630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192700,1068239540,5940,5940,5940,5940,1601
|
|
20240822,192600,1068239540,5940,5940,5940,5940,0
|
|
20240822,192500,1068239540,5940,5940,5940,5940,0
|
|
20240822,192400,1068239540,5940,5940,5940,5940,0
|
|
20240822,192300,1068239540,5940,5940,5940,5940,0
|
|
20240822,192200,1068239540,5940,5940,5940,5940,0
|
|
20240822,192100,1068239540,5940,5940,5940,5940,0
|
|
20240822,192000,1068239540,5940,5940,5940,5940,0
|
|
20240822,191900,1068239540,5940,5940,5940,5940,0
|
|
20240822,191800,1068239540,5940,5940,5940,5940,0
|
|
20240822,191700,1068239540,5940,5940,5940,5940,0
|
|
20240822,191600,1068239540,5940,5940,5940,5940,0
|
|
20240822,191500,1068239540,5940,5940,5940,5940,0
|
|
20240822,191400,1068239540,5940,5940,5940,5940,0
|
|
20240822,191300,1068239540,5940,5940,5940,5940,0
|
|
20240822,191200,1068239540,5940,5940,5940,5940,0
|
|
20240822,191100,1068239540,5940,5940,5940,5940,0
|
|
20240822,191000,1068239540,5940,5940,5940,5940,0
|
|
20240822,190900,1068239540,5940,5940,5940,5940,0
|
|
20240822,190800,1068239540,5940,5940,5940,5940,0
|
|
20240822,190700,1068239540,5940,5940,5940,5940,0
|
|
20240822,190600,1068239540,5940,5940,5940,5940,0
|
|
20240822,190500,1068239540,5940,5940,5940,5940,0
|
|
20240822,190400,1068239540,5940,5940,5940,5940,0
|
|
20240822,190300,1068239540,5940,5940,5940,5940,0
|
|
20240822,190200,1068239540,5940,5940,5940,5940,0
|
|
20240822,190100,1068239540,5940,5940,5940,5940,0
|
|
20240822,190000,1068239540,5940,5940,5940,5940,0
|
|
20240822,185900,1068239540,5940,5940,5940,5940,0
|
|
20240822,185800,1068239540,5940,5940,5940,5940,0
|
|
20240822,185700,1068239540,5940,5940,5940,5940,1601
|
|
20240822,185600,1068239540,5940,5940,5940,5940,0
|
|
20240822,185500,1068239540,5940,5940,5940,5940,0
|
|
20240822,185400,1068239540,5940,5940,5940,5940,0
|
|
20240822,185300,1068239540,5940,5940,5940,5940,0
|
|
20240822,185200,1068239540,5940,5940,5940,5940,0
|
|
20240822,185100,1068239540,5940,5940,5940,5940,0
|
|
20240822,185000,1068239540,5940,5940,5940,5940,0
|
|
20240822,184900,1068239540,5940,5940,5940,5940,0
|
|
20240822,184800,1068239540,5940,5940,5940,5940,0
|
|
20240822,184700,1068239540,5940,5940,5940,5940,0
|
|
20240822,184600,1068239540,5940,5940,5940,5940,0
|
|
20240822,184500,1068239540,5940,5940,5940,5940,0
|
|
20240822,184400,1068239540,5940,5940,5940,5940,0
|
|
20240822,184300,1068239540,5940,5940,5940,5940,0
|
|
20240822,184200,1068239540,5940,5940,5940,5940,0
|
|
20240822,184100,1068239540,5940,5940,5940,5940,0
|
|
20240822,184000,1068239540,5940,5940,5940,5940,0
|
|
20240822,183900,1068239540,5940,5940,5940,5940,0
|
|
20240822,183800,1068239540,5940,5940,5940,5940,0
|
|
20240822,183700,1068239540,5940,5940,5940,5940,0
|
|
20240822,183600,1068239540,5940,5940,5940,5940,0
|
|
20240822,183500,1068239540,5940,5940,5940,5940,0
|
|
20240822,183400,1068239540,5940,5940,5940,5940,0
|
|
20240822,183300,1068239540,5940,5940,5940,5940,0
|
|
20240822,183200,1068239540,5940,5940,5940,5940,0
|
|
20240822,183100,1068239540,5940,5940,5940,5940,0
|
|
20240822,183000,1068239540,5940,5940,5940,5940,0
|
|
20240822,182900,1068239540,5940,5940,5940,5940,0
|
|
20240822,182800,1068239540,5940,5940,5940,5940,0
|
|
20240822,182700,1068239540,5940,5940,5940,5940,1601
|
|
20240822,182600,1068239540,5940,5940,5940,5940,0
|
|
20240822,182500,1068239540,5940,5940,5940,5940,0
|
|
20240822,182400,1068239540,5940,5940,5940,5940,0
|
|
20240822,182300,1068239540,5940,5940,5940,5940,0
|
|
20240822,182200,1068239540,5940,5940,5940,5940,0
|
|
20240822,182100,1068239540,5940,5940,5940,5940,0
|
|
20240822,182000,1068239540,5940,5940,5940,5940,0
|
|
20240822,181900,1068239540,5940,5940,5940,5940,0
|
|
20240822,181800,1068239540,5940,5940,5940,5940,0
|
|
20240822,181700,1068239540,5940,5940,5940,5940,0
|
|
20240822,181600,1068239540,5940,5940,5940,5940,0
|
|
20240822,181500,1068239540,5940,5940,5940,5940,0
|
|
20240822,181400,1068239540,5940,5940,5940,5940,0
|
|
20240822,181300,1068239540,5940,5940,5940,5940,0
|
|
20240822,181200,1068239540,5940,5940,5940,5940,0
|
|
20240822,181100,1068239540,5940,5940,5940,5940,0
|
|
20240822,181000,1068239540,5940,5940,5940,5940,0
|
|
20240822,180900,1068239540,5940,5940,5940,5940,0
|
|
20240822,180800,1068239540,5940,5940,5940,5940,0
|
|
20240822,180700,1068239540,5940,5940,5940,5940,0
|
|
20240822,180600,1068239540,5940,5940,5940,5940,0
|
|
20240822,180500,1068239540,5940,5940,5940,5940,0
|
|
20240822,180400,1068239540,5940,5940,5940,5940,0
|
|
20240822,180300,1068239540,5940,5940,5940,5940,0
|
|
20240822,180200,1068239540,5940,5940,5940,5940,0
|
|
20240822,180100,1068239540,5940,5940,5940,5940,0
|
|
20240822,180000,1068239540,5940,5940,5940,5940,0
|
|
20240822,175900,1068239540,5940,5940,5940,5940,0
|
|
20240822,175800,1068239540,5940,5940,5940,5940,0
|
|
20240822,175700,1068239540,5940,5940,5940,5940,1601
|
|
20240822,175600,1068239540,5940,5940,5940,5940,0
|
|
20240822,175500,1068239540,5940,5940,5940,5940,0
|
|
20240822,175400,1068239540,5940,5940,5940,5940,0
|
|
20240822,175300,1068239540,5940,5940,5940,5940,0
|
|
20240822,175200,1068239540,5940,5940,5940,5940,0
|
|
20240822,175100,1068239540,5940,5940,5940,5940,0
|
|
20240822,175000,1068239540,5940,5940,5940,5940,0
|
|
20240822,174900,1068239540,5940,5940,5940,5940,0
|
|
20240822,174800,1068239540,5940,5940,5940,5940,0
|
|
20240822,174700,1068239540,5940,5940,5940,5940,0
|
|
20240822,174600,1068239540,5940,5940,5940,5940,0
|
|
20240822,174500,1068239540,5940,5940,5940,5940,0
|
|
20240822,174400,1068239540,5940,5940,5940,5940,0
|
|
20240822,174300,1068239540,5940,5940,5940,5940,0
|
|
20240822,174200,1068239540,5940,5940,5940,5940,0
|
|
20240822,174100,1068239540,5940,5940,5940,5940,0
|
|
20240822,174000,1068239540,5940,5940,5940,5940,0
|
|
20240822,173900,1068239540,5940,5940,5940,5940,0
|
|
20240822,173800,1068239540,5940,5940,5940,5940,0
|
|
20240822,173700,1068239540,5940,5940,5940,5940,0
|
|
20240822,173600,1068239540,5940,5940,5940,5940,0
|
|
20240822,173500,1068239540,5940,5940,5940,5940,0
|
|
20240822,173400,1068239540,5940,5940,5940,5940,0
|
|
20240822,173300,1068239540,5940,5940,5940,5940,0
|
|
20240822,173200,1068239540,5940,5940,5940,5940,0
|
|
20240822,173100,1068239540,5940,5940,5940,5940,0
|
|
20240822,173000,1068239540,5940,5940,5940,5940,0
|
|
20240822,172900,1068239540,5940,5940,5940,5940,0
|
|
20240822,172800,1068239540,5940,5940,5940,5940,0
|
|
20240822,172700,1068239540,5940,5940,5940,5940,1601
|
|
20240822,172600,1068239540,5940,5940,5940,5940,0
|
|
20240822,172500,1068239540,5940,5940,5940,5940,0
|
|
20240822,172400,1068239540,5940,5940,5940,5940,0
|
|
20240822,172300,1068239540,5940,5940,5940,5940,0
|
|
20240822,172200,1068239540,5940,5940,5940,5940,0
|
|
20240822,172100,1068239540,5940,5940,5940,5940,0
|
|
20240822,172000,1068239540,5940,5940,5940,5940,0
|
|
20240822,171900,1068239540,5940,5940,5940,5940,0
|
|
20240822,171800,1068239540,5940,5940,5940,5940,0
|
|
20240822,171700,1068239540,5940,5940,5940,5940,0
|
|
20240822,171600,1068239540,5940,5940,5940,5940,0
|
|
20240822,171500,1068239540,5940,5940,5940,5940,0
|
|
20240822,171400,1068239540,5940,5940,5940,5940,0
|
|
20240822,171300,1068239540,5940,5940,5940,5940,0
|
|
20240822,171200,1068239540,5940,5940,5940,5940,0
|
|
20240822,171100,1068239540,5940,5940,5940,5940,0
|
|
20240822,171000,1068239540,5940,5940,5940,5940,0
|
|
20240822,170900,1068239540,5940,5940,5940,5940,0
|
|
20240822,170800,1068239540,5940,5940,5940,5940,0
|
|
20240822,170700,1068239540,5940,5940,5940,5940,0
|
|
20240822,170600,1068239540,5940,5940,5940,5940,0
|
|
20240822,170500,1068239540,5940,5940,5940,5940,0
|
|
20240822,170400,1068239540,5940,5940,5940,5940,0
|
|
20240822,170300,1068239540,5940,5940,5940,5940,0
|
|
20240822,170200,1068239540,5940,5940,5940,5940,0
|
|
20240822,170100,1068239540,5940,5940,5940,5940,0
|
|
20240822,170000,1068239540,5940,5940,5940,5940,0
|
|
20240822,165900,1068239540,5940,5940,5940,5940,0
|
|
20240822,165800,1068239540,5940,5940,5940,5940,0
|
|
20240822,165700,1068239540,5940,5940,5940,5940,1601
|
|
20240822,165600,1068239540,5940,5940,5940,5940,0
|
|
20240822,165500,1068239540,5940,5940,5940,5940,0
|
|
20240822,165400,1068239540,5940,5940,5940,5940,0
|
|
20240822,165300,1068239540,5940,5940,5940,5940,0
|
|
20240822,165200,1068239540,5940,5940,5940,5940,0
|
|
20240822,165100,1068239540,5940,5940,5940,5940,0
|
|
20240822,165000,1068239540,5940,5940,5940,5940,0
|
|
20240822,164900,1068239540,5940,5940,5940,5940,0
|
|
20240822,164800,1068239540,5940,5940,5940,5940,0
|
|
20240822,164700,1068239540,5940,5940,5940,5940,0
|
|
20240822,164600,1068239540,5940,5940,5940,5940,0
|
|
20240822,164500,1068239540,5940,5940,5940,5940,0
|
|
20240822,164400,1068239540,5940,5940,5940,5940,0
|
|
20240822,164300,1068239540,5940,5940,5940,5940,0
|
|
20240822,164200,1068239540,5940,5940,5940,5940,0
|
|
20240822,164100,1068239540,5940,5940,5940,5940,0
|
|
20240822,164000,1068239540,5940,5940,5940,5940,0
|
|
20240822,163900,1068239540,5940,5940,5940,5940,0
|
|
20240822,163800,1068239540,5940,5940,5940,5940,0
|
|
20240822,163700,1068239540,5940,5940,5940,5940,0
|
|
20240822,163600,1068239540,5940,5940,5940,5940,0
|
|
20240822,163500,1068239540,5940,5940,5940,5940,0
|
|
20240822,163400,1068239540,5940,5940,5940,5940,0
|
|
20240822,163300,1068239540,5940,5940,5940,5940,0
|
|
20240822,163200,1068239540,5940,5940,5940,5940,0
|
|
20240822,163100,1068239540,5940,5940,5940,5940,0
|
|
20240822,163000,1068239540,5940,5940,5940,5940,0
|
|
20240822,162900,1068239540,5940,5940,5940,5940,0
|
|
20240822,162800,1068239540,5940,5940,5940,5940,0
|
|
20240822,162700,1068239540,5940,5940,5940,5940,1601
|
|
20240822,162600,1068239540,5940,5940,5940,5940,0
|
|
20240822,162500,1068239540,5940,5940,5940,5940,0
|
|
20240822,162400,1068239540,5940,5940,5940,5940,0
|
|
20240822,162300,1068239540,5940,5940,5940,5940,0
|
|
20240822,162200,1068239540,5940,5940,5940,5940,0
|
|
20240822,162100,1068239540,5940,5940,5940,5940,0
|
|
20240822,162000,1068239540,5940,5940,5940,5940,0
|
|
20240822,161900,1068239540,5940,5940,5940,5940,0
|
|
20240822,161800,1068239540,5940,5940,5940,5940,0
|
|
20240822,161700,1068239540,5940,5940,5940,5940,0
|
|
20240822,161600,1068239540,5940,5940,5940,5940,0
|
|
20240822,161500,1068239540,5940,5940,5940,5940,0
|
|
20240822,161400,1068239540,5940,5940,5940,5940,0
|
|
20240822,161300,1068239540,5940,5940,5940,5940,0
|
|
20240822,161200,1068239540,5940,5940,5940,5940,0
|
|
20240822,161100,1068239540,5940,5940,5940,5940,0
|
|
20240822,161000,1068239540,5940,5940,5940,5940,0
|
|
20240822,160900,1068239540,5940,5940,5940,5940,0
|
|
20240822,160800,1068239540,5940,5940,5940,5940,0
|
|
20240822,160700,1068239540,5940,5940,5940,5940,0
|
|
20240822,160600,1068239540,5940,5940,5940,5940,0
|
|
20240822,160500,1068239540,5940,5940,5940,5940,0
|
|
20240822,160400,1068239540,5940,5940,5940,5940,0
|
|
20240822,160300,1068239540,5940,5940,5940,5940,0
|
|
20240822,160200,1068239540,5940,5940,5940,5940,0
|
|
20240822,160100,1068239540,5940,5940,5940,5940,0
|
|
20240822,160000,1068239540,5940,5940,5940,5940,0
|
|
20240822,155900,1068239540,5940,5940,5940,5940,0
|
|
20240822,155800,1068239540,5940,5940,5940,5940,0
|
|
20240822,155700,1068239540,5940,5940,5940,5940,1601
|
|
20240822,155600,1068239540,5940,5940,5940,5940,0
|
|
20240822,155500,1068239540,5940,5940,5940,5940,0
|
|
20240822,155400,1068239540,5940,5940,5940,5940,0
|
|
20240822,155300,1068239540,5940,5940,5940,5940,0
|
|
20240822,155200,1068239540,5940,5940,5940,5940,0
|
|
20240822,155100,1068239540,5940,5940,5940,5940,0
|
|
20240822,155000,1068239540,5940,5940,5940,5940,0
|
|
20240822,154900,1068239540,5940,5940,5940,5940,0
|
|
20240822,154800,1068239540,5940,5940,5940,5940,0
|
|
20240822,154700,1068239540,5940,5940,5940,5940,0
|
|
20240822,154600,1068239540,5940,5940,5940,5940,0
|
|
20240822,154500,1068239540,5940,5940,5940,5940,0
|
|
20240822,154400,1068239540,5940,5940,5940,5940,0
|
|
20240822,154300,1068239540,5940,5940,5940,5940,0
|
|
20240822,154200,1068239540,5940,5940,5940,5940,0
|
|
20240822,154100,1068239540,5940,5940,5940,5940,0
|
|
20240822,154000,1068239540,5940,5940,5940,5940,0
|
|
20240822,153900,1068239540,5940,5940,5940,5940,0
|
|
20240822,153800,1068239540,5940,5940,5940,5940,0
|
|
20240822,153700,1068239540,5940,5940,5940,5940,0
|
|
20240822,153600,1068239540,5940,5940,5940,5940,0
|
|
20240822,153500,1068239540,5940,5940,5940,5940,0
|
|
20240822,153400,1068239540,5940,5940,5940,5940,0
|
|
20240822,153300,1068239540,5940,5940,5940,5940,0
|
|
20240822,153200,1068239540,5940,5940,5940,5940,0
|
|
20240822,153100,1068239540,5940,5940,5940,5940,0
|
|
20240822,153000,1068239540,5940,5940,5940,5940,1601
|
|
20240822,152900,1058729600,5960,5960,5960,5960,0
|
|
20240822,152800,1058729600,5960,5960,5960,5960,0
|
|
20240822,152700,1058729600,5960,5960,5960,5960,0
|
|
20240822,152600,1058729600,5960,5960,5960,5960,0
|
|
20240822,152500,1058729600,5960,5960,5960,5960,0
|
|
20240822,152400,1058729600,5960,5960,5960,5960,0
|
|
20240822,152300,1058729600,5960,5960,5960,5960,0
|
|
20240822,152200,1058729600,5960,5960,5960,5960,0
|
|
20240822,152100,1058729600,5960,5960,5960,5960,0
|
|
20240822,152000,1058729600,5960,5960,5960,5960,0
|
|
20240822,151900,1058729600,5960,5950,5960,5930,244
|
|
20240822,151800,1057281830,5940,5930,5950,5930,1334
|
|
20240822,151700,1049347430,5950,5950,5950,5940,617
|
|
20240822,151600,1045681300,5950,5950,5950,5940,344
|
|
20240822,151500,1043637750,5950,5940,5950,5940,79
|
|
20240822,151400,1043168180,5940,5940,5940,5940,335
|
|
20240822,151300,1041178280,5940,5950,5950,5940,804
|
|
20240822,151200,1036402510,5940,5940,5950,5940,502
|
|
20240822,151100,1033419630,5950,5950,5960,5950,741
|
|
20240822,151000,1029010660,5950,5950,5950,5950,30
|
|
20240822,150900,1028832160,5950,5950,5950,5950,410
|
|
20240822,150800,1026392660,5940,5950,5950,5940,221
|
|
20240822,150700,1025078920,5940,5950,5950,5940,293
|
|
20240822,150600,1023337300,5930,5940,5940,5930,14845
|
|
20240822,150500,935159410,5940,5940,5950,5940,276
|
|
20240822,150400,933519170,5940,5930,5940,5930,1059
|
|
20240822,150300,927231180,5930,5930,5930,5930,47
|
|
20240822,150200,926952470,5940,5940,5940,5930,1511
|
|
20240822,150100,917979570,5940,5940,5940,5940,898
|
|
20240822,150000,912645450,5940,5950,5950,5940,590
|
|
20240822,145900,909140800,5950,5950,5950,5940,542
|
|
20240822,145800,905920910,5950,5950,5950,5940,1792
|
|
20240822,145700,895275260,5960,5950,5960,5950,195
|
|
20240822,145600,894114790,5960,5950,5960,5950,795
|
|
20240822,145500,889384230,5960,5960,5960,5960,10
|
|
20240822,145400,889324630,5950,5960,5960,5940,4173
|
|
20240822,145300,864495580,5960,5960,5960,5950,112
|
|
20240822,145200,863828560,5960,5980,5980,5960,4
|
|
20240822,145100,863804700,5950,5980,5980,5950,14
|
|
20240822,145000,863721340,5950,5960,5960,5950,318
|
|
20240822,144900,861826560,5960,5960,5970,5960,134
|
|
20240822,144800,861027870,5960,5970,5970,5960,192
|
|
20240822,144700,859883360,5970,5960,5970,5960,1799
|
|
20240822,144600,849160660,5960,5970,5970,5960,369
|
|
20240822,144500,846959730,5970,5970,5970,5960,174
|
|
20240822,144400,845921170,5960,5960,5960,5960,55
|
|
20240822,144300,845593370,5970,5970,5970,5970,202
|
|
20240822,144200,844387430,5970,5970,5970,5960,475
|
|
20240822,144100,841553680,5960,5970,5970,5960,193
|
|
20240822,144000,840402400,5960,5970,5970,5960,215
|
|
20240822,143900,839118940,5970,5970,5970,5970,28
|
|
20240822,143800,838951780,5960,5960,5960,5960,286
|
|
20240822,143700,837247220,5970,5970,5970,5970,5
|
|
20240822,143600,837217370,5960,5960,5960,5960,0
|
|
20240822,143500,837217370,5960,5960,5960,5960,423
|
|
20240822,143400,834696290,5960,5960,5960,5960,4
|
|
20240822,143300,834672450,5960,5960,5960,5960,147
|
|
20240822,143200,833796330,5960,5960,5960,5960,1758
|
|
20240822,143100,823318650,5960,5960,5960,5960,237
|
|
20240822,143000,821906130,5960,5960,5960,5960,25
|
|
20240822,142900,821757130,5950,5960,5960,5950,549
|
|
20240822,142800,818486610,5950,5960,5960,5950,485
|
|
20240822,142700,815598260,5960,5960,5960,5960,10
|
|
20240822,142600,815538660,5960,5960,5960,5960,208
|
|
20240822,142500,814298980,5960,5960,5960,5960,65
|
|
20240822,142400,813911580,5950,5950,5950,5950,2
|
|
20240822,142300,813899680,5960,5960,5960,5950,582
|
|
20240822,142200,810435960,5960,5960,5960,5960,44
|
|
20240822,142100,810173720,5960,5960,5960,5960,1407
|
|
20240822,142000,801788000,5960,5950,5960,5950,101
|
|
20240822,141900,801187040,5950,5960,5960,5950,267
|
|
20240822,141800,799595740,5950,5960,5960,5950,2618
|
|
20240822,141700,783992860,5970,5970,5970,5960,115
|
|
20240822,141600,783307320,5970,5970,5970,5960,586
|
|
20240822,141500,779809000,5970,5970,5970,5970,1
|
|
20240822,141400,779803030,5970,5970,5970,5960,311
|
|
20240822,141300,777949360,5970,5970,5970,5970,40
|
|
20240822,141200,777710560,5970,5960,5970,5960,184
|
|
20240822,141100,776613390,5970,5970,5970,5970,5
|
|
20240822,141000,776583540,5970,5970,5970,5970,3
|
|
20240822,140900,776565630,5970,5960,5970,5960,403
|
|
20240822,140800,774163740,5960,5970,5970,5960,518
|
|
20240822,140700,771076430,5960,5960,5960,5960,3
|
|
20240822,140600,771058550,5960,5970,5970,5960,235
|
|
20240822,140500,769657750,5970,5970,5970,5960,160
|
|
20240822,140400,768703420,5970,5970,5970,5960,524
|
|
20240822,140300,765575160,5970,5970,5970,5970,166
|
|
20240822,140200,764584140,5970,5970,5970,5970,250
|
|
20240822,140100,763091640,5960,5970,5970,5960,37
|
|
20240822,140000,762870790,5970,5970,5970,5960,127
|
|
20240822,135900,762113820,5960,5970,5970,5960,153
|
|
20240822,135800,761201310,5970,5970,5970,5970,100
|
|
20240822,135700,760604310,5970,5970,5970,5970,6
|
|
20240822,135600,760568490,5970,5970,5970,5970,1
|
|
20240822,135500,760562520,5970,5970,5970,5970,623
|
|
20240822,135400,756843210,5970,5980,5980,5970,1261
|
|
20240822,135300,749315030,5970,5970,5970,5970,77
|
|
20240822,135200,748855340,5990,5970,5990,5970,174
|
|
20240822,135100,747816540,5970,5990,5990,5970,590
|
|
20240822,135000,744294040,5990,5990,5990,5990,1
|
|
20240822,134900,744288050,5990,5990,5990,5990,1
|
|
20240822,134800,744282060,5970,5970,5970,5970,183
|
|
20240822,134700,743189550,6000,5980,6000,5980,176
|
|
20240822,134600,742137030,6000,6000,6000,6000,51
|
|
20240822,134500,741831030,5980,5990,6000,5980,175
|
|
20240822,134400,740784500,5980,6000,6000,5980,288
|
|
20240822,134300,739059960,5980,6000,6000,5980,183
|
|
20240822,134200,737965420,5970,5980,6000,5970,593
|
|
20240822,134100,734420940,5980,5980,5980,5980,210
|
|
20240822,134000,733165140,5990,5990,5990,5990,3
|
|
20240822,133900,733147170,5990,5990,5990,5990,0
|
|
20240822,133800,733147170,5990,5990,5990,5990,217
|
|
20240822,133700,731847340,5990,5990,5990,5990,381
|
|
20240822,133600,729565150,6000,6000,6000,6000,21
|
|
20240822,133500,729439150,6000,6000,6000,6000,28
|
|
20240822,133400,729271150,6020,6020,6020,6020,0
|
|
20240822,133300,729271150,6020,6020,6020,6020,1
|
|
20240822,133200,729265130,6020,6020,6020,6020,102
|
|
20240822,133100,728651090,6020,6020,6020,6020,1
|
|
20240822,133000,728645070,6030,6030,6030,6030,0
|
|
20240822,132900,728645070,6030,6030,6030,6030,6
|
|
20240822,132800,728608890,6030,6020,6030,6020,5
|
|
20240822,132700,728578770,6020,6020,6020,6020,1
|
|
20240822,132600,728572750,5990,5990,5990,5990,0
|
|
20240822,132500,728572750,5990,6000,6000,5990,17
|
|
20240822,132400,728470900,6000,6020,6020,6000,2098
|
|
20240822,132300,715875470,6020,6020,6020,6020,202
|
|
20240822,132200,714659430,6030,6030,6030,6030,0
|
|
20240822,132100,714659430,6030,6030,6030,6030,49
|
|
20240822,132000,714363960,6030,6030,6030,6030,0
|
|
20240822,131900,714363960,6030,6030,6030,6030,201
|
|
20240822,131800,713151930,6030,6030,6030,6030,0
|
|
20240822,131700,713151930,6030,6030,6030,6030,0
|
|
20240822,131600,713151930,6030,6030,6030,6030,17
|
|
20240822,131500,713049420,6030,6030,6030,6030,0
|
|
20240822,131400,713049420,6030,6030,6030,6030,1
|
|
20240822,131300,713043390,6020,6020,6020,6020,0
|
|
20240822,131200,713043390,6020,6020,6020,6020,6
|
|
20240822,131100,713007270,6010,6010,6010,6010,30
|
|
20240822,131000,712826970,6030,6030,6030,6030,0
|
|
20240822,130900,712826970,6030,6030,6030,6030,0
|
|
20240822,130800,712826970,6030,6030,6030,6030,0
|
|
20240822,130700,712826970,6030,6020,6030,6020,204
|
|
20240822,130600,711598850,6020,6020,6020,6020,1300
|
|
20240822,130500,703772850,6010,6010,6010,6010,0
|
|
20240822,130400,703772850,6010,6010,6010,6010,0
|
|
20240822,130300,703772850,6010,6010,6010,6010,66
|
|
20240822,130200,703376190,6010,6010,6020,6010,221
|
|
20240822,130100,702047970,6010,6010,6010,6010,363
|
|
20240822,130000,699866340,6010,5990,6010,5990,105
|
|
20240822,125900,699235930,6010,5980,6010,5980,90
|
|
20240822,125800,698696580,5980,5980,5980,5980,0
|
|
20240822,125700,698696580,5980,5980,5980,5980,1
|
|
20240822,125600,698690600,6010,5990,6010,5990,400
|
|
20240822,125500,696291950,5980,5980,5980,5980,296
|
|
20240822,125400,694521870,5970,5970,5970,5970,0
|
|
20240822,125300,694521870,5970,5970,5970,5970,20
|
|
20240822,125200,694402470,5970,5970,5970,5970,10
|
|
20240822,125100,694342770,5970,5970,5970,5970,1
|
|
20240822,125000,694336800,5970,5970,5970,5970,0
|
|
20240822,124900,694336800,5970,5970,5970,5970,0
|
|
20240822,124800,694336800,5970,5970,5970,5970,2
|
|
20240822,124700,694324860,5970,5960,5970,5960,240
|
|
20240822,124600,692893560,5970,5960,5970,5960,52
|
|
20240822,124500,692583620,5960,5960,5960,5960,30
|
|
20240822,124400,692404820,5960,5970,5970,5960,799
|
|
20240822,124300,687642770,5970,5970,5970,5970,2
|
|
20240822,124200,687630830,5980,5980,5980,5980,17
|
|
20240822,124100,687529170,5960,5960,5960,5960,107
|
|
20240822,124000,686891450,5960,5960,5960,5960,300
|
|
20240822,123900,685103450,5960,5960,5960,5960,46
|
|
20240822,123800,684829290,5960,5960,5960,5960,0
|
|
20240822,123700,684829290,5960,5960,5960,5960,100
|
|
20240822,123600,684233290,5960,5980,5990,5960,578
|
|
20240822,123500,680787320,5980,5980,5980,5980,79
|
|
20240822,123400,680314900,5980,5980,5980,5980,30
|
|
20240822,123300,680135500,5980,5980,5980,5980,207
|
|
20240822,123200,678897640,5980,5970,5980,5960,704
|
|
20240822,123100,674697540,5970,5970,5970,5970,64
|
|
20240822,123000,674315460,5970,5980,5980,5970,120
|
|
20240822,122900,673598940,5980,5980,5980,5980,117
|
|
20240822,122800,672899280,5980,5980,5980,5980,116
|
|
20240822,122700,672205600,5970,5970,5970,5970,0
|
|
20240822,122600,672205600,5970,5970,5970,5970,0
|
|
20240822,122500,672205600,5970,5970,5970,5970,754
|
|
20240822,122400,667704220,5970,5970,5970,5970,0
|
|
20240822,122300,667704220,5970,5970,5970,5970,2
|
|
20240822,122200,667692280,5970,5970,5970,5970,0
|
|
20240822,122100,667692280,5970,5970,5970,5970,0
|
|
20240822,122000,667692280,5970,5970,5970,5970,30
|
|
20240822,121900,667513180,5970,5960,5970,5950,443
|
|
20240822,121800,664875910,5950,5950,5950,5950,0
|
|
20240822,121700,664875910,5950,5950,5950,5950,541
|
|
20240822,121600,661656960,5970,5970,5970,5970,12
|
|
20240822,121500,661585320,5960,5970,5970,5960,988
|
|
20240822,121400,655687860,5970,5980,5980,5970,1133
|
|
20240822,121300,648923590,5980,5980,5980,5980,1
|
|
20240822,121200,648917610,5980,5980,5980,5980,76
|
|
20240822,121100,648463130,5980,6000,6000,5980,3
|
|
20240822,121000,648445170,5980,5980,5980,5980,259
|
|
20240822,120900,646896350,5980,6000,6000,5980,111
|
|
20240822,120800,646230790,6000,6000,6000,6000,0
|
|
20240822,120700,646230790,6000,6000,6000,6000,3
|
|
20240822,120600,646212790,6000,6000,6000,6000,0
|
|
20240822,120500,646212790,6000,5980,6000,5980,42
|
|
20240822,120400,645961230,6010,6010,6010,6010,10
|
|
20240822,120300,645901130,6010,6010,6010,6010,33
|
|
20240822,120200,645702800,6020,6020,6020,6020,0
|
|
20240822,120100,645702800,6020,5950,6020,5940,4616
|
|
20240822,120000,618176030,5950,5950,5950,5950,0
|
|
20240822,115900,618176030,5950,5980,5980,5950,5003
|
|
20240822,115800,588394120,5980,5980,5980,5980,101
|
|
20240822,115700,587790140,5980,5980,5980,5980,8
|
|
20240822,115600,587742300,5980,5970,5980,5970,107
|
|
20240822,115500,587103450,5980,5970,5980,5970,318
|
|
20240822,115400,585204840,5980,5990,5990,5980,329
|
|
20240822,115300,583236240,5990,5990,5990,5990,77
|
|
20240822,115200,582775010,5990,6010,6020,5990,42
|
|
20240822,115100,582523200,6000,6000,6000,6000,10
|
|
20240822,115000,582463200,6000,6000,6000,6000,9
|
|
20240822,114900,582409200,6000,6020,6020,6000,52
|
|
20240822,114800,582096240,6020,6010,6020,6010,127
|
|
20240822,114700,581331730,5980,6010,6010,5980,75
|
|
20240822,114600,580882430,5990,6010,6010,5990,6
|
|
20240822,114500,580846470,6010,6010,6010,6010,0
|
|
20240822,114400,580846470,6010,6010,6010,6010,101
|
|
20240822,114300,580239460,6010,6010,6010,6010,0
|
|
20240822,114200,580239460,6010,6010,6010,6010,11
|
|
20240822,114100,580173350,6010,6010,6010,6010,0
|
|
20240822,114000,580173350,6010,6010,6010,6010,34
|
|
20240822,113900,579969010,6010,5980,6010,5970,62
|
|
20240822,113800,579598390,6010,6010,6010,6010,0
|
|
20240822,113700,579598390,6010,6000,6010,5980,5
|
|
20240822,113600,579568390,5990,5990,5990,5990,2042
|
|
20240822,113500,567336810,5990,5990,5990,5990,0
|
|
20240822,113400,567336810,5990,5990,5990,5990,9
|
|
20240822,113300,567282900,5980,5970,5980,5970,538
|
|
20240822,113200,564070830,5970,5970,5970,5970,0
|
|
20240822,113100,564070830,5970,5970,5970,5970,3
|
|
20240822,113000,564052920,5970,5970,5970,5970,10
|
|
20240822,112900,563993220,5950,5950,5950,5950,291
|
|
20240822,112800,562261770,5950,5950,5950,5940,206
|
|
20240822,112700,561037030,5950,5950,5950,5950,2030
|
|
20240822,112600,548958530,5960,5970,5970,5960,2150
|
|
20240822,112500,536143750,5970,5970,5970,5970,90
|
|
20240822,112400,535606450,5970,5970,5980,5970,70
|
|
20240822,112300,535188510,5970,5960,6000,5960,234
|
|
20240822,112200,533789640,5960,5960,5960,5960,81
|
|
20240822,112100,533306880,5960,5960,5970,5960,458
|
|
20240822,112000,530576150,5960,5970,5970,5960,3881
|
|
20240822,111900,507410640,5970,5980,5990,5970,4625
|
|
20240822,111800,479793730,5980,6010,6010,5970,9556
|
|
20240822,111700,422564040,6010,6010,6010,6010,792
|
|
20240822,111600,417804120,6010,6030,6030,6010,757
|
|
20240822,111500,413250560,6020,6020,6020,6020,4
|
|
20240822,111400,413226480,6030,6010,6030,6010,170
|
|
20240822,111300,412204420,6010,6010,6010,6010,754
|
|
20240822,111200,407672880,6010,6010,6010,6010,171
|
|
20240822,111100,406645170,6020,6020,6020,6020,104
|
|
20240822,111000,406019090,6020,6020,6020,6010,1218
|
|
20240822,110900,398698790,6020,6020,6020,6020,1380
|
|
20240822,110800,390391190,6020,6020,6020,6020,2
|
|
20240822,110700,390379150,6020,6020,6020,6020,0
|
|
20240822,110600,390379150,6020,6020,6020,6020,14
|
|
20240822,110500,390294870,6030,6030,6030,6030,52
|
|
20240822,110400,389981310,6020,6030,6030,6020,13
|
|
20240822,110300,389903020,6020,6030,6030,6020,728
|
|
20240822,110200,385520440,6030,6030,6030,6030,1
|
|
20240822,110100,385514410,6030,6030,6030,6030,5
|
|
20240822,110000,385484260,6020,6030,6030,6020,529
|
|
20240822,105900,382294590,6030,6030,6030,6030,2
|
|
20240822,105800,382282530,6030,6030,6030,6030,150
|
|
20240822,105700,381378030,6030,6030,6030,6030,83
|
|
20240822,105600,380877540,6030,6030,6030,6030,22
|
|
20240822,105500,380744880,6040,6030,6040,6030,4
|
|
20240822,105400,380720750,6040,6040,6040,6040,14
|
|
20240822,105300,380636190,6040,6040,6040,6040,1
|
|
20240822,105200,380630150,6030,6030,6030,6030,2
|
|
20240822,105100,380618090,6050,6050,6050,6050,1
|
|
20240822,105000,380612040,6030,6030,6030,6030,100
|
|
20240822,104900,380009040,6030,6030,6030,6030,502
|
|
20240822,104800,376981980,6030,6030,6030,6030,2
|
|
20240822,104700,376969920,6030,6030,6030,6030,63
|
|
20240822,104600,376590030,6020,6020,6020,6020,0
|
|
20240822,104500,376590030,6020,6020,6020,6020,0
|
|
20240822,104400,376590030,6020,6030,6060,6020,413
|
|
20240822,104300,374098740,6030,6020,6030,6020,171
|
|
20240822,104200,373069220,6020,6020,6020,6020,1
|
|
20240822,104100,373063200,6030,6030,6030,6030,164
|
|
20240822,104000,372074280,6030,6030,6030,6030,222
|
|
20240822,103900,370735620,6020,6030,6030,6020,553
|
|
20240822,103800,367406530,6030,6030,6030,6030,1123
|
|
20240822,103700,360634840,6040,6030,6040,6030,207
|
|
20240822,103600,359386530,6040,6040,6040,6040,26
|
|
20240822,103500,359229490,6040,6040,6040,6040,50
|
|
20240822,103400,358927490,6060,6040,6060,6030,582
|
|
20240822,103300,355413350,6060,6060,6060,6060,11
|
|
20240822,103200,355346690,6040,6040,6040,6040,0
|
|
20240822,103100,355346690,6040,6050,6050,6040,2604
|
|
20240822,103000,339606280,6050,6050,6050,6050,3
|
|
20240822,102900,339588130,6050,6060,6060,6050,6
|
|
20240822,102800,339551820,6060,6060,6060,6040,116
|
|
20240822,102700,338850780,6060,6060,6060,6060,3
|
|
20240822,102600,338832600,6060,6060,6060,6060,105
|
|
20240822,102500,338196300,6060,6060,6060,6060,6
|
|
20240822,102400,338159940,6040,6060,6060,6040,154
|
|
20240822,102300,337229700,6060,6040,6060,6040,64
|
|
20240822,102200,336843060,6050,6060,6060,6050,25
|
|
20240822,102100,336691800,6050,6050,6050,6050,101
|
|
20240822,102000,336080750,6050,6050,6080,6050,965
|
|
20240822,101900,330242050,6060,6060,6080,6050,146
|
|
20240822,101800,329358700,6070,6080,6080,6060,104
|
|
20240822,101700,328727420,6050,6080,6080,6050,59
|
|
20240822,101600,328369710,6090,6090,6090,6090,5
|
|
20240822,101500,328339260,6090,6090,6090,6090,1
|
|
20240822,101400,328333170,6090,6090,6090,6090,0
|
|
20240822,101300,328333170,6090,6090,6090,6090,4
|
|
20240822,101200,328308810,6090,6090,6090,6050,16
|
|
20240822,101100,328211490,6100,6100,6100,6100,1
|
|
20240822,101000,328205390,6100,6060,6100,6050,594
|
|
20240822,100900,324596540,6060,6060,6060,6060,7
|
|
20240822,100800,324554120,6060,6060,6060,6060,83
|
|
20240822,100700,324051140,6060,6060,6060,6060,8
|
|
20240822,100600,324002660,6040,6040,6040,6040,4
|
|
20240822,100500,323978500,6070,6070,6070,6070,1
|
|
20240822,100400,323972430,6040,6060,6070,6040,336
|
|
20240822,100300,321942800,6040,6040,6040,6040,180
|
|
20240822,100200,320855600,6040,6060,6070,6040,791
|
|
20240822,100100,316074550,6060,6070,6070,6060,10
|
|
20240822,100000,316013910,6070,6080,6080,6070,212
|
|
20240822,095900,314727020,6080,6080,6080,6080,11
|
|
20240822,095800,314660140,6090,6080,6090,6080,499
|
|
20240822,095700,311626170,6080,6080,6080,6080,19
|
|
20240822,095600,311510650,6070,6080,6080,6070,202
|
|
20240822,095500,310284330,6070,6080,6080,6070,28
|
|
20240822,095400,310114260,6080,6080,6080,6080,6
|
|
20240822,095300,310077780,6070,6070,6070,6070,203
|
|
20240822,095200,308845570,6060,6080,6080,6060,328
|
|
20240822,095100,306857690,6060,6070,6070,6060,86
|
|
20240822,095000,306336170,6050,6050,6050,6050,0
|
|
20240822,094900,306336170,6050,6070,6070,6050,229
|
|
20240822,094800,304949630,6060,6050,6070,6050,128
|
|
20240822,094700,304175190,6050,6060,6070,6050,67
|
|
20240822,094600,303769580,6070,6070,6070,6030,48
|
|
20240822,094500,303478660,6030,6050,6080,6030,1349
|
|
20240822,094400,295309280,6060,6050,6060,6020,356
|
|
20240822,094300,293165580,6020,6030,6060,6020,715
|
|
20240822,094200,288859210,6030,6050,6060,6020,1736
|
|
20240822,094100,278393710,6060,6060,6060,6050,461
|
|
20240822,094000,275600270,6060,6080,6080,6060,305
|
|
20240822,093900,273751240,6090,6090,6090,6090,45
|
|
20240822,093800,273477190,6090,6050,6090,6050,296
|
|
20240822,093700,271683410,6050,6050,6050,6020,2177
|
|
20240822,093600,258564560,6040,6060,6070,6040,6009
|
|
20240822,093500,222205370,6060,6070,6070,6060,673
|
|
20240822,093400,218125790,6070,6070,6100,6060,177
|
|
20240822,093300,217050850,6060,6080,6100,6060,2194
|
|
20240822,093200,203729810,6090,6110,6110,6090,95
|
|
20240822,093100,203150860,6100,6110,6110,6090,461
|
|
20240822,093000,200338410,6090,6110,6110,6090,225
|
|
20240822,092900,198965560,6110,6080,6110,6080,124
|
|
20240822,092800,198210920,6080,6110,6110,6080,753
|
|
20240822,092700,193626490,6110,6110,6110,6080,3509
|
|
20240822,092600,172254130,6120,6140,6140,6120,278
|
|
20240822,092500,170552750,6120,6120,6120,6120,769
|
|
20240822,092400,165846470,6120,6150,6150,6120,587
|
|
20240822,092300,162244290,6140,6140,6140,6140,894
|
|
20240822,092200,156755130,6140,6160,6160,6140,34
|
|
20240822,092100,156546180,6160,6140,6160,6130,539
|
|
20240822,092000,153242040,6130,6130,6160,6130,152
|
|
20240822,091900,152310220,6130,6130,6140,6130,416
|
|
20240822,091800,149759140,6190,6190,6190,6110,1394
|
|
20240822,091700,141203030,6170,6190,6190,6170,10
|
|
20240822,091600,141141190,6190,6190,6190,6150,439
|
|
20240822,091500,138423850,6130,6150,6190,6130,1752
|
|
20240822,091400,127636940,6150,6140,6150,6120,28
|
|
20240822,091300,127465060,6140,6150,6150,6100,107
|
|
20240822,091200,126811140,6100,6110,6160,6100,2407
|
|
20240822,091100,112055410,6100,6090,6130,6080,1518
|
|
20240822,091000,102805940,6090,6100,6100,6090,1070
|
|
20240822,090900,96280570,6100,6120,6120,6100,2537
|
|
20240822,090800,80771090,6120,6130,6150,6120,1104
|
|
20240822,090700,74005730,6130,6130,6150,6130,579
|
|
20240822,090600,70451260,6150,6140,6150,6130,110
|
|
20240822,090500,69774830,6110,6180,6180,6110,2900
|
|
20240822,090400,51994150,6170,6200,6200,6170,1303
|
|
20240822,090300,43918970,6200,6170,6200,6120,5525
|
|
20240822,090200,9927480,6200,6170,6200,6160,884
|
|
20240822,090100,4460990,6200,6180,6200,6170,92
|
|
20240822,090000,3893270,6170,6170,6170,6170,631
|