680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,201600,1135803230,2120,2120,2120,2120,0
|
|
20240822,201500,1135803230,2120,2120,2120,2120,0
|
|
20240822,201400,1135803230,2120,2120,2120,2120,0
|
|
20240822,201300,1135803230,2120,2120,2120,2120,0
|
|
20240822,201200,1135803230,2120,2120,2120,2120,0
|
|
20240822,201100,1135803230,2120,2120,2120,2120,0
|
|
20240822,201000,1135803230,2120,2120,2120,2120,0
|
|
20240822,200900,1135803230,2120,2120,2120,2120,0
|
|
20240822,200800,1135803230,2120,2120,2120,2120,0
|
|
20240822,200700,1135803230,2120,2120,2120,2120,0
|
|
20240822,200600,1135803230,2120,2120,2120,2120,0
|
|
20240822,200500,1135803230,2120,2120,2120,2120,0
|
|
20240822,200400,1135803230,2120,2120,2120,2120,0
|
|
20240822,200300,1135803230,2120,2120,2120,2120,0
|
|
20240822,200200,1135803230,2120,2120,2120,2120,0
|
|
20240822,200100,1135803230,2120,2120,2120,2120,0
|
|
20240822,200000,1135803230,2120,2120,2120,2120,0
|
|
20240822,195900,1135803230,2120,2120,2120,2120,0
|
|
20240822,195800,1135803230,2120,2120,2120,2120,0
|
|
20240822,195700,1135803230,2120,2120,2120,2120,0
|
|
20240822,195600,1135803230,2120,2120,2120,2120,0
|
|
20240822,195500,1135803230,2120,2120,2120,2120,0
|
|
20240822,195400,1135803230,2120,2120,2120,2120,0
|
|
20240822,195300,1135803230,2120,2120,2120,2120,0
|
|
20240822,195200,1135803230,2120,2120,2120,2120,0
|
|
20240822,195100,1135803230,2120,2120,2120,2120,0
|
|
20240822,195000,1135803230,2120,2120,2120,2120,0
|
|
20240822,194900,1135803230,2120,2120,2120,2120,0
|
|
20240822,194800,1135803230,2120,2120,2120,2120,0
|
|
20240822,194700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,194600,1135803230,2120,2120,2120,2120,0
|
|
20240822,194500,1135803230,2120,2120,2120,2120,0
|
|
20240822,194400,1135803230,2120,2120,2120,2120,0
|
|
20240822,194300,1135803230,2120,2120,2120,2120,0
|
|
20240822,194200,1135803230,2120,2120,2120,2120,0
|
|
20240822,194100,1135803230,2120,2120,2120,2120,0
|
|
20240822,194000,1135803230,2120,2120,2120,2120,0
|
|
20240822,193900,1135803230,2120,2120,2120,2120,0
|
|
20240822,193800,1135803230,2120,2120,2120,2120,0
|
|
20240822,193700,1135803230,2120,2120,2120,2120,0
|
|
20240822,193600,1135803230,2120,2120,2120,2120,0
|
|
20240822,193500,1135803230,2120,2120,2120,2120,0
|
|
20240822,193400,1135803230,2120,2120,2120,2120,0
|
|
20240822,193300,1135803230,2120,2120,2120,2120,0
|
|
20240822,193200,1135803230,2120,2120,2120,2120,0
|
|
20240822,193100,1135803230,2120,2120,2120,2120,0
|
|
20240822,193000,1135803230,2120,2120,2120,2120,0
|
|
20240822,192900,1135803230,2120,2120,2120,2120,0
|
|
20240822,192800,1135803230,2120,2120,2120,2120,0
|
|
20240822,192700,1135803230,2120,2120,2120,2120,0
|
|
20240822,192600,1135803230,2120,2120,2120,2120,0
|
|
20240822,192500,1135803230,2120,2120,2120,2120,0
|
|
20240822,192400,1135803230,2120,2120,2120,2120,0
|
|
20240822,192300,1135803230,2120,2120,2120,2120,0
|
|
20240822,192200,1135803230,2120,2120,2120,2120,0
|
|
20240822,192100,1135803230,2120,2120,2120,2120,0
|
|
20240822,192000,1135803230,2120,2120,2120,2120,0
|
|
20240822,191900,1135803230,2120,2120,2120,2120,0
|
|
20240822,191800,1135803230,2120,2120,2120,2120,0
|
|
20240822,191700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,191600,1135803230,2120,2120,2120,2120,0
|
|
20240822,191500,1135803230,2120,2120,2120,2120,0
|
|
20240822,191400,1135803230,2120,2120,2120,2120,0
|
|
20240822,191300,1135803230,2120,2120,2120,2120,0
|
|
20240822,191200,1135803230,2120,2120,2120,2120,0
|
|
20240822,191100,1135803230,2120,2120,2120,2120,0
|
|
20240822,191000,1135803230,2120,2120,2120,2120,0
|
|
20240822,190900,1135803230,2120,2120,2120,2120,0
|
|
20240822,190800,1135803230,2120,2120,2120,2120,0
|
|
20240822,190700,1135803230,2120,2120,2120,2120,0
|
|
20240822,190600,1135803230,2120,2120,2120,2120,0
|
|
20240822,190500,1135803230,2120,2120,2120,2120,0
|
|
20240822,190400,1135803230,2120,2120,2120,2120,0
|
|
20240822,190300,1135803230,2120,2120,2120,2120,0
|
|
20240822,190200,1135803230,2120,2120,2120,2120,0
|
|
20240822,190100,1135803230,2120,2120,2120,2120,0
|
|
20240822,190000,1135803230,2120,2120,2120,2120,0
|
|
20240822,185900,1135803230,2120,2120,2120,2120,0
|
|
20240822,185800,1135803230,2120,2120,2120,2120,0
|
|
20240822,185700,1135803230,2120,2120,2120,2120,0
|
|
20240822,185600,1135803230,2120,2120,2120,2120,0
|
|
20240822,185500,1135803230,2120,2120,2120,2120,0
|
|
20240822,185400,1135803230,2120,2120,2120,2120,0
|
|
20240822,185300,1135803230,2120,2120,2120,2120,0
|
|
20240822,185200,1135803230,2120,2120,2120,2120,0
|
|
20240822,185100,1135803230,2120,2120,2120,2120,0
|
|
20240822,185000,1135803230,2120,2120,2120,2120,0
|
|
20240822,184900,1135803230,2120,2120,2120,2120,0
|
|
20240822,184800,1135803230,2120,2120,2120,2120,0
|
|
20240822,184700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,184600,1135803230,2120,2120,2120,2120,0
|
|
20240822,184500,1135803230,2120,2120,2120,2120,0
|
|
20240822,184400,1135803230,2120,2120,2120,2120,0
|
|
20240822,184300,1135803230,2120,2120,2120,2120,0
|
|
20240822,184200,1135803230,2120,2120,2120,2120,0
|
|
20240822,184100,1135803230,2120,2120,2120,2120,0
|
|
20240822,184000,1135803230,2120,2120,2120,2120,0
|
|
20240822,183900,1135803230,2120,2120,2120,2120,0
|
|
20240822,183800,1135803230,2120,2120,2120,2120,0
|
|
20240822,183700,1135803230,2120,2120,2120,2120,0
|
|
20240822,183600,1135803230,2120,2120,2120,2120,0
|
|
20240822,183500,1135803230,2120,2120,2120,2120,0
|
|
20240822,183400,1135803230,2120,2120,2120,2120,0
|
|
20240822,183300,1135803230,2120,2120,2120,2120,0
|
|
20240822,183200,1135803230,2120,2120,2120,2120,0
|
|
20240822,183100,1135803230,2120,2120,2120,2120,0
|
|
20240822,183000,1135803230,2120,2120,2120,2120,0
|
|
20240822,182900,1135803230,2120,2120,2120,2120,0
|
|
20240822,182800,1135803230,2120,2120,2120,2120,0
|
|
20240822,182700,1135803230,2120,2120,2120,2120,0
|
|
20240822,182600,1135803230,2120,2120,2120,2120,0
|
|
20240822,182500,1135803230,2120,2120,2120,2120,0
|
|
20240822,182400,1135803230,2120,2120,2120,2120,0
|
|
20240822,182300,1135803230,2120,2120,2120,2120,0
|
|
20240822,182200,1135803230,2120,2120,2120,2120,0
|
|
20240822,182100,1135803230,2120,2120,2120,2120,0
|
|
20240822,182000,1135803230,2120,2120,2120,2120,0
|
|
20240822,181900,1135803230,2120,2120,2120,2120,0
|
|
20240822,181800,1135803230,2120,2120,2120,2120,0
|
|
20240822,181700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,181600,1135803230,2120,2120,2120,2120,0
|
|
20240822,181500,1135803230,2120,2120,2120,2120,0
|
|
20240822,181400,1135803230,2120,2120,2120,2120,0
|
|
20240822,181300,1135803230,2120,2120,2120,2120,0
|
|
20240822,181200,1135803230,2120,2120,2120,2120,0
|
|
20240822,181100,1135803230,2120,2120,2120,2120,0
|
|
20240822,181000,1135803230,2120,2120,2120,2120,0
|
|
20240822,180900,1135803230,2120,2120,2120,2120,0
|
|
20240822,180800,1135803230,2120,2120,2120,2120,0
|
|
20240822,180700,1135803230,2120,2120,2120,2120,0
|
|
20240822,180600,1135803230,2120,2120,2120,2120,0
|
|
20240822,180500,1135803230,2120,2120,2120,2120,0
|
|
20240822,180400,1135803230,2120,2120,2120,2120,0
|
|
20240822,180300,1135803230,2120,2120,2120,2120,0
|
|
20240822,180200,1135803230,2120,2120,2120,2120,0
|
|
20240822,180100,1135803230,2120,2120,2120,2120,0
|
|
20240822,180000,1135803230,2120,2120,2120,2120,0
|
|
20240822,175900,1135803230,2120,2120,2120,2120,0
|
|
20240822,175800,1135803230,2120,2120,2120,2120,0
|
|
20240822,175700,1135803230,2120,2120,2120,2120,0
|
|
20240822,175600,1135803230,2120,2120,2120,2120,0
|
|
20240822,175500,1135803230,2120,2120,2120,2120,0
|
|
20240822,175400,1135803230,2120,2120,2120,2120,0
|
|
20240822,175300,1135803230,2120,2120,2120,2120,0
|
|
20240822,175200,1135803230,2120,2120,2120,2120,0
|
|
20240822,175100,1135803230,2120,2120,2120,2120,0
|
|
20240822,175000,1135803230,2120,2120,2120,2120,0
|
|
20240822,174900,1135803230,2120,2120,2120,2120,0
|
|
20240822,174800,1135803230,2120,2120,2120,2120,0
|
|
20240822,174700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,174600,1135803230,2120,2120,2120,2120,0
|
|
20240822,174500,1135803230,2120,2120,2120,2120,0
|
|
20240822,174400,1135803230,2120,2120,2120,2120,0
|
|
20240822,174300,1135803230,2120,2120,2120,2120,0
|
|
20240822,174200,1135803230,2120,2120,2120,2120,0
|
|
20240822,174100,1135803230,2120,2120,2120,2120,0
|
|
20240822,174000,1135803230,2120,2120,2120,2120,0
|
|
20240822,173900,1135803230,2120,2120,2120,2120,0
|
|
20240822,173800,1135803230,2120,2120,2120,2120,0
|
|
20240822,173700,1135803230,2120,2120,2120,2120,0
|
|
20240822,173600,1135803230,2120,2120,2120,2120,0
|
|
20240822,173500,1135803230,2120,2120,2120,2120,0
|
|
20240822,173400,1135803230,2120,2120,2120,2120,0
|
|
20240822,173300,1135803230,2120,2120,2120,2120,0
|
|
20240822,173200,1135803230,2120,2120,2120,2120,0
|
|
20240822,173100,1135803230,2120,2120,2120,2120,0
|
|
20240822,173000,1135803230,2120,2120,2120,2120,0
|
|
20240822,172900,1135803230,2120,2120,2120,2120,0
|
|
20240822,172800,1135803230,2120,2120,2120,2120,0
|
|
20240822,172700,1135803230,2120,2120,2120,2120,0
|
|
20240822,172600,1135803230,2120,2120,2120,2120,0
|
|
20240822,172500,1135803230,2120,2120,2120,2120,0
|
|
20240822,172400,1135803230,2120,2120,2120,2120,0
|
|
20240822,172300,1135803230,2120,2120,2120,2120,0
|
|
20240822,172200,1135803230,2120,2120,2120,2120,0
|
|
20240822,172100,1135803230,2120,2120,2120,2120,0
|
|
20240822,172000,1135803230,2120,2120,2120,2120,0
|
|
20240822,171900,1135803230,2120,2120,2120,2120,0
|
|
20240822,171800,1135803230,2120,2120,2120,2120,0
|
|
20240822,171700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,171600,1135803230,2120,2120,2120,2120,0
|
|
20240822,171500,1135803230,2120,2120,2120,2120,0
|
|
20240822,171400,1135803230,2120,2120,2120,2120,0
|
|
20240822,171300,1135803230,2120,2120,2120,2120,0
|
|
20240822,171200,1135803230,2120,2120,2120,2120,0
|
|
20240822,171100,1135803230,2120,2120,2120,2120,0
|
|
20240822,171000,1135803230,2120,2120,2120,2120,0
|
|
20240822,170900,1135803230,2120,2120,2120,2120,0
|
|
20240822,170800,1135803230,2120,2120,2120,2120,0
|
|
20240822,170700,1135803230,2120,2120,2120,2120,0
|
|
20240822,170600,1135803230,2120,2120,2120,2120,0
|
|
20240822,170500,1135803230,2120,2120,2120,2120,0
|
|
20240822,170400,1135803230,2120,2120,2120,2120,0
|
|
20240822,170300,1135803230,2120,2120,2120,2120,0
|
|
20240822,170200,1135803230,2120,2120,2120,2120,0
|
|
20240822,170100,1135803230,2120,2120,2120,2120,0
|
|
20240822,170000,1135803230,2120,2120,2120,2120,0
|
|
20240822,165900,1135803230,2120,2120,2120,2120,0
|
|
20240822,165800,1135803230,2120,2120,2120,2120,0
|
|
20240822,165700,1135803230,2120,2120,2120,2120,0
|
|
20240822,165600,1135803230,2120,2120,2120,2120,0
|
|
20240822,165500,1135803230,2120,2120,2120,2120,0
|
|
20240822,165400,1135803230,2120,2120,2120,2120,0
|
|
20240822,165300,1135803230,2120,2120,2120,2120,0
|
|
20240822,165200,1135803230,2120,2120,2120,2120,0
|
|
20240822,165100,1135803230,2120,2120,2120,2120,0
|
|
20240822,165000,1135803230,2120,2120,2120,2120,0
|
|
20240822,164900,1135803230,2120,2120,2120,2120,0
|
|
20240822,164800,1135803230,2120,2120,2120,2120,0
|
|
20240822,164700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,164600,1135803230,2120,2120,2120,2120,0
|
|
20240822,164500,1135803230,2120,2120,2120,2120,0
|
|
20240822,164400,1135803230,2120,2120,2120,2120,0
|
|
20240822,164300,1135803230,2120,2120,2120,2120,0
|
|
20240822,164200,1135803230,2120,2120,2120,2120,0
|
|
20240822,164100,1135803230,2120,2120,2120,2120,0
|
|
20240822,164000,1135803230,2120,2120,2120,2120,0
|
|
20240822,163900,1135803230,2120,2120,2120,2120,0
|
|
20240822,163800,1135803230,2120,2120,2120,2120,0
|
|
20240822,163700,1135803230,2120,2120,2120,2120,0
|
|
20240822,163600,1135803230,2120,2120,2120,2120,0
|
|
20240822,163500,1135803230,2120,2120,2120,2120,0
|
|
20240822,163400,1135803230,2120,2120,2120,2120,0
|
|
20240822,163300,1135803230,2120,2120,2120,2120,0
|
|
20240822,163200,1135803230,2120,2120,2120,2120,0
|
|
20240822,163100,1135803230,2120,2120,2120,2120,0
|
|
20240822,163000,1135803230,2120,2120,2120,2120,0
|
|
20240822,162900,1135803230,2120,2120,2120,2120,0
|
|
20240822,162800,1135803230,2120,2120,2120,2120,0
|
|
20240822,162700,1135803230,2120,2120,2120,2120,0
|
|
20240822,162600,1135803230,2120,2120,2120,2120,0
|
|
20240822,162500,1135803230,2120,2120,2120,2120,0
|
|
20240822,162400,1135803230,2120,2120,2120,2120,0
|
|
20240822,162300,1135803230,2120,2120,2120,2120,0
|
|
20240822,162200,1135803230,2120,2120,2120,2120,0
|
|
20240822,162100,1135803230,2120,2120,2120,2120,0
|
|
20240822,162000,1135803230,2120,2120,2120,2120,0
|
|
20240822,161900,1135803230,2120,2120,2120,2120,0
|
|
20240822,161800,1135803230,2120,2120,2120,2120,0
|
|
20240822,161700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,161600,1135803230,2120,2120,2120,2120,0
|
|
20240822,161500,1135803230,2120,2120,2120,2120,0
|
|
20240822,161400,1135803230,2120,2120,2120,2120,0
|
|
20240822,161300,1135803230,2120,2120,2120,2120,0
|
|
20240822,161200,1135803230,2120,2120,2120,2120,0
|
|
20240822,161100,1135803230,2120,2120,2120,2120,0
|
|
20240822,161000,1135803230,2120,2120,2120,2120,0
|
|
20240822,160900,1135803230,2120,2120,2120,2120,0
|
|
20240822,160800,1135803230,2120,2120,2120,2120,0
|
|
20240822,160700,1135803230,2120,2120,2120,2120,0
|
|
20240822,160600,1135803230,2120,2120,2120,2120,0
|
|
20240822,160500,1135803230,2120,2120,2120,2120,0
|
|
20240822,160400,1135803230,2120,2120,2120,2120,0
|
|
20240822,160300,1135803230,2120,2120,2120,2120,0
|
|
20240822,160200,1135803230,2120,2120,2120,2120,0
|
|
20240822,160100,1135803230,2120,2120,2120,2120,0
|
|
20240822,160000,1135803230,2120,2120,2120,2120,0
|
|
20240822,155900,1135803230,2120,2120,2120,2120,0
|
|
20240822,155800,1135803230,2120,2120,2120,2120,0
|
|
20240822,155700,1135803230,2120,2120,2120,2120,0
|
|
20240822,155600,1135803230,2120,2120,2120,2120,0
|
|
20240822,155500,1135803230,2120,2120,2120,2120,0
|
|
20240822,155400,1135803230,2120,2120,2120,2120,0
|
|
20240822,155300,1135803230,2120,2120,2120,2120,0
|
|
20240822,155200,1135803230,2120,2120,2120,2120,0
|
|
20240822,155100,1135803230,2120,2120,2120,2120,0
|
|
20240822,155000,1135803230,2120,2120,2120,2120,0
|
|
20240822,154900,1135803230,2120,2120,2120,2120,0
|
|
20240822,154800,1135803230,2120,2120,2120,2120,0
|
|
20240822,154700,1135803230,2120,2120,2120,2120,11940
|
|
20240822,154600,1135803230,2120,2120,2120,2120,0
|
|
20240822,154500,1135803230,2120,2120,2120,2120,0
|
|
20240822,154400,1135803230,2120,2120,2120,2120,0
|
|
20240822,154300,1135803230,2120,2120,2120,2120,0
|
|
20240822,154200,1135803230,2120,2120,2120,2120,0
|
|
20240822,154100,1135803230,2120,2120,2120,2120,0
|
|
20240822,154000,1135803230,2120,2120,2120,2120,0
|
|
20240822,153900,1135803230,2120,2120,2120,2120,0
|
|
20240822,153800,1135803230,2120,2120,2120,2120,0
|
|
20240822,153700,1135803230,2120,2120,2120,2120,0
|
|
20240822,153600,1135803230,2120,2120,2120,2120,0
|
|
20240822,153500,1135803230,2120,2120,2120,2120,0
|
|
20240822,153400,1135803230,2120,2120,2120,2120,0
|
|
20240822,153300,1135803230,2120,2120,2120,2120,0
|
|
20240822,153200,1135803230,2120,2120,2120,2120,0
|
|
20240822,153100,1135803230,2120,2120,2120,2120,0
|
|
20240822,153000,1135803230,2120,2120,2120,2120,11940
|
|
20240822,152900,1110490430,2120,2120,2120,2120,0
|
|
20240822,152800,1110490430,2120,2120,2120,2120,0
|
|
20240822,152700,1110490430,2120,2120,2120,2120,0
|
|
20240822,152600,1110490430,2120,2120,2120,2120,0
|
|
20240822,152500,1110490430,2120,2120,2120,2120,0
|
|
20240822,152400,1110490430,2120,2120,2120,2120,0
|
|
20240822,152300,1110490430,2120,2120,2120,2120,0
|
|
20240822,152200,1110490430,2120,2120,2120,2120,0
|
|
20240822,152100,1110490430,2120,2120,2120,2120,0
|
|
20240822,152000,1110490430,2120,2120,2120,2120,0
|
|
20240822,151900,1110490430,2120,2125,2125,2115,200
|
|
20240822,151800,1110067215,2120,2120,2120,2120,2260
|
|
20240822,151700,1105276015,2125,2125,2125,2125,632
|
|
20240822,151600,1103933015,2120,2125,2125,2120,1286
|
|
20240822,151500,1101203515,2120,2130,2130,2120,2531
|
|
20240822,151400,1095833805,2130,2125,2130,2125,14
|
|
20240822,151300,1095804040,2125,2125,2125,2125,4251
|
|
20240822,151200,1086770665,2130,2130,2130,2130,681
|
|
20240822,151100,1085320135,2135,2130,2135,2130,912
|
|
20240822,151000,1083377570,2125,2125,2130,2125,4123
|
|
20240822,150900,1074612825,2130,2125,2130,2120,1610
|
|
20240822,150800,1071193295,2125,2125,2125,2125,887
|
|
20240822,150700,1069308420,2125,2125,2130,2125,975
|
|
20240822,150600,1067236535,2125,2130,2130,2120,514
|
|
20240822,150500,1066146785,2125,2125,2130,2125,2256
|
|
20240822,150400,1061348820,2125,2120,2125,2120,966
|
|
20240822,150300,1059300885,2120,2120,2120,2120,151
|
|
20240822,150200,1058980765,2120,2120,2120,2120,550
|
|
20240822,150100,1057814765,2120,2120,2120,2120,472
|
|
20240822,150000,1056814125,2120,2120,2120,2120,1269
|
|
20240822,145900,1054123845,2120,2120,2120,2120,976
|
|
20240822,145800,1052054725,2125,2125,2125,2125,0
|
|
20240822,145700,1052054725,2125,2120,2125,2120,246
|
|
20240822,145600,1051533200,2115,2115,2115,2115,4
|
|
20240822,145500,1051524740,2120,2115,2120,2115,1110
|
|
20240822,145400,1049176570,2110,2115,2115,2110,4643
|
|
20240822,145300,1039359280,2115,2120,2120,2110,1654
|
|
20240822,145200,1035862435,2115,2120,2120,2110,663
|
|
20240822,145100,1034460420,2120,2120,2120,2120,1
|
|
20240822,145000,1034458300,2120,2115,2120,2115,875
|
|
20240822,144900,1032605005,2115,2115,2120,2115,171
|
|
20240822,144800,1032243320,2120,2120,2120,2110,5394
|
|
20240822,144700,1020853160,2120,2120,2120,2120,3
|
|
20240822,144600,1020846800,2125,2125,2130,2115,715
|
|
20240822,144500,1019332335,2130,2125,2130,2125,127
|
|
20240822,144400,1019062405,2120,2125,2125,2120,6
|
|
20240822,144300,1019049660,2125,2120,2125,2115,1431
|
|
20240822,144200,1016022150,2120,2125,2125,2120,454
|
|
20240822,144100,1015057405,2125,2125,2125,2125,1
|
|
20240822,144000,1015055280,2130,2130,2130,2130,188
|
|
20240822,143900,1014654840,2130,2120,2130,2115,1942
|
|
20240822,143800,1010541875,2125,2125,2125,2125,10
|
|
20240822,143700,1010520625,2125,2125,2125,2125,1
|
|
20240822,143600,1010518500,2120,2125,2125,2120,33
|
|
20240822,143500,1010448380,2125,2130,2130,2110,16543
|
|
20240822,143400,975458075,2130,2130,2130,2130,0
|
|
20240822,143300,975458075,2130,2130,2130,2130,1112
|
|
20240822,143200,973089515,2135,2135,2135,2135,2270
|
|
20240822,143100,968243065,2140,2135,2140,2135,210
|
|
20240822,143000,967794665,2140,2140,2140,2140,0
|
|
20240822,142900,967794665,2140,2140,2140,2140,0
|
|
20240822,142800,967794665,2140,2140,2140,2140,0
|
|
20240822,142700,967794665,2140,2140,2140,2140,0
|
|
20240822,142600,967794665,2140,2135,2140,2135,1428
|
|
20240822,142500,964745785,2135,2135,2135,2135,0
|
|
20240822,142400,964745785,2135,2135,2135,2135,0
|
|
20240822,142300,964745785,2135,2135,2135,2135,400
|
|
20240822,142200,963891785,2135,2135,2135,2135,0
|
|
20240822,142100,963891785,2135,2135,2135,2135,401
|
|
20240822,142000,963035650,2135,2135,2135,2135,0
|
|
20240822,141900,963035650,2135,2130,2135,2130,74
|
|
20240822,141800,962877760,2130,2135,2135,2130,774
|
|
20240822,141700,961226665,2135,2130,2135,2130,326
|
|
20240822,141600,960531945,2135,2135,2135,2135,0
|
|
20240822,141500,960531945,2135,2140,2140,2135,866
|
|
20240822,141400,958680815,2140,2140,2140,2140,777
|
|
20240822,141300,957018035,2140,2140,2140,2140,4
|
|
20240822,141200,957009475,2140,2140,2140,2135,147
|
|
20240822,141100,956695395,2140,2140,2140,2140,1
|
|
20240822,141000,956693255,2140,2140,2140,2140,54
|
|
20240822,140900,956577695,2140,2140,2140,2140,9
|
|
20240822,140800,956558435,2140,2140,2140,2140,0
|
|
20240822,140700,956558435,2140,2140,2140,2140,28
|
|
20240822,140600,956498515,2140,2140,2140,2140,150
|
|
20240822,140500,956177515,2140,2140,2140,2140,1818
|
|
20240822,140400,952286995,2140,2140,2140,2140,0
|
|
20240822,140300,952286995,2140,2135,2140,2135,163
|
|
20240822,140200,951938425,2135,2130,2135,2130,2259
|
|
20240822,140100,947118965,2130,2125,2130,2125,4341
|
|
20240822,140000,937885330,2120,2125,2125,2120,831
|
|
20240822,135900,936119460,2125,2125,2125,2125,50
|
|
20240822,135800,936013210,2125,2125,2125,2125,100
|
|
20240822,135700,935800710,2120,2120,2120,2120,2619
|
|
20240822,135600,930248430,2120,2125,2125,2120,203
|
|
20240822,135500,929818055,2125,2125,2125,2125,15
|
|
20240822,135400,929786180,2125,2125,2125,2120,2741
|
|
20240822,135300,923975240,2125,2130,2130,2125,2524
|
|
20240822,135200,918611510,2130,2130,2130,2130,49
|
|
20240822,135100,918507140,2130,2130,2130,2130,0
|
|
20240822,135000,918507140,2130,2130,2130,2130,0
|
|
20240822,134900,918507140,2130,2130,2130,2125,604
|
|
20240822,134800,917220625,2130,2130,2130,2130,200
|
|
20240822,134700,916794625,2130,2130,2130,2130,50
|
|
20240822,134600,916688125,2135,2135,2135,2135,84
|
|
20240822,134500,916508785,2135,2130,2135,2130,507
|
|
20240822,134400,915427875,2135,2130,2135,2130,1714
|
|
20240822,134300,911777045,2130,2130,2130,2130,0
|
|
20240822,134200,911777045,2130,2130,2130,2130,1000
|
|
20240822,134100,909647045,2135,2135,2135,2135,0
|
|
20240822,134000,909647045,2135,2135,2135,2135,450
|
|
20240822,133900,908686295,2135,2130,2135,2130,1001
|
|
20240822,133800,906554160,2130,2130,2130,2130,43
|
|
20240822,133700,906462570,2130,2130,2130,2130,140
|
|
20240822,133600,906164370,2125,2125,2125,2125,2
|
|
20240822,133500,906160120,2130,2125,2130,2125,5
|
|
20240822,133400,906149475,2130,2130,2130,2130,3067
|
|
20240822,133300,899616765,2135,2135,2135,2135,100
|
|
20240822,133200,899403265,2135,2135,2135,2135,110
|
|
20240822,133100,899168415,2135,2135,2135,2135,10
|
|
20240822,133000,899147065,2135,2135,2135,2135,1
|
|
20240822,132900,899144930,2135,2135,2135,2135,0
|
|
20240822,132800,899144930,2135,2135,2135,2135,609
|
|
20240822,132700,897844715,2140,2135,2140,2135,825
|
|
20240822,132600,896083335,2135,2135,2135,2135,16749
|
|
20240822,132500,860324220,2135,2130,2135,2130,1231
|
|
20240822,132400,857702185,2130,2130,2130,2130,2
|
|
20240822,132300,857697925,2130,2130,2130,2130,13
|
|
20240822,132200,857670235,2130,2130,2130,2130,0
|
|
20240822,132100,857670235,2130,2130,2130,2130,1
|
|
20240822,132000,857668105,2130,2130,2130,2130,0
|
|
20240822,131900,857668105,2130,2130,2130,2130,9
|
|
20240822,131800,857648935,2125,2125,2125,2125,0
|
|
20240822,131700,857648935,2125,2130,2130,2125,3
|
|
20240822,131600,857642555,2125,2125,2125,2125,1
|
|
20240822,131500,857640430,2130,2130,2130,2130,0
|
|
20240822,131400,857640430,2130,2125,2130,2125,695
|
|
20240822,131300,856163550,2125,2125,2125,2125,56
|
|
20240822,131200,856044550,2125,2125,2125,2125,0
|
|
20240822,131100,856044550,2125,2125,2125,2125,51
|
|
20240822,131000,855936175,2125,2125,2125,2125,572
|
|
20240822,130900,854720675,2130,2130,2130,2130,143
|
|
20240822,130800,854416085,2130,2130,2130,2130,3
|
|
20240822,130700,854409695,2130,2130,2130,2130,0
|
|
20240822,130600,854409695,2130,2130,2130,2130,0
|
|
20240822,130500,854409695,2130,2130,2130,2130,0
|
|
20240822,130400,854409695,2130,2125,2130,2125,1043
|
|
20240822,130300,852193310,2120,2120,2120,2120,0
|
|
20240822,130200,852193310,2120,2120,2120,2120,6
|
|
20240822,130100,852180590,2125,2120,2125,2120,414
|
|
20240822,130000,851302905,2120,2120,2120,2120,5
|
|
20240822,125900,851292305,2120,2120,2120,2120,0
|
|
20240822,125800,851292305,2120,2120,2120,2120,51
|
|
20240822,125700,851184185,2120,2120,2120,2120,283
|
|
20240822,125600,850584225,2120,2115,2120,2115,1301
|
|
20240822,125500,847827605,2120,2120,2120,2120,20
|
|
20240822,125400,847785205,2120,2120,2120,2120,5
|
|
20240822,125300,847774605,2120,2120,2120,2120,1
|
|
20240822,125200,847772485,2120,2120,2120,2120,2
|
|
20240822,125100,847768245,2115,2115,2115,2115,383
|
|
20240822,125000,846958200,2115,2115,2115,2115,1
|
|
20240822,124900,846956085,2115,2115,2115,2115,345
|
|
20240822,124800,846226410,2120,2120,2120,2120,0
|
|
20240822,124700,846226410,2120,2120,2120,2120,0
|
|
20240822,124600,846226410,2120,2120,2120,2120,11
|
|
20240822,124500,846203090,2110,2110,2110,2110,225
|
|
20240822,124400,845728340,2110,2110,2110,2110,437
|
|
20240822,124300,844806270,2105,2105,2105,2105,0
|
|
20240822,124200,844806270,2105,2105,2105,2105,0
|
|
20240822,124100,844806270,2105,2120,2120,2100,13166
|
|
20240822,124000,817068055,2115,2115,2115,2110,9617
|
|
20240822,123900,796763010,2125,2125,2125,2125,0
|
|
20240822,123800,796763010,2125,2125,2125,2125,1
|
|
20240822,123700,796760885,2120,2120,2120,2120,0
|
|
20240822,123600,796760885,2120,2120,2120,2120,235
|
|
20240822,123500,796262685,2120,2120,2120,2120,62
|
|
20240822,123400,796131245,2120,2120,2120,2120,0
|
|
20240822,123300,796131245,2120,2120,2120,2120,512
|
|
20240822,123200,795045805,2120,2120,2120,2120,0
|
|
20240822,123100,795045805,2120,2120,2120,2120,25
|
|
20240822,123000,794992805,2120,2120,2120,2120,0
|
|
20240822,122900,794992805,2120,2120,2120,2120,288
|
|
20240822,122800,794382245,2120,2120,2120,2120,748
|
|
20240822,122700,792796485,2120,2120,2120,2120,50
|
|
20240822,122600,792690485,2120,2115,2120,2110,5005
|
|
20240822,122500,782123665,2120,2120,2120,2120,1
|
|
20240822,122400,782121545,2120,2120,2120,2120,75
|
|
20240822,122300,781962545,2120,2120,2120,2120,2
|
|
20240822,122200,781958305,2115,2115,2120,2115,417
|
|
20240822,122100,781076340,2120,2120,2120,2120,1
|
|
20240822,122000,781074220,2115,2115,2115,2115,0
|
|
20240822,121900,781074220,2115,2115,2115,2115,218
|
|
20240822,121800,780613150,2115,2115,2115,2115,12
|
|
20240822,121700,780587770,2110,2115,2115,2110,279
|
|
20240822,121600,779997885,2120,2120,2120,2120,7
|
|
20240822,121500,779983045,2120,2120,2120,2120,10
|
|
20240822,121400,779961845,2115,2115,2115,2115,8
|
|
20240822,121300,779944925,2120,2110,2120,2110,504
|
|
20240822,121200,778881415,2115,2115,2115,2115,203
|
|
20240822,121100,778452070,2120,2120,2120,2120,188
|
|
20240822,121000,778053510,2115,2115,2115,2115,1501
|
|
20240822,120900,774878895,2115,2120,2125,2115,651
|
|
20240822,120800,773501520,2120,2120,2120,2120,1190
|
|
20240822,120700,770978720,2120,2120,2120,2120,0
|
|
20240822,120600,770978720,2120,2120,2120,2120,50
|
|
20240822,120500,770872720,2120,2120,2120,2120,95
|
|
20240822,120400,770671320,2120,2120,2120,2120,536
|
|
20240822,120300,769535000,2120,2120,2120,2120,0
|
|
20240822,120200,769535000,2120,2120,2120,2120,50
|
|
20240822,120100,769429000,2120,2120,2120,2120,20
|
|
20240822,120000,769386600,2120,2120,2120,2120,1319
|
|
20240822,115900,766590320,2120,2115,2120,2115,568
|
|
20240822,115800,765386490,2115,2110,2115,2110,982
|
|
20240822,115700,763309745,2115,2115,2115,2115,100
|
|
20240822,115600,763098245,2115,2115,2115,2115,50
|
|
20240822,115500,762992495,2115,2115,2115,2115,660
|
|
20240822,115400,761596595,2115,2115,2115,2115,1
|
|
20240822,115300,761594480,2115,2115,2115,2115,0
|
|
20240822,115200,761594480,2115,2115,2115,2115,35
|
|
20240822,115100,761520455,2120,2120,2120,2120,503
|
|
20240822,115000,760454095,2115,2115,2115,2115,150
|
|
20240822,114900,760136845,2115,2115,2115,2115,6
|
|
20240822,114800,760124155,2115,2115,2115,2115,1
|
|
20240822,114700,760122040,2110,2115,2115,2110,211
|
|
20240822,114600,759676275,2115,2115,2115,2115,6
|
|
20240822,114500,759663585,2110,2115,2115,2110,320
|
|
20240822,114400,758986790,2115,2115,2115,2115,28
|
|
20240822,114300,758927570,2115,2120,2120,2115,459
|
|
20240822,114200,757956780,2115,2120,2120,2115,5
|
|
20240822,114100,757946200,2115,2115,2115,2115,827
|
|
20240822,114000,756197095,2120,2115,2120,2115,168
|
|
20240822,113900,755841765,2120,2120,2120,2120,0
|
|
20240822,113800,755841765,2120,2120,2120,2120,5
|
|
20240822,113700,755831165,2120,2120,2120,2120,0
|
|
20240822,113600,755831165,2120,2110,2120,2105,1594
|
|
20240822,113500,752471455,2110,2110,2110,2105,837
|
|
20240822,113400,750705645,2110,2115,2115,2110,7219
|
|
20240822,113300,735471355,2120,2120,2120,2120,5
|
|
20240822,113200,735460755,2120,2120,2120,2120,2177
|
|
20240822,113100,730845515,2120,2115,2120,2110,963
|
|
20240822,113000,728811025,2120,2120,2120,2120,29
|
|
20240822,112900,728749545,2115,2125,2125,2115,5793
|
|
20240822,112800,716485050,2130,2130,2130,2130,1
|
|
20240822,112700,716482920,2120,2130,2130,2120,1077
|
|
20240822,112600,714199075,2125,2125,2125,2125,6
|
|
20240822,112500,714186325,2120,2125,2130,2120,26
|
|
20240822,112400,714131100,2120,2125,2125,2120,222
|
|
20240822,112300,713660450,2125,2125,2125,2125,1825
|
|
20240822,112200,709782325,2125,2125,2125,2125,310
|
|
20240822,112100,709123575,2125,2125,2125,2125,33
|
|
20240822,112000,709053450,2125,2120,2125,2120,2117
|
|
20240822,111900,704565175,2125,2125,2125,2125,3517
|
|
20240822,111800,697091550,2130,2125,2130,2125,105
|
|
20240822,111700,696868400,2130,2125,2130,2125,92
|
|
20240822,111600,696672890,2130,2130,2130,2130,24
|
|
20240822,111500,696621770,2130,2130,2130,2130,34
|
|
20240822,111400,696549350,2130,2125,2130,2125,1409
|
|
20240822,111300,693548680,2130,2130,2130,2130,3
|
|
20240822,111200,693542290,2130,2130,2130,2130,886
|
|
20240822,111100,691655110,2130,2130,2130,2130,1500
|
|
20240822,111000,688460110,2135,2135,2135,2135,65
|
|
20240822,110900,688321335,2135,2140,2140,2135,40
|
|
20240822,110800,688235885,2140,2135,2140,2135,378
|
|
20240822,110700,687428845,2135,2135,2135,2135,308
|
|
20240822,110600,686771265,2135,2135,2135,2135,0
|
|
20240822,110500,686771265,2135,2135,2135,2135,0
|
|
20240822,110400,686771265,2135,2135,2135,2135,0
|
|
20240822,110300,686771265,2135,2135,2135,2135,1
|
|
20240822,110200,686769130,2135,2135,2135,2135,1
|
|
20240822,110100,686766995,2135,2135,2135,2135,0
|
|
20240822,110000,686766995,2135,2135,2135,2135,467
|
|
20240822,105900,685769950,2135,2135,2135,2135,235
|
|
20240822,105800,685268225,2135,2135,2135,2135,6
|
|
20240822,105700,685255415,2130,2135,2135,2130,434
|
|
20240822,105600,684330975,2135,2135,2135,2135,0
|
|
20240822,105500,684330975,2135,2135,2135,2135,10
|
|
20240822,105400,684309625,2135,2135,2135,2135,20
|
|
20240822,105300,684266925,2135,2135,2135,2135,10
|
|
20240822,105200,684245575,2135,2135,2135,2135,5
|
|
20240822,105100,684234900,2135,2130,2135,2130,800
|
|
20240822,105000,682529400,2135,2130,2135,2130,389
|
|
20240822,104900,681700755,2125,2140,2140,2125,1299
|
|
20240822,104800,678929875,2135,2135,2140,2135,1084
|
|
20240822,104700,676615475,2135,2135,2135,2125,775
|
|
20240822,104600,674962590,2135,2135,2135,2125,3527
|
|
20240822,104500,667463540,2140,2130,2140,2125,2940
|
|
20240822,104400,661200655,2125,2125,2125,2125,444
|
|
20240822,104300,660257155,2125,2130,2130,2125,2014
|
|
20240822,104200,655977290,2130,2125,2130,2125,307
|
|
20240822,104100,655324880,2130,2130,2130,2130,12
|
|
20240822,104000,655299320,2130,2125,2130,2125,778
|
|
20240822,103900,653646005,2120,2125,2130,2120,6396
|
|
20240822,103800,640085690,2135,2130,2135,2120,3001
|
|
20240822,103700,633709620,2135,2135,2135,2135,100
|
|
20240822,103600,633496120,2135,2130,2140,2125,11751
|
|
20240822,103500,608508150,2140,2140,2140,2130,219
|
|
20240822,103400,608039500,2140,2140,2140,2140,15
|
|
20240822,103300,608007400,2140,2145,2145,2125,10077
|
|
20240822,103200,586533570,2150,2140,2150,2130,12893
|
|
20240822,103100,559017475,2150,2150,2150,2140,9505
|
|
20240822,103000,538649100,2150,2150,2150,2150,25
|
|
20240822,102900,538595350,2150,2160,2160,2150,775
|
|
20240822,102800,536929090,2145,2155,2155,2145,2179
|
|
20240822,102700,532244365,2155,2155,2155,2155,2
|
|
20240822,102600,532240055,2155,2155,2155,2155,1
|
|
20240822,102500,532237900,2160,2160,2160,2160,30
|
|
20240822,102400,532173100,2160,2160,2160,2160,0
|
|
20240822,102300,532173100,2160,2150,2160,2150,301
|
|
20240822,102200,531525940,2160,2160,2160,2160,0
|
|
20240822,102100,531525940,2160,2160,2160,2160,0
|
|
20240822,102000,531525940,2160,2160,2160,2160,0
|
|
20240822,101900,531525940,2160,2160,2160,2160,0
|
|
20240822,101800,531525940,2160,2160,2160,2160,1
|
|
20240822,101700,531523780,2150,2160,2160,2150,1501
|
|
20240822,101600,528296620,2155,2155,2155,2155,123
|
|
20240822,101500,528031555,2155,2160,2160,2155,179
|
|
20240822,101400,527645800,2160,2155,2160,2150,401
|
|
20240822,101300,526782470,2155,2155,2160,2155,600
|
|
20240822,101200,525488220,2160,2150,2160,2150,354
|
|
20240822,101100,524725395,2155,2155,2155,2155,0
|
|
20240822,101000,524725395,2155,2155,2155,2155,52
|
|
20240822,100900,524613335,2150,2150,2150,2150,2790
|
|
20240822,100800,518614835,2150,2150,2150,2150,389
|
|
20240822,100700,517778485,2150,2155,2155,2150,343
|
|
20240822,100600,517040595,2155,2155,2160,2155,1032
|
|
20240822,100500,514816630,2160,2155,2160,2155,109
|
|
20240822,100400,514581730,2150,2155,2155,2150,64
|
|
20240822,100300,514444125,2150,2150,2155,2150,351
|
|
20240822,100200,513689425,2155,2150,2155,2150,6007
|
|
20240822,100100,500774370,2145,2150,2150,2145,3567
|
|
20240822,100000,493113820,2150,2160,2160,2150,188
|
|
20240822,095900,492709125,2160,2150,2160,2150,1301
|
|
20240822,095800,489908965,2150,2160,2160,2150,152
|
|
20240822,095700,489581485,2160,2160,2160,2160,3
|
|
20240822,095600,489575005,2165,2160,2165,2160,506
|
|
20240822,095500,488479540,2165,2160,2165,2150,1007
|
|
20240822,095400,486304425,2160,2155,2160,2155,281
|
|
20240822,095300,485698130,2155,2160,2160,2155,165
|
|
20240822,095200,485341880,2165,2165,2165,2155,104
|
|
20240822,095100,485117030,2150,2165,2165,2150,503
|
|
20240822,095000,484032535,2155,2150,2165,2150,1738
|
|
20240822,094900,480292680,2150,2155,2155,2150,4448
|
|
20240822,094800,470725520,2165,2160,2165,2155,1802
|
|
20240822,094700,466838785,2165,2160,2165,2160,1370
|
|
20240822,094600,463877080,2160,2150,2160,2150,551
|
|
20240822,094500,462687420,2160,2160,2160,2160,6
|
|
20240822,094400,462674460,2160,2150,2160,2145,512
|
|
20240822,094300,461575695,2150,2155,2160,2150,5152
|
|
20240822,094200,450498130,2160,2160,2160,2150,5737
|
|
20240822,094100,438145365,2160,2155,2160,2155,4982
|
|
20240822,094000,427408040,2155,2160,2160,2155,1050
|
|
20240822,093900,425145040,2160,2165,2165,2160,2047
|
|
20240822,093800,420723515,2165,2165,2165,2155,43
|
|
20240822,093700,420630430,2165,2150,2165,2150,4397
|
|
20240822,093600,411176695,2150,2155,2155,2150,1881
|
|
20240822,093500,407131415,2160,2155,2160,2150,4555
|
|
20240822,093400,397313110,2140,2140,2150,2140,3958
|
|
20240822,093300,388835180,2145,2160,2160,2145,11230
|
|
20240822,093200,364696575,2160,2160,2160,2155,561
|
|
20240822,093100,363485235,2165,2165,2165,2160,577
|
|
20240822,093000,362236105,2165,2165,2165,2150,244
|
|
20240822,092900,361710080,2165,2160,2170,2150,18358
|
|
20240822,092800,322191820,2155,2170,2175,2155,14908
|
|
20240822,092700,289996090,2165,2165,2170,2155,13414
|
|
20240822,092600,261005465,2170,2175,2180,2160,13319
|
|
20240822,092500,232163560,2175,2185,2185,2175,6459
|
|
20240822,092400,218081580,2185,2190,2195,2185,2650
|
|
20240822,092300,212280250,2195,2195,2195,2190,274
|
|
20240822,092200,211679700,2190,2190,2190,2190,0
|
|
20240822,092100,211679700,2190,2195,2195,2190,1139
|
|
20240822,092000,209183300,2195,2185,2205,2185,2129
|
|
20240822,091900,204499515,2195,2180,2195,2180,5089
|
|
20240822,091800,193354720,2180,2185,2190,2180,1848
|
|
20240822,091700,189316210,2190,2190,2190,2190,48
|
|
20240822,091600,189211090,2185,2190,2195,2180,5208
|
|
20240822,091500,177841530,2185,2190,2195,2185,1247
|
|
20240822,091400,175115220,2190,2190,2195,2190,1801
|
|
20240822,091300,171171020,2190,2195,2195,2190,450
|
|
20240822,091200,170184500,2200,2200,2200,2190,409
|
|
20240822,091100,169286295,2200,2205,2205,2165,27868
|
|
20240822,091000,108497855,2210,2200,2210,2190,964
|
|
20240822,090900,106380385,2195,2190,2195,2190,7754
|
|
20240822,090800,89398875,2190,2205,2205,2190,4650
|
|
20240822,090700,79186975,2200,2205,2205,2200,2194
|
|
20240822,090600,74351405,2210,2225,2225,2150,17781
|
|
20240822,090500,35430145,2225,2225,2225,2220,823
|
|
20240822,090400,33602375,2220,2220,2240,2220,3283
|
|
20240822,090300,26300670,2220,2240,2240,2220,806
|
|
20240822,090200,24509255,2235,2235,2235,2220,2846
|
|
20240822,090100,18158625,2230,2235,2235,2230,1123
|
|
20240822,090000,15651310,2230,2235,2245,2230,7007
|