,2095,2095,0
|
|
20240805,185400,1397776470,2095,2095,2095,2095,0
|
|
20240805,185300,1397776470,2095,2095,2095,2095,0
|
|
20240805,185200,1397776470,2095,2095,2095,2095,0
|
|
20240805,185100,1397776470,2095,2095,2095,2095,0
|
|
20240805,185000,1397776470,2095,2095,2095,2095,0
|
|
20240805,184900,1397776470,2095,2095,2095,2095,0
|
|
20240805,184800,1397776470,2095,2095,2095,2095,0
|
|
20240805,184700,1397776470,2095,2095,2095,2095,0
|
|
20240805,184600,1397776470,2095,2095,2095,2095,0
|
|
20240805,184500,1397776470,2095,2095,2095,2095,0
|
|
20240805,184400,1397776470,2095,2095,2095,2095,0
|
|
20240805,184300,1397776470,2095,2095,2095,2095,0
|
|
20240805,184200,1397776470,2095,2095,2095,2095,0
|
|
20240805,184100,1397776470,2095,2095,2095,2095,0
|
|
20240805,184000,1397776470,2095,2095,2095,2095,0
|
|
20240805,183900,1397776470,2095,2095,2095,2095,0
|
|
20240805,183800,1397776470,2095,2095,2095,2095,0
|
|
20240805,183700,1397776470,2095,2095,2095,2095,0
|
|
20240805,183600,1397776470,2095,2095,2095,2095,0
|
|
20240805,183500,1397776470,2095,2095,2095,2095,0
|
|
20240805,183400,1397776470,2095,2095,2095,2095,0
|
|
20240805,183300,1397776470,2095,2095,2095,2095,0
|
|
20240805,183200,1397776470,2095,2095,2095,2095,0
|
|
20240805,183100,1397776470,2095,2095,2095,2095,0
|
|
20240805,183000,1397776470,2095,2095,2095,2095,0
|
|
20240805,182900,1397776470,2095,2095,2095,2095,0
|
|
20240805,182800,1397776470,2095,2095,2095,2095,6714
|
|
20240805,182700,1397776470,2095,2095,2095,2095,0
|
|
20240805,182600,1397776470,2095,2095,2095,2095,0
|
|
20240805,182500,1397776470,2095,2095,2095,2095,0
|
|
20240805,182400,1397776470,2095,2095,2095,2095,0
|
|
20240805,182300,1397776470,2095,2095,2095,2095,0
|
|
20240805,182200,1397776470,2095,2095,2095,2095,0
|
|
20240805,182100,1397776470,2095,2095,2095,2095,0
|
|
20240805,182000,1397776470,2095,2095,2095,2095,0
|
|
20240805,181900,1397776470,2095,2095,2095,2095,0
|
|
20240805,181800,1397776470,2095,2095,2095,2095,0
|
|
20240805,181700,1397776470,2095,2095,2095,2095,0
|
|
20240805,181600,1397776470,2095,2095,2095,2095,0
|
|
20240805,181500,1397776470,2095,2095,2095,2095,0
|
|
20240805,181400,1397776470,2095,2095,2095,2095,0
|
|
20240805,181300,1397776470,2095,2095,2095,2095,0
|
|
20240805,181200,1397776470,2095,2095,2095,2095,0
|
|
20240805,181100,1397776470,2095,2095,2095,2095,0
|
|
20240805,181000,1397776470,2095,2095,2095,2095,0
|
|
20240805,180900,1397776470,2095,2095,2095,2095,0
|
|
20240805,180800,1397776470,2095,2095,2095,2095,0
|
|
20240805,180700,1397776470,2095,2095,2095,2095,0
|
|
20240805,180600,1397776470,2095,2095,2095,2095,0
|
|
20240805,180500,1397776470,2095,2095,2095,2095,0
|
|
20240805,180400,1397776470,2095,2095,2095,2095,0
|
|
20240805,180300,1397776470,2095,2095,2095,2095,0
|
|
20240805,180200,1397776470,2095,2095,2095,2095,0
|
|
20240805,180100,1397776470,2095,2095,2095,2095,0
|
|
20240805,180000,1397776470,2095,2095,2095,2095,0
|
|
20240805,175900,1397776470,2095,2095,2095,2095,0
|
|
20240805,175800,1397776470,2095,2095,2095,2095,6714
|
|
20240805,175700,1397776470,2095,2095,2095,2095,0
|
|
20240805,175600,1397776470,2095,2095,2095,2095,0
|
|
20240805,175500,1397776470,2095,2095,2095,2095,0
|
|
20240805,175400,1397776470,2095,2095,2095,2095,0
|
|
20240805,175300,1397776470,2095,2095,2095,2095,0
|
|
20240805,175200,1397776470,2095,2095,2095,2095,0
|
|
20240805,175100,1397776470,2095,2095,2095,2095,0
|
|
20240805,175000,1397776470,2095,2095,2095,2095,0
|
|
20240805,174900,1397776470,2095,2095,2095,2095,0
|
|
20240805,174800,1397776470,2095,2095,2095,2095,0
|
|
20240805,174700,1397776470,2095,2095,2095,2095,0
|
|
20240805,174600,1397776470,2095,2095,2095,2095,0
|
|
20240805,174500,1397776470,2095,2095,2095,2095,0
|
|
20240805,174400,1397776470,2095,2095,2095,2095,0
|
|
20240805,174300,1397776470,2095,2095,2095,2095,0
|
|
20240805,174200,1397776470,2095,2095,2095,2095,0
|
|
20240805,174100,1397776470,2095,2095,2095,2095,0
|
|
20240805,174000,1397776470,2095,2095,2095,2095,0
|
|
20240805,173900,1397776470,2095,2095,2095,2095,0
|
|
20240805,173800,1397776470,2095,2095,2095,2095,0
|
|
20240805,173700,1397776470,2095,2095,2095,2095,0
|
|
20240805,173600,1397776470,2095,2095,2095,2095,0
|
|
20240805,173500,1397776470,2095,2095,2095,2095,0
|
|
20240805,173400,1397776470,2095,2095,2095,2095,0
|
|
20240805,173300,1397776470,2095,2095,2095,2095,0
|
|
20240805,173200,1397776470,2095,2095,2095,2095,0
|
|
20240805,173100,1397776470,2095,2095,2095,2095,0
|
|
20240805,173000,1397776470,2095,2095,2095,2095,0
|
|
20240805,172900,1397776470,2095,2095,2095,2095,0
|
|
20240805,172800,1397776470,2095,2095,2095,2095,6714
|
|
20240805,172700,1397776470,2095,2095,2095,2095,0
|
|
20240805,172600,1397776470,2095,2095,2095,2095,0
|
|
20240805,172500,1397776470,2095,2095,2095,2095,0
|
|
20240805,172400,1397776470,2095,2095,2095,2095,0
|
|
20240805,172300,1397776470,2095,2095,2095,2095,0
|
|
20240805,172200,1397776470,2095,2095,2095,2095,0
|
|
20240805,172100,1397776470,2095,2095,2095,2095,0
|
|
20240805,172000,1397776470,2095,2095,2095,2095,0
|
|
20240805,171900,1397776470,2095,2095,2095,2095,0
|
|
20240805,171800,1397776470,2095,2095,2095,2095,0
|
|
20240805,171700,1397776470,2095,2095,2095,2095,0
|
|
20240805,171600,1397776470,2095,2095,2095,2095,0
|
|
20240805,171500,1397776470,2095,2095,2095,2095,0
|
|
20240805,171400,1397776470,2095,2095,2095,2095,0
|
|
20240805,171300,1397776470,2095,2095,2095,2095,0
|
|
20240805,171200,1397776470,2095,2095,2095,2095,0
|
|
20240805,171100,1397776470,2095,2095,2095,2095,0
|
|
20240805,171000,1397776470,2095,2095,2095,2095,0
|
|
20240805,170900,1397776470,2095,2095,2095,2095,0
|
|
20240805,170800,1397776470,2095,2095,2095,2095,0
|
|
20240805,170700,1397776470,2095,2095,2095,2095,0
|
|
20240805,170600,1397776470,2095,2095,2095,2095,0
|
|
20240805,170500,1397776470,2095,2095,2095,2095,0
|
|
20240805,170400,1397776470,2095,2095,2095,2095,0
|
|
20240805,170300,1397776470,2095,2095,2095,2095,0
|
|
20240805,170200,1397776470,2095,2095,2095,2095,0
|
|
20240805,170100,1397776470,2095,2095,2095,2095,0
|
|
20240805,170000,1397776470,2095,2095,2095,2095,0
|
|
20240805,165900,1397776470,2095,2095,2095,2095,0
|
|
20240805,165800,1397776470,2095,2095,2095,2095,6714
|
|
20240805,165700,1397776470,2095,2095,2095,2095,0
|
|
20240805,165600,1397776470,2095,2095,2095,2095,0
|
|
20240805,165500,1397776470,2095,2095,2095,2095,0
|
|
20240805,165400,1397776470,2095,2095,2095,2095,0
|
|
20240805,165300,1397776470,2095,2095,2095,2095,0
|
|
20240805,165200,1397776470,2095,2095,2095,2095,0
|
|
20240805,165100,1397776470,2095,2095,2095,2095,0
|
|
20240805,165000,1397776470,2095,2095,2095,2095,0
|
|
20240805,164900,1397776470,2095,2095,2095,2095,0
|
|
20240805,164800,1397776470,2095,2095,2095,2095,0
|
|
20240805,164700,1397776470,2095,2095,2095,2095,0
|
|
20240805,164600,1397776470,2095,2095,2095,2095,0
|
|
20240805,164500,1397776470,2095,2095,2095,2095,0
|
|
20240805,164400,1397776470,2095,2095,2095,2095,0
|
|
20240805,164300,1397776470,2095,2095,2095,2095,0
|
|
20240805,164200,1397776470,2095,2095,2095,2095,0
|
|
20240805,164100,1397776470,2095,2095,2095,2095,0
|
|
20240805,164000,1397776470,2095,2095,2095,2095,0
|
|
20240805,163900,1397776470,2095,2095,2095,2095,0
|
|
20240805,163800,1397776470,2095,2095,2095,2095,0
|
|
20240805,163700,1397776470,2095,2095,2095,2095,0
|
|
20240805,163600,1397776470,2095,2095,2095,2095,0
|
|
20240805,163500,1397776470,2095,2095,2095,2095,0
|
|
20240805,163400,1397776470,2095,2095,2095,2095,0
|
|
20240805,163300,1397776470,2095,2095,2095,2095,0
|
|
20240805,163200,1397776470,2095,2095,2095,2095,0
|
|
20240805,163100,1397776470,2095,2095,2095,2095,0
|
|
20240805,163000,1397776470,2095,2095,2095,2095,0
|
|
20240805,162900,1397776470,2095,2095,2095,2095,0
|
|
20240805,162800,1397776470,2095,2095,2095,2095,6714
|
|
20240805,162700,1397776470,2095,2095,2095,2095,0
|
|
20240805,162600,1397776470,2095,2095,2095,2095,0
|
|
20240805,162500,1397776470,2095,2095,2095,2095,0
|
|
20240805,162400,1397776470,2095,2095,2095,2095,0
|
|
20240805,162300,1397776470,2095,2095,2095,2095,0
|
|
20240805,162200,1397776470,2095,2095,2095,2095,0
|
|
20240805,162100,1397776470,2095,2095,2095,2095,0
|
|
20240805,162000,1397776470,2095,2095,2095,2095,0
|
|
20240805,161900,1397776470,2095,2095,2095,2095,0
|
|
20240805,161800,1397776470,2095,2095,2095,2095,0
|
|
20240805,161700,1397776470,2095,2095,2095,2095,0
|
|
20240805,161600,1397776470,2095,2095,2095,2095,0
|
|
20240805,161500,1397776470,2095,2095,2095,2095,0
|
|
20240805,161400,1397776470,2095,2095,2095,2095,0
|
|
20240805,161300,1397776470,2095,2095,2095,2095,0
|
|
20240805,161200,1397776470,2095,2095,2095,2095,0
|
|
20240805,161100,1397776470,2095,2095,2095,2095,0
|
|
20240805,161000,1397776470,2095,2095,2095,2095,0
|
|
20240805,160900,1397776470,2095,2095,2095,2095,0
|
|
20240805,160800,1397776470,2095,2095,2095,2095,0
|
|
20240805,160700,1397776470,2095,2095,2095,2095,0
|
|
20240805,160600,1397776470,2095,2095,2095,2095,0
|
|
20240805,160500,1397776470,2095,2095,2095,2095,0
|
|
20240805,160400,1397776470,2095,2095,2095,2095,0
|
|
20240805,160300,1397776470,2095,2095,2095,2095,0
|
|
20240805,160200,1397776470,2095,2095,2095,2095,0
|
|
20240805,160100,1397776470,2095,2095,2095,2095,0
|
|
20240805,160000,1397776470,2095,2095,2095,2095,0
|
|
20240805,155900,1397776470,2095,2095,2095,2095,0
|
|
20240805,155800,1397776470,2095,2095,2095,2095,6714
|
|
20240805,155700,1397776470,2095,2095,2095,2095,0
|
|
20240805,155600,1397776470,2095,2095,2095,2095,0
|
|
20240805,155500,1397776470,2095,2095,2095,2095,0
|
|
20240805,155400,1397776470,2095,2095,2095,2095,0
|
|
20240805,155300,1397776470,2095,2095,2095,2095,0
|
|
20240805,155200,1397776470,2095,2095,2095,2095,0
|
|
20240805,155100,1397776470,2095,2095,2095,2095,0
|
|
20240805,155000,1397776470,2095,2095,2095,2095,0
|
|
20240805,154900,1397776470,2095,2095,2095,2095,0
|
|
20240805,154800,1397776470,2095,2095,2095,2095,0
|
|
20240805,154700,1397776470,2095,2095,2095,2095,0
|
|
20240805,154600,1397776470,2095,2095,2095,2095,0
|
|
20240805,154500,1397776470,2095,2095,2095,2095,0
|
|
20240805,154400,1397776470,2095,2095,2095,2095,0
|
|
20240805,154300,1397776470,2095,2095,2095,2095,0
|
|
20240805,154200,1397776470,2095,2095,2095,2095,0
|
|
20240805,154100,1397776470,2095,2095,2095,2095,0
|
|
20240805,154000,1397776470,2095,2095,2095,2095,0
|
|
20240805,153900,1397776470,2095,2095,2095,2095,0
|
|
20240805,153800,1397776470,2095,2095,2095,2095,0
|
|
20240805,153700,1397776470,2095,2095,2095,2095,0
|
|
20240805,153600,1397776470,2095,2095,2095,2095,0
|
|
20240805,153500,1397776470,2095,2095,2095,2095,0
|
|
20240805,153400,1397776470,2095,2095,2095,2095,0
|
|
20240805,153300,1397776470,2095,2095,2095,2095,0
|
|
20240805,153200,1397776470,2095,2095,2095,2095,0
|
|
20240805,153100,1397776470,2095,2095,2095,2095,0
|
|
20240805,153000,1397776470,2095,2095,2095,2095,6714
|
|
20240805,152900,1383710640,2110,2110,2110,2110,0
|
|
20240805,152800,1383710640,2110,2110,2110,2110,0
|
|
20240805,152700,1383710640,2110,2110,2110,2110,0
|
|
20240805,152600,1383710640,2110,2110,2110,2110,0
|
|
20240805,152500,1383710640,2110,2110,2110,2110,0
|
|
20240805,152400,1383710640,2110,2110,2110,2110,0
|
|
20240805,152300,1383710640,2110,2110,2110,2110,0
|
|
20240805,152200,1383710640,2110,2110,2110,2110,0
|
|
20240805,152100,1383710640,2110,2110,2110,2110,0
|
|
20240805,152000,1383710640,2110,2110,2110,2110,0
|
|
20240805,151900,1383710640,2110,2110,2130,2105,1106
|
|
20240805,151800,1381379535,2110,2095,2135,2095,6251
|
|
20240805,151700,1368255620,2095,2115,2115,2095,2807
|
|
20240805,151600,1362364005,2115,2095,2115,2090,9596
|
|
20240805,151500,1342232185,2090,2090,2090,2075,8380
|
|
20240805,151400,1324738815,2090,2085,2090,2075,2747
|
|
20240805,151300,1319013305,2090,2070,2090,2070,10785
|
|
20240805,151200,1296568000,2060,2065,2065,2040,4877
|
|
20240805,151100,1286552700,2065,2130,2130,2065,8470
|
|
20240805,151000,1268885365,2135,2135,2135,2135,302
|
|
20240805,150900,1268240595,2135,2135,2135,2135,1
|
|
20240805,150800,1268238460,2130,2130,2135,2130,16
|
|
20240805,150700,1268204375,2135,2140,2140,2070,6029
|
|
20240805,150600,1255433860,2140,2100,2140,2085,1607
|
|
20240805,150500,1252061920,2100,2125,2140,2100,10323
|
|
20240805,150400,1230291500,2140,2125,2140,2125,179
|
|
20240805,150300,1229911065,2125,2125,2125,2100,1228
|
|
20240805,150200,1227320855,2120,2095,2120,2065,1684
|
|
20240805,150100,1223813830,2110,2065,2110,2055,586
|
|
20240805,150000,1222609305,2075,2090,2120,2050,33621
|
|
20240805,145900,1153563790,2090,2085,2125,2085,1202
|
|
20240805,145800,1151037105,2085,2070,2085,2070,608
|
|
20240805,145700,1149777540,2050,2055,2055,2050,2106
|
|
20240805,145600,1145459485,2070,2055,2070,2050,407
|
|
20240805,145500,1144624965,2050,2055,2055,2050,403
|
|
20240805,145400,1143797695,2055,2055,2080,2055,2054
|
|
20240805,145300,1139574905,2060,2070,2070,2060,7024
|
|
20240805,145200,1125100335,2070,2070,2075,2060,3274
|
|
20240805,145100,1118334065,2060,2070,2090,2060,2499
|
|
20240805,145000,1113168765,2070,2070,2095,2070,10155
|
|
20240805,144900,1092147015,2070,2145,2145,2050,9899
|
|
20240805,144800,1071221155,2145,2150,2150,2145,1251
|
|
20240805,144700,1068533085,2150,2155,2155,2150,3110
|
|
20240805,144600,1061840865,2155,2155,2155,2155,200
|
|
20240805,144500,1061409865,2155,2150,2160,2150,3102
|
|
20240805,144400,1054726260,2150,2175,2175,2150,14739
|
|
20240805,144300,1022731560,2225,2225,2225,2225,0
|
|
20240805,144200,1022731560,2225,2225,2225,2225,0
|
|
20240805,144100,1022731560,2225,2225,2225,2225,0
|
|
20240805,144000,1022731560,2225,2225,2225,2225,0
|
|
20240805,143900,1022731560,2225,2225,2225,2225,0
|
|
20240805,143800,1022731560,2225,2225,2225,2225,0
|
|
20240805,143700,1022731560,2225,2225,2225,2225,0
|
|
20240805,143600,1022731560,2225,2225,2225,2225,0
|
|
20240805,143500,1022731560,2225,2225,2225,2225,0
|
|
20240805,143400,1022731560,2225,2225,2225,2225,0
|
|
20240805,143300,1022731560,2225,2225,2225,2225,0
|
|
20240805,143200,1022731560,2225,2225,2225,2225,0
|
|
20240805,143100,1022731560,2225,2225,2225,2225,0
|
|
20240805,143000,1022731560,2225,2225,2225,2225,0
|
|
20240805,142900,1022731560,2225,2225,2225,2225,0
|
|
20240805,142800,1022731560,2225,2225,2225,2225,0
|
|
20240805,142700,1022731560,2225,2225,2225,2225,0
|
|
20240805,142600,1022731560,2225,2225,2225,2225,0
|
|
20240805,142500,1022731560,2225,2225,2225,2225,0
|
|
20240805,142400,1022731560,2225,2225,2225,2225,0
|
|
20240805,142300,1022731560,2225,2225,2225,2225,0
|
|
20240805,142200,1022731560,2225,2225,2225,2225,0
|
|
20240805,142100,1022731560,2225,2225,2225,2225,0
|
|
20240805,142000,1022731560,2225,2225,2225,2225,0
|
|
20240805,141900,1022731560,2225,2225,2225,2225,0
|
|
20240805,141800,1022731560,2225,2225,2225,2225,0
|
|
20240805,141700,1022731560,2225,2225,2225,2225,0
|
|
20240805,141600,1022731560,2225,2225,2225,2225,0
|
|
20240805,141500,1022731560,2225,2225,2225,2225,0
|
|
20240805,141400,1022731560,2225,2225,2225,2225,578
|
|
20240805,141300,1021445510,2225,2225,2225,2225,1
|
|
20240805,141200,1021443285,2225,2200,2225,2200,3454
|
|
20240805,141100,1013817135,2195,2200,2200,2195,204
|
|
20240805,141000,1013369335,2200,2195,2200,2190,313
|
|
20240805,140900,1012683480,2190,2190,2195,2190,747
|
|
20240805,140800,1011046240,2190,2195,2195,2190,203
|
|
20240805,140700,1010601480,2195,2195,2200,2190,1321
|
|
20240805,140600,1007707385,2200,2200,2200,2200,7
|
|
20240805,140500,1007691985,2200,2200,2200,2200,45
|
|
20240805,140400,1007592985,2200,2200,2200,2200,1
|
|
20240805,140300,1007590785,2185,2190,2200,2185,1554
|
|
20240805,140200,1004194760,2200,2205,2205,2190,1602
|
|
20240805,140100,1000684855,2205,2190,2205,2190,665
|
|
20240805,140000,999222850,2190,2190,2190,2190,200
|
|
20240805,135900,998784850,2190,2190,2190,2190,1250
|
|
20240805,135800,996047350,2190,2190,2205,2190,1045
|
|
20240805,135700,993748250,2200,2200,2200,2200,400
|
|
20240805,135600,992868250,2200,2200,2200,2200,0
|
|
20240805,135500,992868250,2200,2185,2200,2185,32
|
|
20240805,135400,992798315,2185,2185,2205,2185,1373
|
|
20240805,135300,989795485,2185,2190,2190,2185,2500
|
|
20240805,135200,984332485,2185,2195,2195,2185,2062
|
|
20240805,135100,979821325,2200,2200,2205,2200,2098
|
|
20240805,135000,975202520,2200,2200,2200,2200,1530
|
|
20240805,134900,971836520,2190,2195,2195,2190,503
|
|
20240805,134800,970734000,2195,2195,2195,2195,2716
|
|
20240805,134700,964772380,2195,2200,2200,2180,4355
|
|
20240805,134600,955217995,2225,2210,2225,2200,1068
|
|
20240805,134500,952866445,2200,2205,2240,2200,3671
|
|
20240805,134400,944784575,2200,2210,2210,2200,5000
|
|
20240805,134300,933782615,2215,2200,2215,2200,331
|
|
20240805,134200,933052600,2200,2220,2220,2200,779
|
|
20240805,134100,931329525,2220,2220,2220,2215,312
|
|
20240805,134000,930637440,2215,2215,2220,2215,740
|
|
20240805,133900,928996780,2215,2215,2220,2205,2820
|
|
20240805,133800,922769140,2210,2225,2230,2210,7366
|
|
20240805,133700,906425515,2225,2225,2225,2225,742
|
|
20240805,133600,904774565,2220,2220,2220,2220,292
|
|
20240805,133500,904126325,2220,2220,2220,2215,1637
|
|
20240805,133400,900492355,2225,2225,2225,2225,228
|
|
20240805,133300,899985055,2225,2230,2230,2225,316
|
|
20240805,133200,899281895,2230,2230,2230,2230,50
|
|
20240805,133100,899170395,2225,2225,2225,2220,495
|
|
20240805,133000,898070270,2215,2225,2225,2215,520
|
|
20240805,132900,896917110,2220,2225,2225,2220,31
|
|
20240805,132800,896848240,2220,2245,2245,2220,18409
|
|
20240805,132700,855821085,2250,2255,2255,2250,1550
|
|
20240805,132600,852333485,2255,2255,2255,2255,22
|
|
20240805,132500,852283875,2255,2255,2255,2255,1
|
|
20240805,132400,852281620,2255,2255,2255,2255,4
|
|
20240805,132300,852272600,2245,2245,2245,2245,0
|
|
20240805,132200,852272600,2245,2255,2255,2245,810
|
|
20240805,132100,850450300,2255,2255,2255,2255,44
|
|
20240805,132000,850351080,2255,2255,2255,2255,100
|
|
20240805,131900,850125580,2255,2255,2255,2255,1
|
|
20240805,131800,850123325,2245,2250,2255,2245,1155
|
|
20240805,131700,847525625,2255,2255,2255,2255,45
|
|
20240805,131600,847424150,2255,2255,2255,2255,35
|
|
20240805,131500,847345225,2245,2245,2245,2245,0
|
|
20240805,131400,847345225,2245,2250,2250,2245,1754
|
|
20240805,131300,843404570,2250,2250,2250,2250,152
|
|
20240805,131200,843062570,2240,2245,2245,2240,1011
|
|
20240805,131100,840797615,2245,2245,2245,2245,107
|
|
20240805,131000,840557400,2250,2250,2250,2250,1
|
|
20240805,130900,840555150,2245,2245,2245,2245,600
|
|
20240805,130800,839208150,2240,2240,2240,2240,0
|
|
20240805,130700,839208150,2240,2240,2240,2240,100
|
|
20240805,130600,838984150,2235,2245,2245,2235,5308
|
|
20240805,130500,827095420,2240,2245,2245,2240,1676
|
|
20240805,130400,823338010,2245,2260,2260,2245,4955
|
|
20240805,130300,812197460,2250,2255,2255,2250,2300
|
|
20240805,130200,807022450,2255,2260,2260,2255,1269
|
|
20240805,130100,804154620,2260,2260,2260,2260,0
|
|
20240805,130000,804154620,2260,2260,2260,2260,50
|
|
20240805,125900,804041620,2250,2255,2255,2250,474
|
|
20240805,125800,802975070,2255,2255,2255,2255,10
|
|
20240805,125700,802952520,2265,2265,2265,2265,300
|
|
20240805,125600,802273020,2250,2260,2260,2250,1041
|
|
20240805,125500,799925340,2255,2255,2255,2255,0
|
|
20240805,125400,799925340,2255,2265,2265,2255,680
|
|
20240805,125300,798388395,2265,2265,2265,2265,1001
|
|
20240805,125200,796121130,2260,2265,2265,2260,535
|
|
20240805,125100,794909755,2265,2265,2265,2265,0
|
|
20240805,125000,794909755,2265,2265,2265,2260,25
|
|
20240805,124900,794853180,2265,2260,2265,2260,2
|
|
20240805,124800,794848655,2260,2260,2260,2260,422
|
|
20240805,124700,793894935,2260,2260,2260,2260,9
|
|
20240805,124600,793874595,2260,2260,2260,2260,113
|
|
20240805,124500,793619215,2260,2250,2260,2245,1317
|
|
20240805,124400,790647275,2250,2265,2265,2250,1922
|
|
20240805,124300,786315245,2265,2250,2265,2250,57
|
|
20240805,124200,786186245,2265,2265,2265,2265,548
|
|
20240805,124100,784945025,2265,2265,2265,2265,2
|
|
20240805,124000,784940495,2245,2265,2265,2245,2154
|
|
20240805,123900,780085980,2265,2265,2265,2265,0
|
|
20240805,123800,780085980,2265,2265,2265,2265,8
|
|
20240805,123700,780067860,2265,2260,2265,2250,3688
|
|
20240805,123600,771738305,2265,2265,2265,2265,37
|
|
20240805,123500,771654500,2265,2265,2265,2265,5
|
|
20240805,123400,771643175,2265,2265,2265,2265,202
|
|
20240805,123300,771185645,2265,2260,2265,2260,47
|
|
20240805,123200,771079420,2260,2260,2260,2260,4
|
|
20240805,123100,771070380,2265,2265,2265,2265,1534
|
|
20240805,123000,767595870,2270,2270,2270,2270,4
|
|
20240805,122900,767586790,2270,2270,2270,2270,1
|
|
20240805,122800,767584520,2265,2265,2265,2265,1123
|
|
20240805,122700,765040925,2265,2265,2265,2265,61
|
|
20240805,122600,764902760,2265,2265,2265,2265,244
|
|
20240805,122500,764350100,2265,2265,2265,2265,1102
|
|
20240805,122400,761854070,2265,2265,2265,2265,17
|
|
20240805,122300,761815565,2275,2265,2275,2265,501
|
|
20240805,122200,760678460,2255,2255,2255,2255,0
|
|
20240805,122100,760678460,2255,2250,2255,2250,307
|
|
20240805,122000,759986180,2255,2255,2255,2255,1
|
|
20240805,121900,759983925,2240,2265,2265,2240,2303
|
|
20240805,121800,754809210,2255,2255,2255,2255,300
|
|
20240805,121700,754132710,2250,2260,2260,2250,2929
|
|
20240805,121600,747532325,2260,2260,2260,2260,3
|
|
20240805,121500,747525545,2260,2265,2265,2260,569
|
|
20240805,121400,746239425,2265,2265,2265,2265,110
|
|
20240805,121300,745990275,2255,2260,2260,2255,300
|
|
20240805,121200,745312565,2255,2255,2255,2255,0
|
|
20240805,121100,745312565,2255,2255,2255,2250,41
|
|
20240805,121000,745220130,2255,2255,2255,2255,0
|
|
20240805,120900,745220130,2255,2255,2255,2255,2359
|
|
20240805,120800,739900585,2255,2260,2260,2255,65
|
|
20240805,120700,739753740,2255,2270,2270,2255,1803
|
|
20240805,120600,735671640,2280,2280,2280,2280,175
|
|
20240805,120500,735272640,2280,2285,2285,2280,45
|
|
20240805,120400,735170035,2265,2270,2270,2265,1796
|
|
20240805,120300,731097095,2270,2275,2275,2270,1508
|
|
20240805,120200,727671435,2270,2270,2270,2270,0
|
|
20240805,120100,727671435,2270,2270,2270,2270,550
|
|
20240805,120000,726422935,2280,2280,2280,2280,1010
|
|
20240805,115900,724120135,2265,2270,2270,2265,2000
|
|
20240805,115800,719584565,2270,2270,2270,2270,600
|
|
20240805,115700,718222565,2270,2275,2275,2270,1040
|
|
20240805,115600,715857950,2275,2270,2275,2270,474
|
|
20240805,115500,714781720,2270,2270,2270,2270,10
|
|
20240805,115400,714759020,2265,2265,2265,2265,0
|
|
20240805,115300,714759020,2265,2265,2265,2265,0
|
|
20240805,115200,714759020,2265,2275,2275,2265,18
|
|
20240805,115100,714718170,2275,2275,2275,2275,100
|
|
20240805,115000,714490670,2275,2260,2275,2260,592
|
|
20240805,114900,713152735,2260,2275,2275,2260,24
|
|
20240805,114800,713098225,2280,2280,2280,2250,12643
|
|
20240805,114700,684480495,2280,2280,2280,2280,610
|
|
20240805,114600,683089695,2285,2285,2285,2285,500
|
|
20240805,114500,681947195,2285,2285,2285,2285,1523
|
|
20240805,114400,678467140,2285,2280,2285,2280,152
|
|
20240805,114300,678120080,2285,2280,2285,2280,1533
|
|
20240805,114200,674622175,2275,2275,2275,2275,367
|
|
20240805,114100,673787250,2275,2275,2275,2275,3
|
|
20240805,114000,673780425,2275,2280,2280,2275,448
|
|
20240805,113900,672758990,2280,2280,2280,2280,204
|
|
20240805,113800,672293870,2275,2275,2275,2275,1
|
|
20240805,113700,672291595,2285,2295,2295,2280,1246
|
|
20240805,113600,669441685,2290,2295,2295,2290,1511
|
|
20240805,113500,665979030,2300,2300,2305,2300,5118
|
|
20240805,113400,654204130,2300,2300,2300,2300,6648
|
|
20240805,113300,638913730,2300,2305,2305,2300,4170
|
|
20240805,113200,629317705,2305,2305,2305,2300,541
|
|
20240805,113100,628070770,2305,2305,2305,2305,1358
|
|
20240805,113000,624940580,2305,2310,2310,2305,77
|
|
20240805,112900,624762720,2305,2305,2305,2305,756
|
|
20240805,112800,623020140,2305,2305,2305,2305,0
|
|
20240805,112700,623020140,2305,2305,2305,2305,0
|
|
20240805,112600,623020140,2305,2305,2305,2305,0
|
|
20240805,112500,623020140,2305,2305,2305,2305,1
|
|
20240805,112400,623017835,2310,2310,2310,2305,1365
|
|
20240805,112300,619869820,2310,2310,2310,2310,120
|
|
20240805,112200,619592620,2310,2310,2315,2310,940
|
|
20240805,112100,617421205,2305,2310,2310,2305,1920
|
|
20240805,112000,612991705,2310,2310,2310,2310,655
|
|
20240805,111900,611478655,2310,2310,2310,2310,533
|
|
20240805,111800,610247425,2310,2310,2310,2310,15
|
|
20240805,111700,610212775,2310,2300,2310,2300,38
|
|
20240805,111600,610125065,2300,2330,2330,2300,7428
|
|
20240805,111500,592999430,2335,2320,2340,2300,19329
|
|
20240805,111400,548442725,2330,2335,2335,2325,3950
|
|
20240805,111300,539244750,2330,2330,2330,2330,75
|
|
20240805,111200,539070000,2335,2345,2345,2335,6334
|
|
20240805,111100,524265620,2345,2340,2345,2340,4813
|
|
20240805,111000,513003175,2340,2340,2340,2340,54
|
|
20240805,110900,512876815,2350,2345,2350,2345,1079
|
|
20240805,110800,510346550,2345,2345,2345,2340,1070
|
|
20240805,110700,507842400,2345,2345,2345,2345,430
|
|
20240805,110600,506834050,2345,2345,2345,2345,90
|
|
20240805,110500,506623000,2345,2345,2345,2345,433
|
|
20240805,110400,505607615,2345,2345,2345,2345,750
|
|
20240805,110300,503848865,2350,2350,2350,2350,10
|
|
20240805,110200,503825365,2350,2350,2350,2350,111
|
|
20240805,110100,503564515,2350,2350,2350,2350,5
|
|
20240805,110000,503552765,2350,2350,2350,2350,0
|
|
20240805,105900,503552765,2350,2345,2350,2345,1192
|
|
20240805,105800,500753815,2350,2345,2350,2345,13
|
|
20240805,105700,500723280,2345,2345,2345,2345,200
|
|
20240805,105600,500254280,2350,2350,2350,2350,10
|
|
20240805,105500,500230780,2350,2345,2350,2345,360
|
|
20240805,105400,499386370,2345,2345,2345,2345,50
|
|
20240805,105300,499269120,2345,2350,2350,2345,342
|
|
20240805,105200,498467080,2345,2340,2345,2340,1161
|
|
20240805,105100,495749300,2340,2340,2340,2340,1
|
|
20240805,105000,495746960,2340,2340,2340,2340,101
|
|
20240805,104900,495510620,2345,2345,2345,2340,501
|
|
20240805,104800,494337775,2345,2345,2345,2345,70
|
|
20240805,104700,494173625,2345,2345,2345,2340,488
|
|
20240805,104600,493030965,2345,2345,2345,2345,0
|
|
20240805,104500,493030965,2345,2350,2350,2345,548
|
|
20240805,104400,491745805,2350,2350,2350,2350,55
|
|
20240805,104300,491616555,2350,2350,2350,2350,10
|
|
20240805,104200,491593055,2340,2340,2340,2340,5
|
|
20240805,104100,491581355,2340,2340,2340,2340,139
|
|
20240805,104000,491256095,2340,2340,2340,2335,1058
|
|
20240805,103900,488785475,2340,2340,2340,2340,2232
|
|
20240805,103800,483562595,2340,2340,2340,2340,931
|
|
20240805,103700,481384055,2340,2345,2345,2340,5210
|
|
20240805,103600,469186205,2345,2350,2350,2345,869
|
|
20240805,103500,467148350,2350,2345,2350,2345,2660
|
|
20240805,103400,460910645,2350,2345,2350,2345,1110
|
|
20240805,103300,458305145,2345,2345,2345,2345,123
|
|
20240805,103200,458016710,2345,2350,2350,2345,16385
|
|
20240805,103100,419524400,2355,2355,2355,2355,32
|
|
20240805,103000,419449040,2360,2355,2360,2350,1967
|
|
20240805,102900,414824060,2360,2360,2360,2360,0
|
|
20240805,102800,414824060,2360,2360,2360,2360,0
|
|
20240805,102700,414824060,2360,2360,2360,2360,659
|
|
20240805,102600,413268820,2360,2360,2360,2360,0
|
|
20240805,102500,413268820,2360,2360,2360,2360,53
|
|
20240805,102400,413143740,2360,2360,2360,2360,70
|
|
20240805,102300,412978540,2365,2360,2365,2355,61
|
|
20240805,102200,412834675,2365,2370,2370,2365,90
|
|
20240805,102100,412621675,2365,2355,2365,2355,302
|
|
20240805,102000,411910445,2360,2365,2375,2360,375
|
|
20240805,101900,411023750,2370,2370,2370,2370,80
|
|
20240805,101800,410834150,2350,2355,2355,2350,200
|
|
20240805,101700,410363900,2350,2350,2350,2350,0
|
|
20240805,101600,410363900,2350,2355,2355,2350,1287
|
|
20240805,101500,407334455,2350,2350,2355,2350,9880
|
|
20240805,101400,384112395,2350,2355,2360,2350,4016
|
|
20240805,101300,374656310,2355,2365,2365,2355,2000
|
|
20240805,101200,369943800,2370,2370,2370,2370,52
|
|
20240805,101100,369820560,2370,2370,2370,2370,7
|
|
20240805,101000,369803970,2370,2370,2370,2370,110
|
|
20240805,100900,369543270,2365,2365,2365,2365,92
|
|
20240805,100800,369325690,2360,2360,2360,2360,34
|
|
20240805,100700,369245450,2355,2355,2355,2355,430
|
|
20240805,100600,368232800,2355,2360,2360,2355,936
|
|
20240805,100500,366027835,2360,2355,2360,2355,127
|
|
20240805,100400,365728695,2355,2355,2355,2355,0
|
|
20240805,100300,365728695,2355,2355,2355,2355,284
|
|
20240805,100200,365059875,2355,2365,2365,2355,1805
|
|
20240805,100100,360808640,2365,2370,2370,2365,272
|
|
20240805,100000,360164205,2370,2370,2370,2370,5
|
|
20240805,095900,360152355,2370,2370,2370,2370,5
|
|
20240805,095800,360140505,2350,2365,2365,2350,500
|
|
20240805,095700,358959255,2365,2370,2370,2365,32
|
|
20240805,095600,358883525,2350,2350,2370,2350,1497
|
|
20240805,095500,355363035,2350,2355,2370,2350,1886
|
|
20240805,095400,350929405,2350,2370,2370,2350,36406
|
|
20240805,095300,265230350,2375,2375,2375,2375,116
|
|
20240805,095200,264954850,2375,2370,2375,2370,235
|
|
20240805,095100,264397725,2370,2370,2370,2370,60
|
|
20240805,095000,264255525,2370,2370,2370,2370,427
|
|
20240805,094900,263243535,2370,2370,2370,2370,200
|
|
20240805,094800,262769535,2370,2375,2375,2370,239
|
|
20240805,094700,262202800,2375,2375,2375,2375,14
|
|
20240805,094600,262169550,2375,2375,2375,2375,5
|
|
20240805,094500,262157675,2375,2375,2375,2375,55
|
|
20240805,094400,262027050,2375,2380,2380,2370,1734
|
|
20240805,094300,257914230,2375,2375,2375,2375,0
|
|
20240805,094200,257914230,2375,2385,2390,2375,3341
|
|
20240805,094100,249964000,2390,2385,2390,2385,240
|
|
20240805,094000,249391585,2390,2390,2390,2390,30
|
|
20240805,093900,249319885,2390,2390,2390,2390,106
|
|
20240805,093800,249066545,2390,2390,2390,2390,441
|
|
20240805,093700,248012555,2390,2390,2390,2390,4003
|
|
20240805,093600,238445385,2395,2395,2395,2390,51
|
|
20240805,093500,238323485,2390,2395,2395,2390,11
|
|
20240805,093400,238297145,2380,2380,2380,2380,1772
|
|
20240805,093300,234079785,2380,2380,2380,2380,4
|
|
20240805,093200,234070265,2380,2375,2380,2375,1949
|
|
20240805,093100,229441340,2375,2375,2375,2375,200
|
|
20240805,093000,228966340,2370,2370,2370,2370,0
|
|
20240805,092900,228966340,2370,2375,2375,2370,1439
|
|
20240805,092800,225554005,2375,2375,2375,2375,55
|
|
20240805,092700,225423380,2370,2370,2370,2370,480
|
|
20240805,092600,224285780,2370,2365,2370,2365,1602
|
|
20240805,092500,220489725,2365,2360,2365,2360,1127
|
|
20240805,092400,217829005,2355,2355,2365,2355,1593
|
|
20240805,092300,214076990,2355,2355,2355,2355,1341
|
|
20240805,092200,210918935,2355,2355,2355,2355,206
|
|
20240805,092100,210433805,2355,2350,2355,2350,350
|
|
20240805,092000,209611205,2370,2350,2370,2350,707
|
|
20240805,091900,207949635,2355,2360,2360,2355,1115
|
|
20240805,091800,205323800,2350,2360,2380,2350,5421
|
|
20240805,091700,192550715,2360,2360,2360,2355,620
|
|
20240805,091600,191089820,2355,2355,2365,2355,1342
|
|
20240805,091500,187929235,2355,2355,2355,2345,412
|
|
20240805,091400,186962975,2345,2350,2350,2345,3300
|
|
20240805,091300,179219790,2350,2355,2355,2350,2562
|
|
20240805,091200,173194540,2355,2355,2360,2355,2417
|
|
20240805,091100,167491425,2345,2350,2350,2335,5971
|
|
20240805,091000,153485370,2350,2365,2365,2350,12730
|
|
20240805,090900,123495190,2370,2370,2370,2370,1098
|
|
20240805,090800,120892930,2370,2370,2375,2365,2669
|
|
20240805,090700,114570905,2380,2365,2380,2365,1540
|
|
20240805,090600,110928175,2365,2365,2365,2355,5280
|
|
20240805,090500,98465870,2365,2365,2365,2365,0
|
|
20240805,090400,98465870,2365,2360,2385,2360,5427
|
|
20240805,090300,85642700,2365,2375,2375,2360,14000
|
|
20240805,090200,52516475,2375,2415,2415,2370,8493
|
|
20240805,090100,32182150,2415,2450,2450,2415,1115
|
|
20240805,090000,29467845,2455,2410,2470,2410,12220
|