628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192500,6666649630,2355,2355,2355,2355,12598
|
|
20240822,192400,6666649630,2355,2355,2355,2355,0
|
|
20240822,192300,6666649630,2355,2355,2355,2355,0
|
|
20240822,192200,6666649630,2355,2355,2355,2355,0
|
|
20240822,192100,6666649630,2355,2355,2355,2355,0
|
|
20240822,192000,6666649630,2355,2355,2355,2355,0
|
|
20240822,191900,6666649630,2355,2355,2355,2355,0
|
|
20240822,191800,6666649630,2355,2355,2355,2355,0
|
|
20240822,191700,6666649630,2355,2355,2355,2355,0
|
|
20240822,191600,6666649630,2355,2355,2355,2355,0
|
|
20240822,191500,6666649630,2355,2355,2355,2355,0
|
|
20240822,191400,6666649630,2355,2355,2355,2355,0
|
|
20240822,191300,6666649630,2355,2355,2355,2355,0
|
|
20240822,191200,6666649630,2355,2355,2355,2355,0
|
|
20240822,191100,6666649630,2355,2355,2355,2355,0
|
|
20240822,191000,6666649630,2355,2355,2355,2355,0
|
|
20240822,190900,6666649630,2355,2355,2355,2355,0
|
|
20240822,190800,6666649630,2355,2355,2355,2355,0
|
|
20240822,190700,6666649630,2355,2355,2355,2355,0
|
|
20240822,190600,6666649630,2355,2355,2355,2355,0
|
|
20240822,190500,6666649630,2355,2355,2355,2355,0
|
|
20240822,190400,6666649630,2355,2355,2355,2355,0
|
|
20240822,190300,6666649630,2355,2355,2355,2355,0
|
|
20240822,190200,6666649630,2355,2355,2355,2355,0
|
|
20240822,190100,6666649630,2355,2355,2355,2355,0
|
|
20240822,190000,6666649630,2355,2355,2355,2355,0
|
|
20240822,185900,6666649630,2355,2355,2355,2355,0
|
|
20240822,185800,6666649630,2355,2355,2355,2355,0
|
|
20240822,185700,6666649630,2355,2355,2355,2355,0
|
|
20240822,185600,6666649630,2355,2355,2355,2355,0
|
|
20240822,185500,6666649630,2355,2355,2355,2355,12598
|
|
20240822,185400,6666649630,2355,2355,2355,2355,0
|
|
20240822,185300,6666649630,2355,2355,2355,2355,0
|
|
20240822,185200,6666649630,2355,2355,2355,2355,0
|
|
20240822,185100,6666649630,2355,2355,2355,2355,0
|
|
20240822,185000,6666649630,2355,2355,2355,2355,0
|
|
20240822,184900,6666649630,2355,2355,2355,2355,0
|
|
20240822,184800,6666649630,2355,2355,2355,2355,0
|
|
20240822,184700,6666649630,2355,2355,2355,2355,0
|
|
20240822,184600,6666649630,2355,2355,2355,2355,0
|
|
20240822,184500,6666649630,2355,2355,2355,2355,0
|
|
20240822,184400,6666649630,2355,2355,2355,2355,0
|
|
20240822,184300,6666649630,2355,2355,2355,2355,0
|
|
20240822,184200,6666649630,2355,2355,2355,2355,0
|
|
20240822,184100,6666649630,2355,2355,2355,2355,0
|
|
20240822,184000,6666649630,2355,2355,2355,2355,0
|
|
20240822,183900,6666649630,2355,2355,2355,2355,0
|
|
20240822,183800,6666649630,2355,2355,2355,2355,0
|
|
20240822,183700,6666649630,2355,2355,2355,2355,0
|
|
20240822,183600,6666649630,2355,2355,2355,2355,0
|
|
20240822,183500,6666649630,2355,2355,2355,2355,0
|
|
20240822,183400,6666649630,2355,2355,2355,2355,0
|
|
20240822,183300,6666649630,2355,2355,2355,2355,0
|
|
20240822,183200,6666649630,2355,2355,2355,2355,0
|
|
20240822,183100,6666649630,2355,2355,2355,2355,0
|
|
20240822,183000,6666649630,2355,2355,2355,2355,0
|
|
20240822,182900,6666649630,2355,2355,2355,2355,0
|
|
20240822,182800,6666649630,2355,2355,2355,2355,0
|
|
20240822,182700,6666649630,2355,2355,2355,2355,0
|
|
20240822,182600,6666649630,2355,2355,2355,2355,0
|
|
20240822,182500,6666649630,2355,2355,2355,2355,12598
|
|
20240822,182400,6666649630,2355,2355,2355,2355,0
|
|
20240822,182300,6666649630,2355,2355,2355,2355,0
|
|
20240822,182200,6666649630,2355,2355,2355,2355,0
|
|
20240822,182100,6666649630,2355,2355,2355,2355,0
|
|
20240822,182000,6666649630,2355,2355,2355,2355,0
|
|
20240822,181900,6666649630,2355,2355,2355,2355,0
|
|
20240822,181800,6666649630,2355,2355,2355,2355,0
|
|
20240822,181700,6666649630,2355,2355,2355,2355,0
|
|
20240822,181600,6666649630,2355,2355,2355,2355,0
|
|
20240822,181500,6666649630,2355,2355,2355,2355,0
|
|
20240822,181400,6666649630,2355,2355,2355,2355,0
|
|
20240822,181300,6666649630,2355,2355,2355,2355,0
|
|
20240822,181200,6666649630,2355,2355,2355,2355,0
|
|
20240822,181100,6666649630,2355,2355,2355,2355,0
|
|
20240822,181000,6666649630,2355,2355,2355,2355,0
|
|
20240822,180900,6666649630,2355,2355,2355,2355,0
|
|
20240822,180800,6666649630,2355,2355,2355,2355,0
|
|
20240822,180700,6666649630,2355,2355,2355,2355,0
|
|
20240822,180600,6666649630,2355,2355,2355,2355,0
|
|
20240822,180500,6666649630,2355,2355,2355,2355,0
|
|
20240822,180400,6666649630,2355,2355,2355,2355,0
|
|
20240822,180300,6666649630,2355,2355,2355,2355,0
|
|
20240822,180200,6666649630,2355,2355,2355,2355,0
|
|
20240822,180100,6666649630,2355,2355,2355,2355,0
|
|
20240822,180000,6666649630,2355,2355,2355,2355,0
|
|
20240822,175900,6666649630,2355,2355,2355,2355,0
|
|
20240822,175800,6666649630,2355,2355,2355,2355,0
|
|
20240822,175700,6666649630,2355,2355,2355,2355,0
|
|
20240822,175600,6666649630,2355,2355,2355,2355,0
|
|
20240822,175500,6666649630,2355,2355,2355,2355,12598
|
|
20240822,175400,6666649630,2355,2355,2355,2355,0
|
|
20240822,175300,6666649630,2355,2355,2355,2355,0
|
|
20240822,175200,6666649630,2355,2355,2355,2355,0
|
|
20240822,175100,6666649630,2355,2355,2355,2355,0
|
|
20240822,175000,6666649630,2355,2355,2355,2355,0
|
|
20240822,174900,6666649630,2355,2355,2355,2355,0
|
|
20240822,174800,6666649630,2355,2355,2355,2355,0
|
|
20240822,174700,6666649630,2355,2355,2355,2355,0
|
|
20240822,174600,6666649630,2355,2355,2355,2355,0
|
|
20240822,174500,6666649630,2355,2355,2355,2355,0
|
|
20240822,174400,6666649630,2355,2355,2355,2355,0
|
|
20240822,174300,6666649630,2355,2355,2355,2355,0
|
|
20240822,174200,6666649630,2355,2355,2355,2355,0
|
|
20240822,174100,6666649630,2355,2355,2355,2355,0
|
|
20240822,174000,6666649630,2355,2355,2355,2355,0
|
|
20240822,173900,6666649630,2355,2355,2355,2355,0
|
|
20240822,173800,6666649630,2355,2355,2355,2355,0
|
|
20240822,173700,6666649630,2355,2355,2355,2355,0
|
|
20240822,173600,6666649630,2355,2355,2355,2355,0
|
|
20240822,173500,6666649630,2355,2355,2355,2355,0
|
|
20240822,173400,6666649630,2355,2355,2355,2355,0
|
|
20240822,173300,6666649630,2355,2355,2355,2355,0
|
|
20240822,173200,6666649630,2355,2355,2355,2355,0
|
|
20240822,173100,6666649630,2355,2355,2355,2355,0
|
|
20240822,173000,6666649630,2355,2355,2355,2355,0
|
|
20240822,172900,6666649630,2355,2355,2355,2355,0
|
|
20240822,172800,6666649630,2355,2355,2355,2355,0
|
|
20240822,172700,6666649630,2355,2355,2355,2355,0
|
|
20240822,172600,6666649630,2355,2355,2355,2355,0
|
|
20240822,172500,6666649630,2355,2355,2355,2355,12598
|
|
20240822,172400,6666649630,2355,2355,2355,2355,0
|
|
20240822,172300,6666649630,2355,2355,2355,2355,0
|
|
20240822,172200,6666649630,2355,2355,2355,2355,0
|
|
20240822,172100,6666649630,2355,2355,2355,2355,0
|
|
20240822,172000,6666649630,2355,2355,2355,2355,0
|
|
20240822,171900,6666649630,2355,2355,2355,2355,0
|
|
20240822,171800,6666649630,2355,2355,2355,2355,0
|
|
20240822,171700,6666649630,2355,2355,2355,2355,0
|
|
20240822,171600,6666649630,2355,2355,2355,2355,0
|
|
20240822,171500,6666649630,2355,2355,2355,2355,0
|
|
20240822,171400,6666649630,2355,2355,2355,2355,0
|
|
20240822,171300,6666649630,2355,2355,2355,2355,0
|
|
20240822,171200,6666649630,2355,2355,2355,2355,0
|
|
20240822,171100,6666649630,2355,2355,2355,2355,0
|
|
20240822,171000,6666649630,2355,2355,2355,2355,0
|
|
20240822,170900,6666649630,2355,2355,2355,2355,0
|
|
20240822,170800,6666649630,2355,2355,2355,2355,0
|
|
20240822,170700,6666649630,2355,2355,2355,2355,0
|
|
20240822,170600,6666649630,2355,2355,2355,2355,0
|
|
20240822,170500,6666649630,2355,2355,2355,2355,0
|
|
20240822,170400,6666649630,2355,2355,2355,2355,0
|
|
20240822,170300,6666649630,2355,2355,2355,2355,0
|
|
20240822,170200,6666649630,2355,2355,2355,2355,0
|
|
20240822,170100,6666649630,2355,2355,2355,2355,0
|
|
20240822,170000,6666649630,2355,2355,2355,2355,0
|
|
20240822,165900,6666649630,2355,2355,2355,2355,0
|
|
20240822,165800,6666649630,2355,2355,2355,2355,0
|
|
20240822,165700,6666649630,2355,2355,2355,2355,0
|
|
20240822,165600,6666649630,2355,2355,2355,2355,0
|
|
20240822,165500,6666649630,2355,2355,2355,2355,12598
|
|
20240822,165400,6666649630,2355,2355,2355,2355,0
|
|
20240822,165300,6666649630,2355,2355,2355,2355,0
|
|
20240822,165200,6666649630,2355,2355,2355,2355,0
|
|
20240822,165100,6666649630,2355,2355,2355,2355,0
|
|
20240822,165000,6666649630,2355,2355,2355,2355,0
|
|
20240822,164900,6666649630,2355,2355,2355,2355,0
|
|
20240822,164800,6666649630,2355,2355,2355,2355,0
|
|
20240822,164700,6666649630,2355,2355,2355,2355,0
|
|
20240822,164600,6666649630,2355,2355,2355,2355,0
|
|
20240822,164500,6666649630,2355,2355,2355,2355,0
|
|
20240822,164400,6666649630,2355,2355,2355,2355,0
|
|
20240822,164300,6666649630,2355,2355,2355,2355,0
|
|
20240822,164200,6666649630,2355,2355,2355,2355,0
|
|
20240822,164100,6666649630,2355,2355,2355,2355,0
|
|
20240822,164000,6666649630,2355,2355,2355,2355,0
|
|
20240822,163900,6666649630,2355,2355,2355,2355,0
|
|
20240822,163800,6666649630,2355,2355,2355,2355,0
|
|
20240822,163700,6666649630,2355,2355,2355,2355,0
|
|
20240822,163600,6666649630,2355,2355,2355,2355,0
|
|
20240822,163500,6666649630,2355,2355,2355,2355,0
|
|
20240822,163400,6666649630,2355,2355,2355,2355,0
|
|
20240822,163300,6666649630,2355,2355,2355,2355,0
|
|
20240822,163200,6666649630,2355,2355,2355,2355,0
|
|
20240822,163100,6666649630,2355,2355,2355,2355,0
|
|
20240822,163000,6666649630,2355,2355,2355,2355,0
|
|
20240822,162900,6666649630,2355,2355,2355,2355,0
|
|
20240822,162800,6666649630,2355,2355,2355,2355,0
|
|
20240822,162700,6666649630,2355,2355,2355,2355,0
|
|
20240822,162600,6666649630,2355,2355,2355,2355,0
|
|
20240822,162500,6666649630,2355,2355,2355,2355,12598
|
|
20240822,162400,6666649630,2355,2355,2355,2355,0
|
|
20240822,162300,6666649630,2355,2355,2355,2355,0
|
|
20240822,162200,6666649630,2355,2355,2355,2355,0
|
|
20240822,162100,6666649630,2355,2355,2355,2355,0
|
|
20240822,162000,6666649630,2355,2355,2355,2355,0
|
|
20240822,161900,6666649630,2355,2355,2355,2355,0
|
|
20240822,161800,6666649630,2355,2355,2355,2355,0
|
|
20240822,161700,6666649630,2355,2355,2355,2355,0
|
|
20240822,161600,6666649630,2355,2355,2355,2355,0
|
|
20240822,161500,6666649630,2355,2355,2355,2355,0
|
|
20240822,161400,6666649630,2355,2355,2355,2355,0
|
|
20240822,161300,6666649630,2355,2355,2355,2355,0
|
|
20240822,161200,6666649630,2355,2355,2355,2355,0
|
|
20240822,161100,6666649630,2355,2355,2355,2355,0
|
|
20240822,161000,6666649630,2355,2355,2355,2355,0
|
|
20240822,160900,6666649630,2355,2355,2355,2355,0
|
|
20240822,160800,6666649630,2355,2355,2355,2355,0
|
|
20240822,160700,6666649630,2355,2355,2355,2355,0
|
|
20240822,160600,6666649630,2355,2355,2355,2355,0
|
|
20240822,160500,6666649630,2355,2355,2355,2355,0
|
|
20240822,160400,6666649630,2355,2355,2355,2355,0
|
|
20240822,160300,6666649630,2355,2355,2355,2355,0
|
|
20240822,160200,6666649630,2355,2355,2355,2355,0
|
|
20240822,160100,6666649630,2355,2355,2355,2355,0
|
|
20240822,160000,6666649630,2355,2355,2355,2355,0
|
|
20240822,155900,6666649630,2355,2355,2355,2355,0
|
|
20240822,155800,6666649630,2355,2355,2355,2355,0
|
|
20240822,155700,6666649630,2355,2355,2355,2355,0
|
|
20240822,155600,6666649630,2355,2355,2355,2355,0
|
|
20240822,155500,6666649630,2355,2355,2355,2355,12598
|
|
20240822,155400,6666649630,2355,2355,2355,2355,0
|
|
20240822,155300,6666649630,2355,2355,2355,2355,0
|
|
20240822,155200,6666649630,2355,2355,2355,2355,0
|
|
20240822,155100,6666649630,2355,2355,2355,2355,0
|
|
20240822,155000,6666649630,2355,2355,2355,2355,0
|
|
20240822,154900,6666649630,2355,2355,2355,2355,0
|
|
20240822,154800,6666649630,2355,2355,2355,2355,0
|
|
20240822,154700,6666649630,2355,2355,2355,2355,0
|
|
20240822,154600,6666649630,2355,2355,2355,2355,0
|
|
20240822,154500,6666649630,2355,2355,2355,2355,0
|
|
20240822,154400,6666649630,2355,2355,2355,2355,0
|
|
20240822,154300,6666649630,2355,2355,2355,2355,0
|
|
20240822,154200,6666649630,2355,2355,2355,2355,0
|
|
20240822,154100,6666649630,2355,2355,2355,2355,0
|
|
20240822,154000,6666649630,2355,2355,2355,2355,0
|
|
20240822,153900,6666649630,2355,2355,2355,2355,0
|
|
20240822,153800,6666649630,2355,2355,2355,2355,0
|
|
20240822,153700,6666649630,2355,2355,2355,2355,0
|
|
20240822,153600,6666649630,2355,2355,2355,2355,0
|
|
20240822,153500,6666649630,2355,2355,2355,2355,0
|
|
20240822,153400,6666649630,2355,2355,2355,2355,0
|
|
20240822,153300,6666649630,2355,2355,2355,2355,0
|
|
20240822,153200,6666649630,2355,2355,2355,2355,0
|
|
20240822,153100,6666649630,2355,2355,2355,2355,0
|
|
20240822,153000,6666649630,2355,2355,2355,2355,12598
|
|
20240822,152900,6636981340,2355,2355,2355,2355,0
|
|
20240822,152800,6636981340,2355,2355,2355,2355,0
|
|
20240822,152700,6636981340,2355,2355,2355,2355,0
|
|
20240822,152600,6636981340,2355,2355,2355,2355,0
|
|
20240822,152500,6636981340,2355,2355,2355,2355,0
|
|
20240822,152400,6636981340,2355,2355,2355,2355,0
|
|
20240822,152300,6636981340,2355,2355,2355,2355,0
|
|
20240822,152200,6636981340,2355,2355,2355,2355,0
|
|
20240822,152100,6636981340,2355,2355,2355,2355,0
|
|
20240822,152000,6636981340,2355,2355,2355,2355,0
|
|
20240822,151900,6636981340,2355,2360,2370,2355,6252
|
|
20240822,151800,6622209945,2360,2355,2360,2350,1166
|
|
20240822,151700,6619463170,2355,2345,2355,2345,2765
|
|
20240822,151600,6612964865,2345,2345,2345,2345,1910
|
|
20240822,151500,6608485915,2350,2355,2355,2345,3648
|
|
20240822,151400,6599925170,2360,2345,2360,2345,867
|
|
20240822,151300,6597887735,2345,2355,2360,2345,3638
|
|
20240822,151200,6589336270,2350,2350,2350,2350,1984
|
|
20240822,151100,6584673870,2360,2350,2360,2345,7014
|
|
20240822,151000,6568191575,2355,2360,2360,2355,2953
|
|
20240822,150900,6561230480,2360,2365,2365,2360,81
|
|
20240822,150800,6561038940,2365,2355,2365,2355,2320
|
|
20240822,150700,6555555255,2360,2360,2360,2355,1806
|
|
20240822,150600,6551296150,2360,2365,2365,2360,761
|
|
20240822,150500,6549499815,2365,2360,2365,2360,303
|
|
20240822,150400,6548783230,2360,2360,2360,2350,2651
|
|
20240822,150300,6542526920,2360,2345,2360,2345,956
|
|
20240822,150200,6540284145,2345,2360,2360,2345,4439
|
|
20240822,150100,6529847835,2360,2350,2360,2335,17954
|
|
20240822,150000,6487753890,2350,2350,2350,2350,1039
|
|
20240822,145900,6485312240,2355,2350,2355,2350,706
|
|
20240822,145800,6483652980,2350,2350,2355,2345,6094
|
|
20240822,145700,6469356430,2350,2355,2355,2350,12815
|
|
20240822,145600,6439229800,2355,2365,2370,2355,16940
|
|
20240822,145500,6399236820,2365,2365,2370,2365,1595
|
|
20240822,145400,6395464595,2370,2375,2375,2365,11411
|
|
20240822,145300,6368435470,2375,2370,2375,2370,3
|
|
20240822,145200,6368428350,2380,2375,2380,2365,1862
|
|
20240822,145100,6364015780,2380,2365,2395,2365,3593
|
|
20240822,145000,6355490165,2370,2370,2370,2365,7419
|
|
20240822,144900,6337936825,2370,2380,2380,2370,6519
|
|
20240822,144800,6322469400,2385,2385,2390,2380,2823
|
|
20240822,144700,6315745110,2375,2370,2380,2365,3271
|
|
20240822,144600,6307993070,2370,2380,2385,2365,7481
|
|
20240822,144500,6290252290,2375,2380,2385,2375,3420
|
|
20240822,144400,6282123855,2380,2395,2395,2380,2806
|
|
20240822,144300,6275426955,2395,2390,2400,2380,7575
|
|
20240822,144200,6257286615,2400,2390,2400,2385,5649
|
|
20240822,144100,6243759885,2395,2385,2395,2380,2872
|
|
20240822,144000,6236907180,2385,2370,2395,2370,4563
|
|
20240822,143900,6226013110,2370,2370,2370,2370,1472
|
|
20240822,143800,6222524470,2370,2380,2390,2360,3831
|
|
20240822,143700,6213469295,2370,2370,2390,2365,11209
|
|
20240822,143600,6186898665,2370,2390,2390,2370,4993
|
|
20240822,143500,6175006115,2390,2370,2420,2370,29677
|
|
20240822,143400,6103890665,2370,2365,2375,2355,4195
|
|
20240822,143300,6093979730,2365,2365,2365,2360,1092
|
|
20240822,143200,6091400520,2365,2365,2370,2360,3344
|
|
20240822,143100,6083486415,2370,2370,2370,2360,279
|
|
20240822,143000,6082826645,2370,2370,2370,2360,1177
|
|
20240822,142900,6080045765,2365,2355,2370,2350,11588
|
|
20240822,142800,6052782590,2355,2365,2365,2355,10890
|
|
20240822,142700,6027101470,2360,2380,2385,2355,21937
|
|
20240822,142600,5975239315,2385,2380,2395,2370,7726
|
|
20240822,142500,5956841580,2385,2390,2410,2365,26205
|
|
20240822,142400,5894156570,2400,2390,2405,2370,8998
|
|
20240822,142300,5872635345,2390,2370,2395,2370,10888
|
|
20240822,142200,5846668760,2370,2365,2380,2360,20259
|
|
20240822,142100,5798730965,2365,2360,2390,2360,9744
|
|
20240822,142000,5775608160,2360,2375,2390,2355,14424
|
|
20240822,141900,5741429970,2395,2355,2405,2350,22959
|
|
20240822,141800,5686722810,2360,2385,2390,2350,18139
|
|
20240822,141700,5643841580,2385,2380,2390,2375,11052
|
|
20240822,141600,5617554865,2380,2375,2390,2375,7975
|
|
20240822,141500,5598570915,2375,2365,2405,2365,32457
|
|
20240822,141400,5521273040,2365,2375,2375,2350,71727
|
|
20240822,141300,5352002240,2375,2390,2390,2370,11048
|
|
20240822,141200,5325735765,2375,2385,2390,2370,38309
|
|
20240822,141100,5234500720,2380,2395,2400,2380,33150
|
|
20240822,141000,5155309775,2390,2405,2405,2380,37342
|
|
20240822,140900,5066011895,2405,2425,2425,2400,44300
|
|
20240822,140800,4959280780,2425,2485,2490,2415,68505
|
|
20240822,140700,4792169690,2490,2515,2520,2465,61098
|
|
20240822,140600,4640351095,2515,2510,2565,2485,54470
|
|
20240822,140500,4503197400,2495,2490,2510,2475,51258
|
|
20240822,140400,4375524005,2495,2550,2555,2485,78651
|
|
20240822,140300,4177933600,2555,2550,2595,2510,87927
|
|
20240822,140200,3953411545,2550,2510,2560,2480,71105
|
|
20240822,140100,3773990480,2505,2555,2630,2475,152442
|
|
20240822,140000,3385556920,2550,2630,2645,2540,85570
|
|
20240822,135900,3164326625,2635,2665,2700,2600,168851
|
|
20240822,135800,2716538505,2665,2525,2700,2525,349434
|
|
20240822,135700,1792529890,2540,2620,2625,2520,138377
|
|
20240822,135600,1437015690,2625,2585,2660,2540,304100
|
|
20240822,135500,644393060,2575,2575,2575,2575,0
|
|
20240822,135400,644393060,2575,2395,2575,2395,83476
|
|
20240822,135300,435386660,2395,2370,2400,2360,15289
|
|
20240822,135200,398838240,2375,2355,2380,2355,1488
|
|
20240822,135100,395308615,2350,2340,2350,2340,1827
|
|
20240822,135000,391019435,2340,2330,2375,2320,22414
|
|
20240822,134900,338002055,2325,2325,2325,2325,2
|
|
20240822,134800,337997405,2325,2330,2335,2325,2137
|
|
20240822,134700,333014335,2330,2325,2330,2305,4066
|
|
20240822,134600,323585245,2325,2345,2345,2325,2120
|
|
20240822,134500,318643530,2325,2385,2405,2325,35480
|
|
20240822,134400,235040500,2400,2355,2415,2350,28523
|
|
20240822,134300,166761935,2355,2305,2355,2305,15763
|
|
20240822,134200,130038575,2305,2305,2305,2305,633
|
|
20240822,134100,128579510,2305,2300,2305,2300,3470
|
|
20240822,134000,120587635,2300,2290,2300,2290,1532
|
|
20240822,133900,117074480,2285,2285,2285,2285,0
|
|
20240822,133800,117074480,2285,2285,2285,2285,0
|
|
20240822,133700,117074480,2285,2285,2285,2285,0
|
|
20240822,133600,117074480,2285,2285,2285,2285,0
|
|
20240822,133500,117074480,2285,2285,2285,2285,0
|
|
20240822,133400,117074480,2285,2285,2285,2285,0
|
|
20240822,133300,117074480,2285,2285,2285,2285,672
|
|
20240822,133200,115538960,2295,2295,2295,2295,0
|
|
20240822,133100,115538960,2295,2295,2295,2295,0
|
|
20240822,133000,115538960,2295,2295,2295,2295,0
|
|
20240822,132900,115538960,2295,2295,2295,2295,0
|
|
20240822,132800,115538960,2295,2295,2295,2295,0
|
|
20240822,132700,115538960,2295,2295,2295,2295,0
|
|
20240822,132600,115538960,2295,2295,2295,2295,14
|
|
20240822,132500,115506830,2290,2290,2290,2290,0
|
|
20240822,132400,115506830,2290,2290,2290,2290,0
|
|
20240822,132300,115506830,2290,2290,2290,2290,1
|
|
20240822,132200,115504540,2285,2285,2285,2285,0
|
|
20240822,132100,115504540,2285,2285,2285,2285,0
|
|
20240822,132000,115504540,2285,2285,2285,2285,0
|
|
20240822,131900,115504540,2285,2285,2285,2285,0
|
|
20240822,131800,115504540,2285,2285,2285,2285,0
|
|
20240822,131700,115504540,2285,2285,2285,2285,10
|
|
20240822,131600,115481690,2300,2300,2300,2300,10
|
|
20240822,131500,115458690,2300,2300,2300,2300,0
|
|
20240822,131400,115458690,2300,2300,2300,2300,4200
|
|
20240822,131300,105798690,2300,2300,2300,2300,1
|
|
20240822,131200,105796390,2300,2300,2300,2300,6
|
|
20240822,131100,105782590,2310,2310,2310,2310,0
|
|
20240822,131000,105782590,2310,2310,2310,2310,0
|
|
20240822,130900,105782590,2310,2310,2310,2310,0
|
|
20240822,130800,105782590,2310,2310,2310,2310,0
|
|
20240822,130700,105782590,2310,2310,2310,2310,1
|
|
20240822,130600,105780280,2305,2305,2305,2305,1
|
|
20240822,130500,105777975,2310,2310,2310,2310,1
|
|
20240822,130400,105775665,2290,2290,2290,2290,0
|
|
20240822,130300,105775665,2290,2290,2290,2290,0
|
|
20240822,130200,105775665,2290,2290,2290,2290,345
|
|
20240822,130100,104985615,2285,2285,2285,2285,891
|
|
20240822,130000,102949680,2285,2285,2285,2285,11
|
|
20240822,125900,102924545,2280,2280,2280,2280,0
|
|
20240822,125800,102924545,2280,2280,2280,2280,0
|
|
20240822,125700,102924545,2280,2280,2280,2280,0
|
|
20240822,125600,102924545,2280,2280,2280,2280,0
|
|
20240822,125500,102924545,2280,2280,2280,2280,0
|
|
20240822,125400,102924545,2280,2280,2280,2280,20
|
|
20240822,125300,102878945,2285,2285,2285,2285,1
|
|
20240822,125200,102876660,2275,2275,2275,2275,0
|
|
20240822,125100,102876660,2275,2275,2275,2275,0
|
|
20240822,125000,102876660,2275,2275,2275,2275,0
|
|
20240822,124900,102876660,2275,2280,2280,2275,297
|
|
20240822,124800,102200780,2285,2285,2285,2285,1
|
|
20240822,124700,102198495,2280,2280,2280,2280,0
|
|
20240822,124600,102198495,2280,2280,2280,2280,0
|
|
20240822,124500,102198495,2280,2280,2280,2280,65
|
|
20240822,124400,102050295,2280,2280,2280,2280,0
|
|
20240822,124300,102050295,2280,2280,2280,2280,5
|
|
20240822,124200,102038895,2280,2280,2280,2280,2380
|
|
20240822,124100,96612495,2285,2285,2285,2285,0
|
|
20240822,124000,96612495,2285,2285,2285,2285,257
|
|
20240822,123900,96025250,2285,2285,2285,2285,100
|
|
20240822,123800,95796750,2290,2290,2290,2290,0
|
|
20240822,123700,95796750,2290,2290,2290,2290,1
|
|
20240822,123600,95794460,2285,2285,2285,2285,1
|
|
20240822,123500,95792175,2285,2280,2285,2280,12
|
|
20240822,123400,95764805,2290,2290,2290,2290,0
|
|
20240822,123300,95764805,2290,2290,2290,2290,0
|
|
20240822,123200,95764805,2290,2290,2290,2290,0
|
|
20240822,123100,95764805,2290,2290,2290,2290,0
|
|
20240822,123000,95764805,2290,2290,2290,2290,0
|
|
20240822,122900,95764805,2290,2290,2290,2290,1
|
|
20240822,122800,95762515,2290,2290,2290,2290,50
|
|
20240822,122700,95648015,2290,2290,2290,2290,0
|
|
20240822,122600,95648015,2290,2290,2290,2290,0
|
|
20240822,122500,95648015,2290,2290,2290,2290,0
|
|
20240822,122400,95648015,2290,2280,2290,2280,21
|
|
20240822,122300,95600125,2290,2290,2290,2290,1
|
|
20240822,122200,95597835,2285,2285,2285,2285,0
|
|
20240822,122100,95597835,2285,2285,2285,2285,0
|
|
20240822,122000,95597835,2285,2285,2285,2285,0
|
|
20240822,121900,95597835,2285,2285,2285,2285,5
|
|
20240822,121800,95586410,2280,2280,2280,2280,50
|
|
20240822,121700,95472410,2280,2280,2280,2280,0
|
|
20240822,121600,95472410,2280,2280,2280,2280,0
|
|
20240822,121500,95472410,2280,2285,2285,2280,3526
|
|
20240822,121400,87419535,2295,2295,2295,2295,0
|
|
20240822,121300,87419535,2295,2295,2295,2295,0
|
|
20240822,121200,87419535,2295,2295,2295,2295,0
|
|
20240822,121100,87419535,2295,2295,2295,2295,0
|
|
20240822,121000,87419535,2295,2295,2295,2295,0
|
|
20240822,120900,87419535,2295,2295,2295,2295,0
|
|
20240822,120800,87419535,2295,2290,2295,2290,3
|
|
20240822,120700,87412660,2285,2285,2285,2285,0
|
|
20240822,120600,87412660,2285,2285,2285,2285,0
|
|
20240822,120500,87412660,2285,2285,2285,2285,73
|
|
20240822,120400,87245855,2290,2290,2290,2290,5
|
|
20240822,120300,87234405,2290,2290,2290,2290,6
|
|
20240822,120200,87220665,2290,2290,2290,2290,10
|
|
20240822,120100,87197765,2290,2290,2290,2290,206
|
|
20240822,120000,86726025,2295,2295,2295,2295,0
|
|
20240822,115900,86726025,2295,2295,2295,2295,0
|
|
20240822,115800,86726025,2295,2295,2295,2295,0
|
|
20240822,115700,86726025,2295,2295,2295,2295,0
|
|
20240822,115600,86726025,2295,2295,2295,2295,0
|
|
20240822,115500,86726025,2295,2295,2295,2295,0
|
|
20240822,115400,86726025,2295,2295,2295,2295,0
|
|
20240822,115300,86726025,2295,2295,2295,2295,0
|
|
20240822,115200,86726025,2295,2295,2295,2295,0
|
|
20240822,115100,86726025,2295,2295,2295,2295,5
|
|
20240822,115000,86714550,2295,2295,2295,2295,0
|
|
20240822,114900,86714550,2295,2295,2295,2295,1200
|
|
20240822,114800,83960550,2285,2285,2285,2285,0
|
|
20240822,114700,83960550,2285,2285,2285,2285,0
|
|
20240822,114600,83960550,2285,2285,2285,2285,302
|
|
20240822,114500,83270480,2290,2290,2290,2290,264
|
|
20240822,114400,82665920,2290,2290,2290,2290,508
|
|
20240822,114300,81502600,2295,2300,2300,2285,460
|
|
20240822,114200,80449475,2290,2290,2290,2290,58
|
|
20240822,114100,80316655,2310,2310,2310,2310,0
|
|
20240822,114000,80316655,2310,2310,2310,2310,0
|
|
20240822,113900,80316655,2310,2310,2310,2310,0
|
|
20240822,113800,80316655,2310,2310,2310,2310,0
|
|
20240822,113700,80316655,2310,2310,2310,2310,0
|
|
20240822,113600,80316655,2310,2295,2310,2295,2
|
|
20240822,113500,80312050,2285,2290,2295,2285,2647
|
|
20240822,113400,74252915,2295,2295,2295,2295,0
|
|
20240822,113300,74252915,2295,2305,2305,2295,10277
|
|
20240822,113200,50630215,2310,2310,2310,2310,0
|
|
20240822,113100,50630215,2310,2310,2310,2310,0
|
|
20240822,113000,50630215,2310,2310,2310,2310,0
|
|
20240822,112900,50630215,2310,2310,2310,2310,0
|
|
20240822,112800,50630215,2310,2310,2310,2310,0
|
|
20240822,112700,50630215,2310,2310,2310,2310,0
|
|
20240822,112600,50630215,2310,2310,2310,2310,0
|
|
20240822,112500,50630215,2310,2310,2310,2310,0
|
|
20240822,112400,50630215,2310,2310,2310,2310,0
|
|
20240822,112300,50630215,2310,2310,2310,2310,0
|
|
20240822,112200,50630215,2310,2310,2310,2310,0
|
|
20240822,112100,50630215,2310,2310,2310,2310,0
|
|
20240822,112000,50630215,2310,2310,2310,2310,0
|
|
20240822,111900,50630215,2310,2310,2310,2310,1
|
|
20240822,111800,50627905,2305,2305,2305,2305,0
|
|
20240822,111700,50627905,2305,2305,2305,2305,0
|
|
20240822,111600,50627905,2305,2305,2305,2305,51
|
|
20240822,111500,50510350,2305,2310,2310,2305,1374
|
|
20240822,111400,47343275,2305,2305,2305,2305,0
|
|
20240822,111300,47343275,2305,2305,2305,2305,60
|
|
20240822,111200,47204975,2305,2305,2305,2305,0
|
|
20240822,111100,47204975,2305,2305,2305,2305,0
|
|
20240822,111000,47204975,2305,2305,2305,2305,88
|
|
20240822,110900,47002135,2310,2310,2310,2310,0
|
|
20240822,110800,47002135,2310,2310,2310,2310,0
|
|
20240822,110700,47002135,2310,2310,2310,2310,0
|
|
20240822,110600,47002135,2310,2310,2310,2310,0
|
|
20240822,110500,47002135,2310,2310,2310,2310,0
|
|
20240822,110400,47002135,2310,2310,2310,2310,0
|
|
20240822,110300,47002135,2310,2310,2310,2310,1
|
|
20240822,110200,46999825,2300,2300,2300,2300,0
|
|
20240822,110100,46999825,2300,2300,2300,2300,74
|
|
20240822,110000,46829625,2310,2310,2310,2310,0
|
|
20240822,105900,46829625,2310,2310,2310,2310,0
|
|
20240822,105800,46829625,2310,2310,2310,2310,0
|
|
20240822,105700,46829625,2310,2310,2310,2310,0
|
|
20240822,105600,46829625,2310,2310,2310,2310,283
|
|
20240822,105500,46175895,2310,2310,2310,2310,50
|
|
20240822,105400,46060395,2315,2315,2315,2315,0
|
|
20240822,105300,46060395,2315,2315,2315,2315,0
|
|
20240822,105200,46060395,2315,2315,2315,2315,0
|
|
20240822,105100,46060395,2315,2315,2315,2315,0
|
|
20240822,105000,46060395,2315,2315,2315,2315,0
|
|
20240822,104900,46060395,2315,2315,2315,2315,0
|
|
20240822,104800,46060395,2315,2315,2315,2315,0
|
|
20240822,104700,46060395,2315,2305,2315,2305,125
|
|
20240822,104600,45772260,2305,2305,2305,2305,0
|
|
20240822,104500,45772260,2305,2315,2315,2305,9115
|
|
20240822,104400,24714500,2320,2320,2320,2320,0
|
|
20240822,104300,24714500,2320,2320,2320,2320,0
|
|
20240822,104200,24714500,2320,2320,2320,2320,1040
|
|
20240822,104100,22301700,2320,2320,2320,2320,0
|
|
20240822,104000,22301700,2320,2320,2320,2320,0
|
|
20240822,103900,22301700,2320,2320,2320,2320,0
|
|
20240822,103800,22301700,2320,2320,2320,2320,0
|
|
20240822,103700,22301700,2320,2320,2320,2320,0
|
|
20240822,103600,22301700,2320,2320,2320,2320,0
|
|
20240822,103500,22301700,2320,2320,2320,2320,0
|
|
20240822,103400,22301700,2320,2330,2330,2320,111
|
|
20240822,103300,22043180,2330,2330,2330,2330,0
|
|
20240822,103200,22043180,2330,2325,2330,2325,2
|
|
20240822,103100,22038525,2320,2320,2320,2320,5
|
|
20240822,103000,22026925,2330,2330,2330,2330,1
|
|
20240822,102900,22024595,2320,2320,2320,2320,50
|
|
20240822,102800,21908595,2330,2330,2330,2330,0
|
|
20240822,102700,21908595,2330,2330,2330,2330,0
|
|
20240822,102600,21908595,2330,2330,2330,2330,0
|
|
20240822,102500,21908595,2330,2330,2330,2330,0
|
|
20240822,102400,21908595,2330,2330,2330,2330,0
|
|
20240822,102300,21908595,2330,2330,2330,2330,0
|
|
20240822,102200,21908595,2330,2330,2330,2330,0
|
|
20240822,102100,21908595,2330,2330,2330,2330,3
|
|
20240822,102000,21901605,2330,2330,2330,2325,3
|
|
20240822,101900,21894620,2320,2320,2320,2320,0
|
|
20240822,101800,21894620,2320,2320,2320,2320,451
|
|
20240822,101700,20848300,2330,2330,2330,2330,0
|
|
20240822,101600,20848300,2330,2330,2330,2330,0
|
|
20240822,101500,20848300,2330,2330,2330,2330,30
|
|
20240822,101400,20778400,2330,2330,2330,2330,0
|
|
20240822,101300,20778400,2330,2330,2330,2330,0
|
|
20240822,101200,20778400,2330,2330,2330,2330,257
|
|
20240822,101100,20179590,2330,2330,2330,2330,1
|
|
20240822,101000,20177260,2325,2325,2325,2325,20
|
|
20240822,100900,20130760,2325,2325,2325,2325,0
|
|
20240822,100800,20130760,2325,2325,2325,2325,0
|
|
20240822,100700,20130760,2325,2325,2325,2325,0
|
|
20240822,100600,20130760,2325,2325,2325,2325,0
|
|
20240822,100500,20130760,2325,2320,2325,2320,2
|
|
20240822,100400,20126115,2335,2335,2335,2335,0
|
|
20240822,100300,20126115,2335,2335,2335,2335,0
|
|
20240822,100200,20126115,2335,2335,2335,2335,0
|
|
20240822,100100,20126115,2335,2335,2335,2335,0
|
|
20240822,100000,20126115,2335,2335,2335,2335,0
|
|
20240822,095900,20126115,2335,2335,2335,2335,0
|
|
20240822,095800,20126115,2335,2335,2335,2335,0
|
|
20240822,095700,20126115,2335,2335,2335,2335,60
|
|
20240822,095600,19986015,2335,2335,2335,2335,0
|
|
20240822,095500,19986015,2335,2330,2335,2330,11
|
|
20240822,095400,19960380,2320,2320,2320,2320,0
|
|
20240822,095300,19960380,2320,2320,2320,2320,0
|
|
20240822,095200,19960380,2320,2320,2320,2320,0
|
|
20240822,095100,19960380,2320,2320,2320,2320,390
|
|
20240822,095000,19055580,2325,2325,2325,2320,1093
|
|
20240822,094900,16514855,2335,2335,2335,2335,0
|
|
20240822,094800,16514855,2335,2335,2335,2335,0
|
|
20240822,094700,16514855,2335,2335,2335,2335,0
|
|
20240822,094600,16514855,2335,2335,2335,2335,1
|
|
20240822,094500,16512520,2335,2335,2335,2335,1
|
|
20240822,094400,16510185,2335,2325,2335,2325,10
|
|
20240822,094300,16486845,2330,2330,2330,2330,0
|
|
20240822,094200,16486845,2330,2330,2330,2330,1
|
|
20240822,094100,16484515,2330,2330,2330,2330,0
|
|
20240822,094000,16484515,2330,2330,2330,2330,231
|
|
20240822,093900,15946285,2335,2335,2335,2335,0
|
|
20240822,093800,15946285,2335,2335,2335,2335,0
|
|
20240822,093700,15946285,2335,2335,2335,2335,148
|
|
20240822,093600,15600705,2340,2340,2340,2340,0
|
|
20240822,093500,15600705,2340,2340,2340,2340,0
|
|
20240822,093400,15600705,2340,2340,2340,2340,0
|
|
20240822,093300,15600705,2340,2345,2345,2340,280
|
|
20240822,093200,14945170,2355,2355,2355,2355,0
|
|
20240822,093100,14945170,2355,2355,2355,2355,0
|
|
20240822,093000,14945170,2355,2355,2355,2355,0
|
|
20240822,092900,14945170,2355,2350,2355,2350,201
|
|
20240822,092800,14472815,2350,2350,2350,2350,1
|
|
20240822,092700,14470465,2345,2355,2355,2345,147
|
|
20240822,092600,14125740,2340,2340,2350,2340,607
|
|
20240822,092500,12703240,2350,2350,2350,2350,0
|
|
20240822,092400,12703240,2350,2350,2350,2350,0
|
|
20240822,092300,12703240,2350,2350,2350,2350,0
|
|
20240822,092200,12703240,2350,2350,2350,2350,128
|
|
20240822,092100,12402440,2350,2350,2350,2350,0
|
|
20240822,092000,12402440,2350,2340,2350,2340,2
|
|
20240822,091900,12397750,2335,2335,2335,2335,1
|
|
20240822,091800,12395415,2350,2350,2350,2350,0
|
|
20240822,091700,12395415,2350,2350,2350,2350,0
|
|
20240822,091600,12395415,2350,2350,2350,2350,0
|
|
20240822,091500,12395415,2350,2350,2350,2350,0
|
|
20240822,091400,12395415,2350,2350,2350,2350,1
|
|
20240822,091300,12393065,2350,2350,2350,2350,0
|
|
20240822,091200,12393065,2350,2350,2350,2350,0
|
|
20240822,091100,12393065,2350,2350,2350,2350,0
|
|
20240822,091000,12393065,2350,2350,2350,2350,703
|
|
20240822,090900,10741015,2350,2350,2350,2350,1
|
|
20240822,090800,10738665,2350,2330,2350,2330,3002
|
|
20240822,090700,3708525,2315,2320,2320,2315,200
|
|
20240822,090600,3245425,2340,2335,2340,2335,342
|
|
20240822,090500,2445195,2340,2340,2340,2340,0
|
|
20240822,090400,2445195,2340,2340,2340,2340,0
|
|
20240822,090300,2445195,2340,2340,2340,2340,3
|
|
20240822,090200,2438175,2340,2320,2340,2320,401
|
|
20240822,090100,1507835,2345,2345,2345,2345,0
|
|
20240822,090000,1507835,2345,2345,2345,2345,643
|