662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,195800,1043168810,7180,7180,7180,7180,0
|
|
20240822,195700,1043168810,7180,7180,7180,7180,0
|
|
20240822,195600,1043168810,7180,7180,7180,7180,0
|
|
20240822,195500,1043168810,7180,7180,7180,7180,0
|
|
20240822,195400,1043168810,7180,7180,7180,7180,0
|
|
20240822,195300,1043168810,7180,7180,7180,7180,0
|
|
20240822,195200,1043168810,7180,7180,7180,7180,0
|
|
20240822,195100,1043168810,7180,7180,7180,7180,0
|
|
20240822,195000,1043168810,7180,7180,7180,7180,0
|
|
20240822,194900,1043168810,7180,7180,7180,7180,0
|
|
20240822,194800,1043168810,7180,7180,7180,7180,0
|
|
20240822,194700,1043168810,7180,7180,7180,7180,0
|
|
20240822,194600,1043168810,7180,7180,7180,7180,0
|
|
20240822,194500,1043168810,7180,7180,7180,7180,0
|
|
20240822,194400,1043168810,7180,7180,7180,7180,0
|
|
20240822,194300,1043168810,7180,7180,7180,7180,0
|
|
20240822,194200,1043168810,7180,7180,7180,7180,0
|
|
20240822,194100,1043168810,7180,7180,7180,7180,0
|
|
20240822,194000,1043168810,7180,7180,7180,7180,0
|
|
20240822,193900,1043168810,7180,7180,7180,7180,0
|
|
20240822,193800,1043168810,7180,7180,7180,7180,0
|
|
20240822,193700,1043168810,7180,7180,7180,7180,0
|
|
20240822,193600,1043168810,7180,7180,7180,7180,0
|
|
20240822,193500,1043168810,7180,7180,7180,7180,0
|
|
20240822,193400,1043168810,7180,7180,7180,7180,0
|
|
20240822,193300,1043168810,7180,7180,7180,7180,0
|
|
20240822,193200,1043168810,7180,7180,7180,7180,0
|
|
20240822,193100,1043168810,7180,7180,7180,7180,0
|
|
20240822,193000,1043168810,7180,7180,7180,7180,0
|
|
20240822,192900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,192800,1043168810,7180,7180,7180,7180,0
|
|
20240822,192700,1043168810,7180,7180,7180,7180,0
|
|
20240822,192600,1043168810,7180,7180,7180,7180,0
|
|
20240822,192500,1043168810,7180,7180,7180,7180,0
|
|
20240822,192400,1043168810,7180,7180,7180,7180,0
|
|
20240822,192300,1043168810,7180,7180,7180,7180,0
|
|
20240822,192200,1043168810,7180,7180,7180,7180,0
|
|
20240822,192100,1043168810,7180,7180,7180,7180,0
|
|
20240822,192000,1043168810,7180,7180,7180,7180,0
|
|
20240822,191900,1043168810,7180,7180,7180,7180,0
|
|
20240822,191800,1043168810,7180,7180,7180,7180,0
|
|
20240822,191700,1043168810,7180,7180,7180,7180,0
|
|
20240822,191600,1043168810,7180,7180,7180,7180,0
|
|
20240822,191500,1043168810,7180,7180,7180,7180,0
|
|
20240822,191400,1043168810,7180,7180,7180,7180,0
|
|
20240822,191300,1043168810,7180,7180,7180,7180,0
|
|
20240822,191200,1043168810,7180,7180,7180,7180,0
|
|
20240822,191100,1043168810,7180,7180,7180,7180,0
|
|
20240822,191000,1043168810,7180,7180,7180,7180,0
|
|
20240822,190900,1043168810,7180,7180,7180,7180,0
|
|
20240822,190800,1043168810,7180,7180,7180,7180,0
|
|
20240822,190700,1043168810,7180,7180,7180,7180,0
|
|
20240822,190600,1043168810,7180,7180,7180,7180,0
|
|
20240822,190500,1043168810,7180,7180,7180,7180,0
|
|
20240822,190400,1043168810,7180,7180,7180,7180,0
|
|
20240822,190300,1043168810,7180,7180,7180,7180,0
|
|
20240822,190200,1043168810,7180,7180,7180,7180,0
|
|
20240822,190100,1043168810,7180,7180,7180,7180,0
|
|
20240822,190000,1043168810,7180,7180,7180,7180,0
|
|
20240822,185900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,185800,1043168810,7180,7180,7180,7180,0
|
|
20240822,185700,1043168810,7180,7180,7180,7180,0
|
|
20240822,185600,1043168810,7180,7180,7180,7180,0
|
|
20240822,185500,1043168810,7180,7180,7180,7180,0
|
|
20240822,185400,1043168810,7180,7180,7180,7180,0
|
|
20240822,185300,1043168810,7180,7180,7180,7180,0
|
|
20240822,185200,1043168810,7180,7180,7180,7180,0
|
|
20240822,185100,1043168810,7180,7180,7180,7180,0
|
|
20240822,185000,1043168810,7180,7180,7180,7180,0
|
|
20240822,184900,1043168810,7180,7180,7180,7180,0
|
|
20240822,184800,1043168810,7180,7180,7180,7180,0
|
|
20240822,184700,1043168810,7180,7180,7180,7180,0
|
|
20240822,184600,1043168810,7180,7180,7180,7180,0
|
|
20240822,184500,1043168810,7180,7180,7180,7180,0
|
|
20240822,184400,1043168810,7180,7180,7180,7180,0
|
|
20240822,184300,1043168810,7180,7180,7180,7180,0
|
|
20240822,184200,1043168810,7180,7180,7180,7180,0
|
|
20240822,184100,1043168810,7180,7180,7180,7180,0
|
|
20240822,184000,1043168810,7180,7180,7180,7180,0
|
|
20240822,183900,1043168810,7180,7180,7180,7180,0
|
|
20240822,183800,1043168810,7180,7180,7180,7180,0
|
|
20240822,183700,1043168810,7180,7180,7180,7180,0
|
|
20240822,183600,1043168810,7180,7180,7180,7180,0
|
|
20240822,183500,1043168810,7180,7180,7180,7180,0
|
|
20240822,183400,1043168810,7180,7180,7180,7180,0
|
|
20240822,183300,1043168810,7180,7180,7180,7180,0
|
|
20240822,183200,1043168810,7180,7180,7180,7180,0
|
|
20240822,183100,1043168810,7180,7180,7180,7180,0
|
|
20240822,183000,1043168810,7180,7180,7180,7180,0
|
|
20240822,182900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,182800,1043168810,7180,7180,7180,7180,0
|
|
20240822,182700,1043168810,7180,7180,7180,7180,0
|
|
20240822,182600,1043168810,7180,7180,7180,7180,0
|
|
20240822,182500,1043168810,7180,7180,7180,7180,0
|
|
20240822,182400,1043168810,7180,7180,7180,7180,0
|
|
20240822,182300,1043168810,7180,7180,7180,7180,0
|
|
20240822,182200,1043168810,7180,7180,7180,7180,0
|
|
20240822,182100,1043168810,7180,7180,7180,7180,0
|
|
20240822,182000,1043168810,7180,7180,7180,7180,0
|
|
20240822,181900,1043168810,7180,7180,7180,7180,0
|
|
20240822,181800,1043168810,7180,7180,7180,7180,0
|
|
20240822,181700,1043168810,7180,7180,7180,7180,0
|
|
20240822,181600,1043168810,7180,7180,7180,7180,0
|
|
20240822,181500,1043168810,7180,7180,7180,7180,0
|
|
20240822,181400,1043168810,7180,7180,7180,7180,0
|
|
20240822,181300,1043168810,7180,7180,7180,7180,0
|
|
20240822,181200,1043168810,7180,7180,7180,7180,0
|
|
20240822,181100,1043168810,7180,7180,7180,7180,0
|
|
20240822,181000,1043168810,7180,7180,7180,7180,0
|
|
20240822,180900,1043168810,7180,7180,7180,7180,0
|
|
20240822,180800,1043168810,7180,7180,7180,7180,0
|
|
20240822,180700,1043168810,7180,7180,7180,7180,0
|
|
20240822,180600,1043168810,7180,7180,7180,7180,0
|
|
20240822,180500,1043168810,7180,7180,7180,7180,0
|
|
20240822,180400,1043168810,7180,7180,7180,7180,0
|
|
20240822,180300,1043168810,7180,7180,7180,7180,0
|
|
20240822,180200,1043168810,7180,7180,7180,7180,0
|
|
20240822,180100,1043168810,7180,7180,7180,7180,0
|
|
20240822,180000,1043168810,7180,7180,7180,7180,0
|
|
20240822,175900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,175800,1043168810,7180,7180,7180,7180,0
|
|
20240822,175700,1043168810,7180,7180,7180,7180,0
|
|
20240822,175600,1043168810,7180,7180,7180,7180,0
|
|
20240822,175500,1043168810,7180,7180,7180,7180,0
|
|
20240822,175400,1043168810,7180,7180,7180,7180,0
|
|
20240822,175300,1043168810,7180,7180,7180,7180,0
|
|
20240822,175200,1043168810,7180,7180,7180,7180,0
|
|
20240822,175100,1043168810,7180,7180,7180,7180,0
|
|
20240822,175000,1043168810,7180,7180,7180,7180,0
|
|
20240822,174900,1043168810,7180,7180,7180,7180,0
|
|
20240822,174800,1043168810,7180,7180,7180,7180,0
|
|
20240822,174700,1043168810,7180,7180,7180,7180,0
|
|
20240822,174600,1043168810,7180,7180,7180,7180,0
|
|
20240822,174500,1043168810,7180,7180,7180,7180,0
|
|
20240822,174400,1043168810,7180,7180,7180,7180,0
|
|
20240822,174300,1043168810,7180,7180,7180,7180,0
|
|
20240822,174200,1043168810,7180,7180,7180,7180,0
|
|
20240822,174100,1043168810,7180,7180,7180,7180,0
|
|
20240822,174000,1043168810,7180,7180,7180,7180,0
|
|
20240822,173900,1043168810,7180,7180,7180,7180,0
|
|
20240822,173800,1043168810,7180,7180,7180,7180,0
|
|
20240822,173700,1043168810,7180,7180,7180,7180,0
|
|
20240822,173600,1043168810,7180,7180,7180,7180,0
|
|
20240822,173500,1043168810,7180,7180,7180,7180,0
|
|
20240822,173400,1043168810,7180,7180,7180,7180,0
|
|
20240822,173300,1043168810,7180,7180,7180,7180,0
|
|
20240822,173200,1043168810,7180,7180,7180,7180,0
|
|
20240822,173100,1043168810,7180,7180,7180,7180,0
|
|
20240822,173000,1043168810,7180,7180,7180,7180,0
|
|
20240822,172900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,172800,1043168810,7180,7180,7180,7180,0
|
|
20240822,172700,1043168810,7180,7180,7180,7180,0
|
|
20240822,172600,1043168810,7180,7180,7180,7180,0
|
|
20240822,172500,1043168810,7180,7180,7180,7180,0
|
|
20240822,172400,1043168810,7180,7180,7180,7180,0
|
|
20240822,172300,1043168810,7180,7180,7180,7180,0
|
|
20240822,172200,1043168810,7180,7180,7180,7180,0
|
|
20240822,172100,1043168810,7180,7180,7180,7180,0
|
|
20240822,172000,1043168810,7180,7180,7180,7180,0
|
|
20240822,171900,1043168810,7180,7180,7180,7180,0
|
|
20240822,171800,1043168810,7180,7180,7180,7180,0
|
|
20240822,171700,1043168810,7180,7180,7180,7180,0
|
|
20240822,171600,1043168810,7180,7180,7180,7180,0
|
|
20240822,171500,1043168810,7180,7180,7180,7180,0
|
|
20240822,171400,1043168810,7180,7180,7180,7180,0
|
|
20240822,171300,1043168810,7180,7180,7180,7180,0
|
|
20240822,171200,1043168810,7180,7180,7180,7180,0
|
|
20240822,171100,1043168810,7180,7180,7180,7180,0
|
|
20240822,171000,1043168810,7180,7180,7180,7180,0
|
|
20240822,170900,1043168810,7180,7180,7180,7180,0
|
|
20240822,170800,1043168810,7180,7180,7180,7180,0
|
|
20240822,170700,1043168810,7180,7180,7180,7180,0
|
|
20240822,170600,1043168810,7180,7180,7180,7180,0
|
|
20240822,170500,1043168810,7180,7180,7180,7180,0
|
|
20240822,170400,1043168810,7180,7180,7180,7180,0
|
|
20240822,170300,1043168810,7180,7180,7180,7180,0
|
|
20240822,170200,1043168810,7180,7180,7180,7180,0
|
|
20240822,170100,1043168810,7180,7180,7180,7180,0
|
|
20240822,170000,1043168810,7180,7180,7180,7180,0
|
|
20240822,165900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,165800,1043168810,7180,7180,7180,7180,0
|
|
20240822,165700,1043168810,7180,7180,7180,7180,0
|
|
20240822,165600,1043168810,7180,7180,7180,7180,0
|
|
20240822,165500,1043168810,7180,7180,7180,7180,0
|
|
20240822,165400,1043168810,7180,7180,7180,7180,0
|
|
20240822,165300,1043168810,7180,7180,7180,7180,0
|
|
20240822,165200,1043168810,7180,7180,7180,7180,0
|
|
20240822,165100,1043168810,7180,7180,7180,7180,0
|
|
20240822,165000,1043168810,7180,7180,7180,7180,0
|
|
20240822,164900,1043168810,7180,7180,7180,7180,0
|
|
20240822,164800,1043168810,7180,7180,7180,7180,0
|
|
20240822,164700,1043168810,7180,7180,7180,7180,0
|
|
20240822,164600,1043168810,7180,7180,7180,7180,0
|
|
20240822,164500,1043168810,7180,7180,7180,7180,0
|
|
20240822,164400,1043168810,7180,7180,7180,7180,0
|
|
20240822,164300,1043168810,7180,7180,7180,7180,0
|
|
20240822,164200,1043168810,7180,7180,7180,7180,0
|
|
20240822,164100,1043168810,7180,7180,7180,7180,0
|
|
20240822,164000,1043168810,7180,7180,7180,7180,0
|
|
20240822,163900,1043168810,7180,7180,7180,7180,0
|
|
20240822,163800,1043168810,7180,7180,7180,7180,0
|
|
20240822,163700,1043168810,7180,7180,7180,7180,0
|
|
20240822,163600,1043168810,7180,7180,7180,7180,0
|
|
20240822,163500,1043168810,7180,7180,7180,7180,0
|
|
20240822,163400,1043168810,7180,7180,7180,7180,0
|
|
20240822,163300,1043168810,7180,7180,7180,7180,0
|
|
20240822,163200,1043168810,7180,7180,7180,7180,0
|
|
20240822,163100,1043168810,7180,7180,7180,7180,0
|
|
20240822,163000,1043168810,7180,7180,7180,7180,0
|
|
20240822,162900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,162800,1043168810,7180,7180,7180,7180,0
|
|
20240822,162700,1043168810,7180,7180,7180,7180,0
|
|
20240822,162600,1043168810,7180,7180,7180,7180,0
|
|
20240822,162500,1043168810,7180,7180,7180,7180,0
|
|
20240822,162400,1043168810,7180,7180,7180,7180,0
|
|
20240822,162300,1043168810,7180,7180,7180,7180,0
|
|
20240822,162200,1043168810,7180,7180,7180,7180,0
|
|
20240822,162100,1043168810,7180,7180,7180,7180,0
|
|
20240822,162000,1043168810,7180,7180,7180,7180,0
|
|
20240822,161900,1043168810,7180,7180,7180,7180,0
|
|
20240822,161800,1043168810,7180,7180,7180,7180,0
|
|
20240822,161700,1043168810,7180,7180,7180,7180,0
|
|
20240822,161600,1043168810,7180,7180,7180,7180,0
|
|
20240822,161500,1043168810,7180,7180,7180,7180,0
|
|
20240822,161400,1043168810,7180,7180,7180,7180,0
|
|
20240822,161300,1043168810,7180,7180,7180,7180,0
|
|
20240822,161200,1043168810,7180,7180,7180,7180,0
|
|
20240822,161100,1043168810,7180,7180,7180,7180,0
|
|
20240822,161000,1043168810,7180,7180,7180,7180,0
|
|
20240822,160900,1043168810,7180,7180,7180,7180,0
|
|
20240822,160800,1043168810,7180,7180,7180,7180,0
|
|
20240822,160700,1043168810,7180,7180,7180,7180,0
|
|
20240822,160600,1043168810,7180,7180,7180,7180,0
|
|
20240822,160500,1043168810,7180,7180,7180,7180,0
|
|
20240822,160400,1043168810,7180,7180,7180,7180,0
|
|
20240822,160300,1043168810,7180,7180,7180,7180,0
|
|
20240822,160200,1043168810,7180,7180,7180,7180,0
|
|
20240822,160100,1043168810,7180,7180,7180,7180,0
|
|
20240822,160000,1043168810,7180,7180,7180,7180,0
|
|
20240822,155900,1043168810,7180,7180,7180,7180,1661
|
|
20240822,155800,1043168810,7180,7180,7180,7180,0
|
|
20240822,155700,1043168810,7180,7180,7180,7180,0
|
|
20240822,155600,1043168810,7180,7180,7180,7180,0
|
|
20240822,155500,1043168810,7180,7180,7180,7180,0
|
|
20240822,155400,1043168810,7180,7180,7180,7180,0
|
|
20240822,155300,1043168810,7180,7180,7180,7180,0
|
|
20240822,155200,1043168810,7180,7180,7180,7180,0
|
|
20240822,155100,1043168810,7180,7180,7180,7180,0
|
|
20240822,155000,1043168810,7180,7180,7180,7180,0
|
|
20240822,154900,1043168810,7180,7180,7180,7180,0
|
|
20240822,154800,1043168810,7180,7180,7180,7180,0
|
|
20240822,154700,1043168810,7180,7180,7180,7180,0
|
|
20240822,154600,1043168810,7180,7180,7180,7180,0
|
|
20240822,154500,1043168810,7180,7180,7180,7180,0
|
|
20240822,154400,1043168810,7180,7180,7180,7180,0
|
|
20240822,154300,1043168810,7180,7180,7180,7180,0
|
|
20240822,154200,1043168810,7180,7180,7180,7180,0
|
|
20240822,154100,1043168810,7180,7180,7180,7180,0
|
|
20240822,154000,1043168810,7180,7180,7180,7180,0
|
|
20240822,153900,1043168810,7180,7180,7180,7180,0
|
|
20240822,153800,1043168810,7180,7180,7180,7180,0
|
|
20240822,153700,1043168810,7180,7180,7180,7180,0
|
|
20240822,153600,1043168810,7180,7180,7180,7180,0
|
|
20240822,153500,1043168810,7180,7180,7180,7180,0
|
|
20240822,153400,1043168810,7180,7180,7180,7180,0
|
|
20240822,153300,1043168810,7180,7180,7180,7180,0
|
|
20240822,153200,1043168810,7180,7180,7180,7180,0
|
|
20240822,153100,1043168810,7180,7180,7180,7180,0
|
|
20240822,153000,1043168810,7180,7180,7180,7180,1661
|
|
20240822,152900,1031242830,7240,7240,7240,7240,0
|
|
20240822,152800,1031242830,7240,7240,7240,7240,0
|
|
20240822,152700,1031242830,7240,7240,7240,7240,0
|
|
20240822,152600,1031242830,7240,7240,7240,7240,0
|
|
20240822,152500,1031242830,7240,7240,7240,7240,0
|
|
20240822,152400,1031242830,7240,7240,7240,7240,0
|
|
20240822,152300,1031242830,7240,7240,7240,7240,0
|
|
20240822,152200,1031242830,7240,7240,7240,7240,0
|
|
20240822,152100,1031242830,7240,7240,7240,7240,0
|
|
20240822,152000,1031242830,7240,7240,7240,7240,0
|
|
20240822,151900,1031242830,7240,7210,7250,7170,515
|
|
20240822,151800,1027518410,7180,7200,7200,7180,201
|
|
20240822,151700,1026071230,7200,7200,7200,7200,50
|
|
20240822,151600,1025711230,7210,7210,7210,7210,0
|
|
20240822,151500,1025711230,7210,7210,7210,7210,3
|
|
20240822,151400,1025689600,7210,7200,7210,7200,334
|
|
20240822,151300,1023281560,7170,7170,7170,7170,0
|
|
20240822,151200,1023281560,7170,7170,7170,7170,0
|
|
20240822,151100,1023281560,7170,7170,7180,7170,3
|
|
20240822,151000,1023260040,7170,7180,7180,7170,2
|
|
20240822,150900,1023245690,7160,7170,7170,7160,211
|
|
20240822,150800,1021733730,7150,7180,7180,7150,3000
|
|
20240822,150700,1000238820,7180,7180,7180,7180,0
|
|
20240822,150600,1000238820,7180,7180,7180,7180,100
|
|
20240822,150500,999520820,7180,7180,7180,7180,0
|
|
20240822,150400,999520820,7180,7180,7180,7180,150
|
|
20240822,150300,998443820,7250,7240,7250,7240,18
|
|
20240822,150200,998313450,7230,7230,7230,7230,0
|
|
20240822,150100,998313450,7230,7200,7230,7200,1000
|
|
20240822,150000,991086840,7200,7200,7200,7200,1
|
|
20240822,145900,991079640,7190,7190,7190,7190,0
|
|
20240822,145800,991079640,7190,7190,7190,7190,21
|
|
20240822,145700,990928650,7200,7200,7200,7200,0
|
|
20240822,145600,990928650,7200,7200,7200,7200,3
|
|
20240822,145500,990907050,7240,7240,7240,7240,0
|
|
20240822,145400,990907050,7240,7240,7240,7240,0
|
|
20240822,145300,990907050,7240,7240,7240,7240,0
|
|
20240822,145200,990907050,7240,7240,7240,7240,0
|
|
20240822,145100,990907050,7240,7240,7240,7240,100
|
|
20240822,145000,990183050,7180,7180,7180,7180,0
|
|
20240822,144900,990183050,7180,7180,7180,7180,0
|
|
20240822,144800,990183050,7180,7180,7180,7180,0
|
|
20240822,144700,990183050,7180,7180,7180,7180,0
|
|
20240822,144600,990183050,7180,7220,7220,7170,811
|
|
20240822,144500,984352140,7200,7200,7200,7200,80
|
|
20240822,144400,983776140,7220,7220,7220,7220,0
|
|
20240822,144300,983776140,7220,7220,7220,7220,1
|
|
20240822,144200,983768920,7190,7190,7190,7190,0
|
|
20240822,144100,983768920,7190,7190,7190,7190,150
|
|
20240822,144000,982690420,7180,7180,7180,7180,11
|
|
20240822,143900,982611440,7180,7190,7190,7180,339
|
|
20240822,143800,980175150,7190,7190,7190,7190,0
|
|
20240822,143700,980175150,7190,7190,7190,7190,0
|
|
20240822,143600,980175150,7190,7190,7190,7190,400
|
|
20240822,143500,977299150,7190,7190,7190,7190,14
|
|
20240822,143400,977198490,7200,7200,7200,7200,303
|
|
20240822,143300,975016890,7210,7210,7210,7210,2
|
|
20240822,143200,975002470,7220,7220,7220,7220,0
|
|
20240822,143100,975002470,7220,7220,7220,7220,0
|
|
20240822,143000,975002470,7220,7220,7220,7220,0
|
|
20240822,142900,975002470,7220,7220,7220,7220,0
|
|
20240822,142800,975002470,7220,7220,7220,7220,27
|
|
20240822,142700,974807530,7220,7230,7230,7220,33
|
|
20240822,142600,974569200,7230,7230,7230,7230,0
|
|
20240822,142500,974569200,7230,7230,7230,7230,0
|
|
20240822,142400,974569200,7230,7230,7230,7230,0
|
|
20240822,142300,974569200,7230,7240,7240,7230,479
|
|
20240822,142200,971104540,7240,7240,7240,7240,0
|
|
20240822,142100,971104540,7240,7240,7240,7240,0
|
|
20240822,142000,971104540,7240,7240,7240,7240,0
|
|
20240822,141900,971104540,7240,7240,7240,7240,0
|
|
20240822,141800,971104540,7240,7240,7240,7240,0
|
|
20240822,141700,971104540,7240,7240,7240,7240,1
|
|
20240822,141600,971097300,7240,7240,7240,7240,0
|
|
20240822,141500,971097300,7240,7240,7240,7240,0
|
|
20240822,141400,971097300,7240,7240,7240,7240,0
|
|
20240822,141300,971097300,7240,7240,7240,7240,0
|
|
20240822,141200,971097300,7240,7240,7240,7240,0
|
|
20240822,141100,971097300,7240,7240,7240,7240,1
|
|
20240822,141000,971090060,7260,7260,7260,7260,0
|
|
20240822,140900,971090060,7260,7260,7260,7260,0
|
|
20240822,140800,971090060,7260,7260,7260,7260,0
|
|
20240822,140700,971090060,7260,7260,7260,7260,0
|
|
20240822,140600,971090060,7260,7260,7260,7260,0
|
|
20240822,140500,971090060,7260,7260,7260,7260,20
|
|
20240822,140400,970944860,7210,7210,7210,7210,0
|
|
20240822,140300,970944860,7210,7250,7250,7210,219
|
|
20240822,140200,969363420,7260,7260,7260,7260,0
|
|
20240822,140100,969363420,7260,7260,7260,7260,0
|
|
20240822,140000,969363420,7260,7250,7260,7250,715
|
|
20240822,135900,964174760,7250,7240,7250,7240,4
|
|
20240822,135800,964145790,7240,7240,7240,7240,0
|
|
20240822,135700,964145790,7240,7240,7240,7240,0
|
|
20240822,135600,964145790,7240,7240,7240,7240,7
|
|
20240822,135500,964095110,7230,7230,7230,7230,0
|
|
20240822,135400,964095110,7230,7230,7230,7230,183
|
|
20240822,135300,962772020,7220,7220,7220,7220,0
|
|
20240822,135200,962772020,7220,7220,7220,7220,0
|
|
20240822,135100,962772020,7220,7220,7220,7220,250
|
|
20240822,135000,960967020,7210,7210,7210,7210,0
|
|
20240822,134900,960967020,7210,7210,7210,7210,0
|
|
20240822,134800,960967020,7210,7210,7210,7210,0
|
|
20240822,134700,960967020,7210,7210,7210,7210,0
|
|
20240822,134600,960967020,7210,7210,7210,7210,0
|
|
20240822,134500,960967020,7210,7210,7210,7210,150
|
|
20240822,134400,959885520,7200,7200,7200,7200,100
|
|
20240822,134300,959165520,7200,7200,7200,7200,422
|
|
20240822,134200,956127120,7200,7190,7200,7190,763
|
|
20240822,134100,950634140,7190,7190,7190,7190,0
|
|
20240822,134000,950634140,7190,7190,7190,7190,573
|
|
20240822,133900,946514270,7180,7180,7180,7180,2
|
|
20240822,133800,946499910,7180,7180,7180,7180,11
|
|
20240822,133700,946420930,7180,7180,7180,7180,0
|
|
20240822,133600,946420930,7180,7180,7180,7180,23
|
|
20240822,133500,946255790,7190,7190,7190,7190,0
|
|
20240822,133400,946255790,7190,7190,7190,7190,0
|
|
20240822,133300,946255790,7190,7190,7190,7190,0
|
|
20240822,133200,946255790,7190,7190,7190,7190,1
|
|
20240822,133100,946248600,7190,7190,7190,7190,0
|
|
20240822,133000,946248600,7190,7190,7190,7190,0
|
|
20240822,132900,946248600,7190,7190,7190,7190,0
|
|
20240822,132800,946248600,7190,7190,7190,7190,0
|
|
20240822,132700,946248600,7190,7190,7190,7190,0
|
|
20240822,132600,946248600,7190,7190,7190,7190,0
|
|
20240822,132500,946248600,7190,7180,7190,7180,19
|
|
20240822,132400,946112170,7190,7190,7190,7190,3
|
|
20240822,132300,946090600,7190,7190,7190,7190,0
|
|
20240822,132200,946090600,7190,7190,7190,7190,260
|
|
20240822,132100,944221200,7200,7200,7200,7200,1
|
|
20240822,132000,944214000,7230,7230,7230,7230,0
|
|
20240822,131900,944214000,7230,7230,7230,7230,0
|
|
20240822,131800,944214000,7230,7230,7230,7230,0
|
|
20240822,131700,944214000,7230,7230,7230,7230,0
|
|
20240822,131600,944214000,7230,7230,7230,7230,0
|
|
20240822,131500,944214000,7230,7230,7230,7230,0
|
|
20240822,131400,944214000,7230,7230,7230,7230,0
|
|
20240822,131300,944214000,7230,7210,7230,7210,500
|
|
20240822,131200,940604740,7220,7220,7220,7220,0
|
|
20240822,131100,940604740,7220,7200,7220,7200,500
|
|
20240822,131000,937000880,7190,7190,7190,7190,46
|
|
20240822,130900,936670140,7190,7190,7190,7190,0
|
|
20240822,130800,936670140,7190,7190,7190,7190,0
|
|
20240822,130700,936670140,7190,7190,7190,7190,0
|
|
20240822,130600,936670140,7190,7190,7190,7190,0
|
|
20240822,130500,936670140,7190,7190,7190,7190,1
|
|
20240822,130400,936662950,7180,7180,7180,7180,0
|
|
20240822,130300,936662950,7180,7180,7180,7180,0
|
|
20240822,130200,936662950,7180,7190,7190,7180,16
|
|
20240822,130100,936548040,7200,7190,7200,7190,100
|
|
20240822,130000,935829030,7180,7180,7180,7180,0
|
|
20240822,125900,935829030,7180,7180,7180,7180,0
|
|
20240822,125800,935829030,7180,7180,7180,7180,0
|
|
20240822,125700,935829030,7180,7180,7180,7180,5
|
|
20240822,125600,935793130,7180,7180,7180,7180,48
|
|
20240822,125500,935448490,7180,7180,7180,7180,0
|
|
20240822,125400,935448490,7180,7180,7180,7180,0
|
|
20240822,125300,935448490,7180,7180,7180,7180,0
|
|
20240822,125200,935448490,7180,7180,7180,7180,0
|
|
20240822,125100,935448490,7180,7180,7180,7180,0
|
|
20240822,125000,935448490,7180,7180,7180,7180,0
|
|
20240822,124900,935448490,7180,7180,7180,7180,0
|
|
20240822,124800,935448490,7180,7180,7180,7180,5
|
|
20240822,124700,935412590,7200,7200,7200,7200,0
|
|
20240822,124600,935412590,7200,7200,7200,7200,0
|
|
20240822,124500,935412590,7200,7200,7200,7200,0
|
|
20240822,124400,935412590,7200,7200,7200,7200,0
|
|
20240822,124300,935412590,7200,7200,7200,7200,1
|
|
20240822,124200,935405390,7190,7190,7190,7190,0
|
|
20240822,124100,935405390,7190,7190,7190,7190,0
|
|
20240822,124000,935405390,7190,7190,7190,7190,0
|
|
20240822,123900,935405390,7190,7200,7200,7190,49
|
|
20240822,123800,935052600,7200,7200,7200,7200,53
|
|
20240822,123700,934671000,7200,7200,7200,7200,18
|
|
20240822,123600,934541400,7210,7210,7210,7210,0
|
|
20240822,123500,934541400,7210,7210,7210,7210,0
|
|
20240822,123400,934541400,7210,7210,7210,7210,5
|
|
20240822,123300,934505350,7210,7200,7210,7200,501
|
|
20240822,123200,930897860,7180,7180,7180,7180,0
|
|
20240822,123100,930897860,7180,7170,7180,7170,2500
|
|
20240822,123000,912961560,7170,7170,7170,7170,173
|
|
20240822,122900,911721150,7160,7160,7160,7160,0
|
|
20240822,122800,911721150,7160,7160,7160,7160,0
|
|
20240822,122700,911721150,7160,7160,7160,7160,0
|
|
20240822,122600,911721150,7160,7160,7160,7160,200
|
|
20240822,122500,910289150,7160,7160,7160,7160,0
|
|
20240822,122400,910289150,7160,7160,7160,7160,1000
|
|
20240822,122300,903129150,7150,7150,7150,7150,0
|
|
20240822,122200,903129150,7150,7170,7170,7150,73
|
|
20240822,122100,902605840,7170,7170,7170,7170,10
|
|
20240822,122000,902534140,7150,7160,7160,7150,1608
|
|
20240822,121900,891021480,7170,7180,7180,7170,1598
|
|
20240822,121800,879560710,7190,7190,7190,7190,0
|
|
20240822,121700,879560710,7190,7190,7190,7190,278
|
|
20240822,121600,877561890,7200,7200,7200,7200,0
|
|
20240822,121500,877561890,7200,7200,7200,7200,0
|
|
20240822,121400,877561890,7200,7200,7200,7200,0
|
|
20240822,121300,877561890,7200,7180,7200,7180,11
|
|
20240822,121200,877482830,7190,7190,7190,7190,0
|
|
20240822,121100,877482830,7190,7190,7190,7190,223
|
|
20240822,121000,875879460,7190,7190,7190,7190,16
|
|
20240822,120900,875764420,7200,7200,7200,7200,0
|
|
20240822,120800,875764420,7200,7200,7200,7200,0
|
|
20240822,120700,875764420,7200,7200,7200,7200,0
|
|
20240822,120600,875764420,7200,7200,7200,7200,1
|
|
20240822,120500,875757220,7190,7190,7190,7190,0
|
|
20240822,120400,875757220,7190,7190,7190,7190,141
|
|
20240822,120300,874743430,7180,7180,7180,7180,0
|
|
20240822,120200,874743430,7180,7180,7180,7180,0
|
|
20240822,120100,874743430,7180,7180,7180,7180,15
|
|
20240822,120000,874635730,7180,7180,7180,7180,5
|
|
20240822,115900,874599830,7190,7190,7190,7190,0
|
|
20240822,115800,874599830,7190,7190,7190,7190,4
|
|
20240822,115700,874571070,7190,7190,7190,7190,413
|
|
20240822,115600,871601600,7190,7190,7190,7190,0
|
|
20240822,115500,871601600,7190,7190,7190,7190,459
|
|
20240822,115400,868301390,7190,7190,7190,7190,10
|
|
20240822,115300,868229490,7190,7190,7190,7190,0
|
|
20240822,115200,868229490,7190,7190,7190,7190,0
|
|
20240822,115100,868229490,7190,7190,7190,7190,0
|
|
20240822,115000,868229490,7190,7190,7190,7190,1
|
|
20240822,114900,868222300,7170,7170,7170,7170,0
|
|
20240822,114800,868222300,7170,7190,7190,7170,530
|
|
20240822,114700,864421600,7190,7190,7190,7190,50
|
|
20240822,114600,864062100,7190,7190,7190,7190,1
|
|
20240822,114500,864054910,7180,7180,7180,7180,0
|
|
20240822,114400,864054910,7180,7180,7180,7180,1
|
|
20240822,114300,864047730,7170,7170,7170,7170,0
|
|
20240822,114200,864047730,7170,7180,7180,7170,56
|
|
20240822,114100,863646200,7180,7180,7180,7180,0
|
|
20240822,114000,863646200,7180,7180,7180,7180,0
|
|
20240822,113900,863646200,7180,7180,7180,7180,51
|
|
20240822,113800,863280020,7190,7190,7190,7190,0
|
|
20240822,113700,863280020,7190,7190,7190,7190,17
|
|
20240822,113600,863157790,7190,7190,7190,7190,0
|
|
20240822,113500,863157790,7190,7190,7190,7190,0
|
|
20240822,113400,863157790,7190,7190,7190,7190,2
|
|
20240822,113300,863143410,7190,7190,7190,7190,1
|
|
20240822,113200,863136220,7180,7180,7180,7180,100
|
|
20240822,113100,862418220,7180,7180,7180,7180,0
|
|
20240822,113000,862418220,7180,7180,7180,7180,401
|
|
20240822,112900,859539040,7200,7200,7200,7200,0
|
|
20240822,112800,859539040,7200,7200,7200,7200,0
|
|
20240822,112700,859539040,7200,7190,7200,7190,1213
|
|
20240822,112600,850806440,7190,7190,7190,7190,10
|
|
20240822,112500,850734540,7190,7190,7190,7190,0
|
|
20240822,112400,850734540,7190,7190,7190,7190,1
|
|
20240822,112300,850727350,7170,7170,7170,7170,0
|
|
20240822,112200,850727350,7170,7170,7170,7170,18
|
|
20240822,112100,850598290,7170,7180,7180,7170,205
|
|
20240822,112000,849126650,7180,7180,7180,7180,0
|
|
20240822,111900,849126650,7180,7200,7200,7180,615
|
|
20240822,111800,844705220,7200,7200,7200,7200,1
|
|
20240822,111700,844698020,7200,7210,7210,7200,102
|
|
20240822,111600,843963600,7230,7230,7230,7230,29
|
|
20240822,111500,843753930,7240,7240,7240,7240,0
|
|
20240822,111400,843753930,7240,7240,7240,7240,0
|
|
20240822,111300,843753930,7240,7240,7240,7240,0
|
|
20240822,111200,843753930,7240,7240,7240,7240,0
|
|
20240822,111100,843753930,7240,7240,7240,7240,0
|
|
20240822,111000,843753930,7240,7240,7240,7240,0
|
|
20240822,110900,843753930,7240,7230,7240,7230,6424
|
|
20240822,110800,797308210,7230,7210,7230,7210,2147
|
|
20240822,110700,781828320,7210,7230,7230,7210,54
|
|
20240822,110600,781438920,7210,7210,7210,7210,0
|
|
20240822,110500,781438920,7210,7210,7210,7210,0
|
|
20240822,110400,781438920,7210,7220,7220,7210,1963
|
|
20240822,110300,767284180,7240,7240,7240,7240,2
|
|
20240822,110200,767269700,7210,7210,7210,7210,0
|
|
20240822,110100,767269700,7210,7230,7240,7210,837
|
|
20240822,110000,761225740,7230,7210,7230,7210,324
|
|
20240822,105900,758887450,7220,7210,7220,7210,65
|
|
20240822,105800,758418330,7210,7210,7210,7210,63
|
|
20240822,105700,757964100,7200,7200,7200,7200,0
|
|
20240822,105600,757964100,7200,7200,7200,7200,72
|
|
20240822,105500,757445700,7200,7200,7200,7200,0
|
|
20240822,105400,757445700,7200,7200,7200,7200,120
|
|
20240822,105300,756581700,7190,7180,7190,7180,413
|
|
20240822,105200,753613480,7160,7160,7160,7160,0
|
|
20240822,105100,753613480,7160,7160,7160,7160,2
|
|
20240822,105000,753599160,7160,7160,7160,7160,8124
|
|
20240822,104900,695431320,7160,7160,7160,7160,1000
|
|
20240822,104800,688271320,7150,7160,7160,7150,8024
|
|
20240822,104700,630895370,7170,7170,7170,7170,1100
|
|
20240822,104600,623008370,7170,7160,7170,7160,19
|
|
20240822,104500,622872150,7150,7150,7150,7150,0
|
|
20240822,104400,622872150,7150,7150,7150,7150,0
|
|
20240822,104300,622872150,7150,7150,7150,7150,0
|
|
20240822,104200,622872150,7150,7150,7150,7150,39
|
|
20240822,104100,622593300,7150,7150,7150,7150,0
|
|
20240822,104000,622593300,7150,7150,7150,7150,0
|
|
20240822,103900,622593300,7150,7170,7170,7150,106
|
|
20240822,103800,621834390,7170,7170,7170,7170,0
|
|
20240822,103700,621834390,7170,7170,7170,7170,0
|
|
20240822,103600,621834390,7170,7170,7170,7170,31
|
|
20240822,103500,621612120,7170,7160,7170,7160,50
|
|
20240822,103400,621253800,7190,7160,7190,7160,35
|
|
20240822,103300,621002750,7170,7170,7170,7170,305
|
|
20240822,103200,618815900,7200,7200,7200,7200,8
|
|
20240822,103100,618758300,7170,7170,7170,7160,1531
|
|
20240822,103000,607785380,7170,7170,7170,7170,88
|
|
20240822,102900,607154420,7160,7180,7180,7160,328
|
|
20240822,102800,604804540,7200,7170,7200,7170,5230
|
|
20240822,102700,567154470,7180,7170,7180,7170,204
|
|
20240822,102600,565690310,7170,7180,7180,7170,175
|
|
20240822,102500,564435060,7180,7180,7180,7180,23
|
|
20240822,102400,564269920,7190,7190,7190,7190,1
|
|
20240822,102300,564262730,7170,7180,7180,7170,88
|
|
20240822,102200,563631470,7190,7190,7190,7190,334
|
|
20240822,102100,561230010,7190,7180,7190,7180,708
|
|
20240822,102000,556143360,7180,7180,7180,7180,41
|
|
20240822,101900,555848980,7180,7180,7180,7180,21
|
|
20240822,101800,555698200,7190,7190,7190,7190,448
|
|
20240822,101700,552477080,7190,7180,7190,7180,1509
|
|
20240822,101600,541628230,7170,7160,7170,7160,944
|
|
20240822,101500,534864670,7130,7140,7140,7120,486
|
|
20240822,101400,531401990,7160,7160,7160,7160,100
|
|
20240822,101300,530685990,7140,7110,7160,7110,306
|
|
20240822,101200,528497240,7070,7150,7150,7070,22822
|
|
20240822,101100,366225150,7150,7170,7170,7120,7707
|
|
20240822,101000,311113710,7160,7230,7230,7160,3776
|
|
20240822,100900,283955990,7240,7250,7250,7240,2
|
|
20240822,100800,283941500,7230,7230,7230,7230,0
|
|
20240822,100700,283941500,7230,7230,7230,7230,500
|
|
20240822,100600,280326500,7230,7230,7230,7230,0
|
|
20240822,100500,280326500,7230,7220,7230,7170,6687
|
|
20240822,100400,232163210,7230,7230,7230,7230,0
|
|
20240822,100300,232163210,7230,7230,7230,7230,4
|
|
20240822,100200,232134290,7230,7260,7260,7230,182
|
|
20240822,100100,230818320,7260,7260,7260,7260,1
|
|
20240822,100000,230811060,7230,7230,7230,7230,0
|
|
20240822,095900,230811060,7230,7230,7230,7230,6
|
|
20240822,095800,230767680,7290,7290,7290,7290,0
|
|
20240822,095700,230767680,7290,7230,7290,7230,1350
|
|
20240822,095600,221007120,7230,7230,7230,7230,313
|
|
20240822,095500,218744130,7230,7240,7240,7230,967
|
|
20240822,095400,211749010,7240,7250,7250,7240,220
|
|
20240822,095300,210156180,7250,7260,7270,7240,531
|
|
20240822,095200,206305080,7260,7260,7260,7250,330
|
|
20240822,095100,203911340,7250,7290,7300,7250,11245
|
|
20240822,095000,122028520,7270,7270,7270,7270,133
|
|
20240822,094900,121061610,7290,7290,7290,7290,0
|
|
20240822,094800,121061610,7290,7250,7290,7250,24
|
|
20240822,094700,120886810,7240,7270,7270,7240,1528
|
|
20240822,094600,109802490,7260,7270,7270,7260,458
|
|
20240822,094500,106477100,7260,7290,7290,7260,1163
|
|
20240822,094400,98025630,7290,7280,7290,7270,134
|
|
20240822,094300,97051180,7290,7270,7290,7270,162
|
|
20240822,094200,95870580,7280,7280,7280,7280,5
|
|
20240822,094100,95834180,7280,7300,7300,7280,1107
|
|
20240822,094000,87755080,7280,7280,7280,7280,20
|
|
20240822,093900,87609480,7280,7280,7280,7280,911
|
|
20240822,093800,80977400,7290,7290,7290,7290,0
|
|
20240822,093700,80977400,7290,7310,7310,7290,2333
|
|
20240822,093600,63954430,7300,7300,7300,7300,0
|
|
20240822,093500,63954430,7300,7300,7300,7300,0
|
|
20240822,093400,63954430,7300,7300,7300,7300,768
|
|
20240822,093300,58348030,7300,7340,7340,7300,4637
|
|
20240822,093200,24418270,7350,7360,7360,7350,490
|
|
20240822,093100,20816070,7360,7360,7360,7360,0
|
|
20240822,093000,20816070,7360,7360,7360,7360,0
|
|
20240822,092900,20816070,7360,7360,7360,7360,0
|
|
20240822,092800,20816070,7360,7360,7360,7360,0
|
|
20240822,092700,20816070,7360,7380,7380,7360,608
|
|
20240822,092600,16337230,7390,7390,7390,7390,0
|
|
20240822,092500,16337230,7390,7390,7390,7390,0
|
|
20240822,092400,16337230,7390,7390,7390,7390,25
|
|
20240822,092300,16152480,7390,7400,7400,7390,98
|
|
20240822,092200,15428140,7400,7420,7420,7400,346
|
|
20240822,092100,12864320,7430,7430,7430,7420,446
|
|
20240822,092000,9552990,7430,7430,7430,7430,0
|
|
20240822,091900,9552990,7430,7430,7430,7430,5
|
|
20240822,091800,9515840,7450,7450,7450,7450,201
|
|
20240822,091700,8018390,7450,7490,7490,7450,219
|
|
20240822,091600,6382840,7480,7490,7490,7480,47
|
|
20240822,091500,6030910,7470,7470,7470,7470,10
|
|
20240822,091400,5956210,7480,7480,7480,7480,0
|
|
20240822,091300,5956210,7480,7490,7500,7430,118
|
|
20240822,091200,5072230,7490,7490,7490,7490,117
|
|
20240822,091100,4195900,7490,7480,7490,7480,27
|
|
20240822,091000,3993790,7510,7470,7510,7470,36
|
|
20240822,090900,3724510,7400,7400,7400,7400,0
|
|
20240822,090800,3724510,7400,7430,7430,7400,200
|
|
20240822,090700,2241300,7430,7480,7480,7430,165
|
|
20240822,090600,1012380,7480,7480,7480,7480,0
|
|
20240822,090500,1012380,7480,7480,7480,7480,0
|
|
20240822,090400,1012380,7480,7480,7480,7480,0
|
|
20240822,090300,1012380,7480,7480,7480,7480,0
|
|
20240822,090200,1012380,7480,7480,7480,7480,0
|
|
20240822,090100,1012380,7480,7480,7480,7480,0
|
|
20240822,090000,1012380,7480,7500,7500,7480,135
|