602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185900,678634855,2250,2250,2250,2250,5290
|
|
20240805,185800,678634855,2250,2250,2250,2250,0
|
|
20240805,185700,678634855,2250,2250,2250,2250,0
|
|
20240805,185600,678634855,2250,2250,2250,2250,0
|
|
20240805,185500,678634855,2250,2250,2250,2250,0
|
|
20240805,185400,678634855,2250,2250,2250,2250,0
|
|
20240805,185300,678634855,2250,2250,2250,2250,0
|
|
20240805,185200,678634855,2250,2250,2250,2250,0
|
|
20240805,185100,678634855,2250,2250,2250,2250,0
|
|
20240805,185000,678634855,2250,2250,2250,2250,0
|
|
20240805,184900,678634855,2250,2250,2250,2250,0
|
|
20240805,184800,678634855,2250,2250,2250,2250,0
|
|
20240805,184700,678634855,2250,2250,2250,2250,0
|
|
20240805,184600,678634855,2250,2250,2250,2250,0
|
|
20240805,184500,678634855,2250,2250,2250,2250,0
|
|
20240805,184400,678634855,2250,2250,2250,2250,0
|
|
20240805,184300,678634855,2250,2250,2250,2250,0
|
|
20240805,184200,678634855,2250,2250,2250,2250,0
|
|
20240805,184100,678634855,2250,2250,2250,2250,0
|
|
20240805,184000,678634855,2250,2250,2250,2250,0
|
|
20240805,183900,678634855,2250,2250,2250,2250,0
|
|
20240805,183800,678634855,2250,2250,2250,2250,0
|
|
20240805,183700,678634855,2250,2250,2250,2250,0
|
|
20240805,183600,678634855,2250,2250,2250,2250,0
|
|
20240805,183500,678634855,2250,2250,2250,2250,0
|
|
20240805,183400,678634855,2250,2250,2250,2250,0
|
|
20240805,183300,678634855,2250,2250,2250,2250,0
|
|
20240805,183200,678634855,2250,2250,2250,2250,0
|
|
20240805,183100,678634855,2250,2250,2250,2250,0
|
|
20240805,183000,678634855,2250,2250,2250,2250,0
|
|
20240805,182900,678634855,2250,2250,2250,2250,5290
|
|
20240805,182800,678634855,2250,2250,2250,2250,0
|
|
20240805,182700,678634855,2250,2250,2250,2250,0
|
|
20240805,182600,678634855,2250,2250,2250,2250,0
|
|
20240805,182500,678634855,2250,2250,2250,2250,0
|
|
20240805,182400,678634855,2250,2250,2250,2250,0
|
|
20240805,182300,678634855,2250,2250,2250,2250,0
|
|
20240805,182200,678634855,2250,2250,2250,2250,0
|
|
20240805,182100,678634855,2250,2250,2250,2250,0
|
|
20240805,182000,678634855,2250,2250,2250,2250,0
|
|
20240805,181900,678634855,2250,2250,2250,2250,0
|
|
20240805,181800,678634855,2250,2250,2250,2250,0
|
|
20240805,181700,678634855,2250,2250,2250,2250,0
|
|
20240805,181600,678634855,2250,2250,2250,2250,0
|
|
20240805,181500,678634855,2250,2250,2250,2250,0
|
|
20240805,181400,678634855,2250,2250,2250,2250,0
|
|
20240805,181300,678634855,2250,2250,2250,2250,0
|
|
20240805,181200,678634855,2250,2250,2250,2250,0
|
|
20240805,181100,678634855,2250,2250,2250,2250,0
|
|
20240805,181000,678634855,2250,2250,2250,2250,0
|
|
20240805,180900,678634855,2250,2250,2250,2250,0
|
|
20240805,180800,678634855,2250,2250,2250,2250,0
|
|
20240805,180700,678634855,2250,2250,2250,2250,0
|
|
20240805,180600,678634855,2250,2250,2250,2250,0
|
|
20240805,180500,678634855,2250,2250,2250,2250,0
|
|
20240805,180400,678634855,2250,2250,2250,2250,0
|
|
20240805,180300,678634855,2250,2250,2250,2250,0
|
|
20240805,180200,678634855,2250,2250,2250,2250,0
|
|
20240805,180100,678634855,2250,2250,2250,2250,0
|
|
20240805,180000,678634855,2250,2250,2250,2250,0
|
|
20240805,175900,678634855,2250,2250,2250,2250,5290
|
|
20240805,175800,678634855,2250,2250,2250,2250,0
|
|
20240805,175700,678634855,2250,2250,2250,2250,0
|
|
20240805,175600,678634855,2250,2250,2250,2250,0
|
|
20240805,175500,678634855,2250,2250,2250,2250,0
|
|
20240805,175400,678634855,2250,2250,2250,2250,0
|
|
20240805,175300,678634855,2250,2250,2250,2250,0
|
|
20240805,175200,678634855,2250,2250,2250,2250,0
|
|
20240805,175100,678634855,2250,2250,2250,2250,0
|
|
20240805,175000,678634855,2250,2250,2250,2250,0
|
|
20240805,174900,678634855,2250,2250,2250,2250,0
|
|
20240805,174800,678634855,2250,2250,2250,2250,0
|
|
20240805,174700,678634855,2250,2250,2250,2250,0
|
|
20240805,174600,678634855,2250,2250,2250,2250,0
|
|
20240805,174500,678634855,2250,2250,2250,2250,0
|
|
20240805,174400,678634855,2250,2250,2250,2250,0
|
|
20240805,174300,678634855,2250,2250,2250,2250,0
|
|
20240805,174200,678634855,2250,2250,2250,2250,0
|
|
20240805,174100,678634855,2250,2250,2250,2250,0
|
|
20240805,174000,678634855,2250,2250,2250,2250,0
|
|
20240805,173900,678634855,2250,2250,2250,2250,0
|
|
20240805,173800,678634855,2250,2250,2250,2250,0
|
|
20240805,173700,678634855,2250,2250,2250,2250,0
|
|
20240805,173600,678634855,2250,2250,2250,2250,0
|
|
20240805,173500,678634855,2250,2250,2250,2250,0
|
|
20240805,173400,678634855,2250,2250,2250,2250,0
|
|
20240805,173300,678634855,2250,2250,2250,2250,0
|
|
20240805,173200,678634855,2250,2250,2250,2250,0
|
|
20240805,173100,678634855,2250,2250,2250,2250,0
|
|
20240805,173000,678634855,2250,2250,2250,2250,0
|
|
20240805,172900,678634855,2250,2250,2250,2250,5290
|
|
20240805,172800,678634855,2250,2250,2250,2250,0
|
|
20240805,172700,678634855,2250,2250,2250,2250,0
|
|
20240805,172600,678634855,2250,2250,2250,2250,0
|
|
20240805,172500,678634855,2250,2250,2250,2250,0
|
|
20240805,172400,678634855,2250,2250,2250,2250,0
|
|
20240805,172300,678634855,2250,2250,2250,2250,0
|
|
20240805,172200,678634855,2250,2250,2250,2250,0
|
|
20240805,172100,678634855,2250,2250,2250,2250,0
|
|
20240805,172000,678634855,2250,2250,2250,2250,0
|
|
20240805,171900,678634855,2250,2250,2250,2250,0
|
|
20240805,171800,678634855,2250,2250,2250,2250,0
|
|
20240805,171700,678634855,2250,2250,2250,2250,0
|
|
20240805,171600,678634855,2250,2250,2250,2250,0
|
|
20240805,171500,678634855,2250,2250,2250,2250,0
|
|
20240805,171400,678634855,2250,2250,2250,2250,0
|
|
20240805,171300,678634855,2250,2250,2250,2250,0
|
|
20240805,171200,678634855,2250,2250,2250,2250,0
|
|
20240805,171100,678634855,2250,2250,2250,2250,0
|
|
20240805,171000,678634855,2250,2250,2250,2250,0
|
|
20240805,170900,678634855,2250,2250,2250,2250,0
|
|
20240805,170800,678634855,2250,2250,2250,2250,0
|
|
20240805,170700,678634855,2250,2250,2250,2250,0
|
|
20240805,170600,678634855,2250,2250,2250,2250,0
|
|
20240805,170500,678634855,2250,2250,2250,2250,0
|
|
20240805,170400,678634855,2250,2250,2250,2250,0
|
|
20240805,170300,678634855,2250,2250,2250,2250,0
|
|
20240805,170200,678634855,2250,2250,2250,2250,0
|
|
20240805,170100,678634855,2250,2250,2250,2250,0
|
|
20240805,170000,678634855,2250,2250,2250,2250,0
|
|
20240805,165900,678634855,2250,2250,2250,2250,5290
|
|
20240805,165800,678634855,2250,2250,2250,2250,0
|
|
20240805,165700,678634855,2250,2250,2250,2250,0
|
|
20240805,165600,678634855,2250,2250,2250,2250,0
|
|
20240805,165500,678634855,2250,2250,2250,2250,0
|
|
20240805,165400,678634855,2250,2250,2250,2250,0
|
|
20240805,165300,678634855,2250,2250,2250,2250,0
|
|
20240805,165200,678634855,2250,2250,2250,2250,0
|
|
20240805,165100,678634855,2250,2250,2250,2250,0
|
|
20240805,165000,678634855,2250,2250,2250,2250,0
|
|
20240805,164900,678634855,2250,2250,2250,2250,0
|
|
20240805,164800,678634855,2250,2250,2250,2250,0
|
|
20240805,164700,678634855,2250,2250,2250,2250,0
|
|
20240805,164600,678634855,2250,2250,2250,2250,0
|
|
20240805,164500,678634855,2250,2250,2250,2250,0
|
|
20240805,164400,678634855,2250,2250,2250,2250,0
|
|
20240805,164300,678634855,2250,2250,2250,2250,0
|
|
20240805,164200,678634855,2250,2250,2250,2250,0
|
|
20240805,164100,678634855,2250,2250,2250,2250,0
|
|
20240805,164000,678634855,2250,2250,2250,2250,0
|
|
20240805,163900,678634855,2250,2250,2250,2250,0
|
|
20240805,163800,678634855,2250,2250,2250,2250,0
|
|
20240805,163700,678634855,2250,2250,2250,2250,0
|
|
20240805,163600,678634855,2250,2250,2250,2250,0
|
|
20240805,163500,678634855,2250,2250,2250,2250,0
|
|
20240805,163400,678634855,2250,2250,2250,2250,0
|
|
20240805,163300,678634855,2250,2250,2250,2250,0
|
|
20240805,163200,678634855,2250,2250,2250,2250,0
|
|
20240805,163100,678634855,2250,2250,2250,2250,0
|
|
20240805,163000,678634855,2250,2250,2250,2250,0
|
|
20240805,162900,678634855,2250,2250,2250,2250,5290
|
|
20240805,162800,678634855,2250,2250,2250,2250,0
|
|
20240805,162700,678634855,2250,2250,2250,2250,0
|
|
20240805,162600,678634855,2250,2250,2250,2250,0
|
|
20240805,162500,678634855,2250,2250,2250,2250,0
|
|
20240805,162400,678634855,2250,2250,2250,2250,0
|
|
20240805,162300,678634855,2250,2250,2250,2250,0
|
|
20240805,162200,678634855,2250,2250,2250,2250,0
|
|
20240805,162100,678634855,2250,2250,2250,2250,0
|
|
20240805,162000,678634855,2250,2250,2250,2250,0
|
|
20240805,161900,678634855,2250,2250,2250,2250,0
|
|
20240805,161800,678634855,2250,2250,2250,2250,0
|
|
20240805,161700,678634855,2250,2250,2250,2250,0
|
|
20240805,161600,678634855,2250,2250,2250,2250,0
|
|
20240805,161500,678634855,2250,2250,2250,2250,0
|
|
20240805,161400,678634855,2250,2250,2250,2250,0
|
|
20240805,161300,678634855,2250,2250,2250,2250,0
|
|
20240805,161200,678634855,2250,2250,2250,2250,0
|
|
20240805,161100,678634855,2250,2250,2250,2250,0
|
|
20240805,161000,678634855,2250,2250,2250,2250,0
|
|
20240805,160900,678634855,2250,2250,2250,2250,0
|
|
20240805,160800,678634855,2250,2250,2250,2250,0
|
|
20240805,160700,678634855,2250,2250,2250,2250,0
|
|
20240805,160600,678634855,2250,2250,2250,2250,0
|
|
20240805,160500,678634855,2250,2250,2250,2250,0
|
|
20240805,160400,678634855,2250,2250,2250,2250,0
|
|
20240805,160300,678634855,2250,2250,2250,2250,0
|
|
20240805,160200,678634855,2250,2250,2250,2250,0
|
|
20240805,160100,678634855,2250,2250,2250,2250,0
|
|
20240805,160000,678634855,2250,2250,2250,2250,0
|
|
20240805,155900,678634855,2250,2250,2250,2250,5290
|
|
20240805,155800,678634855,2250,2250,2250,2250,0
|
|
20240805,155700,678634855,2250,2250,2250,2250,0
|
|
20240805,155600,678634855,2250,2250,2250,2250,0
|
|
20240805,155500,678634855,2250,2250,2250,2250,0
|
|
20240805,155400,678634855,2250,2250,2250,2250,0
|
|
20240805,155300,678634855,2250,2250,2250,2250,0
|
|
20240805,155200,678634855,2250,2250,2250,2250,0
|
|
20240805,155100,678634855,2250,2250,2250,2250,0
|
|
20240805,155000,678634855,2250,2250,2250,2250,0
|
|
20240805,154900,678634855,2250,2250,2250,2250,0
|
|
20240805,154800,678634855,2250,2250,2250,2250,0
|
|
20240805,154700,678634855,2250,2250,2250,2250,0
|
|
20240805,154600,678634855,2250,2250,2250,2250,0
|
|
20240805,154500,678634855,2250,2250,2250,2250,0
|
|
20240805,154400,678634855,2250,2250,2250,2250,0
|
|
20240805,154300,678634855,2250,2250,2250,2250,0
|
|
20240805,154200,678634855,2250,2250,2250,2250,0
|
|
20240805,154100,678634855,2250,2250,2250,2250,0
|
|
20240805,154000,678634855,2250,2250,2250,2250,0
|
|
20240805,153900,678634855,2250,2250,2250,2250,0
|
|
20240805,153800,678634855,2250,2250,2250,2250,0
|
|
20240805,153700,678634855,2250,2250,2250,2250,0
|
|
20240805,153600,678634855,2250,2250,2250,2250,0
|
|
20240805,153500,678634855,2250,2250,2250,2250,0
|
|
20240805,153400,678634855,2250,2250,2250,2250,0
|
|
20240805,153300,678634855,2250,2250,2250,2250,0
|
|
20240805,153200,678634855,2250,2250,2250,2250,0
|
|
20240805,153100,678634855,2250,2250,2250,2250,0
|
|
20240805,153000,678634855,2250,2250,2250,2250,5290
|
|
20240805,152900,666732355,2265,2265,2265,2265,0
|
|
20240805,152800,666732355,2265,2265,2265,2265,0
|
|
20240805,152700,666732355,2265,2265,2265,2265,0
|
|
20240805,152600,666732355,2265,2265,2265,2265,0
|
|
20240805,152500,666732355,2265,2265,2265,2265,0
|
|
20240805,152400,666732355,2265,2265,2265,2265,0
|
|
20240805,152300,666732355,2265,2265,2265,2265,0
|
|
20240805,152200,666732355,2265,2265,2265,2265,0
|
|
20240805,152100,666732355,2265,2265,2265,2265,0
|
|
20240805,152000,666732355,2265,2265,2265,2265,0
|
|
20240805,151900,666732355,2265,2295,2295,2265,3868
|
|
20240805,151800,657953115,2290,2270,2290,2270,2596
|
|
20240805,151700,652022390,2280,2280,2280,2280,0
|
|
20240805,151600,652022390,2280,2260,2285,2260,3145
|
|
20240805,151500,644844815,2290,2270,2290,2260,6110
|
|
20240805,151400,631031660,2260,2260,2260,2260,1661
|
|
20240805,151300,627277800,2255,2255,2255,2255,0
|
|
20240805,151200,627277800,2255,2260,2260,2255,700
|
|
20240805,151100,625699265,2260,2265,2265,2260,3400
|
|
20240805,151000,618012335,2270,2270,2270,2270,27
|
|
20240805,150900,617951045,2275,2280,2280,2275,116
|
|
20240805,150800,617687085,2300,2300,2300,2300,10
|
|
20240805,150700,617664085,2300,2295,2300,2295,50
|
|
20240805,150600,617549110,2300,2300,2300,2300,0
|
|
20240805,150500,617549110,2300,2305,2305,2300,650
|
|
20240805,150400,616051945,2305,2310,2310,2300,2607
|
|
20240805,150300,610051490,2300,2300,2300,2300,300
|
|
20240805,150200,609361490,2300,2295,2300,2295,1630
|
|
20240805,150100,605613060,2295,2265,2295,2265,1602
|
|
20240805,150000,601971145,2265,2265,2265,2265,0
|
|
20240805,145900,601971145,2265,2255,2270,2255,3505
|
|
20240805,145800,594033120,2270,2260,2295,2260,1106
|
|
20240805,145700,591502500,2255,2255,2255,2255,45
|
|
20240805,145600,591401025,2245,2220,2245,2220,1076
|
|
20240805,145500,589001145,2220,2240,2240,2215,1680
|
|
20240805,145400,585264455,2240,2240,2240,2240,70
|
|
20240805,145300,585107655,2220,2245,2245,2215,6052
|
|
20240805,145200,571633860,2245,2245,2245,2245,1882
|
|
20240805,145100,567408770,2240,2220,2240,2210,5211
|
|
20240805,145000,555793430,2225,2230,2230,2225,2027
|
|
20240805,144900,551273345,2225,2235,2235,2225,3045
|
|
20240805,144800,544487860,2240,2270,2270,2240,25427
|
|
20240805,144700,487375335,2270,2280,2280,2270,4222
|
|
20240805,144600,477775405,2280,2285,2285,2280,544
|
|
20240805,144500,476534605,2285,2300,2300,2285,3791
|
|
20240805,144400,467842665,2290,2290,2290,2290,0
|
|
20240805,144300,467842665,2290,2290,2290,2290,0
|
|
20240805,144200,467842665,2290,2290,2290,2290,0
|
|
20240805,144100,467842665,2290,2290,2290,2290,0
|
|
20240805,144000,467842665,2290,2290,2290,2290,0
|
|
20240805,143900,467842665,2290,2290,2290,2290,0
|
|
20240805,143800,467842665,2290,2290,2290,2290,0
|
|
20240805,143700,467842665,2290,2290,2290,2290,0
|
|
20240805,143600,467842665,2290,2290,2290,2290,0
|
|
20240805,143500,467842665,2290,2290,2290,2290,0
|
|
20240805,143400,467842665,2290,2290,2290,2290,0
|
|
20240805,143300,467842665,2290,2290,2290,2290,0
|
|
20240805,143200,467842665,2290,2290,2290,2290,0
|
|
20240805,143100,467842665,2290,2290,2290,2290,0
|
|
20240805,143000,467842665,2290,2290,2290,2290,0
|
|
20240805,142900,467842665,2290,2290,2290,2290,0
|
|
20240805,142800,467842665,2290,2290,2290,2290,0
|
|
20240805,142700,467842665,2290,2290,2290,2290,0
|
|
20240805,142600,467842665,2290,2290,2290,2290,0
|
|
20240805,142500,467842665,2290,2290,2290,2290,0
|
|
20240805,142400,467842665,2290,2290,2290,2290,0
|
|
20240805,142300,467842665,2290,2290,2290,2290,0
|
|
20240805,142200,467842665,2290,2290,2290,2290,0
|
|
20240805,142100,467842665,2290,2290,2290,2290,0
|
|
20240805,142000,467842665,2290,2290,2290,2290,0
|
|
20240805,141900,467842665,2290,2290,2290,2290,0
|
|
20240805,141800,467842665,2290,2290,2290,2290,0
|
|
20240805,141700,467842665,2290,2290,2290,2290,0
|
|
20240805,141600,467842665,2290,2290,2290,2290,0
|
|
20240805,141500,467842665,2290,2290,2290,2290,0
|
|
20240805,141400,467842665,2290,2290,2290,2290,0
|
|
20240805,141300,467842665,2290,2290,2290,2290,0
|
|
20240805,141200,467842665,2290,2290,2290,2290,0
|
|
20240805,141100,467842665,2290,2290,2290,2290,15
|
|
20240805,141000,467808315,2295,2295,2295,2295,1002
|
|
20240805,140900,465508725,2295,2295,2295,2295,0
|
|
20240805,140800,465508725,2295,2295,2295,2295,1
|
|
20240805,140700,465506430,2295,2295,2295,2295,1147
|
|
20240805,140600,462874065,2295,2295,2295,2295,998
|
|
20240805,140500,460583655,2285,2285,2285,2285,0
|
|
20240805,140400,460583655,2285,2285,2285,2285,400
|
|
20240805,140300,459669655,2285,2285,2285,2285,1002
|
|
20240805,140200,457380085,2285,2285,2285,2285,0
|
|
20240805,140100,457380085,2285,2280,2285,2280,1002
|
|
20240805,140000,455095515,2280,2280,2280,2280,0
|
|
20240805,135900,455095515,2280,2300,2300,2280,3005
|
|
20240805,135800,448215230,2300,2300,2300,2300,11
|
|
20240805,135700,448189930,2290,2290,2290,2290,0
|
|
20240805,135600,448189930,2290,2290,2290,2290,0
|
|
20240805,135500,448189930,2290,2295,2295,2290,517
|
|
20240805,135400,447004915,2300,2300,2305,2300,2108
|
|
20240805,135300,442156465,2300,2300,2300,2300,426
|
|
20240805,135200,441176665,2300,2300,2300,2300,12
|
|
20240805,135100,441149065,2310,2310,2310,2310,2
|
|
20240805,135000,441144445,2300,2300,2300,2300,0
|
|
20240805,134900,441144445,2300,2310,2315,2300,6042
|
|
20240805,134800,427236095,2315,2315,2315,2315,1008
|
|
20240805,134700,424902575,2315,2315,2315,2315,0
|
|
20240805,134600,424902575,2315,2315,2315,2315,0
|
|
20240805,134500,424902575,2315,2315,2315,2315,99
|
|
20240805,134400,424673390,2315,2315,2315,2315,29
|
|
20240805,134300,424606255,2315,2315,2315,2315,10
|
|
20240805,134200,424583105,2300,2300,2300,2290,501
|
|
20240805,134100,423430815,2300,2295,2300,2295,479
|
|
20240805,134000,422329140,2285,2280,2285,2280,374
|
|
20240805,133900,421474560,2270,2270,2270,2270,0
|
|
20240805,133800,421474560,2270,2270,2270,2270,201
|
|
20240805,133700,421018290,2270,2275,2285,2270,334
|
|
20240805,133600,420258465,2285,2285,2285,2285,4789
|
|
20240805,133500,409315600,2285,2285,2290,2285,5951
|
|
20240805,133400,395715400,2280,2280,2280,2280,103
|
|
20240805,133300,395480560,2275,2275,2275,2275,51
|
|
20240805,133200,395364535,2270,2270,2270,2270,0
|
|
20240805,133100,395364535,2270,2270,2270,2270,129
|
|
20240805,133000,395071705,2260,2260,2260,2260,11
|
|
20240805,132900,395046845,2260,2255,2265,2255,1451
|
|
20240805,132800,391769290,2255,2260,2260,2250,7637
|
|
20240805,132700,374573525,2265,2265,2265,2265,0
|
|
20240805,132600,374573525,2265,2255,2265,2255,442
|
|
20240805,132500,373576805,2255,2255,2255,2255,0
|
|
20240805,132400,373576805,2255,2255,2255,2255,0
|
|
20240805,132300,373576805,2255,2255,2255,2255,2
|
|
20240805,132200,373572295,2255,2255,2255,2255,0
|
|
20240805,132100,373572295,2255,2275,2275,2255,2541
|
|
20240805,132000,367829945,2275,2275,2275,2275,10
|
|
20240805,131900,367807195,2275,2275,2275,2275,0
|
|
20240805,131800,367807195,2275,2265,2275,2265,93
|
|
20240805,131700,367596120,2270,2270,2270,2270,3
|
|
20240805,131600,367589310,2275,2275,2275,2275,0
|
|
20240805,131500,367589310,2275,2280,2280,2275,200
|
|
20240805,131400,367133910,2280,2280,2280,2280,0
|
|
20240805,131300,367133910,2280,2280,2280,2280,0
|
|
20240805,131200,367133910,2280,2275,2280,2275,23
|
|
20240805,131100,367081525,2275,2275,2275,2275,6
|
|
20240805,131000,367067875,2275,2275,2275,2265,377
|
|
20240805,130900,366210785,2275,2275,2280,2275,459
|
|
20240805,130800,365166430,2280,2280,2280,2270,2154
|
|
20240805,130700,360255430,2280,2280,2280,2280,2
|
|
20240805,130600,360250870,2280,2285,2290,2255,3402
|
|
20240805,130500,352528215,2275,2295,2295,2275,11999
|
|
20240805,130400,325153245,2295,2295,2295,2295,0
|
|
20240805,130300,325153245,2295,2290,2295,2290,135
|
|
20240805,130200,324843445,2290,2290,2290,2290,0
|
|
20240805,130100,324843445,2290,2290,2290,2285,4541
|
|
20240805,130000,314444760,2290,2295,2295,2290,3237
|
|
20240805,125900,307023235,2300,2300,2300,2300,65
|
|
20240805,125800,306873735,2300,2300,2300,2295,1235
|
|
20240805,125700,304038555,2305,2305,2305,2305,1
|
|
20240805,125600,304036250,2305,2305,2305,2305,117
|
|
20240805,125500,303766565,2315,2315,2315,2315,0
|
|
20240805,125400,303766565,2315,2315,2315,2315,0
|
|
20240805,125300,303766565,2315,2315,2315,2315,0
|
|
20240805,125200,303766565,2315,2305,2315,2305,8848
|
|
20240805,125100,283287960,2300,2310,2310,2300,11640
|
|
20240805,125000,256475085,2310,2320,2320,2310,7346
|
|
20240805,124900,239466300,2325,2325,2325,2325,0
|
|
20240805,124800,239466300,2325,2325,2325,2325,5
|
|
20240805,124700,239454675,2325,2325,2325,2325,0
|
|
20240805,124600,239454675,2325,2325,2325,2325,0
|
|
20240805,124500,239454675,2325,2325,2325,2325,0
|
|
20240805,124400,239454675,2325,2325,2325,2325,0
|
|
20240805,124300,239454675,2325,2325,2325,2325,1
|
|
20240805,124200,239452350,2325,2325,2325,2325,0
|
|
20240805,124100,239452350,2325,2325,2325,2325,0
|
|
20240805,124000,239452350,2325,2325,2325,2325,305
|
|
20240805,123900,238743225,2325,2325,2325,2325,0
|
|
20240805,123800,238743225,2325,2325,2325,2325,5
|
|
20240805,123700,238731600,2320,2320,2320,2320,0
|
|
20240805,123600,238731600,2320,2320,2320,2320,0
|
|
20240805,123500,238731600,2320,2325,2325,2320,293
|
|
20240805,123400,238051440,2325,2325,2325,2325,5
|
|
20240805,123300,238039815,2320,2320,2320,2320,0
|
|
20240805,123200,238039815,2320,2320,2320,2320,0
|
|
20240805,123100,238039815,2320,2320,2320,2320,0
|
|
20240805,123000,238039815,2320,2320,2320,2320,733
|
|
20240805,122900,236339255,2320,2320,2320,2320,666
|
|
20240805,122800,234794135,2320,2320,2320,2320,1
|
|
20240805,122700,234791815,2320,2320,2320,2320,100
|
|
20240805,122600,234559815,2325,2325,2325,2325,300
|
|
20240805,122500,233862315,2320,2320,2320,2320,19
|
|
20240805,122400,233818235,2320,2320,2320,2320,0
|
|
20240805,122300,233818235,2320,2320,2320,2320,258
|
|
20240805,122200,233219675,2320,2320,2320,2320,10
|
|
20240805,122100,233196475,2320,2320,2320,2320,21
|
|
20240805,122000,233147755,2320,2320,2320,2320,5
|
|
20240805,121900,233136155,2320,2320,2320,2320,5
|
|
20240805,121800,233124555,2315,2315,2315,2315,0
|
|
20240805,121700,233124555,2315,2315,2315,2315,0
|
|
20240805,121600,233124555,2315,2315,2315,2315,199
|
|
20240805,121500,232663870,2315,2325,2325,2315,96
|
|
20240805,121400,232441420,2325,2325,2325,2315,68
|
|
20240805,121300,232283700,2320,2320,2320,2320,0
|
|
20240805,121200,232283700,2320,2325,2325,2315,72
|
|
20240805,121100,232116805,2315,2315,2315,2315,100
|
|
20240805,121000,231885305,2325,2325,2325,2325,2
|
|
20240805,120900,231880655,2325,2325,2325,2325,0
|
|
20240805,120800,231880655,2325,2325,2325,2325,2
|
|
20240805,120700,231876005,2325,2325,2325,2325,20
|
|
20240805,120600,231829505,2310,2310,2310,2310,0
|
|
20240805,120500,231829505,2310,2310,2310,2310,787
|
|
20240805,120400,230011535,2315,2315,2315,2315,79
|
|
20240805,120300,229828650,2310,2310,2310,2310,0
|
|
20240805,120200,229828650,2310,2310,2310,2310,0
|
|
20240805,120100,229828650,2310,2320,2320,2310,1137
|
|
20240805,120000,227194440,2315,2315,2315,2310,1040
|
|
20240805,115900,224787140,2315,2315,2315,2315,0
|
|
20240805,115800,224787140,2315,2315,2315,2315,1
|
|
20240805,115700,224784825,2315,2320,2320,2315,2001
|
|
20240805,115600,220152495,2320,2320,2320,2320,260
|
|
20240805,115500,219549295,2325,2325,2325,2325,96
|
|
20240805,115400,219326095,2325,2325,2325,2325,0
|
|
20240805,115300,219326095,2325,2325,2325,2325,0
|
|
20240805,115200,219326095,2325,2325,2325,2325,15
|
|
20240805,115100,219291220,2325,2325,2325,2325,0
|
|
20240805,115000,219291220,2325,2325,2325,2325,0
|
|
20240805,114900,219291220,2325,2325,2325,2325,0
|
|
20240805,114800,219291220,2325,2325,2335,2325,202
|
|
20240805,114700,218821560,2335,2335,2335,2335,0
|
|
20240805,114600,218821560,2335,2335,2335,2335,0
|
|
20240805,114500,218821560,2335,2335,2335,2335,0
|
|
20240805,114400,218821560,2335,2335,2335,2335,0
|
|
20240805,114300,218821560,2335,2335,2335,2335,0
|
|
20240805,114200,218821560,2335,2335,2335,2335,0
|
|
20240805,114100,218821560,2335,2335,2335,2335,0
|
|
20240805,114000,218821560,2335,2335,2335,2335,0
|
|
20240805,113900,218821560,2335,2335,2335,2335,5
|
|
20240805,113800,218809885,2335,2335,2335,2335,0
|
|
20240805,113700,218809885,2335,2335,2335,2335,0
|
|
20240805,113600,218809885,2335,2335,2335,2335,0
|
|
20240805,113500,218809885,2335,2335,2335,2335,0
|
|
20240805,113400,218809885,2335,2335,2335,2335,0
|
|
20240805,113300,218809885,2335,2335,2335,2335,0
|
|
20240805,113200,218809885,2335,2335,2335,2335,0
|
|
20240805,113100,218809885,2335,2335,2335,2335,43
|
|
20240805,113000,218709480,2335,2335,2335,2335,1
|
|
20240805,112900,218707145,2320,2320,2320,2320,0
|
|
20240805,112800,218707145,2320,2320,2320,2320,0
|
|
20240805,112700,218707145,2320,2325,2325,2320,4001
|
|
20240805,112600,209424820,2320,2320,2320,2320,100
|
|
20240805,112500,209192820,2315,2315,2315,2315,0
|
|
20240805,112400,209192820,2315,2315,2315,2315,0
|
|
20240805,112300,209192820,2315,2325,2330,2315,3798
|
|
20240805,112200,200386670,2325,2325,2325,2325,0
|
|
20240805,112100,200386670,2325,2325,2325,2325,100
|
|
20240805,112000,200154170,2325,2325,2325,2325,0
|
|
20240805,111900,200154170,2325,2325,2325,2325,0
|
|
20240805,111800,200154170,2325,2325,2325,2325,0
|
|
20240805,111700,200154170,2325,2325,2325,2325,0
|
|
20240805,111600,200154170,2325,2325,2325,2325,0
|
|
20240805,111500,200154170,2325,2325,2325,2325,404
|
|
20240805,111400,199214870,2325,2325,2325,2325,101
|
|
20240805,111300,198980045,2325,2325,2325,2325,500
|
|
20240805,111200,197817545,2325,2325,2325,2325,0
|
|
20240805,111100,197817545,2325,2330,2330,2325,1528
|
|
20240805,111000,194257315,2320,2325,2325,2320,103
|
|
20240805,110900,194018175,2325,2330,2330,2325,377
|
|
20240805,110800,193141645,2330,2330,2330,2330,0
|
|
20240805,110700,193141645,2330,2330,2330,2330,10
|
|
20240805,110600,193118345,2330,2330,2330,2325,28
|
|
20240805,110500,193053110,2325,2325,2325,2325,240
|
|
20240805,110400,192495110,2325,2325,2325,2325,1
|
|
20240805,110300,192492785,2325,2325,2325,2325,0
|
|
20240805,110200,192492785,2325,2325,2325,2325,0
|
|
20240805,110100,192492785,2325,2325,2325,2325,0
|
|
20240805,110000,192492785,2325,2325,2325,2325,50
|
|
20240805,105900,192376535,2335,2335,2335,2335,1
|
|
20240805,105800,192374200,2320,2320,2320,2320,886
|
|
20240805,105700,190318680,2320,2325,2325,2320,2000
|
|
20240805,105600,185676715,2335,2335,2335,2335,1130
|
|
20240805,105500,183038165,2335,2335,2335,2320,3606
|
|
20240805,105400,174649195,2335,2345,2345,2335,100
|
|
20240805,105300,174415685,2345,2345,2345,2335,8193
|
|
20240805,105200,155281090,2350,2350,2350,2350,0
|
|
20240805,105100,155281090,2350,2350,2350,2350,169
|
|
20240805,105000,154883940,2350,2350,2350,2350,20
|
|
20240805,104900,154836940,2355,2355,2355,2355,15
|
|
20240805,104800,154801615,2355,2355,2355,2355,0
|
|
20240805,104700,154801615,2355,2350,2355,2350,176
|
|
20240805,104600,154387990,2345,2345,2345,2345,10
|
|
20240805,104500,154364540,2340,2340,2340,2340,0
|
|
20240805,104400,154364540,2340,2340,2340,2340,0
|
|
20240805,104300,154364540,2340,2335,2340,2335,90
|
|
20240805,104200,154154340,2345,2345,2345,2345,33
|
|
20240805,104100,154076955,2345,2345,2350,2345,12
|
|
20240805,104000,154048785,2345,2340,2345,2340,68
|
|
20240805,103900,153889500,2340,2340,2340,2340,1
|
|
20240805,103800,153887160,2340,2335,2340,2335,212
|
|
20240805,103700,153391125,2325,2325,2325,2325,0
|
|
20240805,103600,153391125,2325,2325,2325,2325,4
|
|
20240805,103500,153381825,2330,2330,2330,2330,1118
|
|
20240805,103400,150776885,2330,2335,2335,2330,3
|
|
20240805,103300,150769885,2340,2340,2340,2340,1
|
|
20240805,103200,150767545,2340,2330,2340,2330,11
|
|
20240805,103100,150741905,2330,2330,2330,2330,1
|
|
20240805,103000,150739575,2340,2340,2340,2340,1
|
|
20240805,102900,150737235,2330,2330,2330,2330,0
|
|
20240805,102800,150737235,2330,2330,2330,2330,250
|
|
20240805,102700,150154735,2350,2335,2350,2335,3346
|
|
20240805,102600,142291650,2340,2335,2340,2335,1069
|
|
20240805,102500,139794475,2340,2340,2340,2325,10015
|
|
20240805,102400,116503400,2335,2335,2335,2335,0
|
|
20240805,102300,116503400,2335,2335,2335,2335,10
|
|
20240805,102200,116480050,2340,2340,2340,2340,1611
|
|
20240805,102100,112710310,2345,2345,2345,2345,0
|
|
20240805,102000,112710310,2345,2345,2345,2345,0
|
|
20240805,101900,112710310,2345,2345,2345,2345,0
|
|
20240805,101800,112710310,2345,2345,2345,2345,0
|
|
20240805,101700,112710310,2345,2345,2345,2345,0
|
|
20240805,101600,112710310,2345,2345,2345,2345,459
|
|
20240805,101500,111633955,2350,2350,2350,2350,614
|
|
20240805,101400,110191055,2350,2345,2350,2345,370
|
|
20240805,101300,109322405,2345,2345,2345,2345,547
|
|
20240805,101200,108039690,2345,2345,2345,2345,0
|
|
20240805,101100,108039690,2345,2345,2345,2345,1
|
|
20240805,101000,108037345,2350,2350,2350,2350,10
|
|
20240805,100900,108013845,2355,2355,2355,2355,1
|
|
20240805,100800,108011490,2350,2355,2355,2350,204
|
|
20240805,100700,107531585,2355,2355,2355,2355,51
|
|
20240805,100600,107411480,2350,2350,2350,2350,0
|
|
20240805,100500,107411480,2350,2350,2350,2350,70
|
|
20240805,100400,107246980,2355,2360,2360,2355,54
|
|
20240805,100300,107119805,2360,2360,2360,2360,0
|
|
20240805,100200,107119805,2360,2360,2360,2360,1
|
|
20240805,100100,107117445,2365,2365,2365,2365,115
|
|
20240805,100000,106845470,2365,2365,2365,2365,2
|
|
20240805,095900,106840740,2355,2355,2355,2355,0
|
|
20240805,095800,106840740,2355,2355,2355,2355,0
|
|
20240805,095700,106840740,2355,2355,2355,2355,0
|
|
20240805,095600,106840740,2355,2365,2365,2355,502
|
|
20240805,095500,105658510,2350,2350,2350,2350,0
|
|
20240805,095400,105658510,2350,2350,2350,2350,397
|
|
20240805,095300,104725560,2350,2350,2350,2350,0
|
|
20240805,095200,104725560,2350,2350,2350,2350,104
|
|
20240805,095100,104481160,2350,2350,2350,2350,1
|
|
20240805,095000,104478810,2360,2360,2360,2360,3
|
|
20240805,094900,104471730,2370,2370,2370,2370,0
|
|
20240805,094800,104471730,2370,2370,2370,2370,0
|
|
20240805,094700,104471730,2370,2360,2370,2360,20
|
|
20240805,094600,104424360,2360,2360,2360,2360,0
|
|
20240805,094500,104424360,2360,2360,2360,2360,0
|
|
20240805,094400,104424360,2360,2360,2360,2360,0
|
|
20240805,094300,104424360,2360,2360,2360,2360,1001
|
|
20240805,094200,102062000,2360,2360,2360,2360,9
|
|
20240805,094100,102040760,2360,2360,2360,2360,10
|
|
20240805,094000,102017160,2360,2360,2360,2360,0
|
|
20240805,093900,102017160,2360,2350,2360,2350,9
|
|
20240805,093800,101996000,2350,2340,2350,2340,129
|
|
20240805,093700,101694040,2350,2345,2350,2345,797
|
|
20240805,093600,99822090,2350,2350,2350,2350,5
|
|
20240805,093500,99810340,2345,2345,2345,2345,1
|
|
20240805,093400,99807995,2345,2345,2345,2335,2854
|
|
20240805,093300,93134300,2350,2350,2350,2350,5
|
|
20240805,093200,93122550,2360,2360,2365,2355,2660
|
|
20240805,093100,86840365,2365,2365,2365,2365,50
|
|
20240805,093000,86722115,2365,2360,2365,2360,64
|
|
20240805,092900,86571055,2355,2355,2360,2355,95
|
|
20240805,092800,86346920,2345,2350,2355,2345,284
|
|
20240805,092700,85679450,2345,2345,2345,2345,14
|
|
20240805,092600,85646620,2345,2340,2350,2340,1335
|
|
20240805,092500,82516145,2340,2340,2340,2340,1000
|
|
20240805,092400,80176145,2335,2335,2335,2335,0
|
|
20240805,092300,80176145,2335,2330,2340,2330,3002
|
|
20240805,092200,73151480,2340,2340,2340,2340,1120
|
|
20240805,092100,70530680,2340,2340,2340,2340,2
|
|
20240805,092000,70526000,2340,2330,2340,2320,3006
|
|
20240805,091900,63551860,2320,2330,2340,2320,782
|
|
20240805,091800,61735760,2320,2350,2350,2320,5507
|
|
20240805,091700,48907920,2345,2345,2345,2345,1
|
|
20240805,091600,48905575,2340,2360,2360,2340,1576
|
|
20240805,091500,45212935,2360,2365,2365,2360,51
|
|
20240805,091400,45092570,2365,2370,2375,2365,180
|
|
20240805,091300,44666215,2370,2370,2370,2370,3
|
|
20240805,091200,44659105,2370,2370,2370,2370,53
|
|
20240805,091100,44533495,2380,2385,2385,2380,11
|
|
20240805,091000,44507310,2385,2380,2385,2380,315
|
|
20240805,090900,43757110,2375,2365,2375,2365,314
|
|
20240805,090800,43014490,2370,2370,2370,2370,197
|
|
20240805,090700,42547600,2365,2360,2365,2360,9
|
|
20240805,090600,42526335,2360,2350,2360,2350,1965
|
|
20240805,090500,37907635,2345,2345,2365,2345,1658
|
|
20240805,090400,34013005,2345,2350,2365,2340,896
|
|
20240805,090300,31912250,2350,2390,2390,2320,4139
|
|
20240805,090200,22198505,2395,2400,2400,2395,51
|
|
20240805,090100,22076345,2420,2445,2445,2390,6020
|
|
20240805,090000,7496370,2445,2445,2465,2445,3050
|