617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191400,3856620525,2365,2365,2365,2365,39510
|
|
20240822,191300,3856620525,2365,2365,2365,2365,0
|
|
20240822,191200,3856620525,2365,2365,2365,2365,0
|
|
20240822,191100,3856620525,2365,2365,2365,2365,0
|
|
20240822,191000,3856620525,2365,2365,2365,2365,0
|
|
20240822,190900,3856620525,2365,2365,2365,2365,0
|
|
20240822,190800,3856620525,2365,2365,2365,2365,0
|
|
20240822,190700,3856620525,2365,2365,2365,2365,0
|
|
20240822,190600,3856620525,2365,2365,2365,2365,0
|
|
20240822,190500,3856620525,2365,2365,2365,2365,0
|
|
20240822,190400,3856620525,2365,2365,2365,2365,0
|
|
20240822,190300,3856620525,2365,2365,2365,2365,0
|
|
20240822,190200,3856620525,2365,2365,2365,2365,0
|
|
20240822,190100,3856620525,2365,2365,2365,2365,0
|
|
20240822,190000,3856620525,2365,2365,2365,2365,0
|
|
20240822,185900,3856620525,2365,2365,2365,2365,0
|
|
20240822,185800,3856620525,2365,2365,2365,2365,0
|
|
20240822,185700,3856620525,2365,2365,2365,2365,0
|
|
20240822,185600,3856620525,2365,2365,2365,2365,0
|
|
20240822,185500,3856620525,2365,2365,2365,2365,0
|
|
20240822,185400,3856620525,2365,2365,2365,2365,0
|
|
20240822,185300,3856620525,2365,2365,2365,2365,0
|
|
20240822,185200,3856620525,2365,2365,2365,2365,0
|
|
20240822,185100,3856620525,2365,2365,2365,2365,0
|
|
20240822,185000,3856620525,2365,2365,2365,2365,0
|
|
20240822,184900,3856620525,2365,2365,2365,2365,0
|
|
20240822,184800,3856620525,2365,2365,2365,2365,0
|
|
20240822,184700,3856620525,2365,2365,2365,2365,0
|
|
20240822,184600,3856620525,2365,2365,2365,2365,0
|
|
20240822,184500,3856620525,2365,2365,2365,2365,0
|
|
20240822,184400,3856620525,2365,2365,2365,2365,39510
|
|
20240822,184300,3856620525,2365,2365,2365,2365,0
|
|
20240822,184200,3856620525,2365,2365,2365,2365,0
|
|
20240822,184100,3856620525,2365,2365,2365,2365,0
|
|
20240822,184000,3856620525,2365,2365,2365,2365,0
|
|
20240822,183900,3856620525,2365,2365,2365,2365,0
|
|
20240822,183800,3856620525,2365,2365,2365,2365,0
|
|
20240822,183700,3856620525,2365,2365,2365,2365,0
|
|
20240822,183600,3856620525,2365,2365,2365,2365,0
|
|
20240822,183500,3856620525,2365,2365,2365,2365,0
|
|
20240822,183400,3856620525,2365,2365,2365,2365,0
|
|
20240822,183300,3856620525,2365,2365,2365,2365,0
|
|
20240822,183200,3856620525,2365,2365,2365,2365,0
|
|
20240822,183100,3856620525,2365,2365,2365,2365,0
|
|
20240822,183000,3856620525,2365,2365,2365,2365,0
|
|
20240822,182900,3856620525,2365,2365,2365,2365,0
|
|
20240822,182800,3856620525,2365,2365,2365,2365,0
|
|
20240822,182700,3856620525,2365,2365,2365,2365,0
|
|
20240822,182600,3856620525,2365,2365,2365,2365,0
|
|
20240822,182500,3856620525,2365,2365,2365,2365,0
|
|
20240822,182400,3856620525,2365,2365,2365,2365,0
|
|
20240822,182300,3856620525,2365,2365,2365,2365,0
|
|
20240822,182200,3856620525,2365,2365,2365,2365,0
|
|
20240822,182100,3856620525,2365,2365,2365,2365,0
|
|
20240822,182000,3856620525,2365,2365,2365,2365,0
|
|
20240822,181900,3856620525,2365,2365,2365,2365,0
|
|
20240822,181800,3856620525,2365,2365,2365,2365,0
|
|
20240822,181700,3856620525,2365,2365,2365,2365,0
|
|
20240822,181600,3856620525,2365,2365,2365,2365,0
|
|
20240822,181500,3856620525,2365,2365,2365,2365,0
|
|
20240822,181400,3856620525,2365,2365,2365,2365,39510
|
|
20240822,181300,3856620525,2365,2365,2365,2365,0
|
|
20240822,181200,3856620525,2365,2365,2365,2365,0
|
|
20240822,181100,3856620525,2365,2365,2365,2365,0
|
|
20240822,181000,3856620525,2365,2365,2365,2365,0
|
|
20240822,180900,3856620525,2365,2365,2365,2365,0
|
|
20240822,180800,3856620525,2365,2365,2365,2365,0
|
|
20240822,180700,3856620525,2365,2365,2365,2365,0
|
|
20240822,180600,3856620525,2365,2365,2365,2365,0
|
|
20240822,180500,3856620525,2365,2365,2365,2365,0
|
|
20240822,180400,3856620525,2365,2365,2365,2365,0
|
|
20240822,180300,3856620525,2365,2365,2365,2365,0
|
|
20240822,180200,3856620525,2365,2365,2365,2365,0
|
|
20240822,180100,3856620525,2365,2365,2365,2365,0
|
|
20240822,180000,3856620525,2365,2365,2365,2365,0
|
|
20240822,175900,3856620525,2365,2365,2365,2365,0
|
|
20240822,175800,3856620525,2365,2365,2365,2365,0
|
|
20240822,175700,3856620525,2365,2365,2365,2365,0
|
|
20240822,175600,3856620525,2365,2365,2365,2365,0
|
|
20240822,175500,3856620525,2365,2365,2365,2365,0
|
|
20240822,175400,3856620525,2365,2365,2365,2365,0
|
|
20240822,175300,3856620525,2365,2365,2365,2365,0
|
|
20240822,175200,3856620525,2365,2365,2365,2365,0
|
|
20240822,175100,3856620525,2365,2365,2365,2365,0
|
|
20240822,175000,3856620525,2365,2365,2365,2365,0
|
|
20240822,174900,3856620525,2365,2365,2365,2365,0
|
|
20240822,174800,3856620525,2365,2365,2365,2365,0
|
|
20240822,174700,3856620525,2365,2365,2365,2365,0
|
|
20240822,174600,3856620525,2365,2365,2365,2365,0
|
|
20240822,174500,3856620525,2365,2365,2365,2365,0
|
|
20240822,174400,3856620525,2365,2365,2365,2365,39510
|
|
20240822,174300,3856620525,2365,2365,2365,2365,0
|
|
20240822,174200,3856620525,2365,2365,2365,2365,0
|
|
20240822,174100,3856620525,2365,2365,2365,2365,0
|
|
20240822,174000,3856620525,2365,2365,2365,2365,0
|
|
20240822,173900,3856620525,2365,2365,2365,2365,0
|
|
20240822,173800,3856620525,2365,2365,2365,2365,0
|
|
20240822,173700,3856620525,2365,2365,2365,2365,0
|
|
20240822,173600,3856620525,2365,2365,2365,2365,0
|
|
20240822,173500,3856620525,2365,2365,2365,2365,0
|
|
20240822,173400,3856620525,2365,2365,2365,2365,0
|
|
20240822,173300,3856620525,2365,2365,2365,2365,0
|
|
20240822,173200,3856620525,2365,2365,2365,2365,0
|
|
20240822,173100,3856620525,2365,2365,2365,2365,0
|
|
20240822,173000,3856620525,2365,2365,2365,2365,0
|
|
20240822,172900,3856620525,2365,2365,2365,2365,0
|
|
20240822,172800,3856620525,2365,2365,2365,2365,0
|
|
20240822,172700,3856620525,2365,2365,2365,2365,0
|
|
20240822,172600,3856620525,2365,2365,2365,2365,0
|
|
20240822,172500,3856620525,2365,2365,2365,2365,0
|
|
20240822,172400,3856620525,2365,2365,2365,2365,0
|
|
20240822,172300,3856620525,2365,2365,2365,2365,0
|
|
20240822,172200,3856620525,2365,2365,2365,2365,0
|
|
20240822,172100,3856620525,2365,2365,2365,2365,0
|
|
20240822,172000,3856620525,2365,2365,2365,2365,0
|
|
20240822,171900,3856620525,2365,2365,2365,2365,0
|
|
20240822,171800,3856620525,2365,2365,2365,2365,0
|
|
20240822,171700,3856620525,2365,2365,2365,2365,0
|
|
20240822,171600,3856620525,2365,2365,2365,2365,0
|
|
20240822,171500,3856620525,2365,2365,2365,2365,0
|
|
20240822,171400,3856620525,2365,2365,2365,2365,39510
|
|
20240822,171300,3856620525,2365,2365,2365,2365,0
|
|
20240822,171200,3856620525,2365,2365,2365,2365,0
|
|
20240822,171100,3856620525,2365,2365,2365,2365,0
|
|
20240822,171000,3856620525,2365,2365,2365,2365,0
|
|
20240822,170900,3856620525,2365,2365,2365,2365,0
|
|
20240822,170800,3856620525,2365,2365,2365,2365,0
|
|
20240822,170700,3856620525,2365,2365,2365,2365,0
|
|
20240822,170600,3856620525,2365,2365,2365,2365,0
|
|
20240822,170500,3856620525,2365,2365,2365,2365,0
|
|
20240822,170400,3856620525,2365,2365,2365,2365,0
|
|
20240822,170300,3856620525,2365,2365,2365,2365,0
|
|
20240822,170200,3856620525,2365,2365,2365,2365,0
|
|
20240822,170100,3856620525,2365,2365,2365,2365,0
|
|
20240822,170000,3856620525,2365,2365,2365,2365,0
|
|
20240822,165900,3856620525,2365,2365,2365,2365,0
|
|
20240822,165800,3856620525,2365,2365,2365,2365,0
|
|
20240822,165700,3856620525,2365,2365,2365,2365,0
|
|
20240822,165600,3856620525,2365,2365,2365,2365,0
|
|
20240822,165500,3856620525,2365,2365,2365,2365,0
|
|
20240822,165400,3856620525,2365,2365,2365,2365,0
|
|
20240822,165300,3856620525,2365,2365,2365,2365,0
|
|
20240822,165200,3856620525,2365,2365,2365,2365,0
|
|
20240822,165100,3856620525,2365,2365,2365,2365,0
|
|
20240822,165000,3856620525,2365,2365,2365,2365,0
|
|
20240822,164900,3856620525,2365,2365,2365,2365,0
|
|
20240822,164800,3856620525,2365,2365,2365,2365,0
|
|
20240822,164700,3856620525,2365,2365,2365,2365,0
|
|
20240822,164600,3856620525,2365,2365,2365,2365,0
|
|
20240822,164500,3856620525,2365,2365,2365,2365,0
|
|
20240822,164400,3856620525,2365,2365,2365,2365,39510
|
|
20240822,164300,3856620525,2365,2365,2365,2365,0
|
|
20240822,164200,3856620525,2365,2365,2365,2365,0
|
|
20240822,164100,3856620525,2365,2365,2365,2365,0
|
|
20240822,164000,3856620525,2365,2365,2365,2365,0
|
|
20240822,163900,3856620525,2365,2365,2365,2365,0
|
|
20240822,163800,3856620525,2365,2365,2365,2365,0
|
|
20240822,163700,3856620525,2365,2365,2365,2365,0
|
|
20240822,163600,3856620525,2365,2365,2365,2365,0
|
|
20240822,163500,3856620525,2365,2365,2365,2365,0
|
|
20240822,163400,3856620525,2365,2365,2365,2365,0
|
|
20240822,163300,3856620525,2365,2365,2365,2365,0
|
|
20240822,163200,3856620525,2365,2365,2365,2365,0
|
|
20240822,163100,3856620525,2365,2365,2365,2365,0
|
|
20240822,163000,3856620525,2365,2365,2365,2365,0
|
|
20240822,162900,3856620525,2365,2365,2365,2365,0
|
|
20240822,162800,3856620525,2365,2365,2365,2365,0
|
|
20240822,162700,3856620525,2365,2365,2365,2365,0
|
|
20240822,162600,3856620525,2365,2365,2365,2365,0
|
|
20240822,162500,3856620525,2365,2365,2365,2365,0
|
|
20240822,162400,3856620525,2365,2365,2365,2365,0
|
|
20240822,162300,3856620525,2365,2365,2365,2365,0
|
|
20240822,162200,3856620525,2365,2365,2365,2365,0
|
|
20240822,162100,3856620525,2365,2365,2365,2365,0
|
|
20240822,162000,3856620525,2365,2365,2365,2365,0
|
|
20240822,161900,3856620525,2365,2365,2365,2365,0
|
|
20240822,161800,3856620525,2365,2365,2365,2365,0
|
|
20240822,161700,3856620525,2365,2365,2365,2365,0
|
|
20240822,161600,3856620525,2365,2365,2365,2365,0
|
|
20240822,161500,3856620525,2365,2365,2365,2365,0
|
|
20240822,161400,3856620525,2365,2365,2365,2365,39510
|
|
20240822,161300,3856620525,2365,2365,2365,2365,0
|
|
20240822,161200,3856620525,2365,2365,2365,2365,0
|
|
20240822,161100,3856620525,2365,2365,2365,2365,0
|
|
20240822,161000,3856620525,2365,2365,2365,2365,0
|
|
20240822,160900,3856620525,2365,2365,2365,2365,0
|
|
20240822,160800,3856620525,2365,2365,2365,2365,0
|
|
20240822,160700,3856620525,2365,2365,2365,2365,0
|
|
20240822,160600,3856620525,2365,2365,2365,2365,0
|
|
20240822,160500,3856620525,2365,2365,2365,2365,0
|
|
20240822,160400,3856620525,2365,2365,2365,2365,0
|
|
20240822,160300,3856620525,2365,2365,2365,2365,0
|
|
20240822,160200,3856620525,2365,2365,2365,2365,0
|
|
20240822,160100,3856620525,2365,2365,2365,2365,0
|
|
20240822,160000,3856620525,2365,2365,2365,2365,0
|
|
20240822,155900,3856620525,2365,2365,2365,2365,0
|
|
20240822,155800,3856620525,2365,2365,2365,2365,0
|
|
20240822,155700,3856620525,2365,2365,2365,2365,0
|
|
20240822,155600,3856620525,2365,2365,2365,2365,0
|
|
20240822,155500,3856620525,2365,2365,2365,2365,0
|
|
20240822,155400,3856620525,2365,2365,2365,2365,0
|
|
20240822,155300,3856620525,2365,2365,2365,2365,0
|
|
20240822,155200,3856620525,2365,2365,2365,2365,0
|
|
20240822,155100,3856620525,2365,2365,2365,2365,0
|
|
20240822,155000,3856620525,2365,2365,2365,2365,0
|
|
20240822,154900,3856620525,2365,2365,2365,2365,0
|
|
20240822,154800,3856620525,2365,2365,2365,2365,0
|
|
20240822,154700,3856620525,2365,2365,2365,2365,0
|
|
20240822,154600,3856620525,2365,2365,2365,2365,0
|
|
20240822,154500,3856620525,2365,2365,2365,2365,0
|
|
20240822,154400,3856620525,2365,2365,2365,2365,39510
|
|
20240822,154300,3856620525,2365,2365,2365,2365,0
|
|
20240822,154200,3856620525,2365,2365,2365,2365,0
|
|
20240822,154100,3856620525,2365,2365,2365,2365,0
|
|
20240822,154000,3856620525,2365,2365,2365,2365,0
|
|
20240822,153900,3856620525,2365,2365,2365,2365,0
|
|
20240822,153800,3856620525,2365,2365,2365,2365,0
|
|
20240822,153700,3856620525,2365,2365,2365,2365,0
|
|
20240822,153600,3856620525,2365,2365,2365,2365,0
|
|
20240822,153500,3856620525,2365,2365,2365,2365,0
|
|
20240822,153400,3856620525,2365,2365,2365,2365,0
|
|
20240822,153300,3856620525,2365,2365,2365,2365,0
|
|
20240822,153200,3856620525,2365,2365,2365,2365,0
|
|
20240822,153100,3856620525,2365,2365,2365,2365,0
|
|
20240822,153000,3856620525,2365,2365,2365,2365,39510
|
|
20240822,152900,3763179375,2365,2365,2365,2365,0
|
|
20240822,152800,3763179375,2365,2365,2365,2365,0
|
|
20240822,152700,3763179375,2365,2365,2365,2365,0
|
|
20240822,152600,3763179375,2365,2365,2365,2365,0
|
|
20240822,152500,3763179375,2365,2365,2365,2365,0
|
|
20240822,152400,3763179375,2365,2365,2365,2365,0
|
|
20240822,152300,3763179375,2365,2365,2365,2365,0
|
|
20240822,152200,3763179375,2365,2365,2365,2365,0
|
|
20240822,152100,3763179375,2365,2365,2365,2365,0
|
|
20240822,152000,3763179375,2365,2365,2365,2365,0
|
|
20240822,151900,3763179375,2365,2350,2365,2350,17962
|
|
20240822,151800,3720905000,2350,2360,2365,2345,9202
|
|
20240822,151700,3699191900,2360,2355,2360,2350,4743
|
|
20240822,151600,3688002220,2360,2345,2360,2345,6365
|
|
20240822,151500,3673015120,2345,2365,2365,2345,8057
|
|
20240822,151400,3654081740,2365,2355,2365,2355,2327
|
|
20240822,151300,3648596375,2355,2355,2355,2355,406
|
|
20240822,151200,3647640245,2355,2355,2355,2350,4631
|
|
20240822,151100,3636756315,2350,2355,2355,2350,1100
|
|
20240822,151000,3634169845,2355,2355,2365,2355,7861
|
|
20240822,150900,3615635780,2365,2360,2365,2355,1212
|
|
20240822,150800,3612775955,2360,2365,2365,2355,2702
|
|
20240822,150700,3606390030,2365,2350,2365,2350,272
|
|
20240822,150600,3605749785,2355,2350,2360,2350,11564
|
|
20240822,150500,3578541500,2355,2355,2355,2350,327
|
|
20240822,150400,3577772425,2355,2355,2355,2350,377
|
|
20240822,150300,3576885090,2355,2350,2360,2345,6202
|
|
20240822,150200,3562296265,2360,2360,2360,2355,3132
|
|
20240822,150100,3554909745,2360,2350,2360,2350,203
|
|
20240822,150000,3554432665,2350,2355,2355,2350,9480
|
|
20240822,145900,3532129910,2355,2360,2360,2355,63
|
|
20240822,145800,3531981235,2360,2370,2370,2360,4338
|
|
20240822,145700,3521743525,2370,2360,2370,2360,7317
|
|
20240822,145600,3504443140,2365,2365,2365,2365,2071
|
|
20240822,145500,3499545225,2365,2365,2365,2365,1500
|
|
20240822,145400,3495997725,2365,2365,2365,2365,16
|
|
20240822,145300,3495959885,2365,2365,2365,2360,3
|
|
20240822,145200,3495952795,2360,2365,2365,2360,1764
|
|
20240822,145100,3491780945,2370,2365,2370,2365,5678
|
|
20240822,145000,3478352465,2365,2360,2365,2360,2712
|
|
20240822,144900,3471940880,2365,2365,2365,2360,2064
|
|
20240822,144800,3467062440,2365,2360,2365,2360,435
|
|
20240822,144700,3466034790,2365,2360,2365,2360,291
|
|
20240822,144600,3465347825,2365,2360,2365,2360,435
|
|
20240822,144500,3464320995,2360,2365,2365,2360,3146
|
|
20240822,144400,3456883550,2365,2365,2365,2360,303
|
|
20240822,144300,3456167465,2365,2365,2365,2365,133
|
|
20240822,144200,3455852920,2365,2365,2365,2365,80
|
|
20240822,144100,3455663720,2365,2365,2365,2360,120
|
|
20240822,144000,3455379925,2365,2360,2365,2360,455
|
|
20240822,143900,3454304110,2360,2360,2360,2355,2907
|
|
20240822,143800,3447443605,2355,2355,2360,2355,132
|
|
20240822,143700,3447132740,2360,2355,2360,2355,900
|
|
20240822,143600,3445012740,2360,2360,2360,2360,300
|
|
20240822,143500,3444304740,2355,2355,2360,2355,780
|
|
20240822,143400,3442467790,2360,2360,2360,2360,587
|
|
20240822,143300,3441082470,2360,2355,2360,2355,2
|
|
20240822,143200,3441077755,2360,2360,2360,2360,1454
|
|
20240822,143100,3437646315,2355,2360,2360,2355,59
|
|
20240822,143000,3437507115,2360,2360,2360,2360,200
|
|
20240822,142900,3437035115,2360,2360,2360,2355,1153
|
|
20240822,142800,3434314535,2360,2360,2360,2360,1040
|
|
20240822,142700,3431860135,2360,2355,2360,2355,1920
|
|
20240822,142600,3427333535,2355,2355,2355,2355,0
|
|
20240822,142500,3427333535,2355,2355,2355,2355,0
|
|
20240822,142400,3427333535,2355,2355,2355,2355,1900
|
|
20240822,142300,3422859035,2355,2355,2355,2355,285
|
|
20240822,142200,3422187860,2355,2360,2360,2355,1866
|
|
20240822,142100,3417784155,2360,2365,2365,2360,1459
|
|
20240822,142000,3414340020,2360,2360,2360,2355,776
|
|
20240822,141900,3412508670,2355,2360,2360,2355,131
|
|
20240822,141800,3412199515,2360,2360,2360,2355,310
|
|
20240822,141700,3411468220,2360,2360,2360,2360,436
|
|
20240822,141600,3410439260,2355,2365,2365,2355,2241
|
|
20240822,141500,3405149380,2365,2365,2365,2365,411
|
|
20240822,141400,3404177365,2360,2360,2360,2360,3949
|
|
20240822,141300,3394857725,2360,2360,2360,2360,69
|
|
20240822,141200,3394694885,2360,2355,2360,2355,384
|
|
20240822,141100,3393788700,2360,2360,2360,2355,313
|
|
20240822,141000,3393051520,2355,2360,2360,2355,2072
|
|
20240822,140900,3388171460,2360,2355,2360,2355,243
|
|
20240822,140800,3387598140,2360,2360,2360,2360,2090
|
|
20240822,140700,3382665740,2350,2360,2360,2350,2084
|
|
20240822,140600,3377755470,2360,2350,2360,2350,514
|
|
20240822,140500,3376545840,2355,2355,2355,2350,1546
|
|
20240822,140400,3372905040,2355,2355,2355,2355,312
|
|
20240822,140300,3372170280,2350,2350,2350,2350,500
|
|
20240822,140200,3370995280,2350,2350,2350,2350,926
|
|
20240822,140100,3368819180,2345,2355,2355,2345,2945
|
|
20240822,140000,3361898890,2355,2355,2355,2350,25
|
|
20240822,135900,3361840020,2355,2355,2355,2355,509
|
|
20240822,135800,3360641325,2355,2360,2360,2355,3072
|
|
20240822,135700,3353406405,2355,2355,2355,2355,101
|
|
20240822,135600,3353168550,2360,2355,2360,2355,1656
|
|
20240822,135500,3349267310,2350,2350,2350,2350,1000
|
|
20240822,135400,3346917310,2355,2355,2355,2355,80
|
|
20240822,135300,3346728910,2350,2350,2350,2350,97
|
|
20240822,135200,3346500960,2360,2360,2360,2360,1
|
|
20240822,135100,3346498600,2350,2360,2360,2350,1044
|
|
20240822,135000,3344040855,2360,2360,2360,2350,522
|
|
20240822,134900,3342811565,2360,2355,2360,2355,532
|
|
20240822,134800,3341558665,2355,2355,2355,2355,4527
|
|
20240822,134700,3330897580,2355,2355,2355,2355,760
|
|
20240822,134600,3329107780,2355,2360,2360,2355,1104
|
|
20240822,134500,3326507660,2360,2360,2360,2350,4277
|
|
20240822,134400,3316422110,2360,2360,2360,2360,654
|
|
20240822,134300,3314878670,2360,2360,2360,2360,1050
|
|
20240822,134200,3312400670,2360,2360,2360,2360,536
|
|
20240822,134100,3311135710,2360,2355,2360,2355,1022
|
|
20240822,134000,3308728865,2360,2350,2360,2350,431
|
|
20240822,133900,3307713905,2355,2345,2355,2345,10497
|
|
20240822,133800,3283037170,2345,2345,2345,2345,21
|
|
20240822,133700,3282987925,2345,2345,2345,2345,501
|
|
20240822,133600,3281813080,2345,2350,2350,2345,576
|
|
20240822,133500,3280459490,2350,2350,2350,2345,738
|
|
20240822,133400,3278728540,2350,2345,2350,2345,34
|
|
20240822,133300,3278648805,2345,2340,2350,2340,1171
|
|
20240822,133200,3275906465,2345,2345,2345,2345,481
|
|
20240822,133100,3274778520,2350,2350,2350,2350,0
|
|
20240822,133000,3274778520,2350,2340,2350,2340,1378
|
|
20240822,132900,3271553990,2340,2340,2340,2340,8704
|
|
20240822,132800,3251186630,2340,2345,2345,2340,11025
|
|
20240822,132700,3225388080,2340,2345,2345,2340,1408
|
|
20240822,132600,3222088550,2350,2350,2350,2350,0
|
|
20240822,132500,3222088550,2350,2345,2350,2345,443
|
|
20240822,132400,3221049690,2345,2355,2355,2345,768
|
|
20240822,132300,3219244840,2350,2355,2355,2350,1230
|
|
20240822,132200,3216354190,2350,2350,2350,2350,31
|
|
20240822,132100,3216281340,2350,2355,2355,2350,7053
|
|
20240822,132000,3199706780,2355,2350,2355,2350,898
|
|
20240822,131900,3197596280,2345,2345,2355,2345,2246
|
|
20240822,131800,3192322170,2345,2350,2350,2345,251
|
|
20240822,131700,3191732820,2350,2350,2350,2350,1
|
|
20240822,131600,3191730470,2345,2350,2350,2345,512
|
|
20240822,131500,3190527770,2345,2345,2345,2345,40
|
|
20240822,131400,3190433970,2345,2350,2350,2345,53
|
|
20240822,131300,3190309435,2350,2350,2350,2350,467
|
|
20240822,131200,3189211985,2340,2350,2350,2340,10
|
|
20240822,131100,3189188495,2350,2340,2350,2335,1807
|
|
20240822,131000,3184956640,2340,2340,2340,2340,677
|
|
20240822,130900,3183372460,2340,2345,2345,2340,1687
|
|
20240822,130800,3179416455,2345,2350,2350,2345,538
|
|
20240822,130700,3178154760,2350,2350,2350,2345,4289
|
|
20240822,130600,3168075680,2350,2350,2350,2350,101
|
|
20240822,130500,3167838330,2345,2345,2345,2345,430
|
|
20240822,130400,3166829980,2340,2345,2345,2340,607
|
|
20240822,130300,3165409570,2340,2340,2345,2340,2001
|
|
20240822,130200,3160724375,2340,2340,2340,2340,57
|
|
20240822,130100,3160590995,2345,2335,2345,2335,8653
|
|
20240822,130000,3140327710,2335,2335,2335,2330,4205
|
|
20240822,125900,3130529965,2335,2330,2335,2330,963
|
|
20240822,125800,3128286170,2330,2330,2330,2320,15588
|
|
20240822,125700,3092071015,2330,2330,2335,2325,1610
|
|
20240822,125600,3088326810,2335,2330,2335,2330,23
|
|
20240822,125500,3088273210,2335,2335,2335,2325,911
|
|
20240822,125400,3086154475,2335,2330,2335,2325,7034
|
|
20240822,125300,3069765385,2325,2330,2335,2325,3292
|
|
20240822,125200,3062103595,2330,2325,2330,2325,5770
|
|
20240822,125100,3048683160,2315,2345,2345,2300,79330
|
|
20240822,125000,2865192755,2345,2345,2345,2345,0
|
|
20240822,124900,2865192755,2345,2345,2345,2345,145
|
|
20240822,124800,2864852730,2345,2345,2345,2345,2047
|
|
20240822,124700,2860052515,2345,2345,2345,2345,0
|
|
20240822,124600,2860052515,2345,2340,2345,2330,1129
|
|
20240822,124500,2857408320,2335,2335,2345,2335,30054
|
|
20240822,124400,2787221415,2335,2345,2345,2335,1667
|
|
20240822,124300,2783325635,2340,2340,2345,2340,399
|
|
20240822,124200,2782391970,2340,2335,2340,2330,3105
|
|
20240822,124100,2775155205,2340,2335,2340,2335,2
|
|
20240822,124000,2775150530,2340,2330,2340,2330,265
|
|
20240822,123900,2774533070,2330,2350,2350,2330,29222
|
|
20240822,123800,2706245070,2345,2350,2350,2345,439
|
|
20240822,123700,2705215210,2350,2350,2350,2350,474
|
|
20240822,123600,2704101310,2350,2350,2350,2345,1135
|
|
20240822,123500,2701434595,2350,2350,2350,2350,1
|
|
20240822,123400,2701432245,2345,2345,2345,2345,12
|
|
20240822,123300,2701404105,2350,2350,2350,2350,1311
|
|
20240822,123200,2698323255,2350,2350,2350,2350,0
|
|
20240822,123100,2698323255,2350,2350,2350,2350,10
|
|
20240822,123000,2698299755,2350,2350,2350,2350,250
|
|
20240822,122900,2697712255,2350,2350,2350,2350,0
|
|
20240822,122800,2697712255,2350,2350,2350,2350,0
|
|
20240822,122700,2697712255,2350,2340,2350,2340,210
|
|
20240822,122600,2697220755,2340,2340,2340,2340,208
|
|
20240822,122500,2696734035,2340,2345,2350,2340,11563
|
|
20240822,122400,2669658815,2350,2350,2350,2350,2195
|
|
20240822,122300,2664500565,2350,2345,2350,2345,422
|
|
20240822,122200,2663509685,2350,2350,2350,2350,20
|
|
20240822,122100,2663462685,2350,2345,2350,2345,1000
|
|
20240822,122000,2661117680,2345,2350,2350,2345,2015
|
|
20240822,121900,2656392500,2345,2345,2345,2345,10010
|
|
20240822,121800,2632919050,2345,2350,2350,2345,92
|
|
20240822,121700,2632703210,2350,2350,2350,2350,6106
|
|
20240822,121600,2618354110,2355,2355,2355,2355,500
|
|
20240822,121500,2617176610,2355,2355,2355,2355,1520
|
|
20240822,121400,2613597010,2360,2360,2360,2360,435
|
|
20240822,121300,2612570410,2360,2355,2360,2355,1003
|
|
20240822,121200,2610208330,2355,2360,2360,2355,150
|
|
20240822,121100,2609854580,2360,2355,2360,2355,3802
|
|
20240822,121000,2600900860,2355,2360,2360,2355,41
|
|
20240822,120900,2600804300,2355,2355,2360,2355,4154
|
|
20240822,120800,2591021575,2355,2350,2355,2350,3429
|
|
20240822,120700,2582962425,2350,2350,2350,2350,500
|
|
20240822,120600,2581787425,2355,2350,2355,2350,708
|
|
20240822,120500,2580122675,2350,2350,2350,2350,0
|
|
20240822,120400,2580122675,2350,2350,2350,2350,10
|
|
20240822,120300,2580099175,2350,2350,2350,2350,3400
|
|
20240822,120200,2572109175,2350,2355,2355,2350,35
|
|
20240822,120100,2572026900,2355,2350,2355,2350,544
|
|
20240822,120000,2570748475,2355,2360,2360,2355,1414
|
|
20240822,115900,2567417990,2355,2355,2360,2355,8
|
|
20240822,115800,2567399120,2360,2360,2360,2355,239
|
|
20240822,115700,2566835085,2365,2355,2365,2355,2
|
|
20240822,115600,2566830365,2365,2360,2365,2355,189
|
|
20240822,115500,2566384740,2370,2370,2370,2360,55
|
|
20240822,115400,2566254660,2360,2365,2370,2360,686
|
|
20240822,115300,2564632205,2365,2360,2365,2360,57
|
|
20240822,115200,2564497410,2365,2360,2365,2355,229
|
|
20240822,115100,2563956815,2360,2365,2365,2360,1655
|
|
20240822,115000,2560050515,2365,2360,2365,2360,10
|
|
20240822,114900,2560026885,2360,2360,2360,2360,1087
|
|
20240822,114800,2557461565,2365,2360,2365,2360,4399
|
|
20240822,114700,2547068605,2365,2360,2365,2360,351
|
|
20240822,114600,2546239240,2360,2360,2360,2360,243
|
|
20240822,114500,2545665760,2350,2350,2360,2350,70
|
|
20240822,114400,2545500640,2350,2350,2350,2350,0
|
|
20240822,114300,2545500640,2350,2350,2350,2350,0
|
|
20240822,114200,2545500640,2350,2365,2365,2350,5563
|
|
20240822,114100,2532400830,2365,2355,2370,2355,1174
|
|
20240822,114000,2529629965,2355,2360,2360,2355,4568
|
|
20240822,113900,2518849685,2360,2355,2360,2355,373
|
|
20240822,113800,2517971265,2355,2350,2355,2350,1580
|
|
20240822,113700,2514251895,2350,2350,2350,2350,5643
|
|
20240822,113600,2500990845,2345,2345,2345,2345,25
|
|
20240822,113500,2500932220,2345,2345,2350,2345,59
|
|
20240822,113400,2500793850,2350,2345,2350,2345,48
|
|
20240822,113300,2500681285,2350,2345,2350,2340,3781
|
|
20240822,113200,2491809985,2350,2345,2350,2345,3003
|
|
20240822,113100,2484767925,2340,2340,2340,2340,159
|
|
20240822,113000,2484395865,2345,2345,2345,2345,484
|
|
20240822,112900,2483260885,2345,2340,2345,2340,423
|
|
20240822,112800,2482269010,2340,2345,2345,2340,4487
|
|
20240822,112700,2471765145,2345,2345,2350,2345,1174
|
|
20240822,112600,2469012105,2345,2340,2345,2340,4363
|
|
20240822,112500,2458781820,2345,2335,2345,2335,3382
|
|
20240822,112400,2450880550,2340,2340,2345,2330,18308
|
|
20240822,112300,2408150790,2340,2345,2345,2335,4937
|
|
20240822,112200,2396597950,2340,2340,2345,2340,11027
|
|
20240822,112100,2370794720,2345,2350,2350,2340,22320
|
|
20240822,112000,2318500725,2350,2355,2355,2350,22701
|
|
20240822,111900,2265089175,2360,2360,2360,2355,1692
|
|
20240822,111800,2261096805,2360,2360,2360,2355,3491
|
|
20240822,111700,2252863670,2355,2360,2360,2355,100
|
|
20240822,111600,2252627770,2360,2360,2360,2360,1711
|
|
20240822,111500,2248589810,2355,2360,2360,2355,3625
|
|
20240822,111400,2240037310,2355,2360,2360,2355,1972
|
|
20240822,111300,2235390605,2360,2360,2360,2360,186
|
|
20240822,111200,2234951645,2355,2355,2360,2355,2442
|
|
20240822,111100,2229199985,2355,2355,2360,2355,1223
|
|
20240822,111000,2226319790,2355,2370,2370,2355,9051
|
|
20240822,110900,2204961420,2365,2365,2370,2365,5820
|
|
20240822,110800,2191197090,2365,2365,2370,2365,2919
|
|
20240822,110700,2184288725,2370,2370,2370,2370,4
|
|
20240822,110600,2184279245,2365,2370,2370,2365,555
|
|
20240822,110500,2182965095,2370,2370,2370,2365,290
|
|
20240822,110400,2182277800,2370,2370,2370,2370,469
|
|
20240822,110300,2181166270,2370,2375,2375,2370,3919
|
|
20240822,110200,2171878190,2375,2375,2375,2370,1075
|
|
20240822,110100,2169326420,2375,2375,2375,2375,6
|
|
20240822,110000,2169312170,2375,2375,2375,2375,20
|
|
20240822,105900,2169264670,2370,2370,2370,2370,253
|
|
20240822,105800,2168665060,2370,2370,2370,2370,1
|
|
20240822,105700,2168662690,2375,2380,2380,2375,1273
|
|
20240822,105600,2165637595,2380,2375,2380,2375,741
|
|
20240822,105500,2163877665,2380,2375,2385,2375,18
|
|
20240822,105400,2163834820,2385,2385,2390,2380,8069
|
|
20240822,105300,2144621315,2390,2385,2390,2385,3522
|
|
20240822,105200,2136221170,2380,2375,2385,2375,3161
|
|
20240822,105100,2128697685,2375,2370,2380,2370,5421
|
|
20240822,105000,2115823495,2365,2365,2365,2365,189
|
|
20240822,104900,2115376510,2365,2370,2370,2365,3098
|
|
20240822,104800,2108035115,2365,2365,2370,2365,3605
|
|
20240822,104700,2099505460,2370,2365,2370,2365,941
|
|
20240822,104600,2097279985,2370,2370,2370,2370,1791
|
|
20240822,104500,2093035315,2365,2365,2365,2365,62
|
|
20240822,104400,2092888685,2365,2370,2370,2365,10513
|
|
20240822,104300,2068008275,2375,2375,2375,2375,1
|
|
20240822,104200,2068005900,2370,2370,2370,2370,1412
|
|
20240822,104100,2064659460,2370,2370,2370,2370,2325
|
|
20240822,104000,2059149210,2370,2365,2370,2365,108
|
|
20240822,103900,2058893740,2365,2365,2370,2365,1057
|
|
20240822,103800,2056393725,2365,2365,2365,2365,3176
|
|
20240822,103700,2048882485,2365,2375,2380,2365,8554
|
|
20240822,103600,2028610720,2370,2375,2375,2370,325
|
|
20240822,103500,2027838940,2375,2375,2375,2375,1013
|
|
20240822,103400,2025433065,2375,2380,2380,2375,1138
|
|
20240822,103300,2022727600,2380,2375,2380,2375,856
|
|
20240822,103200,2020691935,2370,2370,2370,2370,344
|
|
20240822,103100,2019876655,2370,2370,2370,2370,2241
|
|
20240822,103000,2014565485,2370,2370,2375,2370,2475
|
|
20240822,102900,2008696615,2370,2375,2375,2370,166
|
|
20240822,102800,2008303045,2375,2375,2375,2375,843
|
|
20240822,102700,2006300920,2375,2380,2380,2375,812
|
|
20240822,102600,2004372365,2375,2380,2380,2375,663
|
|
20240822,102500,2002796030,2375,2380,2380,2375,5
|
|
20240822,102400,2002784140,2375,2370,2380,2370,998
|
|
20240822,102300,2000412685,2380,2375,2380,2375,500
|
|
20240822,102200,1999225180,2365,2365,2375,2360,19511
|
|
20240822,102100,1953076990,2365,2370,2370,2365,10672
|
|
20240822,102000,1927793225,2375,2380,2380,2370,9605
|
|
20240822,101900,1905000360,2375,2380,2380,2375,1176
|
|
20240822,101800,1902201545,2375,2380,2380,2375,1240
|
|
20240822,101700,1899250355,2385,2380,2385,2375,2204
|
|
20240822,101600,1894005330,2380,2380,2385,2375,3236
|
|
20240822,101500,1886305355,2375,2375,2380,2375,1941
|
|
20240822,101400,1881685885,2375,2380,2380,2375,675
|
|
20240822,101300,1880079390,2375,2370,2375,2365,15637
|
|
20240822,101200,1843019205,2370,2365,2370,2365,1150
|
|
20240822,101100,1840296250,2370,2365,2370,2365,3428
|
|
20240822,101000,1832188980,2360,2355,2365,2355,7170
|
|
20240822,100900,1815271965,2355,2350,2355,2350,10230
|
|
20240822,100800,1791180420,2350,2355,2360,2350,12681
|
|
20240822,100700,1761356780,2355,2355,2355,2350,11975
|
|
20240822,100600,1733163930,2355,2360,2360,2355,13964
|
|
20240822,100500,1700242410,2355,2370,2370,2355,17233
|
|
20240822,100400,1659591870,2370,2365,2370,2365,55
|
|
20240822,100300,1659461630,2365,2370,2370,2365,383
|
|
20240822,100200,1658554635,2370,2375,2375,2370,753
|
|
20240822,100100,1656766375,2365,2375,2375,2365,12362
|
|
20240822,100000,1627443005,2380,2380,2385,2380,7265
|
|
20240822,095900,1610150120,2380,2385,2385,2375,8096
|
|
20240822,095800,1590907175,2385,2375,2385,2370,4233
|
|
20240822,095700,1580843380,2370,2370,2375,2370,2587
|
|
20240822,095600,1574709485,2370,2370,2370,2370,710
|
|
20240822,095500,1573026785,2370,2375,2375,2370,4488
|
|
20240822,095400,1562384345,2375,2375,2375,2375,1467
|
|
20240822,095300,1558900220,2380,2380,2380,2375,6286
|
|
20240822,095200,1543964055,2380,2380,2380,2370,5429
|
|
20240822,095100,1531060145,2380,2375,2380,2365,970
|
|
20240822,095000,1528759930,2375,2385,2385,2370,8228
|
|
20240822,094900,1509215125,2385,2380,2390,2380,7034
|
|
20240822,094800,1492471025,2380,2375,2380,2370,5513
|
|
20240822,094700,1479377275,2380,2375,2380,2375,1633
|
|
20240822,094600,1475494230,2375,2375,2380,2370,12952
|
|
20240822,094500,1444755315,2375,2365,2375,2365,4334
|
|
20240822,094400,1434488580,2370,2375,2375,2365,3654
|
|
20240822,094300,1425833765,2365,2370,2375,2360,9764
|
|
20240822,094200,1402748600,2370,2370,2375,2360,45031
|
|
20240822,094100,1296306070,2370,2375,2380,2365,6847
|
|
20240822,094000,1280088220,2375,2385,2385,2365,23605
|
|
20240822,093900,1223963720,2390,2400,2400,2390,3980
|
|
20240822,093800,1214445260,2395,2400,2400,2390,3824
|
|
20240822,093700,1205286965,2400,2395,2405,2395,1365
|
|
20240822,093600,1202012630,2395,2395,2400,2395,6577
|
|
20240822,093500,1186259515,2400,2385,2400,2385,7232
|
|
20240822,093400,1168946930,2395,2400,2400,2385,17089
|
|
20240822,093300,1128051225,2400,2415,2420,2390,69553
|
|
20240822,093200,961394790,2420,2430,2430,2420,6220
|
|
20240822,093100,946329905,2425,2420,2430,2420,4359
|
|
20240822,093000,935766415,2425,2420,2425,2415,2638
|
|
20240822,092900,929383015,2420,2430,2430,2420,2701
|
|
20240822,092800,922846420,2420,2430,2430,2420,8814
|
|
20240822,092700,901468235,2430,2440,2440,2425,8758
|
|
20240822,092600,880174635,2440,2430,2440,2430,3449
|
|
20240822,092500,871777220,2430,2450,2450,2430,15514
|
|
20240822,092400,833907220,2445,2450,2455,2445,5994
|
|
20240822,092300,819226895,2455,2450,2460,2450,2787
|
|
20240822,092200,812385405,2450,2445,2455,2445,1228
|
|
20240822,092100,809377730,2455,2455,2455,2445,2281
|
|
20240822,092000,803778585,2455,2440,2455,2440,1454
|
|
20240822,091900,800216330,2450,2465,2465,2445,7052
|
|
20240822,091800,782931055,2465,2455,2465,2445,17579
|
|
20240822,091700,739776480,2455,2435,2455,2435,12007
|
|
20240822,091600,710409965,2430,2435,2435,2425,8137
|
|
20240822,091500,690631985,2435,2435,2435,2420,4112
|
|
20240822,091400,680655020,2425,2430,2435,2415,8609
|
|
20240822,091300,659787730,2430,2440,2440,2430,5493
|
|
20240822,091200,646412050,2435,2435,2445,2430,8512
|
|
20240822,091100,625683415,2435,2425,2435,2395,18848
|
|
20240822,091000,580094975,2425,2400,2435,2400,15260
|
|
20240822,090900,543117230,2410,2410,2410,2400,31915
|
|
20240822,090800,466428060,2410,2425,2425,2410,7076
|
|
20240822,090700,449328665,2420,2425,2430,2415,5543
|
|
20240822,090600,435918575,2420,2440,2440,2415,11389
|
|
20240822,090500,408269935,2440,2435,2445,2435,3876
|
|
20240822,090400,398807845,2445,2410,2445,2410,18970
|
|
20240822,090300,352719415,2430,2430,2430,2405,11266
|
|
20240822,090200,325476405,2430,2420,2440,2405,28267
|
|
20240822,090100,257277315,2420,2450,2450,2400,67138
|
|
20240822,090000,94108195,2445,2445,2475,2445,37542
|