602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185900,970284470,2555,2555,2555,2555,8184
|
|
20240813,185800,970284470,2555,2555,2555,2555,0
|
|
20240813,185700,970284470,2555,2555,2555,2555,0
|
|
20240813,185600,970284470,2555,2555,2555,2555,0
|
|
20240813,185500,970284470,2555,2555,2555,2555,0
|
|
20240813,185400,970284470,2555,2555,2555,2555,0
|
|
20240813,185300,970284470,2555,2555,2555,2555,0
|
|
20240813,185200,970284470,2555,2555,2555,2555,0
|
|
20240813,185100,970284470,2555,2555,2555,2555,0
|
|
20240813,185000,970284470,2555,2555,2555,2555,0
|
|
20240813,184900,970284470,2555,2555,2555,2555,0
|
|
20240813,184800,970284470,2555,2555,2555,2555,0
|
|
20240813,184700,970284470,2555,2555,2555,2555,0
|
|
20240813,184600,970284470,2555,2555,2555,2555,0
|
|
20240813,184500,970284470,2555,2555,2555,2555,0
|
|
20240813,184400,970284470,2555,2555,2555,2555,0
|
|
20240813,184300,970284470,2555,2555,2555,2555,0
|
|
20240813,184200,970284470,2555,2555,2555,2555,0
|
|
20240813,184100,970284470,2555,2555,2555,2555,0
|
|
20240813,184000,970284470,2555,2555,2555,2555,0
|
|
20240813,183900,970284470,2555,2555,2555,2555,0
|
|
20240813,183800,970284470,2555,2555,2555,2555,0
|
|
20240813,183700,970284470,2555,2555,2555,2555,0
|
|
20240813,183600,970284470,2555,2555,2555,2555,0
|
|
20240813,183500,970284470,2555,2555,2555,2555,0
|
|
20240813,183400,970284470,2555,2555,2555,2555,0
|
|
20240813,183300,970284470,2555,2555,2555,2555,0
|
|
20240813,183200,970284470,2555,2555,2555,2555,0
|
|
20240813,183100,970284470,2555,2555,2555,2555,0
|
|
20240813,183000,970284470,2555,2555,2555,2555,0
|
|
20240813,182900,970284470,2555,2555,2555,2555,8184
|
|
20240813,182800,970284470,2555,2555,2555,2555,0
|
|
20240813,182700,970284470,2555,2555,2555,2555,0
|
|
20240813,182600,970284470,2555,2555,2555,2555,0
|
|
20240813,182500,970284470,2555,2555,2555,2555,0
|
|
20240813,182400,970284470,2555,2555,2555,2555,0
|
|
20240813,182300,970284470,2555,2555,2555,2555,0
|
|
20240813,182200,970284470,2555,2555,2555,2555,0
|
|
20240813,182100,970284470,2555,2555,2555,2555,0
|
|
20240813,182000,970284470,2555,2555,2555,2555,0
|
|
20240813,181900,970284470,2555,2555,2555,2555,0
|
|
20240813,181800,970284470,2555,2555,2555,2555,0
|
|
20240813,181700,970284470,2555,2555,2555,2555,0
|
|
20240813,181600,970284470,2555,2555,2555,2555,0
|
|
20240813,181500,970284470,2555,2555,2555,2555,0
|
|
20240813,181400,970284470,2555,2555,2555,2555,0
|
|
20240813,181300,970284470,2555,2555,2555,2555,0
|
|
20240813,181200,970284470,2555,2555,2555,2555,0
|
|
20240813,181100,970284470,2555,2555,2555,2555,0
|
|
20240813,181000,970284470,2555,2555,2555,2555,0
|
|
20240813,180900,970284470,2555,2555,2555,2555,0
|
|
20240813,180800,970284470,2555,2555,2555,2555,0
|
|
20240813,180700,970284470,2555,2555,2555,2555,0
|
|
20240813,180600,970284470,2555,2555,2555,2555,0
|
|
20240813,180500,970284470,2555,2555,2555,2555,0
|
|
20240813,180400,970284470,2555,2555,2555,2555,0
|
|
20240813,180300,970284470,2555,2555,2555,2555,0
|
|
20240813,180200,970284470,2555,2555,2555,2555,0
|
|
20240813,180100,970284470,2555,2555,2555,2555,0
|
|
20240813,180000,970284470,2555,2555,2555,2555,0
|
|
20240813,175900,970284470,2555,2555,2555,2555,8184
|
|
20240813,175800,970284470,2555,2555,2555,2555,0
|
|
20240813,175700,970284470,2555,2555,2555,2555,0
|
|
20240813,175600,970284470,2555,2555,2555,2555,0
|
|
20240813,175500,970284470,2555,2555,2555,2555,0
|
|
20240813,175400,970284470,2555,2555,2555,2555,0
|
|
20240813,175300,970284470,2555,2555,2555,2555,0
|
|
20240813,175200,970284470,2555,2555,2555,2555,0
|
|
20240813,175100,970284470,2555,2555,2555,2555,0
|
|
20240813,175000,970284470,2555,2555,2555,2555,0
|
|
20240813,174900,970284470,2555,2555,2555,2555,0
|
|
20240813,174800,970284470,2555,2555,2555,2555,0
|
|
20240813,174700,970284470,2555,2555,2555,2555,0
|
|
20240813,174600,970284470,2555,2555,2555,2555,0
|
|
20240813,174500,970284470,2555,2555,2555,2555,0
|
|
20240813,174400,970284470,2555,2555,2555,2555,0
|
|
20240813,174300,970284470,2555,2555,2555,2555,0
|
|
20240813,174200,970284470,2555,2555,2555,2555,0
|
|
20240813,174100,970284470,2555,2555,2555,2555,0
|
|
20240813,174000,970284470,2555,2555,2555,2555,0
|
|
20240813,173900,970284470,2555,2555,2555,2555,0
|
|
20240813,173800,970284470,2555,2555,2555,2555,0
|
|
20240813,173700,970284470,2555,2555,2555,2555,0
|
|
20240813,173600,970284470,2555,2555,2555,2555,0
|
|
20240813,173500,970284470,2555,2555,2555,2555,0
|
|
20240813,173400,970284470,2555,2555,2555,2555,0
|
|
20240813,173300,970284470,2555,2555,2555,2555,0
|
|
20240813,173200,970284470,2555,2555,2555,2555,0
|
|
20240813,173100,970284470,2555,2555,2555,2555,0
|
|
20240813,173000,970284470,2555,2555,2555,2555,0
|
|
20240813,172900,970284470,2555,2555,2555,2555,8184
|
|
20240813,172800,970284470,2555,2555,2555,2555,0
|
|
20240813,172700,970284470,2555,2555,2555,2555,0
|
|
20240813,172600,970284470,2555,2555,2555,2555,0
|
|
20240813,172500,970284470,2555,2555,2555,2555,0
|
|
20240813,172400,970284470,2555,2555,2555,2555,0
|
|
20240813,172300,970284470,2555,2555,2555,2555,0
|
|
20240813,172200,970284470,2555,2555,2555,2555,0
|
|
20240813,172100,970284470,2555,2555,2555,2555,0
|
|
20240813,172000,970284470,2555,2555,2555,2555,0
|
|
20240813,171900,970284470,2555,2555,2555,2555,0
|
|
20240813,171800,970284470,2555,2555,2555,2555,0
|
|
20240813,171700,970284470,2555,2555,2555,2555,0
|
|
20240813,171600,970284470,2555,2555,2555,2555,0
|
|
20240813,171500,970284470,2555,2555,2555,2555,0
|
|
20240813,171400,970284470,2555,2555,2555,2555,0
|
|
20240813,171300,970284470,2555,2555,2555,2555,0
|
|
20240813,171200,970284470,2555,2555,2555,2555,0
|
|
20240813,171100,970284470,2555,2555,2555,2555,0
|
|
20240813,171000,970284470,2555,2555,2555,2555,0
|
|
20240813,170900,970284470,2555,2555,2555,2555,0
|
|
20240813,170800,970284470,2555,2555,2555,2555,0
|
|
20240813,170700,970284470,2555,2555,2555,2555,0
|
|
20240813,170600,970284470,2555,2555,2555,2555,0
|
|
20240813,170500,970284470,2555,2555,2555,2555,0
|
|
20240813,170400,970284470,2555,2555,2555,2555,0
|
|
20240813,170300,970284470,2555,2555,2555,2555,0
|
|
20240813,170200,970284470,2555,2555,2555,2555,0
|
|
20240813,170100,970284470,2555,2555,2555,2555,0
|
|
20240813,170000,970284470,2555,2555,2555,2555,0
|
|
20240813,165900,970284470,2555,2555,2555,2555,8184
|
|
20240813,165800,970284470,2555,2555,2555,2555,0
|
|
20240813,165700,970284470,2555,2555,2555,2555,0
|
|
20240813,165600,970284470,2555,2555,2555,2555,0
|
|
20240813,165500,970284470,2555,2555,2555,2555,0
|
|
20240813,165400,970284470,2555,2555,2555,2555,0
|
|
20240813,165300,970284470,2555,2555,2555,2555,0
|
|
20240813,165200,970284470,2555,2555,2555,2555,0
|
|
20240813,165100,970284470,2555,2555,2555,2555,0
|
|
20240813,165000,970284470,2555,2555,2555,2555,0
|
|
20240813,164900,970284470,2555,2555,2555,2555,0
|
|
20240813,164800,970284470,2555,2555,2555,2555,0
|
|
20240813,164700,970284470,2555,2555,2555,2555,0
|
|
20240813,164600,970284470,2555,2555,2555,2555,0
|
|
20240813,164500,970284470,2555,2555,2555,2555,0
|
|
20240813,164400,970284470,2555,2555,2555,2555,0
|
|
20240813,164300,970284470,2555,2555,2555,2555,0
|
|
20240813,164200,970284470,2555,2555,2555,2555,0
|
|
20240813,164100,970284470,2555,2555,2555,2555,0
|
|
20240813,164000,970284470,2555,2555,2555,2555,0
|
|
20240813,163900,970284470,2555,2555,2555,2555,0
|
|
20240813,163800,970284470,2555,2555,2555,2555,0
|
|
20240813,163700,970284470,2555,2555,2555,2555,0
|
|
20240813,163600,970284470,2555,2555,2555,2555,0
|
|
20240813,163500,970284470,2555,2555,2555,2555,0
|
|
20240813,163400,970284470,2555,2555,2555,2555,0
|
|
20240813,163300,970284470,2555,2555,2555,2555,0
|
|
20240813,163200,970284470,2555,2555,2555,2555,0
|
|
20240813,163100,970284470,2555,2555,2555,2555,0
|
|
20240813,163000,970284470,2555,2555,2555,2555,0
|
|
20240813,162900,970284470,2555,2555,2555,2555,8184
|
|
20240813,162800,970284470,2555,2555,2555,2555,0
|
|
20240813,162700,970284470,2555,2555,2555,2555,0
|
|
20240813,162600,970284470,2555,2555,2555,2555,0
|
|
20240813,162500,970284470,2555,2555,2555,2555,0
|
|
20240813,162400,970284470,2555,2555,2555,2555,0
|
|
20240813,162300,970284470,2555,2555,2555,2555,0
|
|
20240813,162200,970284470,2555,2555,2555,2555,0
|
|
20240813,162100,970284470,2555,2555,2555,2555,0
|
|
20240813,162000,970284470,2555,2555,2555,2555,0
|
|
20240813,161900,970284470,2555,2555,2555,2555,0
|
|
20240813,161800,970284470,2555,2555,2555,2555,0
|
|
20240813,161700,970284470,2555,2555,2555,2555,0
|
|
20240813,161600,970284470,2555,2555,2555,2555,0
|
|
20240813,161500,970284470,2555,2555,2555,2555,0
|
|
20240813,161400,970284470,2555,2555,2555,2555,0
|
|
20240813,161300,970284470,2555,2555,2555,2555,0
|
|
20240813,161200,970284470,2555,2555,2555,2555,0
|
|
20240813,161100,970284470,2555,2555,2555,2555,0
|
|
20240813,161000,970284470,2555,2555,2555,2555,0
|
|
20240813,160900,970284470,2555,2555,2555,2555,0
|
|
20240813,160800,970284470,2555,2555,2555,2555,0
|
|
20240813,160700,970284470,2555,2555,2555,2555,0
|
|
20240813,160600,970284470,2555,2555,2555,2555,0
|
|
20240813,160500,970284470,2555,2555,2555,2555,0
|
|
20240813,160400,970284470,2555,2555,2555,2555,0
|
|
20240813,160300,970284470,2555,2555,2555,2555,0
|
|
20240813,160200,970284470,2555,2555,2555,2555,0
|
|
20240813,160100,970284470,2555,2555,2555,2555,0
|
|
20240813,160000,970284470,2555,2555,2555,2555,0
|
|
20240813,155900,970284470,2555,2555,2555,2555,8184
|
|
20240813,155800,970284470,2555,2555,2555,2555,0
|
|
20240813,155700,970284470,2555,2555,2555,2555,0
|
|
20240813,155600,970284470,2555,2555,2555,2555,0
|
|
20240813,155500,970284470,2555,2555,2555,2555,0
|
|
20240813,155400,970284470,2555,2555,2555,2555,0
|
|
20240813,155300,970284470,2555,2555,2555,2555,0
|
|
20240813,155200,970284470,2555,2555,2555,2555,0
|
|
20240813,155100,970284470,2555,2555,2555,2555,0
|
|
20240813,155000,970284470,2555,2555,2555,2555,0
|
|
20240813,154900,970284470,2555,2555,2555,2555,0
|
|
20240813,154800,970284470,2555,2555,2555,2555,0
|
|
20240813,154700,970284470,2555,2555,2555,2555,0
|
|
20240813,154600,970284470,2555,2555,2555,2555,0
|
|
20240813,154500,970284470,2555,2555,2555,2555,0
|
|
20240813,154400,970284470,2555,2555,2555,2555,0
|
|
20240813,154300,970284470,2555,2555,2555,2555,0
|
|
20240813,154200,970284470,2555,2555,2555,2555,0
|
|
20240813,154100,970284470,2555,2555,2555,2555,0
|
|
20240813,154000,970284470,2555,2555,2555,2555,0
|
|
20240813,153900,970284470,2555,2555,2555,2555,0
|
|
20240813,153800,970284470,2555,2555,2555,2555,0
|
|
20240813,153700,970284470,2555,2555,2555,2555,0
|
|
20240813,153600,970284470,2555,2555,2555,2555,0
|
|
20240813,153500,970284470,2555,2555,2555,2555,0
|
|
20240813,153400,970284470,2555,2555,2555,2555,0
|
|
20240813,153300,970284470,2555,2555,2555,2555,0
|
|
20240813,153200,970284470,2555,2555,2555,2555,0
|
|
20240813,153100,970284470,2555,2555,2555,2555,0
|
|
20240813,153000,970284470,2555,2555,2555,2555,8184
|
|
20240813,152900,949374350,2610,2610,2610,2610,0
|
|
20240813,152800,949374350,2610,2610,2610,2610,0
|
|
20240813,152700,949374350,2610,2610,2610,2610,0
|
|
20240813,152600,949374350,2610,2610,2610,2610,0
|
|
20240813,152500,949374350,2610,2610,2610,2610,0
|
|
20240813,152400,949374350,2610,2610,2610,2610,0
|
|
20240813,152300,949374350,2610,2610,2610,2610,0
|
|
20240813,152200,949374350,2610,2610,2610,2610,0
|
|
20240813,152100,949374350,2610,2610,2610,2610,0
|
|
20240813,152000,949374350,2610,2610,2610,2610,0
|
|
20240813,151900,949374350,2610,2610,2610,2610,4
|
|
20240813,151800,949363910,2610,2610,2610,2610,0
|
|
20240813,151700,949363910,2610,2610,2610,2610,0
|
|
20240813,151600,949363910,2610,2610,2610,2610,0
|
|
20240813,151500,949363910,2610,2600,2610,2600,55
|
|
20240813,151400,949220370,2595,2590,2595,2590,1835
|
|
20240813,151300,944458875,2600,2600,2600,2600,27
|
|
20240813,151200,944388675,2590,2590,2590,2590,112
|
|
20240813,151100,944098595,2595,2595,2595,2595,0
|
|
20240813,151000,944098595,2595,2595,2595,2590,149
|
|
20240813,150900,943712490,2595,2600,2600,2595,222
|
|
20240813,150800,943135345,2600,2600,2600,2600,1
|
|
20240813,150700,943132745,2600,2600,2600,2600,200
|
|
20240813,150600,942612745,2600,2600,2600,2600,100
|
|
20240813,150500,942352745,2600,2600,2600,2600,0
|
|
20240813,150400,942352745,2600,2600,2600,2600,1
|
|
20240813,150300,942350145,2600,2600,2600,2600,100
|
|
20240813,150200,942090145,2600,2600,2600,2600,400
|
|
20240813,150100,941050145,2610,2610,2610,2610,0
|
|
20240813,150000,941050145,2610,2610,2610,2610,0
|
|
20240813,145900,941050145,2610,2610,2610,2610,183
|
|
20240813,145800,940572515,2610,2605,2610,2600,935
|
|
20240813,145700,938139905,2610,2610,2610,2610,0
|
|
20240813,145600,938139905,2610,2610,2610,2610,0
|
|
20240813,145500,938139905,2610,2615,2615,2610,241
|
|
20240813,145400,937509965,2605,2605,2605,2605,9
|
|
20240813,145300,937486520,2615,2615,2615,2615,0
|
|
20240813,145200,937486520,2615,2610,2620,2600,71
|
|
20240813,145100,937301175,2615,2615,2615,2615,2
|
|
20240813,145000,937295945,2615,2605,2615,2605,144
|
|
20240813,144900,936919970,2595,2595,2595,2595,1000
|
|
20240813,144800,934324970,2600,2600,2600,2600,134
|
|
20240813,144700,933976570,2615,2605,2615,2605,43
|
|
20240813,144600,933864245,2615,2600,2615,2600,48
|
|
20240813,144500,933739155,2600,2600,2600,2600,66
|
|
20240813,144400,933567555,2615,2605,2615,2605,296
|
|
20240813,144300,932793660,2605,2605,2615,2600,240
|
|
20240813,144200,932166745,2605,2605,2615,2605,98
|
|
20240813,144100,931910765,2600,2600,2600,2600,1000
|
|
20240813,144000,929310765,2610,2605,2610,2595,299
|
|
20240813,143900,928531385,2600,2605,2605,2600,109
|
|
20240813,143800,928247940,2600,2600,2600,2600,150
|
|
20240813,143700,927857940,2605,2605,2605,2595,1621
|
|
20240813,143600,923639420,2595,2645,2645,2595,18447
|
|
20240813,143500,875479125,2655,2640,2655,2640,88
|
|
20240813,143400,875245515,2655,2655,2655,2655,0
|
|
20240813,143300,875245515,2655,2655,2655,2655,0
|
|
20240813,143200,875245515,2655,2635,2655,2635,104
|
|
20240813,143100,874970950,2640,2630,2640,2625,2451
|
|
20240813,143000,868531605,2635,2635,2635,2635,1
|
|
20240813,142900,868528970,2630,2625,2630,2625,757
|
|
20240813,142800,866538095,2625,2625,2625,2625,198
|
|
20240813,142700,866018345,2620,2625,2625,2620,887
|
|
20240813,142600,863692695,2615,2655,2665,2615,9328
|
|
20240813,142500,839117925,2665,2645,2665,2625,9240
|
|
20240813,142400,814614935,2645,2620,2645,2620,5124
|
|
20240813,142300,801128845,2625,2605,2625,2595,6854
|
|
20240813,142200,783300560,2610,2610,2610,2610,499
|
|
20240813,142100,781998170,2615,2615,2615,2615,0
|
|
20240813,142000,781998170,2615,2630,2630,2605,2015
|
|
20240813,141900,776720960,2620,2630,2630,2620,2280
|
|
20240813,141800,770743945,2635,2635,2635,2635,0
|
|
20240813,141700,770743945,2635,2635,2635,2635,0
|
|
20240813,141600,770743945,2635,2635,2635,2635,0
|
|
20240813,141500,770743945,2635,2635,2635,2635,1468
|
|
20240813,141400,766875765,2630,2630,2630,2630,300
|
|
20240813,141300,766086765,2635,2635,2635,2635,0
|
|
20240813,141200,766086765,2635,2635,2635,2635,200
|
|
20240813,141100,765559765,2625,2630,2630,2625,485
|
|
20240813,141000,764284260,2635,2640,2645,2635,1200
|
|
20240813,140900,761117495,2630,2630,2630,2630,20
|
|
20240813,140800,761064895,2640,2640,2640,2640,2
|
|
20240813,140700,761059615,2640,2640,2640,2640,1
|
|
20240813,140600,761056975,2640,2640,2640,2640,50
|
|
20240813,140500,760924975,2640,2635,2640,2635,574
|
|
20240813,140400,759410940,2635,2635,2635,2635,0
|
|
20240813,140300,759410940,2635,2635,2635,2635,0
|
|
20240813,140200,759410940,2635,2635,2635,2635,1041
|
|
20240813,140100,756667905,2630,2630,2630,2630,695
|
|
20240813,140000,754840055,2640,2630,2645,2630,2482
|
|
20240813,135900,748288470,2635,2635,2645,2635,2102
|
|
20240813,135800,742741535,2640,2640,2640,2640,601
|
|
20240813,135700,741154895,2645,2645,2645,2645,0
|
|
20240813,135600,741154895,2645,2645,2645,2645,0
|
|
20240813,135500,741154895,2645,2640,2645,2640,1467
|
|
20240813,135400,737279460,2625,2625,2625,2625,0
|
|
20240813,135300,737279460,2625,2625,2625,2625,0
|
|
20240813,135200,737279460,2625,2625,2625,2625,0
|
|
20240813,135100,737279460,2625,2630,2630,2625,1019
|
|
20240813,135000,734601905,2635,2645,2645,2635,1426
|
|
20240813,134900,730831280,2640,2640,2640,2640,65
|
|
20240813,134800,730659680,2640,2640,2645,2640,537
|
|
20240813,134700,729239735,2640,2640,2640,2640,417
|
|
20240813,134600,728138855,2640,2635,2640,2635,748
|
|
20240813,134500,726167870,2640,2640,2640,2635,580
|
|
20240813,134400,724636700,2635,2635,2640,2635,590
|
|
20240813,134300,723082000,2635,2635,2645,2635,1583
|
|
20240813,134200,718903195,2640,2635,2640,2625,1015
|
|
20240813,134100,716223745,2630,2635,2635,2630,5435
|
|
20240813,134000,701916735,2630,2625,2630,2625,1035
|
|
20240813,133900,699196775,2615,2615,2615,2615,0
|
|
20240813,133800,699196775,2615,2615,2615,2605,5845
|
|
20240813,133700,683950050,2620,2615,2620,2615,70
|
|
20240813,133600,683766950,2615,2615,2615,2615,0
|
|
20240813,133500,683766950,2615,2615,2630,2615,1502
|
|
20240813,133400,679821790,2610,2605,2630,2605,2839
|
|
20240813,133300,672418450,2605,2625,2625,2605,10921
|
|
20240813,133200,643898835,2635,2635,2635,2635,0
|
|
20240813,133100,643898835,2635,2635,2635,2635,69
|
|
20240813,133000,643717020,2630,2625,2635,2625,1231
|
|
20240813,132900,640479825,2625,2625,2625,2625,155
|
|
20240813,132800,640072950,2625,2620,2625,2620,1747
|
|
20240813,132700,635491995,2620,2625,2625,2620,596
|
|
20240813,132600,633929840,2630,2630,2630,2630,0
|
|
20240813,132500,633929840,2630,2630,2630,2630,927
|
|
20240813,132400,631491830,2620,2630,2630,2620,470
|
|
20240813,132300,630259730,2625,2625,2625,2625,1464
|
|
20240813,132200,626416730,2625,2625,2625,2625,300
|
|
20240813,132100,625629230,2630,2630,2630,2630,1300
|
|
20240813,132000,622210230,2630,2630,2640,2620,1469
|
|
20240813,131900,618336920,2630,2630,2640,2620,498
|
|
20240813,131800,617022440,2640,2630,2640,2615,7271
|
|
20240813,131700,597882390,2635,2625,2635,2615,5679
|
|
20240813,131600,582942340,2630,2620,2630,2610,4947
|
|
20240813,131500,569976815,2630,2620,2630,2620,3247
|
|
20240813,131400,561443590,2625,2620,2630,2620,492
|
|
20240813,131300,560152050,2630,2630,2630,2630,0
|
|
20240813,131200,560152050,2630,2630,2630,2630,0
|
|
20240813,131100,560152050,2630,2620,2630,2620,305
|
|
20240813,131000,559350410,2625,2620,2625,2620,1191
|
|
20240813,130900,556224440,2615,2620,2620,2615,79
|
|
20240813,130800,556017755,2620,2620,2620,2620,6
|
|
20240813,130700,556002035,2620,2620,2620,2620,17
|
|
20240813,130600,555957495,2620,2620,2620,2620,8
|
|
20240813,130500,555936535,2620,2620,2625,2620,1040
|
|
20240813,130400,553206605,2625,2615,2625,2615,4915
|
|
20240813,130300,540313285,2610,2610,2610,2610,20
|
|
20240813,130200,540261085,2610,2610,2610,2610,0
|
|
20240813,130100,540261085,2610,2610,2610,2610,0
|
|
20240813,130000,540261085,2610,2610,2620,2610,889
|
|
20240813,125900,537935550,2600,2600,2600,2600,48
|
|
20240813,125800,537810750,2600,2600,2600,2600,400
|
|
20240813,125700,536770750,2600,2600,2600,2600,100
|
|
20240813,125600,536510750,2615,2615,2615,2615,992
|
|
20240813,125500,533916670,2620,2605,2620,2605,465
|
|
20240813,125400,532700635,2600,2600,2600,2600,0
|
|
20240813,125300,532700635,2600,2600,2600,2600,0
|
|
20240813,125200,532700635,2600,2600,2600,2600,1
|
|
20240813,125100,532698035,2600,2610,2610,2600,796
|
|
20240813,125000,530624810,2620,2610,2620,2610,6192
|
|
20240813,124900,514443880,2605,2605,2605,2605,60
|
|
20240813,124800,514287580,2610,2610,2610,2610,0
|
|
20240813,124700,514287580,2610,2610,2610,2610,72
|
|
20240813,124600,514099660,2610,2610,2610,2610,50
|
|
20240813,124500,513969160,2615,2615,2620,2615,963
|
|
20240813,124400,511448145,2615,2615,2615,2615,0
|
|
20240813,124300,511448145,2615,2615,2615,2615,0
|
|
20240813,124200,511448145,2615,2615,2615,2615,7
|
|
20240813,124100,511429840,2610,2615,2615,2610,60
|
|
20240813,124000,511273190,2620,2615,2620,2615,872
|
|
20240813,123900,508992820,2615,2615,2615,2615,38
|
|
20240813,123800,508893450,2605,2605,2605,2605,1
|
|
20240813,123700,508890845,2620,2615,2620,2615,546
|
|
20240813,123600,507460370,2605,2605,2605,2605,0
|
|
20240813,123500,507460370,2605,2605,2605,2605,908
|
|
20240813,123400,505095030,2595,2595,2595,2595,1
|
|
20240813,123300,505092435,2600,2600,2600,2600,4
|
|
20240813,123200,505082035,2600,2600,2600,2590,985
|
|
20240813,123100,502527400,2605,2615,2615,2605,1676
|
|
20240813,123000,498160810,2620,2610,2620,2610,1201
|
|
20240813,122900,495021300,2615,2615,2615,2615,0
|
|
20240813,122800,495021300,2615,2610,2615,2610,177
|
|
20240813,122700,494558870,2600,2600,2600,2600,80
|
|
20240813,122600,494350870,2610,2610,2610,2610,1
|
|
20240813,122500,494348260,2615,2615,2615,2615,562
|
|
20240813,122400,492878630,2610,2610,2610,2610,56
|
|
20240813,122300,492732470,2600,2600,2600,2600,0
|
|
20240813,122200,492732470,2600,2600,2600,2600,0
|
|
20240813,122100,492732470,2600,2600,2600,2600,0
|
|
20240813,122000,492732470,2600,2605,2615,2600,1948
|
|
20240813,121900,487654935,2600,2605,2605,2595,2265
|
|
20240813,121800,481774640,2610,2610,2610,2610,1
|
|
20240813,121700,481772030,2620,2620,2620,2620,0
|
|
20240813,121600,481772030,2620,2620,2620,2620,0
|
|
20240813,121500,481772030,2620,2615,2630,2615,2216
|
|
20240813,121400,475968035,2605,2595,2605,2595,3
|
|
20240813,121300,475960240,2590,2590,2590,2590,0
|
|
20240813,121200,475960240,2590,2600,2610,2580,1325
|
|
20240813,121100,472510260,2585,2585,2585,2585,0
|
|
20240813,121000,472510260,2585,2575,2585,2575,2074
|
|
20240813,120900,467148980,2585,2595,2615,2585,917
|
|
20240813,120800,464772860,2585,2585,2585,2585,180
|
|
20240813,120700,464307560,2585,2585,2585,2585,0
|
|
20240813,120600,464307560,2585,2585,2585,2580,1625
|
|
20240813,120500,460111180,2565,2620,2625,2525,4766
|
|
20240813,120400,447862015,2620,2620,2620,2620,0
|
|
20240813,120300,447862015,2620,2620,2620,2620,10
|
|
20240813,120200,447835815,2620,2620,2625,2620,51
|
|
20240813,120100,447702105,2610,2610,2625,2610,2552
|
|
20240813,120000,441022395,2620,2595,2620,2595,1946
|
|
20240813,115900,435940220,2605,2575,2605,2575,5178
|
|
20240813,115800,422465545,2575,2565,2600,2565,4570
|
|
20240813,115700,410651400,2580,2580,2580,2565,1819
|
|
20240813,115600,405958875,2580,2580,2580,2580,0
|
|
20240813,115500,405958875,2580,2565,2580,2565,1270
|
|
20240813,115400,402682350,2580,2580,2580,2580,0
|
|
20240813,115300,402682350,2580,2580,2580,2580,0
|
|
20240813,115200,402682350,2580,2580,2580,2580,47
|
|
20240813,115100,402561090,2580,2580,2580,2580,0
|
|
20240813,115000,402561090,2580,2565,2580,2565,2148
|
|
20240813,114900,397025835,2565,2565,2565,2565,0
|
|
20240813,114800,397025835,2565,2565,2565,2565,0
|
|
20240813,114700,397025835,2565,2565,2565,2565,0
|
|
20240813,114600,397025835,2565,2565,2565,2565,1
|
|
20240813,114500,397023270,2565,2570,2575,2565,1195
|
|
20240813,114400,393952550,2565,2565,2565,2565,0
|
|
20240813,114300,393952550,2565,2565,2565,2565,14
|
|
20240813,114200,393916640,2560,2560,2560,2560,0
|
|
20240813,114100,393916640,2560,2565,2565,2560,642
|
|
20240813,114000,392272330,2575,2575,2575,2575,868
|
|
20240813,113900,390037230,2575,2575,2575,2575,0
|
|
20240813,113800,390037230,2575,2575,2575,2575,247
|
|
20240813,113700,389401205,2580,2580,2580,2580,1
|
|
20240813,113600,389398625,2575,2575,2575,2575,0
|
|
20240813,113500,389398625,2575,2570,2575,2570,1443
|
|
20240813,113400,385683790,2570,2570,2570,2570,250
|
|
20240813,113300,385041290,2580,2580,2580,2580,0
|
|
20240813,113200,385041290,2580,2580,2580,2580,0
|
|
20240813,113100,385041290,2580,2580,2580,2580,0
|
|
20240813,113000,385041290,2580,2575,2580,2565,1298
|
|
20240813,112900,381693980,2580,2580,2580,2580,0
|
|
20240813,112800,381693980,2580,2580,2580,2580,0
|
|
20240813,112700,381693980,2580,2575,2580,2575,531
|
|
20240813,112600,380324035,2575,2575,2580,2565,256
|
|
20240813,112500,379663785,2575,2560,2575,2560,16
|
|
20240813,112400,379622700,2560,2560,2560,2560,16
|
|
20240813,112300,379581740,2560,2560,2560,2550,1635
|
|
20240813,112200,375404450,2580,2580,2580,2580,0
|
|
20240813,112100,375404450,2580,2565,2580,2565,196
|
|
20240813,112000,374901190,2580,2575,2580,2575,867
|
|
20240813,111900,372664415,2580,2570,2580,2570,38
|
|
20240813,111800,372566560,2570,2570,2570,2570,39
|
|
20240813,111700,372466330,2580,2575,2580,2575,32
|
|
20240813,111600,372383795,2570,2590,2590,2570,3865
|
|
20240813,111500,362405375,2590,2585,2590,2585,13
|
|
20240813,111400,362371720,2580,2580,2580,2580,100
|
|
20240813,111300,362113720,2580,2580,2580,2580,302
|
|
20240813,111200,361334560,2575,2575,2575,2575,70
|
|
20240813,111100,361154310,2580,2575,2580,2575,1774
|
|
20240813,111000,356582375,2590,2585,2605,2585,5678
|
|
20240813,110900,341844570,2585,2595,2595,2575,11107
|
|
20240813,110800,313183620,2600,2600,2600,2600,0
|
|
20240813,110700,313183620,2600,2600,2600,2600,0
|
|
20240813,110600,313183620,2600,2600,2600,2600,0
|
|
20240813,110500,313183620,2600,2605,2610,2600,560
|
|
20240813,110400,311724580,2605,2605,2605,2605,77
|
|
20240813,110300,311523995,2610,2615,2615,2610,94
|
|
20240813,110200,311278635,2615,2610,2615,2610,10
|
|
20240813,110100,311252505,2610,2610,2610,2610,2
|
|
20240813,110000,311247285,2615,2610,2615,2610,865
|
|
20240813,105900,308985410,2605,2605,2605,2605,58
|
|
20240813,105800,308834320,2605,2605,2605,2605,1
|
|
20240813,105700,308831715,2615,2610,2615,2610,5124
|
|
20240813,105600,295433055,2615,2615,2615,2615,0
|
|
20240813,105500,295433055,2615,2595,2615,2595,1112
|
|
20240813,105400,292538290,2600,2600,2600,2600,1
|
|
20240813,105300,292535690,2610,2610,2610,2610,0
|
|
20240813,105200,292535690,2610,2600,2615,2595,1082
|
|
20240813,105100,289722385,2590,2590,2590,2590,26
|
|
20240813,105000,289655045,2590,2590,2590,2590,649
|
|
20240813,104900,287974135,2585,2585,2585,2585,0
|
|
20240813,104800,287974135,2585,2590,2590,2580,447
|
|
20240813,104700,286819310,2590,2595,2595,2590,2835
|
|
20240813,104600,279473185,2605,2595,2605,2595,220
|
|
20240813,104500,278902085,2605,2605,2615,2605,595
|
|
20240813,104400,277346580,2600,2605,2605,2600,83
|
|
20240813,104300,277130440,2630,2605,2630,2590,9702
|
|
20240813,104200,251813700,2600,2600,2625,2600,6635
|
|
20240813,104100,234483405,2615,2575,2615,2570,2761
|
|
20240813,104000,227303630,2590,2585,2590,2585,902
|
|
20240813,103900,224967465,2585,2585,2585,2585,0
|
|
20240813,103800,224967465,2585,2585,2585,2585,1
|
|
20240813,103700,224964880,2590,2590,2590,2590,0
|
|
20240813,103600,224964880,2590,2590,2590,2590,0
|
|
20240813,103500,224964880,2590,2585,2595,2585,1439
|
|
20240813,103400,221239215,2585,2585,2585,2585,65
|
|
20240813,103300,221071190,2570,2570,2570,2570,0
|
|
20240813,103200,221071190,2570,2570,2570,2570,0
|
|
20240813,103100,221071190,2570,2570,2570,2570,0
|
|
20240813,103000,221071190,2570,2570,2585,2570,1180
|
|
20240813,102900,218022420,2565,2565,2565,2565,0
|
|
20240813,102800,218022420,2565,2570,2570,2565,100
|
|
20240813,102700,217765900,2570,2570,2570,2570,0
|
|
20240813,102600,217765900,2570,2570,2570,2570,410
|
|
20240813,102500,216712200,2580,2565,2590,2565,187
|
|
20240813,102400,216228320,2585,2565,2585,2565,6
|
|
20240813,102300,216212910,2585,2560,2585,2560,52
|
|
20240813,102200,216079395,2560,2570,2575,2555,1057
|
|
20240813,102100,213365815,2560,2570,2570,2560,501
|
|
20240813,102000,212080430,2590,2580,2590,2580,1165
|
|
20240813,101900,209071715,2580,2580,2580,2580,0
|
|
20240813,101800,209071715,2580,2580,2580,2580,0
|
|
20240813,101700,209071715,2580,2580,2580,2580,50
|
|
20240813,101600,208942715,2580,2580,2580,2580,0
|
|
20240813,101500,208942715,2580,2570,2590,2570,1915
|
|
20240813,101400,203992130,2575,2575,2575,2575,0
|
|
20240813,101300,203992130,2575,2580,2580,2575,704
|
|
20240813,101200,202179255,2560,2565,2565,2560,242
|
|
20240813,101100,201559195,2580,2565,2580,2565,3
|
|
20240813,101000,201551475,2580,2585,2590,2570,2633
|
|
20240813,100900,194759995,2585,2585,2585,2585,0
|
|
20240813,100800,194759995,2585,2585,2585,2585,0
|
|
20240813,100700,194759995,2585,2585,2585,2585,0
|
|
20240813,100600,194759995,2585,2585,2585,2585,11
|
|
20240813,100500,194731560,2585,2580,2585,2580,1545
|
|
20240813,100400,190737825,2575,2580,2580,2575,8
|
|
20240813,100300,190717190,2580,2580,2580,2580,101
|
|
20240813,100200,190456610,2580,2580,2580,2580,0
|
|
20240813,100100,190456610,2580,2580,2580,2580,6
|
|
20240813,100000,190441130,2585,2580,2585,2580,856
|
|
20240813,095900,188232265,2580,2580,2580,2580,0
|
|
20240813,095800,188232265,2580,2580,2580,2580,0
|
|
20240813,095700,188232265,2580,2575,2580,2575,1750
|
|
20240813,095600,183723250,2575,2575,2575,2575,0
|
|
20240813,095500,183723250,2575,2560,2575,2560,458
|
|
20240813,095400,182546160,2555,2550,2555,2550,107
|
|
20240813,095300,182272780,2555,2555,2555,2555,1
|
|
20240813,095200,182270225,2555,2550,2555,2550,805
|
|
20240813,095100,180213455,2550,2550,2555,2550,788
|
|
20240813,095000,178200140,2550,2570,2570,2550,3797
|
|
20240813,094900,168486550,2575,2575,2575,2575,0
|
|
20240813,094800,168486550,2575,2575,2575,2575,0
|
|
20240813,094700,168486550,2575,2575,2575,2575,0
|
|
20240813,094600,168486550,2575,2575,2575,2575,0
|
|
20240813,094500,168486550,2575,2570,2575,2570,551
|
|
20240813,094400,167067985,2560,2570,2570,2560,339
|
|
20240813,094300,166200135,2570,2570,2570,2570,0
|
|
20240813,094200,166200135,2570,2570,2575,2560,553
|
|
20240813,094100,164779420,2570,2570,2570,2570,3
|
|
20240813,094000,164771710,2580,2570,2580,2570,854
|
|
20240813,093900,162570245,2565,2570,2575,2560,1094
|
|
20240813,093800,159761275,2575,2575,2575,2575,1
|
|
20240813,093700,159758700,2570,2570,2570,2570,30
|
|
20240813,093600,159681600,2570,2570,2570,2570,20
|
|
20240813,093500,159630200,2570,2570,2580,2570,1502
|
|
20240813,093400,155762800,2560,2560,2560,2560,30
|
|
20240813,093300,155686000,2565,2565,2565,2565,0
|
|
20240813,093200,155686000,2565,2575,2575,2560,1843
|
|
20240813,093100,150959255,2570,2570,2570,2570,300
|
|
20240813,093000,150188255,2570,2560,2575,2560,786
|
|
20240813,092900,148168390,2560,2550,2560,2550,1614
|
|
20240813,092800,144044630,2550,2565,2570,2540,5086
|
|
20240813,092700,131038740,2580,2565,2605,2550,7955
|
|
20240813,092600,110460190,2595,2565,2600,2550,7388
|
|
20240813,092500,91421610,2580,2535,2595,2530,4943
|
|
20240813,092400,78785300,2525,2525,2525,2525,60
|
|
20240813,092300,78633800,2540,2540,2540,2540,0
|
|
20240813,092200,78633800,2540,2540,2540,2540,0
|
|
20240813,092100,78633800,2540,2540,2540,2540,0
|
|
20240813,092000,78633800,2540,2535,2540,2535,850
|
|
20240813,091900,76476135,2540,2540,2540,2540,0
|
|
20240813,091800,76476135,2540,2540,2540,2540,0
|
|
20240813,091700,76476135,2540,2545,2545,2540,10
|
|
20240813,091600,76450730,2545,2555,2555,2545,380
|
|
20240813,091500,75482340,2555,2580,2585,2555,1447
|
|
20240813,091400,71742825,2565,2565,2565,2565,3
|
|
20240813,091300,71735130,2585,2575,2585,2575,2115
|
|
20240813,091200,66288360,2590,2590,2595,2590,263
|
|
20240813,091100,65606375,2570,2570,2570,2570,0
|
|
20240813,091000,65606375,2570,2560,2600,2560,5387
|
|
20240813,090900,51748730,2560,2560,2560,2560,239
|
|
20240813,090800,51136890,2550,2550,2550,2550,1000
|
|
20240813,090700,48586890,2560,2560,2560,2560,0
|
|
20240813,090600,48586890,2560,2555,2560,2555,8026
|
|
20240813,090500,28045330,2560,2550,2560,2550,3645
|
|
20240813,090400,18749330,2560,2550,2560,2550,1682
|
|
20240813,090300,14459320,2550,2550,2550,2545,1958
|
|
20240813,090200,9466590,2550,2530,2550,2530,3174
|
|
20240813,090100,1378280,2530,2515,2530,2515,106
|
|
20240813,090000,1111585,2515,2515,2515,2505,442
|