615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191200,889383535,2745,2745,2745,2745,3709
|
|
20240805,191100,889383535,2745,2745,2745,2745,0
|
|
20240805,191000,889383535,2745,2745,2745,2745,0
|
|
20240805,190900,889383535,2745,2745,2745,2745,0
|
|
20240805,190800,889383535,2745,2745,2745,2745,0
|
|
20240805,190700,889383535,2745,2745,2745,2745,0
|
|
20240805,190600,889383535,2745,2745,2745,2745,0
|
|
20240805,190500,889383535,2745,2745,2745,2745,0
|
|
20240805,190400,889383535,2745,2745,2745,2745,0
|
|
20240805,190300,889383535,2745,2745,2745,2745,0
|
|
20240805,190200,889383535,2745,2745,2745,2745,0
|
|
20240805,190100,889383535,2745,2745,2745,2745,0
|
|
20240805,190000,889383535,2745,2745,2745,2745,0
|
|
20240805,185900,889383535,2745,2745,2745,2745,0
|
|
20240805,185800,889383535,2745,2745,2745,2745,0
|
|
20240805,185700,889383535,2745,2745,2745,2745,0
|
|
20240805,185600,889383535,2745,2745,2745,2745,0
|
|
20240805,185500,889383535,2745,2745,2745,2745,0
|
|
20240805,185400,889383535,2745,2745,2745,2745,0
|
|
20240805,185300,889383535,2745,2745,2745,2745,0
|
|
20240805,185200,889383535,2745,2745,2745,2745,0
|
|
20240805,185100,889383535,2745,2745,2745,2745,0
|
|
20240805,185000,889383535,2745,2745,2745,2745,0
|
|
20240805,184900,889383535,2745,2745,2745,2745,0
|
|
20240805,184800,889383535,2745,2745,2745,2745,0
|
|
20240805,184700,889383535,2745,2745,2745,2745,0
|
|
20240805,184600,889383535,2745,2745,2745,2745,0
|
|
20240805,184500,889383535,2745,2745,2745,2745,0
|
|
20240805,184400,889383535,2745,2745,2745,2745,0
|
|
20240805,184300,889383535,2745,2745,2745,2745,0
|
|
20240805,184200,889383535,2745,2745,2745,2745,3709
|
|
20240805,184100,889383535,2745,2745,2745,2745,0
|
|
20240805,184000,889383535,2745,2745,2745,2745,0
|
|
20240805,183900,889383535,2745,2745,2745,2745,0
|
|
20240805,183800,889383535,2745,2745,2745,2745,0
|
|
20240805,183700,889383535,2745,2745,2745,2745,0
|
|
20240805,183600,889383535,2745,2745,2745,2745,0
|
|
20240805,183500,889383535,2745,2745,2745,2745,0
|
|
20240805,183400,889383535,2745,2745,2745,2745,0
|
|
20240805,183300,889383535,2745,2745,2745,2745,0
|
|
20240805,183200,889383535,2745,2745,2745,2745,0
|
|
20240805,183100,889383535,2745,2745,2745,2745,0
|
|
20240805,183000,889383535,2745,2745,2745,2745,0
|
|
20240805,182900,889383535,2745,2745,2745,2745,0
|
|
20240805,182800,889383535,2745,2745,2745,2745,0
|
|
20240805,182700,889383535,2745,2745,2745,2745,0
|
|
20240805,182600,889383535,2745,2745,2745,2745,0
|
|
20240805,182500,889383535,2745,2745,2745,2745,0
|
|
20240805,182400,889383535,2745,2745,2745,2745,0
|
|
20240805,182300,889383535,2745,2745,2745,2745,0
|
|
20240805,182200,889383535,2745,2745,2745,2745,0
|
|
20240805,182100,889383535,2745,2745,2745,2745,0
|
|
20240805,182000,889383535,2745,2745,2745,2745,0
|
|
20240805,181900,889383535,2745,2745,2745,2745,0
|
|
20240805,181800,889383535,2745,2745,2745,2745,0
|
|
20240805,181700,889383535,2745,2745,2745,2745,0
|
|
20240805,181600,889383535,2745,2745,2745,2745,0
|
|
20240805,181500,889383535,2745,2745,2745,2745,0
|
|
20240805,181400,889383535,2745,2745,2745,2745,0
|
|
20240805,181300,889383535,2745,2745,2745,2745,0
|
|
20240805,181200,889383535,2745,2745,2745,2745,3709
|
|
20240805,181100,889383535,2745,2745,2745,2745,0
|
|
20240805,181000,889383535,2745,2745,2745,2745,0
|
|
20240805,180900,889383535,2745,2745,2745,2745,0
|
|
20240805,180800,889383535,2745,2745,2745,2745,0
|
|
20240805,180700,889383535,2745,2745,2745,2745,0
|
|
20240805,180600,889383535,2745,2745,2745,2745,0
|
|
20240805,180500,889383535,2745,2745,2745,2745,0
|
|
20240805,180400,889383535,2745,2745,2745,2745,0
|
|
20240805,180300,889383535,2745,2745,2745,2745,0
|
|
20240805,180200,889383535,2745,2745,2745,2745,0
|
|
20240805,180100,889383535,2745,2745,2745,2745,0
|
|
20240805,180000,889383535,2745,2745,2745,2745,0
|
|
20240805,175900,889383535,2745,2745,2745,2745,0
|
|
20240805,175800,889383535,2745,2745,2745,2745,0
|
|
20240805,175700,889383535,2745,2745,2745,2745,0
|
|
20240805,175600,889383535,2745,2745,2745,2745,0
|
|
20240805,175500,889383535,2745,2745,2745,2745,0
|
|
20240805,175400,889383535,2745,2745,2745,2745,0
|
|
20240805,175300,889383535,2745,2745,2745,2745,0
|
|
20240805,175200,889383535,2745,2745,2745,2745,0
|
|
20240805,175100,889383535,2745,2745,2745,2745,0
|
|
20240805,175000,889383535,2745,2745,2745,2745,0
|
|
20240805,174900,889383535,2745,2745,2745,2745,0
|
|
20240805,174800,889383535,2745,2745,2745,2745,0
|
|
20240805,174700,889383535,2745,2745,2745,2745,0
|
|
20240805,174600,889383535,2745,2745,2745,2745,0
|
|
20240805,174500,889383535,2745,2745,2745,2745,0
|
|
20240805,174400,889383535,2745,2745,2745,2745,0
|
|
20240805,174300,889383535,2745,2745,2745,2745,0
|
|
20240805,174200,889383535,2745,2745,2745,2745,3709
|
|
20240805,174100,889383535,2745,2745,2745,2745,0
|
|
20240805,174000,889383535,2745,2745,2745,2745,0
|
|
20240805,173900,889383535,2745,2745,2745,2745,0
|
|
20240805,173800,889383535,2745,2745,2745,2745,0
|
|
20240805,173700,889383535,2745,2745,2745,2745,0
|
|
20240805,173600,889383535,2745,2745,2745,2745,0
|
|
20240805,173500,889383535,2745,2745,2745,2745,0
|
|
20240805,173400,889383535,2745,2745,2745,2745,0
|
|
20240805,173300,889383535,2745,2745,2745,2745,0
|
|
20240805,173200,889383535,2745,2745,2745,2745,0
|
|
20240805,173100,889383535,2745,2745,2745,2745,0
|
|
20240805,173000,889383535,2745,2745,2745,2745,0
|
|
20240805,172900,889383535,2745,2745,2745,2745,0
|
|
20240805,172800,889383535,2745,2745,2745,2745,0
|
|
20240805,172700,889383535,2745,2745,2745,2745,0
|
|
20240805,172600,889383535,2745,2745,2745,2745,0
|
|
20240805,172500,889383535,2745,2745,2745,2745,0
|
|
20240805,172400,889383535,2745,2745,2745,2745,0
|
|
20240805,172300,889383535,2745,2745,2745,2745,0
|
|
20240805,172200,889383535,2745,2745,2745,2745,0
|
|
20240805,172100,889383535,2745,2745,2745,2745,0
|
|
20240805,172000,889383535,2745,2745,2745,2745,0
|
|
20240805,171900,889383535,2745,2745,2745,2745,0
|
|
20240805,171800,889383535,2745,2745,2745,2745,0
|
|
20240805,171700,889383535,2745,2745,2745,2745,0
|
|
20240805,171600,889383535,2745,2745,2745,2745,0
|
|
20240805,171500,889383535,2745,2745,2745,2745,0
|
|
20240805,171400,889383535,2745,2745,2745,2745,0
|
|
20240805,171300,889383535,2745,2745,2745,2745,0
|
|
20240805,171200,889383535,2745,2745,2745,2745,3709
|
|
20240805,171100,889383535,2745,2745,2745,2745,0
|
|
20240805,171000,889383535,2745,2745,2745,2745,0
|
|
20240805,170900,889383535,2745,2745,2745,2745,0
|
|
20240805,170800,889383535,2745,2745,2745,2745,0
|
|
20240805,170700,889383535,2745,2745,2745,2745,0
|
|
20240805,170600,889383535,2745,2745,2745,2745,0
|
|
20240805,170500,889383535,2745,2745,2745,2745,0
|
|
20240805,170400,889383535,2745,2745,2745,2745,0
|
|
20240805,170300,889383535,2745,2745,2745,2745,0
|
|
20240805,170200,889383535,2745,2745,2745,2745,0
|
|
20240805,170100,889383535,2745,2745,2745,2745,0
|
|
20240805,170000,889383535,2745,2745,2745,2745,0
|
|
20240805,165900,889383535,2745,2745,2745,2745,0
|
|
20240805,165800,889383535,2745,2745,2745,2745,0
|
|
20240805,165700,889383535,2745,2745,2745,2745,0
|
|
20240805,165600,889383535,2745,2745,2745,2745,0
|
|
20240805,165500,889383535,2745,2745,2745,2745,0
|
|
20240805,165400,889383535,2745,2745,2745,2745,0
|
|
20240805,165300,889383535,2745,2745,2745,2745,0
|
|
20240805,165200,889383535,2745,2745,2745,2745,0
|
|
20240805,165100,889383535,2745,2745,2745,2745,0
|
|
20240805,165000,889383535,2745,2745,2745,2745,0
|
|
20240805,164900,889383535,2745,2745,2745,2745,0
|
|
20240805,164800,889383535,2745,2745,2745,2745,0
|
|
20240805,164700,889383535,2745,2745,2745,2745,0
|
|
20240805,164600,889383535,2745,2745,2745,2745,0
|
|
20240805,164500,889383535,2745,2745,2745,2745,0
|
|
20240805,164400,889383535,2745,2745,2745,2745,0
|
|
20240805,164300,889383535,2745,2745,2745,2745,0
|
|
20240805,164200,889383535,2745,2745,2745,2745,3709
|
|
20240805,164100,889383535,2745,2745,2745,2745,0
|
|
20240805,164000,889383535,2745,2745,2745,2745,0
|
|
20240805,163900,889383535,2745,2745,2745,2745,0
|
|
20240805,163800,889383535,2745,2745,2745,2745,0
|
|
20240805,163700,889383535,2745,2745,2745,2745,0
|
|
20240805,163600,889383535,2745,2745,2745,2745,0
|
|
20240805,163500,889383535,2745,2745,2745,2745,0
|
|
20240805,163400,889383535,2745,2745,2745,2745,0
|
|
20240805,163300,889383535,2745,2745,2745,2745,0
|
|
20240805,163200,889383535,2745,2745,2745,2745,0
|
|
20240805,163100,889383535,2745,2745,2745,2745,0
|
|
20240805,163000,889383535,2745,2745,2745,2745,0
|
|
20240805,162900,889383535,2745,2745,2745,2745,0
|
|
20240805,162800,889383535,2745,2745,2745,2745,0
|
|
20240805,162700,889383535,2745,2745,2745,2745,0
|
|
20240805,162600,889383535,2745,2745,2745,2745,0
|
|
20240805,162500,889383535,2745,2745,2745,2745,0
|
|
20240805,162400,889383535,2745,2745,2745,2745,0
|
|
20240805,162300,889383535,2745,2745,2745,2745,0
|
|
20240805,162200,889383535,2745,2745,2745,2745,0
|
|
20240805,162100,889383535,2745,2745,2745,2745,0
|
|
20240805,162000,889383535,2745,2745,2745,2745,0
|
|
20240805,161900,889383535,2745,2745,2745,2745,0
|
|
20240805,161800,889383535,2745,2745,2745,2745,0
|
|
20240805,161700,889383535,2745,2745,2745,2745,0
|
|
20240805,161600,889383535,2745,2745,2745,2745,0
|
|
20240805,161500,889383535,2745,2745,2745,2745,0
|
|
20240805,161400,889383535,2745,2745,2745,2745,0
|
|
20240805,161300,889383535,2745,2745,2745,2745,0
|
|
20240805,161200,889383535,2745,2745,2745,2745,3709
|
|
20240805,161100,889383535,2745,2745,2745,2745,0
|
|
20240805,161000,889383535,2745,2745,2745,2745,0
|
|
20240805,160900,889383535,2745,2745,2745,2745,0
|
|
20240805,160800,889383535,2745,2745,2745,2745,0
|
|
20240805,160700,889383535,2745,2745,2745,2745,0
|
|
20240805,160600,889383535,2745,2745,2745,2745,0
|
|
20240805,160500,889383535,2745,2745,2745,2745,0
|
|
20240805,160400,889383535,2745,2745,2745,2745,0
|
|
20240805,160300,889383535,2745,2745,2745,2745,0
|
|
20240805,160200,889383535,2745,2745,2745,2745,0
|
|
20240805,160100,889383535,2745,2745,2745,2745,0
|
|
20240805,160000,889383535,2745,2745,2745,2745,0
|
|
20240805,155900,889383535,2745,2745,2745,2745,0
|
|
20240805,155800,889383535,2745,2745,2745,2745,0
|
|
20240805,155700,889383535,2745,2745,2745,2745,0
|
|
20240805,155600,889383535,2745,2745,2745,2745,0
|
|
20240805,155500,889383535,2745,2745,2745,2745,0
|
|
20240805,155400,889383535,2745,2745,2745,2745,0
|
|
20240805,155300,889383535,2745,2745,2745,2745,0
|
|
20240805,155200,889383535,2745,2745,2745,2745,0
|
|
20240805,155100,889383535,2745,2745,2745,2745,0
|
|
20240805,155000,889383535,2745,2745,2745,2745,0
|
|
20240805,154900,889383535,2745,2745,2745,2745,0
|
|
20240805,154800,889383535,2745,2745,2745,2745,0
|
|
20240805,154700,889383535,2745,2745,2745,2745,0
|
|
20240805,154600,889383535,2745,2745,2745,2745,0
|
|
20240805,154500,889383535,2745,2745,2745,2745,0
|
|
20240805,154400,889383535,2745,2745,2745,2745,0
|
|
20240805,154300,889383535,2745,2745,2745,2745,0
|
|
20240805,154200,889383535,2745,2745,2745,2745,3709
|
|
20240805,154100,889383535,2745,2745,2745,2745,0
|
|
20240805,154000,889383535,2745,2745,2745,2745,0
|
|
20240805,153900,889383535,2745,2745,2745,2745,0
|
|
20240805,153800,889383535,2745,2745,2745,2745,0
|
|
20240805,153700,889383535,2745,2745,2745,2745,0
|
|
20240805,153600,889383535,2745,2745,2745,2745,0
|
|
20240805,153500,889383535,2745,2745,2745,2745,0
|
|
20240805,153400,889383535,2745,2745,2745,2745,0
|
|
20240805,153300,889383535,2745,2745,2745,2745,0
|
|
20240805,153200,889383535,2745,2745,2745,2745,0
|
|
20240805,153100,889383535,2745,2745,2745,2745,0
|
|
20240805,153000,889383535,2745,2745,2745,2745,3709
|
|
20240805,152900,879202330,2760,2760,2760,2760,0
|
|
20240805,152800,879202330,2760,2760,2760,2760,0
|
|
20240805,152700,879202330,2760,2760,2760,2760,0
|
|
20240805,152600,879202330,2760,2760,2760,2760,0
|
|
20240805,152500,879202330,2760,2760,2760,2760,0
|
|
20240805,152400,879202330,2760,2760,2760,2760,0
|
|
20240805,152300,879202330,2760,2760,2760,2760,0
|
|
20240805,152200,879202330,2760,2760,2760,2760,0
|
|
20240805,152100,879202330,2760,2760,2760,2760,0
|
|
20240805,152000,879202330,2760,2760,2760,2760,0
|
|
20240805,151900,879202330,2760,2750,2770,2750,543
|
|
20240805,151800,877706555,2750,2760,2760,2750,414
|
|
20240805,151700,876566545,2755,2765,2770,2755,2369
|
|
20240805,151600,870039080,2750,2765,2765,2750,205
|
|
20240805,151500,869475255,2765,2750,2765,2750,432
|
|
20240805,151400,868287225,2750,2750,2765,2750,3271
|
|
20240805,151300,859269805,2745,2745,2760,2745,4208
|
|
20240805,151200,847679440,2745,2750,2760,2745,5250
|
|
20240805,151100,833200870,2750,2760,2760,2750,2017
|
|
20240805,151000,827640345,2760,2735,2760,2730,823
|
|
20240805,150900,825377630,2740,2730,2740,2725,5730
|
|
20240805,150800,809706510,2735,2740,2740,2735,1000
|
|
20240805,150700,806970385,2750,2750,2750,2740,1602
|
|
20240805,150600,802570390,2745,2755,2755,2745,456
|
|
20240805,150500,801318620,2750,2755,2760,2750,2052
|
|
20240805,150400,795675285,2750,2800,2800,2650,16045
|
|
20240805,150300,751866910,2795,2800,2800,2795,1082
|
|
20240805,150200,748839920,2800,2795,2800,2795,4025
|
|
20240805,150100,737570420,2795,2790,2795,2790,979
|
|
20240805,150000,734834615,2790,2790,2790,2790,722
|
|
20240805,145900,732820235,2795,2795,2800,2795,2901
|
|
20240805,145800,724703675,2790,2760,2790,2760,6075
|
|
20240805,145700,707888000,2755,2750,2755,2750,1008
|
|
20240805,145600,705111570,2750,2720,2750,2720,3897
|
|
20240805,145500,694435825,2735,2735,2735,2720,2640
|
|
20240805,145400,687224200,2740,2740,2740,2740,5829
|
|
20240805,145300,671252740,2750,2745,2750,2745,2186
|
|
20240805,145200,665246170,2745,2765,2765,2745,1802
|
|
20240805,145100,660284305,2765,2780,2780,2765,1630
|
|
20240805,145000,655757295,2780,2790,2795,2775,7297
|
|
20240805,144900,635455865,2795,2815,2815,2795,421
|
|
20240805,144800,634276175,2815,2815,2820,2810,1430
|
|
20240805,144700,630251825,2815,2820,2820,2815,675
|
|
20240805,144600,628351390,2820,2820,2820,2820,1497
|
|
20240805,144500,624129850,2825,2825,2825,2825,0
|
|
20240805,144400,624129850,2825,2825,2825,2825,50
|
|
20240805,144300,623988600,2820,2820,2820,2820,25
|
|
20240805,144200,623918100,2825,2820,2825,2820,54
|
|
20240805,144100,623765770,2820,2820,2825,2820,1295
|
|
20240805,144000,620113820,2820,2825,2825,2820,507
|
|
20240805,143900,618682915,2825,2825,2825,2820,5656
|
|
20240805,143800,602708675,2830,2830,2830,2825,191
|
|
20240805,143700,602168560,2825,2830,2830,2825,351
|
|
20240805,143600,601176245,2825,2855,2855,2825,5139
|
|
20240805,143500,586607020,2855,2860,2860,2855,905
|
|
20240805,143400,584023195,2860,2855,2860,2855,480
|
|
20240805,143300,582652790,2855,2855,2855,2855,50
|
|
20240805,143200,582510040,2860,2860,2860,2860,30
|
|
20240805,143100,582424240,2860,2860,2860,2860,30
|
|
20240805,143000,582338440,2860,2870,2870,2860,1856
|
|
20240805,142900,577024570,2870,2865,2870,2865,622
|
|
20240805,142800,575242465,2870,2875,2880,2870,997
|
|
20240805,142700,572378415,2880,2880,2885,2880,2038
|
|
20240805,142600,566508970,2880,2880,2880,2880,534
|
|
20240805,142500,564971050,2880,2880,2880,2880,0
|
|
20240805,142400,564971050,2880,2880,2880,2880,0
|
|
20240805,142300,564971050,2880,2880,2880,2880,0
|
|
20240805,142200,564971050,2880,2880,2880,2880,0
|
|
20240805,142100,564971050,2880,2880,2880,2880,0
|
|
20240805,142000,564971050,2880,2880,2880,2880,0
|
|
20240805,141900,564971050,2880,2880,2880,2880,0
|
|
20240805,141800,564971050,2880,2880,2880,2880,0
|
|
20240805,141700,564971050,2880,2880,2880,2880,0
|
|
20240805,141600,564971050,2880,2880,2880,2880,0
|
|
20240805,141500,564971050,2880,2880,2880,2880,0
|
|
20240805,141400,564971050,2880,2880,2880,2880,0
|
|
20240805,141300,564971050,2880,2880,2880,2880,0
|
|
20240805,141200,564971050,2880,2880,2880,2880,0
|
|
20240805,141100,564971050,2880,2880,2880,2880,0
|
|
20240805,141000,564971050,2880,2880,2880,2880,0
|
|
20240805,140900,564971050,2880,2880,2880,2880,0
|
|
20240805,140800,564971050,2880,2880,2880,2880,0
|
|
20240805,140700,564971050,2880,2880,2880,2880,0
|
|
20240805,140600,564971050,2880,2880,2880,2880,0
|
|
20240805,140500,564971050,2880,2880,2880,2880,0
|
|
20240805,140400,564971050,2880,2880,2880,2880,0
|
|
20240805,140300,564971050,2880,2880,2880,2880,0
|
|
20240805,140200,564971050,2880,2880,2880,2880,0
|
|
20240805,140100,564971050,2880,2880,2880,2880,0
|
|
20240805,140000,564971050,2880,2880,2880,2880,0
|
|
20240805,135900,564971050,2880,2880,2880,2880,0
|
|
20240805,135800,564971050,2880,2880,2880,2880,0
|
|
20240805,135700,564971050,2880,2880,2880,2880,0
|
|
20240805,135600,564971050,2880,2880,2880,2880,0
|
|
20240805,135500,564971050,2880,2885,2885,2875,3100
|
|
20240805,135400,556047370,2885,2885,2885,2880,33
|
|
20240805,135300,555952240,2885,2885,2885,2885,40
|
|
20240805,135200,555836840,2885,2885,2885,2885,0
|
|
20240805,135100,555836840,2885,2885,2885,2885,72
|
|
20240805,135000,555629120,2885,2895,2900,2880,11211
|
|
20240805,134900,523263210,2895,2900,2900,2895,1348
|
|
20240805,134800,519354120,2900,2900,2900,2900,0
|
|
20240805,134700,519354120,2900,2900,2900,2900,64
|
|
20240805,134600,519168520,2900,2900,2900,2900,50
|
|
20240805,134500,519023520,2900,2900,2900,2900,822
|
|
20240805,134400,516639720,2900,2900,2900,2900,0
|
|
20240805,134300,516639720,2900,2900,2900,2900,0
|
|
20240805,134200,516639720,2900,2900,2900,2900,200
|
|
20240805,134100,516059720,2895,2895,2895,2895,0
|
|
20240805,134000,516059720,2895,2895,2895,2895,0
|
|
20240805,133900,516059720,2895,2895,2895,2895,1115
|
|
20240805,133800,512831795,2905,2905,2905,2905,50
|
|
20240805,133700,512686545,2900,2900,2900,2895,3431
|
|
20240805,133600,502741645,2895,2895,2895,2895,300
|
|
20240805,133500,501873145,2900,2900,2900,2900,2121
|
|
20240805,133400,495722245,2905,2905,2905,2905,0
|
|
20240805,133300,495722245,2905,2905,2905,2900,119
|
|
20240805,133200,495376850,2900,2900,2900,2900,0
|
|
20240805,133100,495376850,2900,2915,2915,2900,1829
|
|
20240805,133000,490072660,2900,2905,2905,2900,226
|
|
20240805,132900,489416260,2900,2905,2905,2900,99
|
|
20240805,132800,489129150,2900,2900,2900,2900,0
|
|
20240805,132700,489129150,2900,2900,2900,2900,0
|
|
20240805,132600,489129150,2900,2905,2905,2900,443
|
|
20240805,132500,487844440,2905,2900,2905,2900,1911
|
|
20240805,132400,482302535,2900,2905,2905,2900,55
|
|
20240805,132300,482143010,2905,2915,2915,2905,1552
|
|
20240805,132200,477632655,2915,2915,2915,2915,3
|
|
20240805,132100,477623910,2915,2915,2915,2915,0
|
|
20240805,132000,477623910,2915,2915,2915,2915,1
|
|
20240805,131900,477620995,2910,2910,2910,2910,30
|
|
20240805,131800,477533695,2920,2920,2920,2920,0
|
|
20240805,131700,477533695,2920,2920,2920,2920,0
|
|
20240805,131600,477533695,2920,2920,2920,2920,0
|
|
20240805,131500,477533695,2920,2910,2920,2910,2001
|
|
20240805,131400,471710775,2910,2910,2910,2910,0
|
|
20240805,131300,471710775,2910,2910,2910,2910,712
|
|
20240805,131200,469638855,2910,2910,2910,2910,0
|
|
20240805,131100,469638855,2910,2910,2910,2910,1000
|
|
20240805,131000,466728855,2910,2910,2910,2910,683
|
|
20240805,130900,464741325,2910,2910,2910,2910,1987
|
|
20240805,130800,458959155,2905,2920,2920,2905,2000
|
|
20240805,130700,453145745,2920,2920,2920,2920,0
|
|
20240805,130600,453145745,2920,2920,2920,2920,6
|
|
20240805,130500,453128225,2920,2920,2920,2910,1655
|
|
20240805,130400,448305355,2920,2920,2920,2920,0
|
|
20240805,130300,448305355,2920,2925,2930,2920,61
|
|
20240805,130200,448126930,2935,2935,2935,2935,0
|
|
20240805,130100,448126930,2935,2935,2935,2935,0
|
|
20240805,130000,448126930,2935,2930,2935,2930,7
|
|
20240805,125900,448106415,2940,2940,2940,2935,810
|
|
20240805,125800,445729040,2935,2935,2935,2935,48
|
|
20240805,125700,445588160,2940,2930,2940,2930,30
|
|
20240805,125600,445500105,2935,2930,2935,2930,2
|
|
20240805,125500,445494240,2940,2940,2940,2940,0
|
|
20240805,125400,445494240,2940,2925,2940,2920,553
|
|
20240805,125300,443879320,2925,2925,2925,2925,46
|
|
20240805,125200,443744770,2925,2925,2925,2925,0
|
|
20240805,125100,443744770,2925,2925,2925,2925,0
|
|
20240805,125000,443744770,2925,2925,2925,2925,7
|
|
20240805,124900,443724295,2925,2925,2925,2925,0
|
|
20240805,124800,443724295,2925,2925,2925,2925,50
|
|
20240805,124700,443578045,2925,2930,2930,2925,128
|
|
20240805,124600,443203540,2930,2925,2930,2925,2
|
|
20240805,124500,443197685,2920,2925,2930,2920,186
|
|
20240805,124400,442654550,2930,2930,2930,2920,4579
|
|
20240805,124300,429268860,2940,2940,2940,2940,0
|
|
20240805,124200,429268860,2940,2940,2940,2940,0
|
|
20240805,124100,429268860,2940,2935,2940,2935,1621
|
|
20240805,124000,424511220,2940,2940,2940,2940,0
|
|
20240805,123900,424511220,2940,2940,2940,2940,0
|
|
20240805,123800,424511220,2940,2940,2940,2940,57
|
|
20240805,123700,424343640,2940,2945,2945,2940,249
|
|
20240805,123600,423611330,2940,2940,2940,2940,744
|
|
20240805,123500,421423970,2940,2940,2940,2940,0
|
|
20240805,123400,421423970,2940,2940,2940,2940,1
|
|
20240805,123300,421421030,2940,2940,2940,2940,5
|
|
20240805,123200,421406330,2935,2935,2935,2935,589
|
|
20240805,123100,419677615,2940,2940,2940,2940,0
|
|
20240805,123000,419677615,2940,2940,2940,2940,2
|
|
20240805,122900,419671735,2940,2940,2945,2935,102
|
|
20240805,122800,419372100,2945,2945,2945,2945,9
|
|
20240805,122700,419345595,2950,2950,2950,2950,0
|
|
20240805,122600,419345595,2950,2950,2950,2950,0
|
|
20240805,122500,419345595,2950,2945,2950,2945,3428
|
|
20240805,122400,409250130,2955,2955,2955,2955,0
|
|
20240805,122300,409250130,2955,2955,2955,2955,3
|
|
20240805,122200,409241265,2950,2950,2950,2950,0
|
|
20240805,122100,409241265,2950,2950,2950,2950,3
|
|
20240805,122000,409232415,2945,2940,2950,2940,1683
|
|
20240805,121900,404283630,2940,2940,2940,2940,1
|
|
20240805,121800,404280690,2940,2940,2940,2940,20
|
|
20240805,121700,404221890,2940,2940,2940,2940,150
|
|
20240805,121600,403780890,2940,2940,2940,2940,0
|
|
20240805,121500,403780890,2940,2940,2940,2940,1
|
|
20240805,121400,403777950,2935,2935,2935,2935,0
|
|
20240805,121300,403777950,2935,2935,2935,2935,0
|
|
20240805,121200,403777950,2935,2935,2935,2935,938
|
|
20240805,121100,401024920,2935,2935,2935,2935,898
|
|
20240805,121000,398389290,2935,2935,2935,2935,15
|
|
20240805,120900,398345265,2935,2935,2935,2935,90
|
|
20240805,120800,398081115,2935,2935,2935,2935,71
|
|
20240805,120700,397872730,2935,2935,2935,2935,0
|
|
20240805,120600,397872730,2935,2940,2940,2935,287
|
|
20240805,120500,397030350,2940,2940,2940,2940,116
|
|
20240805,120400,396689310,2940,2940,2940,2940,200
|
|
20240805,120300,396101310,2940,2940,2940,2940,0
|
|
20240805,120200,396101310,2940,2940,2940,2940,123
|
|
20240805,120100,395739690,2940,2940,2940,2940,0
|
|
20240805,120000,395739690,2940,2940,2940,2940,10
|
|
20240805,115900,395710290,2945,2945,2945,2945,0
|
|
20240805,115800,395710290,2945,2945,2945,2945,1
|
|
20240805,115700,395707345,2945,2945,2945,2945,0
|
|
20240805,115600,395707345,2945,2940,2945,2940,30
|
|
20240805,115500,395619120,2940,2940,2940,2940,83
|
|
20240805,115400,395375100,2945,2945,2945,2945,0
|
|
20240805,115300,395375100,2945,2945,2945,2945,0
|
|
20240805,115200,395375100,2945,2945,2945,2945,3
|
|
20240805,115100,395366265,2945,2945,2945,2945,0
|
|
20240805,115000,395366265,2945,2945,2945,2945,0
|
|
20240805,114900,395366265,2945,2940,2945,2940,30
|
|
20240805,114800,395277990,2945,2945,2945,2945,1
|
|
20240805,114700,395275045,2945,2945,2945,2945,0
|
|
20240805,114600,395275045,2945,2950,2955,2935,2502
|
|
20240805,114500,387907525,2955,2955,2955,2955,1
|
|
20240805,114400,387904570,2955,2955,2955,2955,215
|
|
20240805,114300,387269245,2955,2955,2955,2955,23
|
|
20240805,114200,387201280,2955,2950,2955,2950,43
|
|
20240805,114100,387074355,2950,2955,2955,2950,1155
|
|
20240805,114000,383667095,2955,2955,2955,2955,34
|
|
20240805,113900,383566625,2955,2955,2955,2955,136
|
|
20240805,113800,383164745,2960,2955,2960,2955,51
|
|
20240805,113700,383014035,2955,2955,2955,2955,0
|
|
20240805,113600,383014035,2955,2955,2955,2955,20
|
|
20240805,113500,382954935,2960,2960,2960,2960,30
|
|
20240805,113400,382866135,2955,2960,2960,2955,109
|
|
20240805,113300,382544015,2960,2960,2960,2960,0
|
|
20240805,113200,382544015,2960,2960,2960,2960,0
|
|
20240805,113100,382544015,2960,2955,2960,2955,121
|
|
20240805,113000,382186160,2960,2965,2965,2960,141
|
|
20240805,112900,381768795,2965,2965,2965,2965,100
|
|
20240805,112800,381472295,2965,2960,2965,2960,2
|
|
20240805,112700,381466370,2960,2960,2960,2960,109
|
|
20240805,112600,381143730,2960,2960,2960,2960,0
|
|
20240805,112500,381143730,2960,2960,2960,2960,348
|
|
20240805,112400,380113650,2960,2960,2960,2960,1
|
|
20240805,112300,380110690,2960,2960,2960,2960,1
|
|
20240805,112200,380107730,2950,2960,2960,2950,6748
|
|
20240805,112100,360184025,2960,2965,2965,2960,1218
|
|
20240805,112000,356578730,2965,2965,2965,2965,2
|
|
20240805,111900,356572800,2965,2965,2965,2965,0
|
|
20240805,111800,356572800,2965,2960,2965,2960,784
|
|
20240805,111700,354248790,2965,2965,2965,2965,1959
|
|
20240805,111600,348440355,2965,2965,2965,2965,3000
|
|
20240805,111500,339545355,2965,2965,2965,2965,0
|
|
20240805,111400,339545355,2965,2965,2965,2965,1533
|
|
20240805,111300,335000010,2965,2965,2965,2965,100
|
|
20240805,111200,334703510,2965,2965,2965,2965,40
|
|
20240805,111100,334584910,2965,2965,2965,2965,1000
|
|
20240805,111000,331619910,2965,2970,2970,2965,138
|
|
20240805,110900,331210450,2970,2970,2970,2970,222
|
|
20240805,110800,330551110,2970,2965,2970,2965,30
|
|
20240805,110700,330462085,2970,2970,2970,2970,0
|
|
20240805,110600,330462085,2970,2965,2970,2965,58
|
|
20240805,110500,330289965,2965,2970,2970,2965,3804
|
|
20240805,110400,318999585,2970,2970,2970,2970,570
|
|
20240805,110300,317306685,2970,2970,2970,2970,87
|
|
20240805,110200,317048295,2975,2975,2975,2975,0
|
|
20240805,110100,317048295,2975,2975,2975,2975,0
|
|
20240805,110000,317048295,2975,2975,2975,2975,5
|
|
20240805,105900,317033420,2975,2975,2975,2970,3243
|
|
20240805,105800,307391515,2975,2975,2975,2975,0
|
|
20240805,105700,307391515,2975,2975,2975,2975,0
|
|
20240805,105600,307391515,2975,2975,2975,2975,0
|
|
20240805,105500,307391515,2975,2975,2975,2975,1
|
|
20240805,105400,307388540,2975,2975,2975,2975,331
|
|
20240805,105300,306403815,2975,2980,2980,2975,237
|
|
20240805,105200,305698205,2975,2980,2980,2975,585
|
|
20240805,105100,303956535,2975,2980,2980,2975,1373
|
|
20240805,105000,299871850,2975,2980,2980,2975,93
|
|
20240805,104900,299594755,2990,2990,2990,2990,1
|
|
20240805,104800,299591765,2980,2980,2980,2980,0
|
|
20240805,104700,299591765,2980,2980,2980,2980,417
|
|
20240805,104600,298349105,2980,2990,2990,2980,110
|
|
20240805,104500,298020775,2990,2985,2990,2985,53
|
|
20240805,104400,297862565,2980,2990,2990,2980,5318
|
|
20240805,104300,281989800,2990,2990,2990,2990,50
|
|
20240805,104200,281840300,2990,2990,2990,2990,0
|
|
20240805,104100,281840300,2990,2990,2990,2990,1
|
|
20240805,104000,281837310,2990,2980,2990,2980,93
|
|
20240805,103900,281560070,2990,2990,2990,2990,19
|
|
20240805,103800,281503260,2990,2990,2990,2990,0
|
|
20240805,103700,281503260,2990,2990,2990,2990,1
|
|
20240805,103600,281500270,2980,2980,2980,2980,0
|
|
20240805,103500,281500270,2980,2980,2980,2980,2497
|
|
20240805,103400,274059210,2980,2980,2990,2980,780
|
|
20240805,103300,271734790,2995,2995,2995,2985,1155
|
|
20240805,103200,268287070,2995,2995,2995,2985,511
|
|
20240805,103100,266761555,2995,2995,2995,2995,1
|
|
20240805,103000,266758560,2995,2995,2995,2995,4
|
|
20240805,102900,266746580,2990,2990,2995,2990,3415
|
|
20240805,102800,256535630,2995,2995,2995,2995,4449
|
|
20240805,102700,243210875,3000,3000,3000,3000,0
|
|
20240805,102600,243210875,3000,3000,3000,3000,41
|
|
20240805,102500,243087875,3005,3005,3005,3005,0
|
|
20240805,102400,243087875,3005,3005,3005,3005,5
|
|
20240805,102300,243072850,3005,3000,3005,3000,101
|
|
20240805,102200,242769845,3010,3010,3010,3010,100
|
|
20240805,102100,242468845,3010,3010,3010,3010,0
|
|
20240805,102000,242468845,3010,3000,3010,3000,5166
|
|
20240805,101900,226967420,2995,2995,2995,2995,0
|
|
20240805,101800,226967420,2995,2995,2995,2995,0
|
|
20240805,101700,226967420,2995,3000,3000,2995,32
|
|
20240805,101600,226871575,2995,2995,2995,2995,0
|
|
20240805,101500,226871575,2995,2995,2995,2995,565
|
|
20240805,101400,225179400,2995,2995,2995,2995,20
|
|
20240805,101300,225119500,2995,2990,2995,2990,2624
|
|
20240805,101200,217273735,2995,3000,3010,2995,12176
|
|
20240805,101100,180763295,3010,3005,3010,3005,330
|
|
20240805,101000,179771545,3005,3005,3005,3005,5
|
|
20240805,100900,179756520,3010,3010,3010,3010,2
|
|
20240805,100800,179750500,3005,3005,3005,3005,709
|
|
20240805,100700,177619955,3010,3010,3010,3005,4009
|
|
20240805,100600,165572865,3010,3010,3010,3010,0
|
|
20240805,100500,165572865,3010,3005,3010,3005,1601
|
|
20240805,100400,160761855,3005,3005,3005,3005,25
|
|
20240805,100300,160686730,3005,3005,3005,3005,0
|
|
20240805,100200,160686730,3005,3010,3010,3005,4459
|
|
20240805,100100,147279955,3010,3015,3015,3010,102
|
|
20240805,100000,146972930,3010,3015,3015,3010,92
|
|
20240805,095900,146696005,3010,3015,3015,3010,3603
|
|
20240805,095800,135850810,3015,3015,3015,3015,0
|
|
20240805,095700,135850810,3015,3015,3015,3015,331
|
|
20240805,095600,134852845,3015,3015,3015,3015,6
|
|
20240805,095500,134834755,3015,3015,3015,3015,155
|
|
20240805,095400,134367430,3015,3015,3015,3015,20
|
|
20240805,095300,134307130,3010,3010,3010,3010,501
|
|
20240805,095200,132799120,3010,3010,3010,3010,20
|
|
20240805,095100,132738920,3005,3010,3010,3005,302
|
|
20240805,095000,131831405,3010,3005,3010,3005,1457
|
|
20240805,094900,127453045,3010,3010,3010,3005,6
|
|
20240805,094800,127434990,3005,3010,3010,3005,347
|
|
20240805,094700,126392250,3005,3005,3005,3005,670
|
|
20240805,094600,124378900,3005,3000,3005,3000,2522
|
|
20240805,094500,116807830,3005,3005,3005,3005,0
|
|
20240805,094400,116807830,3005,3005,3005,3005,0
|
|
20240805,094300,116807830,3005,3000,3005,3000,492
|
|
20240805,094200,115331330,3000,3000,3000,3000,109
|
|
20240805,094100,115004330,3000,3000,3000,3000,19
|
|
20240805,094000,114947330,3000,3005,3005,3000,65
|
|
20240805,093900,114752255,3005,3000,3005,2995,76
|
|
20240805,093800,114524325,3000,3000,3000,3000,469
|
|
20240805,093700,113117325,3005,3005,3005,3005,100
|
|
20240805,093600,112816825,3000,3000,3000,3000,0
|
|
20240805,093500,112816825,3000,3000,3000,3000,0
|
|
20240805,093400,112816825,3000,3000,3000,3000,0
|
|
20240805,093300,112816825,3000,3000,3000,3000,100
|
|
20240805,093200,112516825,3000,3000,3000,3000,2185
|
|
20240805,093100,105961825,3005,3005,3005,3005,125
|
|
20240805,093000,105586200,3000,3000,3000,3000,0
|
|
20240805,092900,105586200,3000,3000,3000,3000,100
|
|
20240805,092800,105286200,3000,3000,3000,3000,50
|
|
20240805,092700,105136200,3000,3000,3000,2995,2384
|
|
20240805,092600,97989225,3000,3000,3000,2995,5912
|
|
20240805,092500,80272630,3000,3000,3000,3000,356
|
|
20240805,092400,79204630,2995,3000,3000,2995,1170
|
|
20240805,092300,75700245,3000,3000,3000,3000,1180
|
|
20240805,092200,72160245,3005,3005,3005,3005,182
|
|
20240805,092100,71613335,3005,3005,3005,3005,6
|
|
20240805,092000,71595305,3005,3005,3005,3005,768
|
|
20240805,091900,69287465,3000,3005,3005,3000,113
|
|
20240805,091800,68948405,3015,3015,3015,3015,0
|
|
20240805,091700,68948405,3015,3000,3015,2995,1016
|
|
20240805,091600,65900410,3000,3005,3005,3000,2600
|
|
20240805,091500,58097905,3015,3015,3015,3015,0
|
|
20240805,091400,58097905,3015,3015,3015,3015,1
|
|
20240805,091300,58094890,3000,3010,3010,3000,1071
|
|
20240805,091200,54881180,3020,3015,3020,3000,5587
|
|
20240805,091100,38082145,3015,3020,3020,3015,702
|
|
20240805,091000,35965605,3020,3010,3020,3010,409
|
|
20240805,090900,34733870,3015,3010,3020,3010,724
|
|
20240805,090800,32554210,3010,3010,3010,3010,100
|
|
20240805,090700,32253210,3020,3025,3025,3010,4110
|
|
20240805,090600,19860695,3030,3030,3030,3030,5
|
|
20240805,090500,19845545,3030,3030,3030,3025,888
|
|
20240805,090400,17157710,3035,3030,3035,3030,174
|
|
20240805,090300,16630410,3040,3035,3045,3030,743
|
|
20240805,090200,14376000,3040,3045,3045,3040,1973
|
|
20240805,090100,8369840,3060,3055,3060,3050,1135
|
|
20240805,090000,4907565,3055,3060,3075,3055,1605
|