603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190000,1196156280,5770,5770,5770,5770,6402
|
|
20240822,185900,1196156280,5770,5770,5770,5770,0
|
|
20240822,185800,1196156280,5770,5770,5770,5770,0
|
|
20240822,185700,1196156280,5770,5770,5770,5770,0
|
|
20240822,185600,1196156280,5770,5770,5770,5770,0
|
|
20240822,185500,1196156280,5770,5770,5770,5770,0
|
|
20240822,185400,1196156280,5770,5770,5770,5770,0
|
|
20240822,185300,1196156280,5770,5770,5770,5770,0
|
|
20240822,185200,1196156280,5770,5770,5770,5770,0
|
|
20240822,185100,1196156280,5770,5770,5770,5770,0
|
|
20240822,185000,1196156280,5770,5770,5770,5770,0
|
|
20240822,184900,1196156280,5770,5770,5770,5770,0
|
|
20240822,184800,1196156280,5770,5770,5770,5770,0
|
|
20240822,184700,1196156280,5770,5770,5770,5770,0
|
|
20240822,184600,1196156280,5770,5770,5770,5770,0
|
|
20240822,184500,1196156280,5770,5770,5770,5770,0
|
|
20240822,184400,1196156280,5770,5770,5770,5770,0
|
|
20240822,184300,1196156280,5770,5770,5770,5770,0
|
|
20240822,184200,1196156280,5770,5770,5770,5770,0
|
|
20240822,184100,1196156280,5770,5770,5770,5770,0
|
|
20240822,184000,1196156280,5770,5770,5770,5770,0
|
|
20240822,183900,1196156280,5770,5770,5770,5770,0
|
|
20240822,183800,1196156280,5770,5770,5770,5770,0
|
|
20240822,183700,1196156280,5770,5770,5770,5770,0
|
|
20240822,183600,1196156280,5770,5770,5770,5770,0
|
|
20240822,183500,1196156280,5770,5770,5770,5770,0
|
|
20240822,183400,1196156280,5770,5770,5770,5770,0
|
|
20240822,183300,1196156280,5770,5770,5770,5770,0
|
|
20240822,183200,1196156280,5770,5770,5770,5770,0
|
|
20240822,183100,1196156280,5770,5770,5770,5770,0
|
|
20240822,183000,1196156280,5770,5770,5770,5770,6402
|
|
20240822,182900,1196156280,5770,5770,5770,5770,0
|
|
20240822,182800,1196156280,5770,5770,5770,5770,0
|
|
20240822,182700,1196156280,5770,5770,5770,5770,0
|
|
20240822,182600,1196156280,5770,5770,5770,5770,0
|
|
20240822,182500,1196156280,5770,5770,5770,5770,0
|
|
20240822,182400,1196156280,5770,5770,5770,5770,0
|
|
20240822,182300,1196156280,5770,5770,5770,5770,0
|
|
20240822,182200,1196156280,5770,5770,5770,5770,0
|
|
20240822,182100,1196156280,5770,5770,5770,5770,0
|
|
20240822,182000,1196156280,5770,5770,5770,5770,0
|
|
20240822,181900,1196156280,5770,5770,5770,5770,0
|
|
20240822,181800,1196156280,5770,5770,5770,5770,0
|
|
20240822,181700,1196156280,5770,5770,5770,5770,0
|
|
20240822,181600,1196156280,5770,5770,5770,5770,0
|
|
20240822,181500,1196156280,5770,5770,5770,5770,0
|
|
20240822,181400,1196156280,5770,5770,5770,5770,0
|
|
20240822,181300,1196156280,5770,5770,5770,5770,0
|
|
20240822,181200,1196156280,5770,5770,5770,5770,0
|
|
20240822,181100,1196156280,5770,5770,5770,5770,0
|
|
20240822,181000,1196156280,5770,5770,5770,5770,0
|
|
20240822,180900,1196156280,5770,5770,5770,5770,0
|
|
20240822,180800,1196156280,5770,5770,5770,5770,0
|
|
20240822,180700,1196156280,5770,5770,5770,5770,0
|
|
20240822,180600,1196156280,5770,5770,5770,5770,0
|
|
20240822,180500,1196156280,5770,5770,5770,5770,0
|
|
20240822,180400,1196156280,5770,5770,5770,5770,0
|
|
20240822,180300,1196156280,5770,5770,5770,5770,0
|
|
20240822,180200,1196156280,5770,5770,5770,5770,0
|
|
20240822,180100,1196156280,5770,5770,5770,5770,0
|
|
20240822,180000,1196156280,5770,5770,5770,5770,6402
|
|
20240822,175900,1196156280,5770,5770,5770,5770,0
|
|
20240822,175800,1196156280,5770,5770,5770,5770,0
|
|
20240822,175700,1196156280,5770,5770,5770,5770,0
|
|
20240822,175600,1196156280,5770,5770,5770,5770,0
|
|
20240822,175500,1196156280,5770,5770,5770,5770,0
|
|
20240822,175400,1196156280,5770,5770,5770,5770,0
|
|
20240822,175300,1196156280,5770,5770,5770,5770,0
|
|
20240822,175200,1196156280,5770,5770,5770,5770,0
|
|
20240822,175100,1196156280,5770,5770,5770,5770,0
|
|
20240822,175000,1196156280,5770,5770,5770,5770,0
|
|
20240822,174900,1196156280,5770,5770,5770,5770,0
|
|
20240822,174800,1196156280,5770,5770,5770,5770,0
|
|
20240822,174700,1196156280,5770,5770,5770,5770,0
|
|
20240822,174600,1196156280,5770,5770,5770,5770,0
|
|
20240822,174500,1196156280,5770,5770,5770,5770,0
|
|
20240822,174400,1196156280,5770,5770,5770,5770,0
|
|
20240822,174300,1196156280,5770,5770,5770,5770,0
|
|
20240822,174200,1196156280,5770,5770,5770,5770,0
|
|
20240822,174100,1196156280,5770,5770,5770,5770,0
|
|
20240822,174000,1196156280,5770,5770,5770,5770,0
|
|
20240822,173900,1196156280,5770,5770,5770,5770,0
|
|
20240822,173800,1196156280,5770,5770,5770,5770,0
|
|
20240822,173700,1196156280,5770,5770,5770,5770,0
|
|
20240822,173600,1196156280,5770,5770,5770,5770,0
|
|
20240822,173500,1196156280,5770,5770,5770,5770,0
|
|
20240822,173400,1196156280,5770,5770,5770,5770,0
|
|
20240822,173300,1196156280,5770,5770,5770,5770,0
|
|
20240822,173200,1196156280,5770,5770,5770,5770,0
|
|
20240822,173100,1196156280,5770,5770,5770,5770,0
|
|
20240822,173000,1196156280,5770,5770,5770,5770,6402
|
|
20240822,172900,1196156280,5770,5770,5770,5770,0
|
|
20240822,172800,1196156280,5770,5770,5770,5770,0
|
|
20240822,172700,1196156280,5770,5770,5770,5770,0
|
|
20240822,172600,1196156280,5770,5770,5770,5770,0
|
|
20240822,172500,1196156280,5770,5770,5770,5770,0
|
|
20240822,172400,1196156280,5770,5770,5770,5770,0
|
|
20240822,172300,1196156280,5770,5770,5770,5770,0
|
|
20240822,172200,1196156280,5770,5770,5770,5770,0
|
|
20240822,172100,1196156280,5770,5770,5770,5770,0
|
|
20240822,172000,1196156280,5770,5770,5770,5770,0
|
|
20240822,171900,1196156280,5770,5770,5770,5770,0
|
|
20240822,171800,1196156280,5770,5770,5770,5770,0
|
|
20240822,171700,1196156280,5770,5770,5770,5770,0
|
|
20240822,171600,1196156280,5770,5770,5770,5770,0
|
|
20240822,171500,1196156280,5770,5770,5770,5770,0
|
|
20240822,171400,1196156280,5770,5770,5770,5770,0
|
|
20240822,171300,1196156280,5770,5770,5770,5770,0
|
|
20240822,171200,1196156280,5770,5770,5770,5770,0
|
|
20240822,171100,1196156280,5770,5770,5770,5770,0
|
|
20240822,171000,1196156280,5770,5770,5770,5770,0
|
|
20240822,170900,1196156280,5770,5770,5770,5770,0
|
|
20240822,170800,1196156280,5770,5770,5770,5770,0
|
|
20240822,170700,1196156280,5770,5770,5770,5770,0
|
|
20240822,170600,1196156280,5770,5770,5770,5770,0
|
|
20240822,170500,1196156280,5770,5770,5770,5770,0
|
|
20240822,170400,1196156280,5770,5770,5770,5770,0
|
|
20240822,170300,1196156280,5770,5770,5770,5770,0
|
|
20240822,170200,1196156280,5770,5770,5770,5770,0
|
|
20240822,170100,1196156280,5770,5770,5770,5770,0
|
|
20240822,170000,1196156280,5770,5770,5770,5770,6402
|
|
20240822,165900,1196156280,5770,5770,5770,5770,0
|
|
20240822,165800,1196156280,5770,5770,5770,5770,0
|
|
20240822,165700,1196156280,5770,5770,5770,5770,0
|
|
20240822,165600,1196156280,5770,5770,5770,5770,0
|
|
20240822,165500,1196156280,5770,5770,5770,5770,0
|
|
20240822,165400,1196156280,5770,5770,5770,5770,0
|
|
20240822,165300,1196156280,5770,5770,5770,5770,0
|
|
20240822,165200,1196156280,5770,5770,5770,5770,0
|
|
20240822,165100,1196156280,5770,5770,5770,5770,0
|
|
20240822,165000,1196156280,5770,5770,5770,5770,0
|
|
20240822,164900,1196156280,5770,5770,5770,5770,0
|
|
20240822,164800,1196156280,5770,5770,5770,5770,0
|
|
20240822,164700,1196156280,5770,5770,5770,5770,0
|
|
20240822,164600,1196156280,5770,5770,5770,5770,0
|
|
20240822,164500,1196156280,5770,5770,5770,5770,0
|
|
20240822,164400,1196156280,5770,5770,5770,5770,0
|
|
20240822,164300,1196156280,5770,5770,5770,5770,0
|
|
20240822,164200,1196156280,5770,5770,5770,5770,0
|
|
20240822,164100,1196156280,5770,5770,5770,5770,0
|
|
20240822,164000,1196156280,5770,5770,5770,5770,0
|
|
20240822,163900,1196156280,5770,5770,5770,5770,0
|
|
20240822,163800,1196156280,5770,5770,5770,5770,0
|
|
20240822,163700,1196156280,5770,5770,5770,5770,0
|
|
20240822,163600,1196156280,5770,5770,5770,5770,0
|
|
20240822,163500,1196156280,5770,5770,5770,5770,0
|
|
20240822,163400,1196156280,5770,5770,5770,5770,0
|
|
20240822,163300,1196156280,5770,5770,5770,5770,0
|
|
20240822,163200,1196156280,5770,5770,5770,5770,0
|
|
20240822,163100,1196156280,5770,5770,5770,5770,0
|
|
20240822,163000,1196156280,5770,5770,5770,5770,6402
|
|
20240822,162900,1196156280,5770,5770,5770,5770,0
|
|
20240822,162800,1196156280,5770,5770,5770,5770,0
|
|
20240822,162700,1196156280,5770,5770,5770,5770,0
|
|
20240822,162600,1196156280,5770,5770,5770,5770,0
|
|
20240822,162500,1196156280,5770,5770,5770,5770,0
|
|
20240822,162400,1196156280,5770,5770,5770,5770,0
|
|
20240822,162300,1196156280,5770,5770,5770,5770,0
|
|
20240822,162200,1196156280,5770,5770,5770,5770,0
|
|
20240822,162100,1196156280,5770,5770,5770,5770,0
|
|
20240822,162000,1196156280,5770,5770,5770,5770,0
|
|
20240822,161900,1196156280,5770,5770,5770,5770,0
|
|
20240822,161800,1196156280,5770,5770,5770,5770,0
|
|
20240822,161700,1196156280,5770,5770,5770,5770,0
|
|
20240822,161600,1196156280,5770,5770,5770,5770,0
|
|
20240822,161500,1196156280,5770,5770,5770,5770,0
|
|
20240822,161400,1196156280,5770,5770,5770,5770,0
|
|
20240822,161300,1196156280,5770,5770,5770,5770,0
|
|
20240822,161200,1196156280,5770,5770,5770,5770,0
|
|
20240822,161100,1196156280,5770,5770,5770,5770,0
|
|
20240822,161000,1196156280,5770,5770,5770,5770,0
|
|
20240822,160900,1196156280,5770,5770,5770,5770,0
|
|
20240822,160800,1196156280,5770,5770,5770,5770,0
|
|
20240822,160700,1196156280,5770,5770,5770,5770,0
|
|
20240822,160600,1196156280,5770,5770,5770,5770,0
|
|
20240822,160500,1196156280,5770,5770,5770,5770,0
|
|
20240822,160400,1196156280,5770,5770,5770,5770,0
|
|
20240822,160300,1196156280,5770,5770,5770,5770,0
|
|
20240822,160200,1196156280,5770,5770,5770,5770,0
|
|
20240822,160100,1196156280,5770,5770,5770,5770,0
|
|
20240822,160000,1196156280,5770,5770,5770,5770,6402
|
|
20240822,155900,1196156280,5770,5770,5770,5770,0
|
|
20240822,155800,1196156280,5770,5770,5770,5770,0
|
|
20240822,155700,1196156280,5770,5770,5770,5770,0
|
|
20240822,155600,1196156280,5770,5770,5770,5770,0
|
|
20240822,155500,1196156280,5770,5770,5770,5770,0
|
|
20240822,155400,1196156280,5770,5770,5770,5770,0
|
|
20240822,155300,1196156280,5770,5770,5770,5770,0
|
|
20240822,155200,1196156280,5770,5770,5770,5770,0
|
|
20240822,155100,1196156280,5770,5770,5770,5770,0
|
|
20240822,155000,1196156280,5770,5770,5770,5770,0
|
|
20240822,154900,1196156280,5770,5770,5770,5770,0
|
|
20240822,154800,1196156280,5770,5770,5770,5770,0
|
|
20240822,154700,1196156280,5770,5770,5770,5770,0
|
|
20240822,154600,1196156280,5770,5770,5770,5770,0
|
|
20240822,154500,1196156280,5770,5770,5770,5770,0
|
|
20240822,154400,1196156280,5770,5770,5770,5770,0
|
|
20240822,154300,1196156280,5770,5770,5770,5770,0
|
|
20240822,154200,1196156280,5770,5770,5770,5770,0
|
|
20240822,154100,1196156280,5770,5770,5770,5770,0
|
|
20240822,154000,1196156280,5770,5770,5770,5770,0
|
|
20240822,153900,1196156280,5770,5770,5770,5770,0
|
|
20240822,153800,1196156280,5770,5770,5770,5770,0
|
|
20240822,153700,1196156280,5770,5770,5770,5770,0
|
|
20240822,153600,1196156280,5770,5770,5770,5770,0
|
|
20240822,153500,1196156280,5770,5770,5770,5770,0
|
|
20240822,153400,1196156280,5770,5770,5770,5770,0
|
|
20240822,153300,1196156280,5770,5770,5770,5770,0
|
|
20240822,153200,1196156280,5770,5770,5770,5770,0
|
|
20240822,153100,1196156280,5770,5770,5770,5770,0
|
|
20240822,153000,1196156280,5770,5770,5770,5770,12804
|
|
20240822,152900,1159216740,5770,5770,5770,5770,0
|
|
20240822,152800,1159216740,5770,5770,5770,5770,0
|
|
20240822,152700,1159216740,5770,5770,5770,5770,0
|
|
20240822,152600,1159216740,5770,5770,5770,5770,0
|
|
20240822,152500,1159216740,5770,5770,5770,5770,0
|
|
20240822,152400,1159216740,5770,5770,5770,5770,0
|
|
20240822,152300,1159216740,5770,5770,5770,5770,0
|
|
20240822,152200,1159216740,5770,5770,5770,5770,0
|
|
20240822,152100,1159216740,5770,5770,5770,5770,0
|
|
20240822,152000,1159216740,5770,5770,5770,5770,0
|
|
20240822,151900,1159216740,5770,5760,5780,5760,218
|
|
20240822,151800,1157959960,5760,5760,5770,5760,157
|
|
20240822,151700,1157055630,5760,5760,5760,5760,200
|
|
20240822,151600,1155903630,5770,5770,5770,5770,46
|
|
20240822,151500,1155638210,5770,5770,5770,5770,181
|
|
20240822,151400,1154593840,5780,5770,5780,5770,1050
|
|
20240822,151300,1148534840,5780,5780,5780,5770,755
|
|
20240822,151200,1144177710,5780,5780,5780,5780,283
|
|
20240822,151100,1142541970,5780,5780,5780,5780,1553
|
|
20240822,151000,1133565630,5770,5770,5770,5770,715
|
|
20240822,150900,1129440080,5770,5770,5770,5760,1311
|
|
20240822,150800,1121878610,5770,5770,5770,5770,20
|
|
20240822,150700,1121763210,5770,5770,5770,5770,159
|
|
20240822,150600,1120845780,5770,5770,5770,5770,180
|
|
20240822,150500,1119807180,5770,5770,5770,5770,0
|
|
20240822,150400,1119807180,5770,5770,5770,5770,376
|
|
20240822,150300,1117637660,5770,5770,5770,5770,54
|
|
20240822,150200,1117326080,5760,5770,5770,5760,12
|
|
20240822,150100,1117256880,5770,5770,5770,5770,0
|
|
20240822,150000,1117256880,5770,5770,5770,5770,0
|
|
20240822,145900,1117256880,5770,5770,5770,5770,0
|
|
20240822,145800,1117256880,5770,5770,5770,5770,0
|
|
20240822,145700,1117256880,5770,5760,5770,5760,349
|
|
20240822,145600,1115244140,5770,5770,5770,5770,50
|
|
20240822,145500,1114955640,5760,5760,5760,5760,1
|
|
20240822,145400,1114949880,5770,5770,5770,5770,292
|
|
20240822,145300,1113265040,5770,5760,5770,5760,2272
|
|
20240822,145200,1100170820,5770,5760,5770,5760,1309
|
|
20240822,145100,1092630960,5770,5770,5780,5770,41
|
|
20240822,145000,1092394380,5770,5770,5770,5770,30
|
|
20240822,144900,1092221280,5770,5770,5780,5770,50
|
|
20240822,144800,1091932760,5770,5770,5770,5770,20
|
|
20240822,144700,1091817360,5770,5760,5770,5760,214
|
|
20240822,144600,1090584410,5770,5770,5770,5770,4
|
|
20240822,144500,1090561330,5770,5770,5780,5770,1513
|
|
20240822,144400,1081817610,5770,5770,5770,5770,299
|
|
20240822,144300,1080092380,5770,5770,5770,5770,627
|
|
20240822,144200,1076474590,5770,5770,5770,5770,1317
|
|
20240822,144100,1068875500,5770,5770,5770,5770,13
|
|
20240822,144000,1068800490,5760,5760,5760,5760,1010
|
|
20240822,143900,1062982890,5750,5760,5760,5750,294
|
|
20240822,143800,1061289470,5760,5760,5760,5760,0
|
|
20240822,143700,1061289470,5760,5760,5760,5760,0
|
|
20240822,143600,1061289470,5760,5760,5760,5760,2
|
|
20240822,143500,1061277950,5760,5760,5760,5760,109
|
|
20240822,143400,1060650110,5750,5750,5750,5750,267
|
|
20240822,143300,1059114860,5740,5740,5740,5740,53
|
|
20240822,143200,1058810640,5750,5750,5750,5750,233
|
|
20240822,143100,1057470890,5750,5750,5750,5750,670
|
|
20240822,143000,1053618390,5750,5750,5750,5750,305
|
|
20240822,142900,1051864640,5750,5750,5750,5750,368
|
|
20240822,142800,1049748640,5750,5750,5750,5750,5
|
|
20240822,142700,1049719890,5750,5750,5750,5750,50
|
|
20240822,142600,1049432390,5750,5740,5750,5740,406
|
|
20240822,142500,1047097940,5740,5740,5740,5740,0
|
|
20240822,142400,1047097940,5740,5740,5740,5740,0
|
|
20240822,142300,1047097940,5740,5740,5740,5740,1
|
|
20240822,142200,1047092200,5750,5750,5750,5750,1
|
|
20240822,142100,1047086450,5740,5740,5740,5740,0
|
|
20240822,142000,1047086450,5740,5740,5740,5740,0
|
|
20240822,141900,1047086450,5740,5750,5750,5740,344
|
|
20240822,141800,1045109800,5750,5750,5750,5750,55
|
|
20240822,141700,1044793550,5750,5740,5750,5740,21
|
|
20240822,141600,1044672900,5750,5750,5750,5750,0
|
|
20240822,141500,1044672900,5750,5750,5750,5750,202
|
|
20240822,141400,1043511400,5740,5740,5740,5740,48
|
|
20240822,141300,1043235880,5750,5750,5750,5750,104
|
|
20240822,141200,1042637880,5740,5740,5740,5740,85
|
|
20240822,141100,1042149980,5740,5740,5740,5740,1542
|
|
20240822,141000,1033298900,5750,5750,5750,5750,0
|
|
20240822,140900,1033298900,5750,5750,5750,5750,0
|
|
20240822,140800,1033298900,5750,5750,5750,5750,20
|
|
20240822,140700,1033183900,5750,5750,5750,5750,50
|
|
20240822,140600,1032896400,5760,5760,5760,5760,0
|
|
20240822,140500,1032896400,5760,5760,5760,5760,0
|
|
20240822,140400,1032896400,5760,5760,5760,5760,101
|
|
20240822,140300,1032314640,5760,5760,5760,5760,0
|
|
20240822,140200,1032314640,5760,5760,5760,5760,59
|
|
20240822,140100,1031974800,5750,5750,5750,5750,1266
|
|
20240822,140000,1024695300,5760,5760,5760,5760,20
|
|
20240822,135900,1024580100,5760,5760,5760,5760,0
|
|
20240822,135800,1024580100,5760,5760,5760,5760,5
|
|
20240822,135700,1024551300,5750,5750,5750,5750,0
|
|
20240822,135600,1024551300,5750,5750,5750,5750,236
|
|
20240822,135500,1023194300,5750,5750,5750,5750,0
|
|
20240822,135400,1023194300,5750,5750,5750,5750,0
|
|
20240822,135300,1023194300,5750,5750,5750,5750,39
|
|
20240822,135200,1022970050,5750,5750,5750,5750,0
|
|
20240822,135100,1022970050,5750,5750,5750,5750,0
|
|
20240822,135000,1022970050,5750,5750,5750,5750,140
|
|
20240822,134900,1022165050,5750,5750,5750,5750,169
|
|
20240822,134800,1021193300,5750,5750,5750,5750,0
|
|
20240822,134700,1021193300,5750,5740,5750,5740,6
|
|
20240822,134600,1021158810,5750,5750,5750,5750,10
|
|
20240822,134500,1021101310,5750,5750,5750,5750,259
|
|
20240822,134400,1019612060,5760,5760,5760,5760,13
|
|
20240822,134300,1019537180,5750,5750,5750,5750,59
|
|
20240822,134200,1019197930,5760,5760,5760,5760,3
|
|
20240822,134100,1019180650,5750,5750,5750,5750,7
|
|
20240822,134000,1019140400,5730,5730,5730,5730,0
|
|
20240822,133900,1019140400,5730,5730,5730,5730,0
|
|
20240822,133800,1019140400,5730,5750,5750,5730,2001
|
|
20240822,133700,1007670780,5760,5760,5760,5740,60
|
|
20240822,133600,1007325310,5750,5750,5750,5750,2
|
|
20240822,133500,1007313810,5750,5750,5750,5750,0
|
|
20240822,133400,1007313810,5750,5750,5750,5750,0
|
|
20240822,133300,1007313810,5750,5750,5750,5750,118
|
|
20240822,133200,1006635310,5750,5760,5760,5750,2919
|
|
20240822,133100,989844460,5760,5760,5760,5760,51
|
|
20240822,133000,989550700,5760,5760,5760,5760,40
|
|
20240822,132900,989320300,5750,5750,5750,5750,250
|
|
20240822,132800,987882800,5760,5760,5760,5760,280
|
|
20240822,132700,986270000,5750,5750,5750,5750,0
|
|
20240822,132600,986270000,5750,5750,5750,5750,10
|
|
20240822,132500,986212500,5750,5760,5760,5750,184
|
|
20240822,132400,985154480,5750,5750,5750,5750,59
|
|
20240822,132300,984815230,5750,5750,5750,5750,60
|
|
20240822,132200,984470230,5750,5750,5750,5750,740
|
|
20240822,132100,980215230,5750,5750,5750,5750,5
|
|
20240822,132000,980186480,5750,5750,5750,5750,15
|
|
20240822,131900,980100230,5750,5750,5750,5750,0
|
|
20240822,131800,980100230,5750,5750,5750,5750,25
|
|
20240822,131700,979956480,5750,5750,5750,5750,410
|
|
20240822,131600,977598980,5750,5750,5750,5750,43
|
|
20240822,131500,977351730,5740,5740,5740,5740,200
|
|
20240822,131400,976203730,5740,5740,5740,5740,58
|
|
20240822,131300,975870810,5740,5740,5740,5740,30
|
|
20240822,131200,975698610,5740,5740,5740,5740,10
|
|
20240822,131100,975641210,5740,5740,5740,5740,301
|
|
20240822,131000,973913470,5740,5740,5740,5740,388
|
|
20240822,130900,971686350,5740,5740,5740,5730,914
|
|
20240822,130800,966440000,5740,5740,5740,5740,897
|
|
20240822,130700,961291220,5740,5730,5740,5730,1851
|
|
20240822,130600,950684650,5740,5740,5740,5740,36
|
|
20240822,130500,950478010,5740,5740,5740,5740,21
|
|
20240822,130400,950357470,5740,5750,5750,5740,2973
|
|
20240822,130300,933284230,5750,5750,5750,5750,30
|
|
20240822,130200,933111730,5750,5750,5750,5750,117
|
|
20240822,130100,932438980,5750,5750,5750,5750,59
|
|
20240822,130000,932099730,5740,5750,5750,5740,890
|
|
20240822,125900,926990470,5750,5750,5750,5750,0
|
|
20240822,125800,926990470,5750,5750,5750,5750,700
|
|
20240822,125700,922965470,5750,5750,5750,5750,5
|
|
20240822,125600,922936720,5750,5750,5750,5750,1
|
|
20240822,125500,922930970,5750,5750,5750,5750,19
|
|
20240822,125400,922821720,5750,5750,5750,5740,196
|
|
20240822,125300,921694740,5750,5750,5750,5750,3
|
|
20240822,125200,921677490,5750,5750,5750,5750,250
|
|
20240822,125100,920239990,5750,5750,5750,5750,118
|
|
20240822,125000,919561490,5750,5750,5750,5750,5
|
|
20240822,124900,919532740,5740,5740,5740,5740,3
|
|
20240822,124800,919515520,5760,5760,5760,5760,0
|
|
20240822,124700,919515520,5760,5760,5760,5760,59
|
|
20240822,124600,919175680,5760,5740,5760,5740,572
|
|
20240822,124500,915891180,5750,5750,5750,5750,9432
|
|
20240822,124400,861657180,5760,5760,5760,5760,1
|
|
20240822,124300,861651420,5760,5760,5760,5760,0
|
|
20240822,124200,861651420,5760,5760,5760,5760,117
|
|
20240822,124100,860977500,5750,5750,5750,5750,549
|
|
20240822,124000,857820750,5760,5760,5760,5760,508
|
|
20240822,123900,854894670,5760,5760,5760,5760,521
|
|
20240822,123800,851893710,5760,5760,5760,5760,10
|
|
20240822,123700,851836110,5760,5760,5760,5760,7
|
|
20240822,123600,851795790,5760,5760,5760,5760,2
|
|
20240822,123500,851784270,5750,5750,5750,5750,0
|
|
20240822,123400,851784270,5750,5750,5750,5750,30
|
|
20240822,123300,851611770,5760,5760,5760,5760,1017
|
|
20240822,123200,845753850,5760,5750,5760,5750,219
|
|
20240822,123100,844494100,5760,5760,5760,5760,0
|
|
20240822,123000,844494100,5760,5760,5760,5760,0
|
|
20240822,122900,844494100,5760,5760,5760,5760,0
|
|
20240822,122800,844494100,5760,5760,5760,5760,550
|
|
20240822,122700,841326100,5750,5750,5750,5750,8
|
|
20240822,122600,841280100,5750,5750,5750,5750,73
|
|
20240822,122500,840860350,5750,5750,5750,5750,0
|
|
20240822,122400,840860350,5750,5750,5750,5750,570
|
|
20240822,122300,837582850,5750,5750,5750,5750,0
|
|
20240822,122200,837582850,5750,5750,5750,5750,0
|
|
20240822,122100,837582850,5750,5750,5750,5750,0
|
|
20240822,122000,837582850,5750,5750,5750,5750,0
|
|
20240822,121900,837582850,5750,5750,5750,5750,0
|
|
20240822,121800,837582850,5750,5750,5750,5750,326
|
|
20240822,121700,835708350,5750,5750,5750,5750,358
|
|
20240822,121600,833649850,5750,5750,5750,5750,93
|
|
20240822,121500,833115100,5750,5750,5750,5750,226
|
|
20240822,121400,831815600,5750,5750,5750,5740,83
|
|
20240822,121300,831338490,5740,5740,5740,5740,0
|
|
20240822,121200,831338490,5740,5770,5780,5740,3700
|
|
20240822,121100,810064140,5760,5760,5760,5760,13
|
|
20240822,121000,809989260,5770,5770,5770,5760,1269
|
|
20240822,120900,802678170,5770,5770,5770,5770,0
|
|
20240822,120800,802678170,5770,5770,5770,5770,0
|
|
20240822,120700,802678170,5770,5770,5770,5770,82
|
|
20240822,120600,802205030,5770,5770,5770,5770,0
|
|
20240822,120500,802205030,5770,5770,5770,5770,5
|
|
20240822,120400,802176180,5770,5770,5770,5770,0
|
|
20240822,120300,802176180,5770,5770,5770,5770,100
|
|
20240822,120200,801599180,5770,5770,5770,5770,1100
|
|
20240822,120100,795252180,5770,5770,5770,5770,64
|
|
20240822,120000,794882900,5770,5770,5770,5770,888
|
|
20240822,115900,789759140,5760,5770,5770,5760,24
|
|
20240822,115800,789620670,5770,5770,5770,5770,12
|
|
20240822,115700,789551430,5770,5770,5770,5770,0
|
|
20240822,115600,789551430,5770,5760,5770,5760,7
|
|
20240822,115500,789511100,5770,5760,5770,5760,233
|
|
20240822,115400,788169000,5770,5760,5770,5760,39
|
|
20240822,115300,787944350,5760,5760,5760,5760,708
|
|
20240822,115200,783866270,5760,5760,5760,5760,0
|
|
20240822,115100,783866270,5760,5760,5760,5760,1352
|
|
20240822,115000,776078750,5760,5760,5760,5760,1
|
|
20240822,114900,776072990,5760,5760,5760,5760,5
|
|
20240822,114800,776044190,5760,5760,5760,5760,12
|
|
20240822,114700,775975070,5750,5750,5750,5750,1
|
|
20240822,114600,775969320,5750,5750,5750,5750,200
|
|
20240822,114500,774819320,5760,5760,5760,5760,1
|
|
20240822,114400,774813560,5750,5750,5750,5750,55
|
|
20240822,114300,774497310,5750,5760,5760,5750,94
|
|
20240822,114200,773956220,5760,5760,5760,5760,1
|
|
20240822,114100,773950460,5760,5760,5760,5760,30
|
|
20240822,114000,773777660,5760,5760,5760,5760,520
|
|
20240822,113900,770782460,5760,5760,5760,5760,5
|
|
20240822,113800,770753660,5750,5750,5750,5750,601
|
|
20240822,113700,767297910,5760,5760,5760,5760,5
|
|
20240822,113600,767269110,5740,5740,5740,5740,0
|
|
20240822,113500,767269110,5740,5740,5740,5740,25
|
|
20240822,113400,767125610,5760,5750,5760,5750,7
|
|
20240822,113300,767085310,5750,5750,5750,5750,203
|
|
20240822,113200,765918060,5740,5740,5760,5740,1048
|
|
20240822,113100,759902410,5750,5760,5760,5750,158
|
|
20240822,113000,758992560,5750,5750,5750,5750,44
|
|
20240822,112900,758739560,5750,5760,5760,5750,1444
|
|
20240822,112800,750436300,5760,5760,5760,5760,254
|
|
20240822,112700,748973260,5760,5760,5760,5750,308
|
|
20240822,112600,747200030,5760,5750,5760,5750,24
|
|
20240822,112500,747061980,5750,5760,5760,5750,1234
|
|
20240822,112400,739961530,5770,5770,5770,5770,3
|
|
20240822,112300,739944220,5780,5780,5780,5780,0
|
|
20240822,112200,739944220,5780,5780,5780,5780,7
|
|
20240822,112100,739903760,5780,5790,5790,5750,817
|
|
20240822,112000,735197960,5760,5760,5760,5760,3
|
|
20240822,111900,735180680,5760,5760,5760,5760,5
|
|
20240822,111800,735151880,5750,5790,5790,5750,426
|
|
20240822,111700,732700950,5790,5740,5790,5740,3557
|
|
20240822,111600,712273800,5740,5740,5740,5740,1897
|
|
20240822,111500,701385020,5740,5760,5760,5740,6218
|
|
20240822,111400,665635450,5760,5760,5760,5760,225
|
|
20240822,111300,664339450,5760,5760,5760,5760,3
|
|
20240822,111200,664322170,5760,5770,5770,5760,166
|
|
20240822,111100,663365850,5760,5770,5770,5760,255
|
|
20240822,111000,661894550,5770,5770,5770,5770,724
|
|
20240822,110900,657717070,5770,5770,5770,5770,21
|
|
20240822,110800,657595900,5780,5780,5780,5780,0
|
|
20240822,110700,657595900,5780,5780,5780,5780,8
|
|
20240822,110600,657549660,5780,5780,5780,5780,0
|
|
20240822,110500,657549660,5780,5780,5780,5780,0
|
|
20240822,110400,657549660,5780,5780,5780,5780,206
|
|
20240822,110300,656358980,5780,5780,5780,5780,12
|
|
20240822,110200,656289620,5780,5780,5780,5780,10
|
|
20240822,110100,656231820,5780,5780,5780,5780,2
|
|
20240822,110000,656220260,5780,5780,5780,5780,1
|
|
20240822,105900,656214480,5780,5780,5780,5780,100
|
|
20240822,105800,655636480,5780,5770,5780,5770,1005
|
|
20240822,105700,649837580,5770,5780,5780,5770,1020
|
|
20240822,105600,643952080,5770,5780,5780,5770,6
|
|
20240822,105500,643917410,5770,5770,5770,5770,101
|
|
20240822,105400,643334640,5780,5780,5780,5780,45
|
|
20240822,105300,643074540,5800,5790,5800,5790,858
|
|
20240822,105200,638101490,5790,5790,5790,5780,19
|
|
20240822,105100,637991510,5790,5790,5790,5790,10
|
|
20240822,105000,637933610,5790,5770,5790,5770,1339
|
|
20240822,104900,630207540,5770,5760,5770,5760,71
|
|
20240822,104800,629798370,5770,5770,5770,5760,64
|
|
20240822,104700,629429650,5770,5760,5770,5760,1960
|
|
20240822,104600,618139330,5770,5770,5770,5760,326
|
|
20240822,104500,616261410,5770,5780,5780,5770,225
|
|
20240822,104400,614963040,5780,5780,5780,5760,3120
|
|
20240822,104300,596966420,5780,5780,5780,5780,61
|
|
20240822,104200,596613840,5780,5790,5790,5780,11775
|
|
20240822,104100,528544100,5800,5800,5800,5800,0
|
|
20240822,104000,528544100,5800,5800,5800,5800,1
|
|
20240822,103900,528538300,5790,5800,5800,5790,101
|
|
20240822,103800,527952510,5800,5800,5800,5800,20
|
|
20240822,103700,527836510,5800,5800,5800,5800,173
|
|
20240822,103600,526833110,5800,5800,5800,5800,500
|
|
20240822,103500,523933110,5800,5800,5800,5800,5
|
|
20240822,103400,523904110,5800,5800,5800,5800,20
|
|
20240822,103300,523788110,5810,5810,5810,5810,15
|
|
20240822,103200,523700960,5800,5800,5800,5800,184
|
|
20240822,103100,522633760,5800,5800,5800,5800,1
|
|
20240822,103000,522627960,5790,5800,5800,5790,358
|
|
20240822,102900,520552150,5800,5800,5800,5800,249
|
|
20240822,102800,519107950,5800,5800,5800,5800,125
|
|
20240822,102700,518382950,5800,5800,5800,5800,10
|
|
20240822,102600,518324950,5800,5800,5800,5800,250
|
|
20240822,102500,516874950,5800,5800,5800,5790,689
|
|
20240822,102400,512885450,5800,5800,5800,5800,20
|
|
20240822,102300,512769450,5800,5790,5800,5790,413
|
|
20240822,102200,510374060,5800,5800,5800,5800,1
|
|
20240822,102100,510368260,5790,5800,5800,5790,15
|
|
20240822,102000,510281400,5800,5800,5800,5790,437
|
|
20240822,101900,507747280,5800,5800,5800,5800,132
|
|
20240822,101800,506981680,5810,5810,5810,5810,3
|
|
20240822,101700,506964250,5800,5790,5800,5790,1154
|
|
20240822,101600,500282410,5790,5790,5790,5790,1
|
|
20240822,101500,500276620,5800,5800,5800,5800,239
|
|
20240822,101400,498890420,5800,5800,5800,5790,55
|
|
20240822,101300,498571430,5790,5800,5800,5790,274
|
|
20240822,101200,496984380,5800,5800,5800,5800,3
|
|
20240822,101100,496966980,5800,5800,5800,5800,188
|
|
20240822,101000,495876580,5800,5800,5800,5800,0
|
|
20240822,100900,495876580,5800,5800,5800,5800,4
|
|
20240822,100800,495853380,5790,5790,5790,5790,502
|
|
20240822,100700,492946800,5790,5790,5790,5790,0
|
|
20240822,100600,492946800,5790,5790,5800,5790,380
|
|
20240822,100500,490743670,5800,5790,5800,5790,2
|
|
20240822,100400,490732080,5790,5800,5800,5790,1001
|
|
20240822,100300,484936280,5790,5800,5800,5790,1010
|
|
20240822,100200,479088370,5800,5800,5800,5790,658
|
|
20240822,100100,475272510,5800,5800,5800,5800,50
|
|
20240822,100000,474982510,5800,5800,5800,5800,1120
|
|
20240822,095900,468486510,5800,5810,5810,5800,130
|
|
20240822,095800,467732310,5810,5800,5810,5800,860
|
|
20240822,095700,462743700,5800,5800,5800,5800,105
|
|
20240822,095600,462134700,5810,5810,5810,5810,200
|
|
20240822,095500,460972700,5810,5810,5810,5810,248
|
|
20240822,095400,459531820,5800,5800,5800,5800,500
|
|
20240822,095300,456631820,5800,5800,5810,5800,411
|
|
20240822,095200,454247250,5810,5810,5810,5810,64
|
|
20240822,095100,453875410,5800,5800,5800,5800,52
|
|
20240822,095000,453573810,5800,5800,5800,5800,59
|
|
20240822,094900,453231610,5810,5810,5810,5810,1
|
|
20240822,094800,453225800,5800,5800,5800,5800,167
|
|
20240822,094700,452257200,5800,5800,5800,5800,54
|
|
20240822,094600,451944000,5800,5800,5800,5790,302
|
|
20240822,094500,450193250,5800,5800,5800,5800,218
|
|
20240822,094400,448928850,5800,5800,5800,5790,66
|
|
20240822,094300,448546300,5790,5800,5800,5790,1917
|
|
20240822,094200,437430990,5800,5810,5810,5800,1791
|
|
20240822,094100,427042170,5810,5810,5810,5800,107
|
|
20240822,094000,426420520,5810,5810,5810,5810,416
|
|
20240822,093900,424003560,5800,5800,5810,5800,130
|
|
20240822,093800,423249510,5800,5800,5800,5800,260
|
|
20240822,093700,421741510,5800,5800,5800,5800,667
|
|
20240822,093600,417872910,5800,5800,5800,5790,1476
|
|
20240822,093500,409323110,5800,5790,5800,5790,331
|
|
20240822,093400,407406610,5800,5800,5800,5790,634
|
|
20240822,093300,403733920,5800,5800,5800,5800,141
|
|
20240822,093200,402916120,5800,5800,5800,5800,202
|
|
20240822,093100,401744520,5800,5800,5800,5800,69
|
|
20240822,093000,401344320,5790,5800,5800,5790,119
|
|
20240822,092900,400654310,5800,5790,5800,5790,156
|
|
20240822,092800,399749850,5790,5800,5800,5790,3234
|
|
20240822,092700,380995220,5810,5810,5820,5810,230
|
|
20240822,092600,379658720,5820,5820,5820,5810,1007
|
|
20240822,092500,373800980,5820,5830,5830,5810,969
|
|
20240822,092400,368166180,5820,5810,5820,5810,883
|
|
20240822,092300,363027220,5810,5810,5810,5800,4095
|
|
20240822,092200,339272960,5810,5820,5820,5810,244
|
|
20240822,092100,337855310,5820,5820,5820,5820,287
|
|
20240822,092000,336184970,5820,5820,5820,5820,15
|
|
20240822,091900,336097670,5830,5830,5830,5830,20
|
|
20240822,091800,335981070,5830,5830,5830,5830,1
|
|
20240822,091700,335975240,5830,5820,5830,5820,372
|
|
20240822,091600,333807140,5830,5820,5830,5820,107
|
|
20240822,091500,333184390,5820,5820,5820,5820,500
|
|
20240822,091400,330274390,5820,5820,5820,5790,2982
|
|
20240822,091300,312966090,5820,5820,5820,5810,1060
|
|
20240822,091200,306806890,5810,5820,5820,5810,232
|
|
20240822,091100,305458860,5820,5820,5820,5820,45
|
|
20240822,091000,305196960,5820,5810,5820,5800,320
|
|
20240822,090900,303338740,5800,5810,5810,5800,124
|
|
20240822,090800,302619490,5810,5820,5820,5800,2215
|
|
20240822,090700,289767120,5820,5820,5830,5810,963
|
|
20240822,090600,284165370,5820,5820,5820,5810,104
|
|
20240822,090500,283560680,5830,5830,5830,5820,509
|
|
20240822,090400,280596560,5830,5810,5830,5800,1176
|
|
20240822,090300,273767740,5820,5820,5830,5820,3095
|
|
20240822,090200,255746510,5830,5800,5830,5800,4697
|
|
20240822,090100,228429940,5810,5810,5830,5770,11343
|
|
20240822,090000,162899450,5800,5800,5850,5800,28076
|