635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,193200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,193100,2231679855,2595,2595,2595,2595,0
|
|
20240805,193000,2231679855,2595,2595,2595,2595,0
|
|
20240805,192900,2231679855,2595,2595,2595,2595,0
|
|
20240805,192800,2231679855,2595,2595,2595,2595,0
|
|
20240805,192700,2231679855,2595,2595,2595,2595,0
|
|
20240805,192600,2231679855,2595,2595,2595,2595,0
|
|
20240805,192500,2231679855,2595,2595,2595,2595,0
|
|
20240805,192400,2231679855,2595,2595,2595,2595,0
|
|
20240805,192300,2231679855,2595,2595,2595,2595,0
|
|
20240805,192200,2231679855,2595,2595,2595,2595,0
|
|
20240805,192100,2231679855,2595,2595,2595,2595,0
|
|
20240805,192000,2231679855,2595,2595,2595,2595,0
|
|
20240805,191900,2231679855,2595,2595,2595,2595,0
|
|
20240805,191800,2231679855,2595,2595,2595,2595,0
|
|
20240805,191700,2231679855,2595,2595,2595,2595,0
|
|
20240805,191600,2231679855,2595,2595,2595,2595,0
|
|
20240805,191500,2231679855,2595,2595,2595,2595,0
|
|
20240805,191400,2231679855,2595,2595,2595,2595,0
|
|
20240805,191300,2231679855,2595,2595,2595,2595,0
|
|
20240805,191200,2231679855,2595,2595,2595,2595,0
|
|
20240805,191100,2231679855,2595,2595,2595,2595,0
|
|
20240805,191000,2231679855,2595,2595,2595,2595,0
|
|
20240805,190900,2231679855,2595,2595,2595,2595,0
|
|
20240805,190800,2231679855,2595,2595,2595,2595,0
|
|
20240805,190700,2231679855,2595,2595,2595,2595,0
|
|
20240805,190600,2231679855,2595,2595,2595,2595,0
|
|
20240805,190500,2231679855,2595,2595,2595,2595,0
|
|
20240805,190400,2231679855,2595,2595,2595,2595,0
|
|
20240805,190300,2231679855,2595,2595,2595,2595,0
|
|
20240805,190200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,190100,2231679855,2595,2595,2595,2595,0
|
|
20240805,190000,2231679855,2595,2595,2595,2595,0
|
|
20240805,185900,2231679855,2595,2595,2595,2595,0
|
|
20240805,185800,2231679855,2595,2595,2595,2595,0
|
|
20240805,185700,2231679855,2595,2595,2595,2595,0
|
|
20240805,185600,2231679855,2595,2595,2595,2595,0
|
|
20240805,185500,2231679855,2595,2595,2595,2595,0
|
|
20240805,185400,2231679855,2595,2595,2595,2595,0
|
|
20240805,185300,2231679855,2595,2595,2595,2595,0
|
|
20240805,185200,2231679855,2595,2595,2595,2595,0
|
|
20240805,185100,2231679855,2595,2595,2595,2595,0
|
|
20240805,185000,2231679855,2595,2595,2595,2595,0
|
|
20240805,184900,2231679855,2595,2595,2595,2595,0
|
|
20240805,184800,2231679855,2595,2595,2595,2595,0
|
|
20240805,184700,2231679855,2595,2595,2595,2595,0
|
|
20240805,184600,2231679855,2595,2595,2595,2595,0
|
|
20240805,184500,2231679855,2595,2595,2595,2595,0
|
|
20240805,184400,2231679855,2595,2595,2595,2595,0
|
|
20240805,184300,2231679855,2595,2595,2595,2595,0
|
|
20240805,184200,2231679855,2595,2595,2595,2595,0
|
|
20240805,184100,2231679855,2595,2595,2595,2595,0
|
|
20240805,184000,2231679855,2595,2595,2595,2595,0
|
|
20240805,183900,2231679855,2595,2595,2595,2595,0
|
|
20240805,183800,2231679855,2595,2595,2595,2595,0
|
|
20240805,183700,2231679855,2595,2595,2595,2595,0
|
|
20240805,183600,2231679855,2595,2595,2595,2595,0
|
|
20240805,183500,2231679855,2595,2595,2595,2595,0
|
|
20240805,183400,2231679855,2595,2595,2595,2595,0
|
|
20240805,183300,2231679855,2595,2595,2595,2595,0
|
|
20240805,183200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,183100,2231679855,2595,2595,2595,2595,0
|
|
20240805,183000,2231679855,2595,2595,2595,2595,0
|
|
20240805,182900,2231679855,2595,2595,2595,2595,0
|
|
20240805,182800,2231679855,2595,2595,2595,2595,0
|
|
20240805,182700,2231679855,2595,2595,2595,2595,0
|
|
20240805,182600,2231679855,2595,2595,2595,2595,0
|
|
20240805,182500,2231679855,2595,2595,2595,2595,0
|
|
20240805,182400,2231679855,2595,2595,2595,2595,0
|
|
20240805,182300,2231679855,2595,2595,2595,2595,0
|
|
20240805,182200,2231679855,2595,2595,2595,2595,0
|
|
20240805,182100,2231679855,2595,2595,2595,2595,0
|
|
20240805,182000,2231679855,2595,2595,2595,2595,0
|
|
20240805,181900,2231679855,2595,2595,2595,2595,0
|
|
20240805,181800,2231679855,2595,2595,2595,2595,0
|
|
20240805,181700,2231679855,2595,2595,2595,2595,0
|
|
20240805,181600,2231679855,2595,2595,2595,2595,0
|
|
20240805,181500,2231679855,2595,2595,2595,2595,0
|
|
20240805,181400,2231679855,2595,2595,2595,2595,0
|
|
20240805,181300,2231679855,2595,2595,2595,2595,0
|
|
20240805,181200,2231679855,2595,2595,2595,2595,0
|
|
20240805,181100,2231679855,2595,2595,2595,2595,0
|
|
20240805,181000,2231679855,2595,2595,2595,2595,0
|
|
20240805,180900,2231679855,2595,2595,2595,2595,0
|
|
20240805,180800,2231679855,2595,2595,2595,2595,0
|
|
20240805,180700,2231679855,2595,2595,2595,2595,0
|
|
20240805,180600,2231679855,2595,2595,2595,2595,0
|
|
20240805,180500,2231679855,2595,2595,2595,2595,0
|
|
20240805,180400,2231679855,2595,2595,2595,2595,0
|
|
20240805,180300,2231679855,2595,2595,2595,2595,0
|
|
20240805,180200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,180100,2231679855,2595,2595,2595,2595,0
|
|
20240805,180000,2231679855,2595,2595,2595,2595,0
|
|
20240805,175900,2231679855,2595,2595,2595,2595,0
|
|
20240805,175800,2231679855,2595,2595,2595,2595,0
|
|
20240805,175700,2231679855,2595,2595,2595,2595,0
|
|
20240805,175600,2231679855,2595,2595,2595,2595,0
|
|
20240805,175500,2231679855,2595,2595,2595,2595,0
|
|
20240805,175400,2231679855,2595,2595,2595,2595,0
|
|
20240805,175300,2231679855,2595,2595,2595,2595,0
|
|
20240805,175200,2231679855,2595,2595,2595,2595,0
|
|
20240805,175100,2231679855,2595,2595,2595,2595,0
|
|
20240805,175000,2231679855,2595,2595,2595,2595,0
|
|
20240805,174900,2231679855,2595,2595,2595,2595,0
|
|
20240805,174800,2231679855,2595,2595,2595,2595,0
|
|
20240805,174700,2231679855,2595,2595,2595,2595,0
|
|
20240805,174600,2231679855,2595,2595,2595,2595,0
|
|
20240805,174500,2231679855,2595,2595,2595,2595,0
|
|
20240805,174400,2231679855,2595,2595,2595,2595,0
|
|
20240805,174300,2231679855,2595,2595,2595,2595,0
|
|
20240805,174200,2231679855,2595,2595,2595,2595,0
|
|
20240805,174100,2231679855,2595,2595,2595,2595,0
|
|
20240805,174000,2231679855,2595,2595,2595,2595,0
|
|
20240805,173900,2231679855,2595,2595,2595,2595,0
|
|
20240805,173800,2231679855,2595,2595,2595,2595,0
|
|
20240805,173700,2231679855,2595,2595,2595,2595,0
|
|
20240805,173600,2231679855,2595,2595,2595,2595,0
|
|
20240805,173500,2231679855,2595,2595,2595,2595,0
|
|
20240805,173400,2231679855,2595,2595,2595,2595,0
|
|
20240805,173300,2231679855,2595,2595,2595,2595,0
|
|
20240805,173200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,173100,2231679855,2595,2595,2595,2595,0
|
|
20240805,173000,2231679855,2595,2595,2595,2595,0
|
|
20240805,172900,2231679855,2595,2595,2595,2595,0
|
|
20240805,172800,2231679855,2595,2595,2595,2595,0
|
|
20240805,172700,2231679855,2595,2595,2595,2595,0
|
|
20240805,172600,2231679855,2595,2595,2595,2595,0
|
|
20240805,172500,2231679855,2595,2595,2595,2595,0
|
|
20240805,172400,2231679855,2595,2595,2595,2595,0
|
|
20240805,172300,2231679855,2595,2595,2595,2595,0
|
|
20240805,172200,2231679855,2595,2595,2595,2595,0
|
|
20240805,172100,2231679855,2595,2595,2595,2595,0
|
|
20240805,172000,2231679855,2595,2595,2595,2595,0
|
|
20240805,171900,2231679855,2595,2595,2595,2595,0
|
|
20240805,171800,2231679855,2595,2595,2595,2595,0
|
|
20240805,171700,2231679855,2595,2595,2595,2595,0
|
|
20240805,171600,2231679855,2595,2595,2595,2595,0
|
|
20240805,171500,2231679855,2595,2595,2595,2595,0
|
|
20240805,171400,2231679855,2595,2595,2595,2595,0
|
|
20240805,171300,2231679855,2595,2595,2595,2595,0
|
|
20240805,171200,2231679855,2595,2595,2595,2595,0
|
|
20240805,171100,2231679855,2595,2595,2595,2595,0
|
|
20240805,171000,2231679855,2595,2595,2595,2595,0
|
|
20240805,170900,2231679855,2595,2595,2595,2595,0
|
|
20240805,170800,2231679855,2595,2595,2595,2595,0
|
|
20240805,170700,2231679855,2595,2595,2595,2595,0
|
|
20240805,170600,2231679855,2595,2595,2595,2595,0
|
|
20240805,170500,2231679855,2595,2595,2595,2595,0
|
|
20240805,170400,2231679855,2595,2595,2595,2595,0
|
|
20240805,170300,2231679855,2595,2595,2595,2595,0
|
|
20240805,170200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,170100,2231679855,2595,2595,2595,2595,0
|
|
20240805,170000,2231679855,2595,2595,2595,2595,0
|
|
20240805,165900,2231679855,2595,2595,2595,2595,0
|
|
20240805,165800,2231679855,2595,2595,2595,2595,0
|
|
20240805,165700,2231679855,2595,2595,2595,2595,0
|
|
20240805,165600,2231679855,2595,2595,2595,2595,0
|
|
20240805,165500,2231679855,2595,2595,2595,2595,0
|
|
20240805,165400,2231679855,2595,2595,2595,2595,0
|
|
20240805,165300,2231679855,2595,2595,2595,2595,0
|
|
20240805,165200,2231679855,2595,2595,2595,2595,0
|
|
20240805,165100,2231679855,2595,2595,2595,2595,0
|
|
20240805,165000,2231679855,2595,2595,2595,2595,0
|
|
20240805,164900,2231679855,2595,2595,2595,2595,0
|
|
20240805,164800,2231679855,2595,2595,2595,2595,0
|
|
20240805,164700,2231679855,2595,2595,2595,2595,0
|
|
20240805,164600,2231679855,2595,2595,2595,2595,0
|
|
20240805,164500,2231679855,2595,2595,2595,2595,0
|
|
20240805,164400,2231679855,2595,2595,2595,2595,0
|
|
20240805,164300,2231679855,2595,2595,2595,2595,0
|
|
20240805,164200,2231679855,2595,2595,2595,2595,0
|
|
20240805,164100,2231679855,2595,2595,2595,2595,0
|
|
20240805,164000,2231679855,2595,2595,2595,2595,0
|
|
20240805,163900,2231679855,2595,2595,2595,2595,0
|
|
20240805,163800,2231679855,2595,2595,2595,2595,0
|
|
20240805,163700,2231679855,2595,2595,2595,2595,0
|
|
20240805,163600,2231679855,2595,2595,2595,2595,0
|
|
20240805,163500,2231679855,2595,2595,2595,2595,0
|
|
20240805,163400,2231679855,2595,2595,2595,2595,0
|
|
20240805,163300,2231679855,2595,2595,2595,2595,0
|
|
20240805,163200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,163100,2231679855,2595,2595,2595,2595,0
|
|
20240805,163000,2231679855,2595,2595,2595,2595,0
|
|
20240805,162900,2231679855,2595,2595,2595,2595,0
|
|
20240805,162800,2231679855,2595,2595,2595,2595,0
|
|
20240805,162700,2231679855,2595,2595,2595,2595,0
|
|
20240805,162600,2231679855,2595,2595,2595,2595,0
|
|
20240805,162500,2231679855,2595,2595,2595,2595,0
|
|
20240805,162400,2231679855,2595,2595,2595,2595,0
|
|
20240805,162300,2231679855,2595,2595,2595,2595,0
|
|
20240805,162200,2231679855,2595,2595,2595,2595,0
|
|
20240805,162100,2231679855,2595,2595,2595,2595,0
|
|
20240805,162000,2231679855,2595,2595,2595,2595,0
|
|
20240805,161900,2231679855,2595,2595,2595,2595,0
|
|
20240805,161800,2231679855,2595,2595,2595,2595,0
|
|
20240805,161700,2231679855,2595,2595,2595,2595,0
|
|
20240805,161600,2231679855,2595,2595,2595,2595,0
|
|
20240805,161500,2231679855,2595,2595,2595,2595,0
|
|
20240805,161400,2231679855,2595,2595,2595,2595,0
|
|
20240805,161300,2231679855,2595,2595,2595,2595,0
|
|
20240805,161200,2231679855,2595,2595,2595,2595,0
|
|
20240805,161100,2231679855,2595,2595,2595,2595,0
|
|
20240805,161000,2231679855,2595,2595,2595,2595,0
|
|
20240805,160900,2231679855,2595,2595,2595,2595,0
|
|
20240805,160800,2231679855,2595,2595,2595,2595,0
|
|
20240805,160700,2231679855,2595,2595,2595,2595,0
|
|
20240805,160600,2231679855,2595,2595,2595,2595,0
|
|
20240805,160500,2231679855,2595,2595,2595,2595,0
|
|
20240805,160400,2231679855,2595,2595,2595,2595,0
|
|
20240805,160300,2231679855,2595,2595,2595,2595,0
|
|
20240805,160200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,160100,2231679855,2595,2595,2595,2595,0
|
|
20240805,160000,2231679855,2595,2595,2595,2595,0
|
|
20240805,155900,2231679855,2595,2595,2595,2595,0
|
|
20240805,155800,2231679855,2595,2595,2595,2595,0
|
|
20240805,155700,2231679855,2595,2595,2595,2595,0
|
|
20240805,155600,2231679855,2595,2595,2595,2595,0
|
|
20240805,155500,2231679855,2595,2595,2595,2595,0
|
|
20240805,155400,2231679855,2595,2595,2595,2595,0
|
|
20240805,155300,2231679855,2595,2595,2595,2595,0
|
|
20240805,155200,2231679855,2595,2595,2595,2595,0
|
|
20240805,155100,2231679855,2595,2595,2595,2595,0
|
|
20240805,155000,2231679855,2595,2595,2595,2595,0
|
|
20240805,154900,2231679855,2595,2595,2595,2595,0
|
|
20240805,154800,2231679855,2595,2595,2595,2595,0
|
|
20240805,154700,2231679855,2595,2595,2595,2595,0
|
|
20240805,154600,2231679855,2595,2595,2595,2595,0
|
|
20240805,154500,2231679855,2595,2595,2595,2595,0
|
|
20240805,154400,2231679855,2595,2595,2595,2595,0
|
|
20240805,154300,2231679855,2595,2595,2595,2595,0
|
|
20240805,154200,2231679855,2595,2595,2595,2595,0
|
|
20240805,154100,2231679855,2595,2595,2595,2595,0
|
|
20240805,154000,2231679855,2595,2595,2595,2595,0
|
|
20240805,153900,2231679855,2595,2595,2595,2595,0
|
|
20240805,153800,2231679855,2595,2595,2595,2595,0
|
|
20240805,153700,2231679855,2595,2595,2595,2595,0
|
|
20240805,153600,2231679855,2595,2595,2595,2595,0
|
|
20240805,153500,2231679855,2595,2595,2595,2595,0
|
|
20240805,153400,2231679855,2595,2595,2595,2595,0
|
|
20240805,153300,2231679855,2595,2595,2595,2595,0
|
|
20240805,153200,2231679855,2595,2595,2595,2595,4924
|
|
20240805,153100,2231679855,2595,2595,2595,2595,0
|
|
20240805,153000,2231679855,2595,2595,2595,2595,4924
|
|
20240805,152900,2218902075,2630,2630,2630,2630,0
|
|
20240805,152800,2218902075,2630,2630,2630,2630,0
|
|
20240805,152700,2218902075,2630,2630,2630,2630,0
|
|
20240805,152600,2218902075,2630,2630,2630,2630,0
|
|
20240805,152500,2218902075,2630,2630,2630,2630,0
|
|
20240805,152400,2218902075,2630,2630,2630,2630,0
|
|
20240805,152300,2218902075,2630,2630,2630,2630,0
|
|
20240805,152200,2218902075,2630,2630,2630,2630,0
|
|
20240805,152100,2218902075,2630,2630,2630,2630,0
|
|
20240805,152000,2218902075,2630,2630,2630,2630,0
|
|
20240805,151900,2218902075,2630,2625,2630,2625,736
|
|
20240805,151800,2216969905,2625,2575,2625,2575,206
|
|
20240805,151700,2216430255,2630,2590,2630,2585,3121
|
|
20240805,151600,2208338010,2590,2580,2590,2580,1615
|
|
20240805,151500,2204167965,2580,2565,2580,2565,3065
|
|
20240805,151400,2196287480,2575,2575,2575,2575,0
|
|
20240805,151300,2196287480,2575,2575,2580,2535,1424
|
|
20240805,151200,2192635555,2575,2530,2590,2510,17005
|
|
20240805,151100,2149597280,2500,2505,2520,2500,2172
|
|
20240805,151000,2144149375,2505,2545,2570,2505,5660
|
|
20240805,150900,2129916910,2545,2535,2545,2535,3096
|
|
20240805,150800,2122068300,2540,2520,2540,2510,14163
|
|
20240805,150700,2086506125,2520,2550,2550,2520,12669
|
|
20240805,150600,2054280280,2545,2550,2590,2545,1484
|
|
20240805,150500,2050468750,2550,2600,2630,2530,13597
|
|
20240805,150400,2015301845,2630,2640,2640,2590,394
|
|
20240805,150300,2014274895,2640,2640,2640,2640,50
|
|
20240805,150200,2014142895,2645,2585,2645,2585,71
|
|
20240805,150100,2013957040,2530,2570,2580,2520,1684
|
|
20240805,150000,2009625845,2525,2560,2575,2525,3119
|
|
20240805,145900,2001609615,2570,2550,2575,2470,8393
|
|
20240805,145800,1980572705,2530,2495,2550,2495,1211
|
|
20240805,145700,1977501460,2500,2500,2500,2500,356
|
|
20240805,145600,1976611460,2485,2480,2515,2475,7194
|
|
20240805,145500,1958718570,2475,2480,2505,2475,6684
|
|
20240805,145400,1942121370,2480,2500,2515,2480,6780
|
|
20240805,145300,1925260705,2500,2540,2540,2495,17204
|
|
20240805,145200,1881919105,2540,2555,2555,2540,4846
|
|
20240805,145100,1869578195,2555,2565,2565,2555,12704
|
|
20240805,145000,1837025630,2565,2565,2575,2565,7050
|
|
20240805,144900,1818931880,2575,2565,2575,2565,1294
|
|
20240805,144800,1815602770,2565,2570,2575,2565,2258
|
|
20240805,144700,1809809950,2580,2585,2585,2580,1294
|
|
20240805,144600,1806471425,2625,2605,2625,2580,1002
|
|
20240805,144500,1803875780,2655,2595,2655,2595,1072
|
|
20240805,144400,1801054765,2590,2580,2590,2580,501
|
|
20240805,144300,1799762175,2580,2585,2585,2560,1615
|
|
20240805,144200,1795594985,2590,2580,2590,2580,1550
|
|
20240805,144100,1791583865,2590,2590,2590,2590,20
|
|
20240805,144000,1791532065,2590,2600,2600,2590,849
|
|
20240805,143900,1789328425,2600,2600,2600,2600,110
|
|
20240805,143800,1789042425,2600,2600,2600,2600,99
|
|
20240805,143700,1788785025,2600,2600,2600,2600,3006
|
|
20240805,143600,1780969425,2600,2605,2605,2600,5898
|
|
20240805,143500,1765631035,2605,2620,2620,2605,773
|
|
20240805,143400,1763614130,2620,2605,2620,2605,6003
|
|
20240805,143300,1747901295,2615,2605,2615,2600,3946
|
|
20240805,143200,1737617345,2605,2605,2605,2600,3045
|
|
20240805,143100,1729685350,2605,2635,2635,2605,2760
|
|
20240805,143000,1722457440,2625,2655,2655,2605,4945
|
|
20240805,142900,1709488975,2650,2665,2665,2650,15552
|
|
20240805,142800,1668212700,2665,2665,2665,2665,200
|
|
20240805,142700,1667679700,2665,2680,2680,2665,969
|
|
20240805,142600,1665084545,2680,2680,2685,2680,1881
|
|
20240805,142500,1660043415,2680,2680,2680,2680,0
|
|
20240805,142400,1660043415,2680,2680,2680,2680,0
|
|
20240805,142300,1660043415,2680,2680,2680,2680,0
|
|
20240805,142200,1660043415,2680,2680,2680,2680,0
|
|
20240805,142100,1660043415,2680,2680,2680,2680,0
|
|
20240805,142000,1660043415,2680,2680,2680,2680,0
|
|
20240805,141900,1660043415,2680,2680,2680,2680,0
|
|
20240805,141800,1660043415,2680,2680,2680,2680,0
|
|
20240805,141700,1660043415,2680,2680,2680,2680,0
|
|
20240805,141600,1660043415,2680,2680,2680,2680,0
|
|
20240805,141500,1660043415,2680,2680,2680,2680,0
|
|
20240805,141400,1660043415,2680,2680,2680,2680,0
|
|
20240805,141300,1660043415,2680,2680,2680,2680,0
|
|
20240805,141200,1660043415,2680,2680,2680,2680,0
|
|
20240805,141100,1660043415,2680,2680,2680,2680,0
|
|
20240805,141000,1660043415,2680,2680,2680,2680,0
|
|
20240805,140900,1660043415,2680,2680,2680,2680,0
|
|
20240805,140800,1660043415,2680,2680,2680,2680,0
|
|
20240805,140700,1660043415,2680,2680,2680,2680,0
|
|
20240805,140600,1660043415,2680,2680,2680,2680,0
|
|
20240805,140500,1660043415,2680,2680,2680,2680,0
|
|
20240805,140400,1660043415,2680,2680,2680,2680,0
|
|
20240805,140300,1660043415,2680,2680,2680,2680,0
|
|
20240805,140200,1660043415,2680,2680,2680,2680,0
|
|
20240805,140100,1660043415,2680,2680,2680,2680,0
|
|
20240805,140000,1660043415,2680,2680,2680,2680,0
|
|
20240805,135900,1660043415,2680,2680,2680,2680,0
|
|
20240805,135800,1660043415,2680,2680,2680,2680,0
|
|
20240805,135700,1660043415,2680,2680,2680,2680,0
|
|
20240805,135600,1660043415,2680,2680,2680,2680,60
|
|
20240805,135500,1659882615,2680,2685,2690,2680,2153
|
|
20240805,135400,1654103910,2695,2690,2695,2690,56
|
|
20240805,135300,1653953120,2690,2690,2690,2690,9
|
|
20240805,135200,1653928910,2690,2685,2690,2685,586
|
|
20240805,135100,1652355070,2690,2690,2690,2685,1924
|
|
20240805,135000,1647180165,2690,2695,2695,2690,163
|
|
20240805,134900,1646741690,2695,2695,2695,2695,320
|
|
20240805,134800,1645879290,2695,2695,2695,2695,571
|
|
20240805,134700,1644340445,2715,2715,2715,2715,0
|
|
20240805,134600,1644340445,2715,2715,2715,2715,0
|
|
20240805,134500,1644340445,2715,2700,2715,2700,244
|
|
20240805,134400,1643680970,2700,2695,2700,2695,569
|
|
20240805,134300,1642147495,2695,2695,2695,2690,334
|
|
20240805,134200,1641247970,2695,2695,2695,2695,271
|
|
20240805,134100,1640517625,2700,2700,2710,2700,1767
|
|
20240805,134000,1635746525,2715,2700,2725,2700,664
|
|
20240805,133900,1633946315,2700,2705,2705,2700,2000
|
|
20240805,133800,1628545125,2700,2705,2720,2700,1731
|
|
20240805,133700,1623866535,2705,2715,2715,2705,1060
|
|
20240805,133600,1620993305,2710,2705,2710,2705,1298
|
|
20240805,133500,1617479715,2725,2730,2735,2720,204
|
|
20240805,133400,1616923265,2725,2715,2725,2700,3699
|
|
20240805,133300,1606858735,2715,2715,2720,2705,1491
|
|
20240805,133200,1602811740,2720,2715,2720,2700,1815
|
|
20240805,133100,1597878510,2720,2720,2720,2720,1141
|
|
20240805,133000,1594774990,2720,2715,2720,2715,711
|
|
20240805,132900,1592841105,2720,2705,2720,2700,803
|
|
20240805,132800,1590667850,2710,2700,2710,2700,125
|
|
20240805,132700,1590330200,2700,2705,2705,2700,500
|
|
20240805,132600,1588979700,2700,2700,2700,2700,7007
|
|
20240805,132500,1570060800,2705,2710,2710,2700,3888
|
|
20240805,132400,1559544425,2710,2710,2710,2710,269
|
|
20240805,132300,1558815435,2705,2705,2705,2705,120
|
|
20240805,132200,1558490835,2705,2710,2710,2705,1652
|
|
20240805,132100,1554021425,2720,2720,2720,2720,0
|
|
20240805,132000,1554021425,2720,2720,2720,2720,0
|
|
20240805,131900,1554021425,2720,2720,2720,2720,1
|
|
20240805,131800,1554018705,2700,2720,2720,2700,1057
|
|
20240805,131700,1551152620,2715,2710,2715,2710,629
|
|
20240805,131600,1549445705,2710,2710,2710,2710,5
|
|
20240805,131500,1549432155,2710,2710,2710,2710,0
|
|
20240805,131400,1549432155,2710,2710,2710,2710,0
|
|
20240805,131300,1549432155,2710,2705,2710,2705,610
|
|
20240805,131200,1547782055,2710,2700,2710,2700,150
|
|
20240805,131100,1547376505,2700,2705,2705,2700,993
|
|
20240805,131000,1544690920,2700,2710,2710,2700,1132
|
|
20240805,130900,1541629805,2710,2710,2710,2710,6000
|
|
20240805,130800,1525369805,2710,2710,2710,2710,334
|
|
20240805,130700,1524464665,2705,2720,2720,2705,290
|
|
20240805,130600,1523676180,2720,2720,2720,2720,205
|
|
20240805,130500,1523118580,2715,2710,2715,2705,1831
|
|
20240805,130400,1518163835,2710,2705,2710,2705,391
|
|
20240805,130300,1517106175,2705,2705,2705,2705,0
|
|
20240805,130200,1517106175,2705,2710,2710,2705,281
|
|
20240805,130100,1516346050,2710,2710,2710,2710,0
|
|
20240805,130000,1516346050,2710,2710,2710,2710,1634
|
|
20240805,125900,1511917910,2710,2710,2710,2710,0
|
|
20240805,125800,1511917910,2710,2715,2715,2710,244
|
|
20240805,125700,1511256170,2710,2710,2710,2710,0
|
|
20240805,125600,1511256170,2710,2710,2710,2710,39
|
|
20240805,125500,1511150480,2710,2710,2710,2710,1598
|
|
20240805,125400,1506819900,2710,2710,2710,2710,0
|
|
20240805,125300,1506819900,2710,2710,2710,2710,500
|
|
20240805,125200,1505464900,2705,2705,2705,2705,1
|
|
20240805,125100,1505462195,2710,2715,2715,2710,1034
|
|
20240805,125000,1502657385,2725,2725,2725,2725,500
|
|
20240805,124900,1501294885,2700,2730,2730,2700,18488
|
|
20240805,124800,1451210440,2745,2745,2745,2745,0
|
|
20240805,124700,1451210440,2745,2730,2745,2725,668
|
|
20240805,124600,1449386675,2745,2745,2745,2745,0
|
|
20240805,124500,1449386675,2745,2730,2745,2730,1201
|
|
20240805,124400,1446107930,2730,2740,2745,2730,1838
|
|
20240805,124300,1441083655,2730,2735,2735,2730,1020
|
|
20240805,124200,1438299005,2730,2740,2740,2730,1501
|
|
20240805,124100,1434195925,2745,2745,2745,2745,1
|
|
20240805,124000,1434193180,2740,2740,2740,2740,110
|
|
20240805,123900,1433891780,2735,2735,2735,2735,528
|
|
20240805,123800,1432447700,2740,2740,2740,2740,2000
|
|
20240805,123700,1426967700,2740,2740,2740,2740,2
|
|
20240805,123600,1426962220,2740,2740,2740,2740,0
|
|
20240805,123500,1426962220,2740,2740,2740,2740,0
|
|
20240805,123400,1426962220,2740,2740,2740,2740,301
|
|
20240805,123300,1426137480,2740,2740,2740,2740,6
|
|
20240805,123200,1426121040,2740,2740,2740,2740,0
|
|
20240805,123100,1426121040,2740,2745,2745,2740,50
|
|
20240805,123000,1425983975,2750,2750,2750,2750,0
|
|
20240805,122900,1425983975,2750,2750,2750,2750,0
|
|
20240805,122800,1425983975,2750,2750,2750,2750,100
|
|
20240805,122700,1425708975,2755,2735,2755,2735,371
|
|
20240805,122600,1424694270,2750,2750,2750,2750,0
|
|
20240805,122500,1424694270,2750,2750,2755,2750,19
|
|
20240805,122400,1424642005,2735,2740,2740,2735,1330
|
|
20240805,122300,1421004285,2740,2740,2740,2740,147
|
|
20240805,122200,1420601505,2740,2750,2755,2740,880
|
|
20240805,122100,1418190270,2740,2740,2755,2740,103
|
|
20240805,122000,1417907980,2755,2740,2755,2740,137
|
|
20240805,121900,1417532565,2755,2755,2755,2755,0
|
|
20240805,121800,1417532565,2755,2755,2755,2755,0
|
|
20240805,121700,1417532565,2755,2755,2755,2755,272
|
|
20240805,121600,1416783205,2755,2755,2755,2755,0
|
|
20240805,121500,1416783205,2755,2750,2755,2750,202
|
|
20240805,121400,1416227695,2750,2740,2750,2740,73
|
|
20240805,121300,1416027550,2735,2735,2735,2735,0
|
|
20240805,121200,1416027550,2735,2750,2750,2735,2270
|
|
20240805,121100,1409818875,2735,2735,2735,2735,629
|
|
20240805,121000,1408098560,2735,2755,2755,2735,252
|
|
20240805,120900,1407406865,2740,2750,2750,2740,2341
|
|
20240805,120800,1400992485,2755,2755,2755,2755,24
|
|
20240805,120700,1400926365,2750,2755,2755,2750,3
|
|
20240805,120600,1400918105,2755,2755,2755,2755,1
|
|
20240805,120500,1400915350,2750,2750,2750,2750,1
|
|
20240805,120400,1400912600,2755,2755,2755,2755,3
|
|
20240805,120300,1400904335,2755,2755,2755,2755,0
|
|
20240805,120200,1400904335,2755,2755,2755,2755,2
|
|
20240805,120100,1400898825,2750,2745,2750,2745,5430
|
|
20240805,120000,1385968825,2750,2745,2750,2745,302
|
|
20240805,115900,1385138330,2735,2735,2735,2735,39
|
|
20240805,115800,1385031665,2730,2730,2730,2730,741
|
|
20240805,115700,1383008735,2730,2730,2730,2730,1
|
|
20240805,115600,1383006005,2745,2745,2745,2745,50
|
|
20240805,115500,1382868755,2745,2745,2745,2745,5
|
|
20240805,115400,1382855030,2745,2745,2745,2745,640
|
|
20240805,115300,1381098230,2720,2720,2720,2720,0
|
|
20240805,115200,1381098230,2720,2720,2720,2720,0
|
|
20240805,115100,1381098230,2720,2745,2745,2720,1029
|
|
20240805,115000,1378291025,2745,2740,2745,2740,40
|
|
20240805,114900,1378181235,2745,2745,2745,2745,0
|
|
20240805,114800,1378181235,2745,2740,2745,2740,2
|
|
20240805,114700,1378175750,2725,2725,2725,2725,354
|
|
20240805,114600,1377211100,2730,2740,2745,2730,249
|
|
20240805,114500,1376531190,2750,2750,2750,2750,0
|
|
20240805,114400,1376531190,2750,2735,2750,2735,50
|
|
20240805,114300,1376393910,2730,2730,2730,2730,0
|
|
20240805,114200,1376393910,2730,2730,2730,2730,0
|
|
20240805,114100,1376393910,2730,2735,2735,2730,301
|
|
20240805,114000,1375570840,2735,2735,2735,2735,3
|
|
20240805,113900,1375562635,2735,2735,2735,2735,3
|
|
20240805,113800,1375554430,2735,2735,2735,2735,258
|
|
20240805,113700,1374848800,2735,2740,2740,2735,6518
|
|
20240805,113600,1356990835,2745,2740,2745,2740,1846
|
|
20240805,113500,1351926315,2740,2740,2740,2740,500
|
|
20240805,113400,1350556315,2740,2745,2755,2740,32
|
|
20240805,113300,1350468505,2745,2755,2760,2745,3431
|
|
20240805,113200,1341016715,2775,2775,2775,2775,0
|
|
20240805,113100,1341016715,2775,2760,2775,2760,426
|
|
20240805,113000,1339840880,2775,2765,2780,2765,102
|
|
20240805,112900,1339558825,2785,2770,2785,2765,378
|
|
20240805,112800,1338513120,2810,2810,2810,2810,2
|
|
20240805,112700,1338507500,2780,2805,2810,2775,203
|
|
20240805,112600,1337942955,2805,2830,2830,2775,1028
|
|
20240805,112500,1335089600,2785,2775,2845,2775,4637
|
|
20240805,112400,1322145375,2775,2735,2775,2735,3710
|
|
20240805,112300,1311930825,2740,2735,2740,2735,100
|
|
20240805,112200,1311656885,2725,2725,2725,2725,0
|
|
20240805,112100,1311656885,2725,2725,2725,2725,1
|
|
20240805,112000,1311654160,2715,2715,2720,2715,328
|
|
20240805,111900,1310762090,2705,2720,2720,2705,3900
|
|
20240805,111800,1300191250,2720,2730,2730,2720,11906
|
|
20240805,111700,1267782225,2730,2750,2750,2730,8702
|
|
20240805,111600,1243971440,2740,2745,2745,2740,60
|
|
20240805,111500,1243806985,2745,2745,2745,2745,1845
|
|
20240805,111400,1238742460,2745,2750,2750,2745,3208
|
|
20240805,111300,1229934655,2750,2750,2750,2750,205
|
|
20240805,111200,1229370905,2745,2755,2755,2745,2808
|
|
20240805,111100,1221657920,2750,2760,2770,2750,36173
|
|
20240805,111000,1122095660,2760,2760,2760,2760,1242
|
|
20240805,110900,1118667740,2760,2760,2760,2760,0
|
|
20240805,110800,1118667740,2760,2760,2760,2760,62
|
|
20240805,110700,1118496620,2760,2765,2765,2760,3599
|
|
20240805,110600,1108545425,2770,2770,2770,2770,2155
|
|
20240805,110500,1102576075,2770,2770,2770,2770,0
|
|
20240805,110400,1102576075,2770,2770,2770,2770,0
|
|
20240805,110300,1102576075,2770,2770,2770,2770,0
|
|
20240805,110200,1102576075,2770,2770,2770,2770,5240
|
|
20240805,110100,1088061275,2775,2775,2775,2775,2101
|
|
20240805,110000,1082231000,2775,2775,2775,2775,486
|
|
20240805,105900,1080882350,2780,2770,2780,2770,1590
|
|
20240805,105800,1076470345,2780,2780,2780,2770,114
|
|
20240805,105700,1076153545,2775,2775,2775,2775,236
|
|
20240805,105600,1075498645,2780,2785,2785,2780,816
|
|
20240805,105500,1073230075,2785,2780,2785,2780,1337
|
|
20240805,105400,1069513205,2780,2780,2780,2780,1
|
|
20240805,105300,1069510425,2775,2775,2775,2775,1
|
|
20240805,105200,1069507650,2780,2780,2780,2780,0
|
|
20240805,105100,1069507650,2780,2780,2780,2780,0
|
|
20240805,105000,1069507650,2780,2780,2780,2780,9
|
|
20240805,104900,1069482630,2775,2780,2780,2775,349
|
|
20240805,104800,1068514030,2780,2770,2780,2760,911
|
|
20240805,104700,1065996460,2775,2775,2775,2775,67
|
|
20240805,104600,1065810535,2775,2780,2780,2775,84
|
|
20240805,104500,1065577180,2785,2785,2785,2785,145
|
|
20240805,104400,1065173355,2780,2780,2780,2780,1
|
|
20240805,104300,1065170575,2785,2780,2785,2780,65
|
|
20240805,104200,1064989870,2785,2780,2785,2780,152
|
|
20240805,104100,1064567305,2780,2780,2785,2775,14
|
|
20240805,104000,1064528415,2785,2765,2785,2765,289
|
|
20240805,103900,1063727430,2765,2765,2765,2765,160
|
|
20240805,103800,1063285030,2770,2770,2770,2770,1
|
|
20240805,103700,1063282260,2775,2755,2775,2755,1467
|
|
20240805,103600,1059221115,2755,2755,2755,2755,4263
|
|
20240805,103500,1047476550,2760,2760,2760,2760,143
|
|
20240805,103400,1047081870,2770,2770,2770,2770,9
|
|
20240805,103300,1047056940,2770,2770,2770,2760,4653
|
|
20240805,103200,1034214600,2770,2770,2770,2755,1090
|
|
20240805,103100,1031208520,2770,2770,2770,2770,10
|
|
20240805,103000,1031180820,2770,2765,2770,2755,6464
|
|
20240805,102900,1013348800,2765,2770,2770,2765,761
|
|
20240805,102800,1011241525,2770,2770,2770,2770,0
|
|
20240805,102700,1011241525,2770,2775,2775,2770,576
|
|
20240805,102600,1009644355,2770,2775,2775,2770,1919
|
|
20240805,102500,1004328720,2770,2780,2780,2770,6547
|
|
20240805,102400,986154325,2785,2785,2785,2785,236
|
|
20240805,102300,985497065,2780,2780,2780,2780,1000
|
|
20240805,102200,982717065,2780,2780,2780,2780,359
|
|
20240805,102100,981719045,2780,2775,2780,2775,430
|
|
20240805,102000,980523795,2775,2775,2775,2775,600
|
|
20240805,101900,978858795,2770,2780,2780,2770,1771
|
|
20240805,101800,973952615,2780,2775,2780,2775,7332
|
|
20240805,101700,953606305,2785,2785,2785,2780,256
|
|
20240805,101600,952893350,2775,2790,2790,2775,4317
|
|
20240805,101500,940885635,2790,2785,2790,2785,232
|
|
20240805,101400,940239075,2785,2775,2785,2775,2227
|
|
20240805,101300,934047050,2775,2775,2775,2775,10
|
|
20240805,101200,934019300,2775,2790,2790,2775,726
|
|
20240805,101100,932001930,2795,2790,2795,2790,324
|
|
20240805,101000,931096355,2795,2780,2795,2780,50
|
|
20240805,100900,930957225,2775,2795,2795,2775,6017
|
|
20240805,100800,914139910,2775,2790,2790,2775,8837
|
|
20240805,100700,889552120,2790,2825,2825,2790,1811
|
|
20240805,100600,884489495,2825,2810,2825,2810,3002
|
|
20240805,100500,876032220,2790,2795,2795,2790,618
|
|
20240805,100400,874307010,2795,2810,2810,2795,36
|
|
20240805,100300,874206375,2795,2815,2815,2795,163
|
|
20240805,100200,873749760,2785,2800,2800,2785,12716
|
|
20240805,100100,838283730,2815,2815,2815,2795,4454
|
|
20240805,100000,825831100,2800,2800,2800,2800,426
|
|
20240805,095900,824638300,2800,2810,2810,2800,11677
|
|
20240805,095800,791922065,2810,2810,2810,2810,1694
|
|
20240805,095700,787161925,2815,2815,2815,2815,1807
|
|
20240805,095600,782075220,2815,2810,2815,2810,1493
|
|
20240805,095500,777873925,2810,2810,2810,2810,20
|
|
20240805,095400,777817725,2810,2810,2810,2810,330
|
|
20240805,095300,776890425,2810,2810,2810,2810,16
|
|
20240805,095200,776845465,2810,2805,2810,2805,2100
|
|
20240805,095100,770951985,2805,2810,2810,2805,5902
|
|
20240805,095000,754395450,2815,2815,2815,2815,90
|
|
20240805,094900,754142100,2815,2815,2815,2805,6022
|
|
20240805,094800,737191280,2815,2855,2855,2800,22643
|
|
20240805,094700,673536330,2820,2855,2855,2820,27
|
|
20240805,094600,673460085,2855,2825,2855,2820,5046
|
|
20240805,094500,659146560,2825,2830,2830,2825,4166
|
|
20240805,094400,647372010,2830,2825,2830,2825,548
|
|
20240805,094300,645823895,2825,2825,2825,2825,0
|
|
20240805,094200,645823895,2825,2840,2840,2825,4010
|
|
20240805,094100,634489740,2840,2840,2840,2840,1
|
|
20240805,094000,634486900,2835,2825,2835,2825,556
|
|
20240805,093900,632915845,2830,2820,2830,2820,2909
|
|
20240805,093800,624692800,2825,2825,2825,2820,1352
|
|
20240805,093700,620875900,2825,2830,2830,2820,4143
|
|
20240805,093600,609171075,2820,2835,2835,2815,23205
|
|
20240805,093500,543617015,2835,2875,2885,2835,14564
|
|
20240805,093400,502221480,2860,2865,2880,2860,4897
|
|
20240805,093300,488208700,2865,2865,2865,2865,0
|
|
20240805,093200,488208700,2865,2865,2865,2865,1000
|
|
20240805,093100,485343700,2870,2875,2875,2870,1071
|
|
20240805,093000,482268930,2870,2880,2880,2860,3040
|
|
20240805,092900,473562525,2885,2885,2885,2885,426
|
|
20240805,092800,472333515,2885,2880,2885,2880,1858
|
|
20240805,092700,466982325,2880,2875,2880,2875,233
|
|
20240805,092600,466311400,2875,2860,2875,2840,3285
|
|
20240805,092500,456932365,2865,2820,2865,2820,5650
|
|
20240805,092400,440903995,2820,2830,2830,2820,6728
|
|
20240805,092300,421927880,2835,2835,2845,2830,3578
|
|
20240805,092200,411784270,2840,2830,2840,2820,1895
|
|
20240805,092100,406438910,2830,2820,2830,2820,1183
|
|
20240805,092000,403091740,2820,2825,2825,2820,1349
|
|
20240805,091900,399286245,2825,2830,2830,2815,2197
|
|
20240805,091800,393080465,2815,2815,2820,2810,6984
|
|
20240805,091700,373419110,2825,2845,2845,2810,9756
|
|
20240805,091600,345836615,2880,2875,2885,2840,572
|
|
20240805,091500,344196005,2880,2860,2880,2850,2596
|
|
20240805,091400,336786585,2865,2890,2890,2865,173
|
|
20240805,091300,336290765,2890,2885,2895,2870,8033
|
|
20240805,091200,313105730,2885,2855,2885,2835,5770
|
|
20240805,091100,296608825,2860,2830,2860,2820,680
|
|
20240805,091000,294676415,2810,2820,2830,2810,4980
|
|
20240805,090900,280658350,2820,2805,2820,2805,514
|
|
20240805,090800,279213135,2805,2815,2835,2805,9798
|
|
20240805,090700,251684750,2815,2850,2850,2815,19115
|
|
20240805,090600,197404930,2855,2860,2860,2850,3015
|
|
20240805,090500,188797795,2870,2860,2870,2855,4533
|
|
20240805,090400,175830515,2855,2860,2860,2855,5482
|
|
20240805,090300,160156810,2895,2870,2895,2860,14936
|
|
20240805,090200,117236625,2870,2900,2900,2870,11786
|
|
20240805,090100,83178415,2900,2940,2940,2900,10832
|
|
20240805,090000,51695660,2940,2915,2975,2910,17611
|