661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,195800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,195700,2183321695,2575,2575,2575,2575,0
|
|
20240820,195600,2183321695,2575,2575,2575,2575,0
|
|
20240820,195500,2183321695,2575,2575,2575,2575,0
|
|
20240820,195400,2183321695,2575,2575,2575,2575,0
|
|
20240820,195300,2183321695,2575,2575,2575,2575,0
|
|
20240820,195200,2183321695,2575,2575,2575,2575,0
|
|
20240820,195100,2183321695,2575,2575,2575,2575,0
|
|
20240820,195000,2183321695,2575,2575,2575,2575,0
|
|
20240820,194900,2183321695,2575,2575,2575,2575,0
|
|
20240820,194800,2183321695,2575,2575,2575,2575,0
|
|
20240820,194700,2183321695,2575,2575,2575,2575,0
|
|
20240820,194600,2183321695,2575,2575,2575,2575,0
|
|
20240820,194500,2183321695,2575,2575,2575,2575,0
|
|
20240820,194400,2183321695,2575,2575,2575,2575,0
|
|
20240820,194300,2183321695,2575,2575,2575,2575,0
|
|
20240820,194200,2183321695,2575,2575,2575,2575,0
|
|
20240820,194100,2183321695,2575,2575,2575,2575,0
|
|
20240820,194000,2183321695,2575,2575,2575,2575,0
|
|
20240820,193900,2183321695,2575,2575,2575,2575,0
|
|
20240820,193800,2183321695,2575,2575,2575,2575,0
|
|
20240820,193700,2183321695,2575,2575,2575,2575,0
|
|
20240820,193600,2183321695,2575,2575,2575,2575,0
|
|
20240820,193500,2183321695,2575,2575,2575,2575,0
|
|
20240820,193400,2183321695,2575,2575,2575,2575,0
|
|
20240820,193300,2183321695,2575,2575,2575,2575,0
|
|
20240820,193200,2183321695,2575,2575,2575,2575,0
|
|
20240820,193100,2183321695,2575,2575,2575,2575,0
|
|
20240820,193000,2183321695,2575,2575,2575,2575,0
|
|
20240820,192900,2183321695,2575,2575,2575,2575,0
|
|
20240820,192800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,192700,2183321695,2575,2575,2575,2575,0
|
|
20240820,192600,2183321695,2575,2575,2575,2575,0
|
|
20240820,192500,2183321695,2575,2575,2575,2575,0
|
|
20240820,192400,2183321695,2575,2575,2575,2575,0
|
|
20240820,192300,2183321695,2575,2575,2575,2575,0
|
|
20240820,192200,2183321695,2575,2575,2575,2575,0
|
|
20240820,192100,2183321695,2575,2575,2575,2575,0
|
|
20240820,192000,2183321695,2575,2575,2575,2575,0
|
|
20240820,191900,2183321695,2575,2575,2575,2575,0
|
|
20240820,191800,2183321695,2575,2575,2575,2575,0
|
|
20240820,191700,2183321695,2575,2575,2575,2575,0
|
|
20240820,191600,2183321695,2575,2575,2575,2575,0
|
|
20240820,191500,2183321695,2575,2575,2575,2575,0
|
|
20240820,191400,2183321695,2575,2575,2575,2575,0
|
|
20240820,191300,2183321695,2575,2575,2575,2575,0
|
|
20240820,191200,2183321695,2575,2575,2575,2575,0
|
|
20240820,191100,2183321695,2575,2575,2575,2575,0
|
|
20240820,191000,2183321695,2575,2575,2575,2575,0
|
|
20240820,190900,2183321695,2575,2575,2575,2575,0
|
|
20240820,190800,2183321695,2575,2575,2575,2575,0
|
|
20240820,190700,2183321695,2575,2575,2575,2575,0
|
|
20240820,190600,2183321695,2575,2575,2575,2575,0
|
|
20240820,190500,2183321695,2575,2575,2575,2575,0
|
|
20240820,190400,2183321695,2575,2575,2575,2575,0
|
|
20240820,190300,2183321695,2575,2575,2575,2575,0
|
|
20240820,190200,2183321695,2575,2575,2575,2575,0
|
|
20240820,190100,2183321695,2575,2575,2575,2575,0
|
|
20240820,190000,2183321695,2575,2575,2575,2575,0
|
|
20240820,185900,2183321695,2575,2575,2575,2575,0
|
|
20240820,185800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,185700,2183321695,2575,2575,2575,2575,0
|
|
20240820,185600,2183321695,2575,2575,2575,2575,0
|
|
20240820,185500,2183321695,2575,2575,2575,2575,0
|
|
20240820,185400,2183321695,2575,2575,2575,2575,0
|
|
20240820,185300,2183321695,2575,2575,2575,2575,0
|
|
20240820,185200,2183321695,2575,2575,2575,2575,0
|
|
20240820,185100,2183321695,2575,2575,2575,2575,0
|
|
20240820,185000,2183321695,2575,2575,2575,2575,0
|
|
20240820,184900,2183321695,2575,2575,2575,2575,0
|
|
20240820,184800,2183321695,2575,2575,2575,2575,0
|
|
20240820,184700,2183321695,2575,2575,2575,2575,0
|
|
20240820,184600,2183321695,2575,2575,2575,2575,0
|
|
20240820,184500,2183321695,2575,2575,2575,2575,0
|
|
20240820,184400,2183321695,2575,2575,2575,2575,0
|
|
20240820,184300,2183321695,2575,2575,2575,2575,0
|
|
20240820,184200,2183321695,2575,2575,2575,2575,0
|
|
20240820,184100,2183321695,2575,2575,2575,2575,0
|
|
20240820,184000,2183321695,2575,2575,2575,2575,0
|
|
20240820,183900,2183321695,2575,2575,2575,2575,0
|
|
20240820,183800,2183321695,2575,2575,2575,2575,0
|
|
20240820,183700,2183321695,2575,2575,2575,2575,0
|
|
20240820,183600,2183321695,2575,2575,2575,2575,0
|
|
20240820,183500,2183321695,2575,2575,2575,2575,0
|
|
20240820,183400,2183321695,2575,2575,2575,2575,0
|
|
20240820,183300,2183321695,2575,2575,2575,2575,0
|
|
20240820,183200,2183321695,2575,2575,2575,2575,0
|
|
20240820,183100,2183321695,2575,2575,2575,2575,0
|
|
20240820,183000,2183321695,2575,2575,2575,2575,0
|
|
20240820,182900,2183321695,2575,2575,2575,2575,0
|
|
20240820,182800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,182700,2183321695,2575,2575,2575,2575,0
|
|
20240820,182600,2183321695,2575,2575,2575,2575,0
|
|
20240820,182500,2183321695,2575,2575,2575,2575,0
|
|
20240820,182400,2183321695,2575,2575,2575,2575,0
|
|
20240820,182300,2183321695,2575,2575,2575,2575,0
|
|
20240820,182200,2183321695,2575,2575,2575,2575,0
|
|
20240820,182100,2183321695,2575,2575,2575,2575,0
|
|
20240820,182000,2183321695,2575,2575,2575,2575,0
|
|
20240820,181900,2183321695,2575,2575,2575,2575,0
|
|
20240820,181800,2183321695,2575,2575,2575,2575,0
|
|
20240820,181700,2183321695,2575,2575,2575,2575,0
|
|
20240820,181600,2183321695,2575,2575,2575,2575,0
|
|
20240820,181500,2183321695,2575,2575,2575,2575,0
|
|
20240820,181400,2183321695,2575,2575,2575,2575,0
|
|
20240820,181300,2183321695,2575,2575,2575,2575,0
|
|
20240820,181200,2183321695,2575,2575,2575,2575,0
|
|
20240820,181100,2183321695,2575,2575,2575,2575,0
|
|
20240820,181000,2183321695,2575,2575,2575,2575,0
|
|
20240820,180900,2183321695,2575,2575,2575,2575,0
|
|
20240820,180800,2183321695,2575,2575,2575,2575,0
|
|
20240820,180700,2183321695,2575,2575,2575,2575,0
|
|
20240820,180600,2183321695,2575,2575,2575,2575,0
|
|
20240820,180500,2183321695,2575,2575,2575,2575,0
|
|
20240820,180400,2183321695,2575,2575,2575,2575,0
|
|
20240820,180300,2183321695,2575,2575,2575,2575,0
|
|
20240820,180200,2183321695,2575,2575,2575,2575,0
|
|
20240820,180100,2183321695,2575,2575,2575,2575,0
|
|
20240820,180000,2183321695,2575,2575,2575,2575,0
|
|
20240820,175900,2183321695,2575,2575,2575,2575,0
|
|
20240820,175800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,175700,2183321695,2575,2575,2575,2575,0
|
|
20240820,175600,2183321695,2575,2575,2575,2575,0
|
|
20240820,175500,2183321695,2575,2575,2575,2575,0
|
|
20240820,175400,2183321695,2575,2575,2575,2575,0
|
|
20240820,175300,2183321695,2575,2575,2575,2575,0
|
|
20240820,175200,2183321695,2575,2575,2575,2575,0
|
|
20240820,175100,2183321695,2575,2575,2575,2575,0
|
|
20240820,175000,2183321695,2575,2575,2575,2575,0
|
|
20240820,174900,2183321695,2575,2575,2575,2575,0
|
|
20240820,174800,2183321695,2575,2575,2575,2575,0
|
|
20240820,174700,2183321695,2575,2575,2575,2575,0
|
|
20240820,174600,2183321695,2575,2575,2575,2575,0
|
|
20240820,174500,2183321695,2575,2575,2575,2575,0
|
|
20240820,174400,2183321695,2575,2575,2575,2575,0
|
|
20240820,174300,2183321695,2575,2575,2575,2575,0
|
|
20240820,174200,2183321695,2575,2575,2575,2575,0
|
|
20240820,174100,2183321695,2575,2575,2575,2575,0
|
|
20240820,174000,2183321695,2575,2575,2575,2575,0
|
|
20240820,173900,2183321695,2575,2575,2575,2575,0
|
|
20240820,173800,2183321695,2575,2575,2575,2575,0
|
|
20240820,173700,2183321695,2575,2575,2575,2575,0
|
|
20240820,173600,2183321695,2575,2575,2575,2575,0
|
|
20240820,173500,2183321695,2575,2575,2575,2575,0
|
|
20240820,173400,2183321695,2575,2575,2575,2575,0
|
|
20240820,173300,2183321695,2575,2575,2575,2575,0
|
|
20240820,173200,2183321695,2575,2575,2575,2575,0
|
|
20240820,173100,2183321695,2575,2575,2575,2575,0
|
|
20240820,173000,2183321695,2575,2575,2575,2575,0
|
|
20240820,172900,2183321695,2575,2575,2575,2575,0
|
|
20240820,172800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,172700,2183321695,2575,2575,2575,2575,0
|
|
20240820,172600,2183321695,2575,2575,2575,2575,0
|
|
20240820,172500,2183321695,2575,2575,2575,2575,0
|
|
20240820,172400,2183321695,2575,2575,2575,2575,0
|
|
20240820,172300,2183321695,2575,2575,2575,2575,0
|
|
20240820,172200,2183321695,2575,2575,2575,2575,0
|
|
20240820,172100,2183321695,2575,2575,2575,2575,0
|
|
20240820,172000,2183321695,2575,2575,2575,2575,0
|
|
20240820,171900,2183321695,2575,2575,2575,2575,0
|
|
20240820,171800,2183321695,2575,2575,2575,2575,0
|
|
20240820,171700,2183321695,2575,2575,2575,2575,0
|
|
20240820,171600,2183321695,2575,2575,2575,2575,0
|
|
20240820,171500,2183321695,2575,2575,2575,2575,0
|
|
20240820,171400,2183321695,2575,2575,2575,2575,0
|
|
20240820,171300,2183321695,2575,2575,2575,2575,0
|
|
20240820,171200,2183321695,2575,2575,2575,2575,0
|
|
20240820,171100,2183321695,2575,2575,2575,2575,0
|
|
20240820,171000,2183321695,2575,2575,2575,2575,0
|
|
20240820,170900,2183321695,2575,2575,2575,2575,0
|
|
20240820,170800,2183321695,2575,2575,2575,2575,0
|
|
20240820,170700,2183321695,2575,2575,2575,2575,0
|
|
20240820,170600,2183321695,2575,2575,2575,2575,0
|
|
20240820,170500,2183321695,2575,2575,2575,2575,0
|
|
20240820,170400,2183321695,2575,2575,2575,2575,0
|
|
20240820,170300,2183321695,2575,2575,2575,2575,0
|
|
20240820,170200,2183321695,2575,2575,2575,2575,0
|
|
20240820,170100,2183321695,2575,2575,2575,2575,0
|
|
20240820,170000,2183321695,2575,2575,2575,2575,0
|
|
20240820,165900,2183321695,2575,2575,2575,2575,0
|
|
20240820,165800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,165700,2183321695,2575,2575,2575,2575,0
|
|
20240820,165600,2183321695,2575,2575,2575,2575,0
|
|
20240820,165500,2183321695,2575,2575,2575,2575,0
|
|
20240820,165400,2183321695,2575,2575,2575,2575,0
|
|
20240820,165300,2183321695,2575,2575,2575,2575,0
|
|
20240820,165200,2183321695,2575,2575,2575,2575,0
|
|
20240820,165100,2183321695,2575,2575,2575,2575,0
|
|
20240820,165000,2183321695,2575,2575,2575,2575,0
|
|
20240820,164900,2183321695,2575,2575,2575,2575,0
|
|
20240820,164800,2183321695,2575,2575,2575,2575,0
|
|
20240820,164700,2183321695,2575,2575,2575,2575,0
|
|
20240820,164600,2183321695,2575,2575,2575,2575,0
|
|
20240820,164500,2183321695,2575,2575,2575,2575,0
|
|
20240820,164400,2183321695,2575,2575,2575,2575,0
|
|
20240820,164300,2183321695,2575,2575,2575,2575,0
|
|
20240820,164200,2183321695,2575,2575,2575,2575,0
|
|
20240820,164100,2183321695,2575,2575,2575,2575,0
|
|
20240820,164000,2183321695,2575,2575,2575,2575,0
|
|
20240820,163900,2183321695,2575,2575,2575,2575,0
|
|
20240820,163800,2183321695,2575,2575,2575,2575,0
|
|
20240820,163700,2183321695,2575,2575,2575,2575,0
|
|
20240820,163600,2183321695,2575,2575,2575,2575,0
|
|
20240820,163500,2183321695,2575,2575,2575,2575,0
|
|
20240820,163400,2183321695,2575,2575,2575,2575,0
|
|
20240820,163300,2183321695,2575,2575,2575,2575,0
|
|
20240820,163200,2183321695,2575,2575,2575,2575,0
|
|
20240820,163100,2183321695,2575,2575,2575,2575,0
|
|
20240820,163000,2183321695,2575,2575,2575,2575,0
|
|
20240820,162900,2183321695,2575,2575,2575,2575,0
|
|
20240820,162800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,162700,2183321695,2575,2575,2575,2575,0
|
|
20240820,162600,2183321695,2575,2575,2575,2575,0
|
|
20240820,162500,2183321695,2575,2575,2575,2575,0
|
|
20240820,162400,2183321695,2575,2575,2575,2575,0
|
|
20240820,162300,2183321695,2575,2575,2575,2575,0
|
|
20240820,162200,2183321695,2575,2575,2575,2575,0
|
|
20240820,162100,2183321695,2575,2575,2575,2575,0
|
|
20240820,162000,2183321695,2575,2575,2575,2575,0
|
|
20240820,161900,2183321695,2575,2575,2575,2575,0
|
|
20240820,161800,2183321695,2575,2575,2575,2575,0
|
|
20240820,161700,2183321695,2575,2575,2575,2575,0
|
|
20240820,161600,2183321695,2575,2575,2575,2575,0
|
|
20240820,161500,2183321695,2575,2575,2575,2575,0
|
|
20240820,161400,2183321695,2575,2575,2575,2575,0
|
|
20240820,161300,2183321695,2575,2575,2575,2575,0
|
|
20240820,161200,2183321695,2575,2575,2575,2575,0
|
|
20240820,161100,2183321695,2575,2575,2575,2575,0
|
|
20240820,161000,2183321695,2575,2575,2575,2575,0
|
|
20240820,160900,2183321695,2575,2575,2575,2575,0
|
|
20240820,160800,2183321695,2575,2575,2575,2575,0
|
|
20240820,160700,2183321695,2575,2575,2575,2575,0
|
|
20240820,160600,2183321695,2575,2575,2575,2575,0
|
|
20240820,160500,2183321695,2575,2575,2575,2575,0
|
|
20240820,160400,2183321695,2575,2575,2575,2575,0
|
|
20240820,160300,2183321695,2575,2575,2575,2575,0
|
|
20240820,160200,2183321695,2575,2575,2575,2575,0
|
|
20240820,160100,2183321695,2575,2575,2575,2575,0
|
|
20240820,160000,2183321695,2575,2575,2575,2575,0
|
|
20240820,155900,2183321695,2575,2575,2575,2575,0
|
|
20240820,155800,2183321695,2575,2575,2575,2575,15058
|
|
20240820,155700,2183321695,2575,2575,2575,2575,0
|
|
20240820,155600,2183321695,2575,2575,2575,2575,0
|
|
20240820,155500,2183321695,2575,2575,2575,2575,0
|
|
20240820,155400,2183321695,2575,2575,2575,2575,0
|
|
20240820,155300,2183321695,2575,2575,2575,2575,0
|
|
20240820,155200,2183321695,2575,2575,2575,2575,0
|
|
20240820,155100,2183321695,2575,2575,2575,2575,0
|
|
20240820,155000,2183321695,2575,2575,2575,2575,0
|
|
20240820,154900,2183321695,2575,2575,2575,2575,0
|
|
20240820,154800,2183321695,2575,2575,2575,2575,0
|
|
20240820,154700,2183321695,2575,2575,2575,2575,0
|
|
20240820,154600,2183321695,2575,2575,2575,2575,0
|
|
20240820,154500,2183321695,2575,2575,2575,2575,0
|
|
20240820,154400,2183321695,2575,2575,2575,2575,0
|
|
20240820,154300,2183321695,2575,2575,2575,2575,0
|
|
20240820,154200,2183321695,2575,2575,2575,2575,0
|
|
20240820,154100,2183321695,2575,2575,2575,2575,0
|
|
20240820,154000,2183321695,2575,2575,2575,2575,0
|
|
20240820,153900,2183321695,2575,2575,2575,2575,0
|
|
20240820,153800,2183321695,2575,2575,2575,2575,0
|
|
20240820,153700,2183321695,2575,2575,2575,2575,0
|
|
20240820,153600,2183321695,2575,2575,2575,2575,0
|
|
20240820,153500,2183321695,2575,2575,2575,2575,0
|
|
20240820,153400,2183321695,2575,2575,2575,2575,0
|
|
20240820,153300,2183321695,2575,2575,2575,2575,0
|
|
20240820,153200,2183321695,2575,2575,2575,2575,0
|
|
20240820,153100,2183321695,2575,2575,2575,2575,0
|
|
20240820,153000,2183321695,2575,2575,2575,2575,15058
|
|
20240820,152900,2144547345,2575,2575,2575,2575,0
|
|
20240820,152800,2144547345,2575,2575,2575,2575,0
|
|
20240820,152700,2144547345,2575,2575,2575,2575,0
|
|
20240820,152600,2144547345,2575,2575,2575,2575,0
|
|
20240820,152500,2144547345,2575,2575,2575,2575,0
|
|
20240820,152400,2144547345,2575,2575,2575,2575,0
|
|
20240820,152300,2144547345,2575,2575,2575,2575,0
|
|
20240820,152200,2144547345,2575,2575,2575,2575,0
|
|
20240820,152100,2144547345,2575,2575,2575,2575,0
|
|
20240820,152000,2144547345,2575,2575,2575,2575,0
|
|
20240820,151900,2144547345,2575,2580,2580,2575,5504
|
|
20240820,151800,2130350515,2580,2575,2580,2575,554
|
|
20240820,151700,2128921605,2580,2575,2580,2575,43
|
|
20240820,151600,2128810750,2580,2575,2580,2575,4136
|
|
20240820,151500,2118156095,2575,2575,2580,2575,16
|
|
20240820,151400,2118114880,2575,2580,2580,2575,1100
|
|
20240820,151300,2115277585,2575,2575,2580,2575,320
|
|
20240820,151200,2114453070,2580,2580,2580,2575,42
|
|
20240820,151100,2114344760,2575,2575,2580,2575,2220
|
|
20240820,151000,2108624170,2575,2575,2580,2575,443
|
|
20240820,150900,2107483420,2575,2580,2580,2575,1026
|
|
20240820,150800,2104841445,2575,2575,2580,2575,1106
|
|
20240820,150700,2101988680,2580,2575,2580,2575,243
|
|
20240820,150600,2101362900,2580,2575,2580,2575,149
|
|
20240820,150500,2100979160,2580,2575,2580,2575,2910
|
|
20240820,150400,2093471670,2575,2575,2575,2575,221
|
|
20240820,150300,2092902595,2575,2575,2575,2575,138
|
|
20240820,150200,2092547245,2580,2575,2580,2575,892
|
|
20240820,150100,2090245960,2575,2580,2580,2575,2688
|
|
20240820,150000,2083311765,2580,2585,2585,2580,1092
|
|
20240820,145900,2080489975,2585,2580,2585,2580,1158
|
|
20240820,145800,2077498610,2580,2580,2580,2580,150
|
|
20240820,145700,2077111610,2580,2580,2580,2580,1239
|
|
20240820,145600,2073914990,2580,2580,2580,2575,647
|
|
20240820,145500,2072247810,2580,2580,2580,2575,549
|
|
20240820,145400,2070831410,2575,2580,2580,2575,849
|
|
20240820,145300,2068641600,2575,2575,2575,2575,314
|
|
20240820,145200,2067833050,2575,2575,2580,2575,2029
|
|
20240820,145100,2062608350,2580,2580,2580,2580,1423
|
|
20240820,145000,2058937010,2575,2575,2580,2575,2247
|
|
20240820,144900,2053150935,2575,2580,2580,2575,2999
|
|
20240820,144800,2045424240,2580,2575,2580,2575,659
|
|
20240820,144700,2043724040,2575,2580,2580,2575,299
|
|
20240820,144600,2042953615,2580,2580,2580,2580,1422
|
|
20240820,144500,2039284855,2580,2580,2580,2580,4
|
|
20240820,144400,2039274535,2580,2580,2585,2580,1084
|
|
20240820,144300,2036474850,2580,2575,2580,2575,440
|
|
20240820,144200,2035340350,2580,2575,2580,2575,672
|
|
20240820,144100,2033607525,2575,2580,2580,2575,6
|
|
20240820,144000,2033592070,2580,2580,2580,2575,1853
|
|
20240820,143900,2028812085,2580,2575,2580,2575,199
|
|
20240820,143800,2028299630,2580,2580,2580,2580,415
|
|
20240820,143700,2027228930,2580,2575,2580,2570,5382
|
|
20240820,143600,2013393030,2575,2575,2575,2575,528
|
|
20240820,143500,2012033430,2580,2580,2580,2580,2097
|
|
20240820,143400,2006623170,2585,2575,2585,2575,10
|
|
20240820,143300,2006597360,2580,2580,2580,2575,236
|
|
20240820,143200,2005989435,2575,2585,2585,2575,9795
|
|
20240820,143100,1980751260,2585,2580,2585,2580,951
|
|
20240820,143000,1978293475,2580,2580,2585,2580,225
|
|
20240820,142900,1977712885,2585,2580,2585,2580,1603
|
|
20240820,142800,1973569805,2585,2580,2585,2580,3217
|
|
20240820,142700,1965253910,2580,2575,2580,2575,191
|
|
20240820,142600,1964761150,2580,2580,2580,2580,1263
|
|
20240820,142500,1961502610,2585,2580,2585,2580,180
|
|
20240820,142400,1961038205,2580,2580,2580,2580,200
|
|
20240820,142300,1960522205,2585,2585,2585,2580,1681
|
|
20240820,142200,1956177685,2580,2580,2580,2580,207
|
|
20240820,142100,1955643625,2585,2585,2585,2585,880
|
|
20240820,142000,1953368825,2580,2580,2580,2575,336
|
|
20240820,141900,1952502625,2585,2580,2585,2580,5862
|
|
20240820,141800,1937350395,2585,2585,2585,2580,1870
|
|
20240820,141700,1932517165,2580,2580,2580,2580,129
|
|
20240820,141600,1932184345,2585,2585,2585,2580,1087
|
|
20240820,141500,1929375475,2585,2580,2585,2580,939
|
|
20240820,141400,1926948850,2580,2580,2580,2580,278
|
|
20240820,141300,1926231610,2580,2580,2580,2580,545
|
|
20240820,141200,1924825510,2585,2580,2585,2580,2854
|
|
20240820,141100,1917455240,2580,2580,2580,2580,81
|
|
20240820,141000,1917246260,2580,2585,2585,2580,1655
|
|
20240820,140900,1912968925,2585,2580,2585,2580,278
|
|
20240820,140800,1912251185,2585,2580,2585,2580,558
|
|
20240820,140700,1910809610,2585,2580,2585,2580,1415
|
|
20240820,140600,1907151845,2580,2580,2580,2580,417
|
|
20240820,140500,1906075985,2580,2580,2585,2580,835
|
|
20240820,140400,1903918490,2580,2580,2585,2580,1755
|
|
20240820,140300,1899383120,2580,2585,2585,2580,598
|
|
20240820,140200,1897838025,2585,2580,2585,2580,187
|
|
20240820,140100,1897355535,2585,2585,2585,2580,1618
|
|
20240820,140000,1893173275,2580,2580,2580,2580,619
|
|
20240820,135900,1891576255,2580,2580,2585,2580,751
|
|
20240820,135800,1889636130,2585,2580,2585,2580,972
|
|
20240820,135700,1887124565,2580,2585,2585,2580,1896
|
|
20240820,135600,1882229440,2580,2585,2585,2580,1247
|
|
20240820,135500,1879007350,2580,2575,2580,2575,4734
|
|
20240820,135400,1866795315,2580,2575,2580,2575,589
|
|
20240820,135300,1865276670,2575,2585,2585,2575,8222
|
|
20240820,135200,1844061010,2585,2585,2585,2580,817
|
|
20240820,135100,1841949680,2580,2585,2585,2580,499
|
|
20240820,135000,1840662205,2585,2580,2585,2580,1612
|
|
20240820,134900,1836496205,2580,2585,2585,2580,543
|
|
20240820,134800,1835093265,2585,2580,2585,2580,906
|
|
20240820,134700,1832752270,2585,2585,2585,2585,757
|
|
20240820,134600,1830795425,2580,2580,2585,2580,713
|
|
20240820,134500,1828953585,2580,2585,2585,2580,5242
|
|
20240820,134400,1815404525,2580,2585,2585,2580,1055
|
|
20240820,134300,1812679325,2580,2585,2585,2580,359
|
|
20240820,134200,1811753035,2580,2585,2585,2580,1443
|
|
20240820,134100,1808023930,2585,2580,2585,2580,196
|
|
20240820,134000,1807517930,2585,2585,2585,2585,50
|
|
20240820,133900,1807388680,2585,2580,2585,2580,1500
|
|
20240820,133800,1803515395,2580,2580,2580,2580,134
|
|
20240820,133700,1803169675,2580,2585,2585,2580,898
|
|
20240820,133600,1800850705,2580,2585,2585,2580,2625
|
|
20240820,133500,1794067975,2585,2585,2585,2580,3020
|
|
20240820,133400,1786263420,2585,2580,2585,2580,210
|
|
20240820,133300,1785721595,2585,2580,2585,2580,1461
|
|
20240820,133200,1781945500,2585,2580,2585,2580,230
|
|
20240820,133100,1781352045,2585,2585,2585,2580,1704
|
|
20240820,133000,1776948080,2585,2580,2585,2580,9
|
|
20240820,132900,1776924835,2585,2580,2585,2580,9305
|
|
20240820,132800,1752917920,2575,2575,2575,2575,181
|
|
20240820,132700,1752451845,2575,2580,2580,2575,4278
|
|
20240820,132600,1741415575,2580,2580,2580,2575,891
|
|
20240820,132500,1739117600,2575,2580,2580,2575,938
|
|
20240820,132400,1736698545,2575,2570,2575,2570,1167
|
|
20240820,132300,1733694235,2575,2580,2580,2575,169
|
|
20240820,132200,1733259055,2580,2575,2580,2575,1557
|
|
20240820,132100,1729244325,2575,2580,2580,2575,641
|
|
20240820,132000,1727593710,2580,2575,2580,2575,1147
|
|
20240820,131900,1724637875,2570,2570,2570,2570,366
|
|
20240820,131800,1723697255,2575,2575,2575,2570,821
|
|
20240820,131700,1721583860,2570,2570,2575,2570,1096
|
|
20240820,131600,1718762705,2570,2575,2580,2570,998
|
|
20240820,131500,1716190890,2575,2580,2580,2575,245
|
|
20240820,131400,1715559500,2580,2580,2580,2575,751
|
|
20240820,131300,1713622975,2580,2580,2580,2580,384
|
|
20240820,131200,1712632255,2580,2575,2580,2575,192
|
|
20240820,131100,1712137545,2580,2580,2580,2575,1892
|
|
20240820,131000,1707257830,2580,2580,2580,2575,80
|
|
20240820,130900,1707051480,2575,2575,2580,2575,195
|
|
20240820,130800,1706549205,2575,2570,2575,2570,585
|
|
20240820,130700,1705043855,2575,2570,2575,2570,139
|
|
20240820,130600,1704686600,2575,2575,2575,2570,922
|
|
20240820,130500,1702312600,2570,2575,2575,2570,1207
|
|
20240820,130400,1699210565,2570,2570,2570,2570,121
|
|
20240820,130300,1698899595,2575,2575,2575,2575,981
|
|
20240820,130200,1696373520,2575,2575,2575,2575,710
|
|
20240820,130100,1694545270,2575,2575,2580,2575,2321
|
|
20240820,130000,1688568645,2580,2575,2580,2575,1223
|
|
20240820,125900,1685414370,2580,2580,2580,2580,0
|
|
20240820,125800,1685414370,2580,2575,2580,2575,214
|
|
20240820,125700,1684863145,2575,2575,2580,2575,1915
|
|
20240820,125600,1679928285,2580,2580,2580,2580,0
|
|
20240820,125500,1679928285,2580,2580,2580,2580,38
|
|
20240820,125400,1679830245,2575,2575,2580,2575,3459
|
|
20240820,125300,1670918465,2580,2580,2580,2580,3
|
|
20240820,125200,1670910725,2580,2580,2580,2580,1791
|
|
20240820,125100,1666289945,2580,2575,2580,2575,405
|
|
20240820,125000,1665245065,2580,2580,2580,2580,1000
|
|
20240820,124900,1662665065,2580,2580,2580,2575,2049
|
|
20240820,124800,1657378845,2575,2575,2575,2575,66
|
|
20240820,124700,1657208895,2575,2575,2575,2575,4
|
|
20240820,124600,1657198595,2580,2580,2580,2580,792
|
|
20240820,124500,1655155235,2575,2580,2580,2575,314
|
|
20240820,124400,1654345120,2580,2580,2580,2580,1904
|
|
20240820,124300,1649432800,2585,2585,2585,2585,1021
|
|
20240820,124200,1646793515,2585,2580,2585,2580,54
|
|
20240820,124100,1646654180,2585,2585,2585,2580,799
|
|
20240820,124000,1644589035,2580,2580,2580,2580,34
|
|
20240820,123900,1644501315,2580,2580,2580,2580,97
|
|
20240820,123800,1644251055,2580,2575,2580,2575,1665
|
|
20240820,123700,1639963105,2575,2575,2575,2575,4
|
|
20240820,123600,1639952805,2575,2580,2580,2575,4879
|
|
20240820,123500,1627380375,2585,2585,2585,2580,2101
|
|
20240820,123400,1621959395,2585,2585,2585,2585,427
|
|
20240820,123300,1620855600,2585,2585,2585,2575,2061
|
|
20240820,123200,1615538055,2580,2585,2585,2580,1753
|
|
20240820,123100,1611010800,2585,2580,2585,2580,169
|
|
20240820,123000,1610573985,2580,2580,2580,2580,273
|
|
20240820,122900,1609869645,2585,2580,2585,2580,961
|
|
20240820,122800,1607385995,2580,2580,2580,2580,100
|
|
20240820,122700,1607127995,2585,2585,2585,2580,1318
|
|
20240820,122600,1603722215,2580,2580,2585,2580,726
|
|
20240820,122500,1601848285,2580,2585,2585,2580,229
|
|
20240820,122400,1601257280,2585,2580,2585,2580,1525
|
|
20240820,122300,1597322655,2585,2580,2585,2580,508
|
|
20240820,122200,1596010495,2580,2580,2580,2580,4
|
|
20240820,122100,1596000175,2585,2585,2585,2580,1322
|
|
20240820,122000,1592584130,2580,2580,2580,2580,0
|
|
20240820,121900,1592584130,2580,2580,2580,2580,555
|
|
20240820,121800,1591152230,2585,2580,2585,2580,809
|
|
20240820,121700,1589061465,2580,2580,2580,2580,40
|
|
20240820,121600,1588958265,2580,2580,2580,2580,117
|
|
20240820,121500,1588656405,2580,2580,2580,2575,6393
|
|
20240820,121400,1572162485,2580,2580,2580,2580,418
|
|
20240820,121300,1571084045,2575,2580,2580,2575,770
|
|
20240820,121200,1569097485,2575,2580,2580,2575,15
|
|
20240820,121100,1569058805,2580,2575,2580,2575,359
|
|
20240820,121000,1568134315,2580,2575,2580,2575,1013
|
|
20240820,120900,1565520785,2575,2575,2575,2575,240
|
|
20240820,120800,1564902785,2575,2580,2580,2575,49
|
|
20240820,120700,1564776575,2580,2580,2580,2580,1447
|
|
20240820,120600,1561043315,2580,2580,2580,2580,120
|
|
20240820,120500,1560733715,2580,2580,2580,2580,1004
|
|
20240820,120400,1558143395,2580,2580,2580,2575,1720
|
|
20240820,120300,1553705845,2580,2580,2585,2580,46
|
|
20240820,120200,1553587130,2585,2580,2585,2580,1673
|
|
20240820,120100,1549270780,2575,2575,2580,2575,1308
|
|
20240820,120000,1545897130,2580,2580,2585,2580,2035
|
|
20240820,115900,1540646810,2580,2580,2580,2580,20
|
|
20240820,115800,1540595210,2580,2580,2580,2575,3717
|
|
20240820,115700,1531005495,2580,2585,2585,2580,1366
|
|
20240820,115600,1527476885,2585,2585,2585,2585,880
|
|
20240820,115500,1525202085,2580,2585,2585,2580,501
|
|
20240820,115400,1523907005,2585,2580,2585,2580,61
|
|
20240820,115300,1523749600,2585,2580,2585,2580,1380
|
|
20240820,115200,1520184685,2580,2580,2580,2580,0
|
|
20240820,115100,1520184685,2580,2580,2580,2580,1158
|
|
20240820,115000,1517197045,2585,2590,2590,2585,858
|
|
20240820,114900,1514979110,2585,2590,2590,2585,22
|
|
20240820,114800,1514922190,2590,2585,2590,2585,984
|
|
20240820,114700,1512373695,2585,2585,2585,2585,166
|
|
20240820,114600,1511944585,2585,2585,2585,2585,509
|
|
20240820,114500,1510628820,2585,2585,2590,2585,1569
|
|
20240820,114400,1506568980,2585,2585,2590,2585,580
|
|
20240820,114300,1505069665,2585,2585,2585,2585,17
|
|
20240820,114200,1505025720,2585,2585,2590,2585,964
|
|
20240820,114100,1502529305,2585,2590,2590,2585,11
|
|
20240820,114000,1502500865,2585,2590,2590,2585,133
|
|
20240820,113900,1502157045,2590,2590,2590,2580,1147
|
|
20240820,113800,1499187740,2585,2585,2590,2585,653
|
|
20240820,113700,1497499635,2585,2590,2590,2585,1618
|
|
20240820,113600,1493317010,2590,2585,2590,2585,2567
|
|
20240820,113500,1486676440,2585,2585,2585,2585,935
|
|
20240820,113400,1484259465,2590,2585,2590,2585,27218
|
|
20240820,113300,1413869005,2585,2575,2585,2575,664
|
|
20240820,113200,1412156495,2580,2580,2580,2580,4760
|
|
20240820,113100,1399875695,2580,2580,2580,2580,2402
|
|
20240820,113000,1393678535,2580,2575,2580,2575,7
|
|
20240820,112900,1393660485,2580,2585,2585,2580,4216
|
|
20240820,112800,1382783015,2585,2580,2585,2580,3070
|
|
20240820,112700,1374857485,2580,2580,2580,2580,532
|
|
20240820,112600,1373484925,2580,2585,2585,2580,1841
|
|
20240820,112500,1368733220,2585,2580,2585,2580,4447
|
|
20240820,112400,1357254485,2585,2580,2585,2580,11767
|
|
20240820,112300,1326893030,2580,2575,2580,2575,5447
|
|
20240820,112200,1312846870,2575,2575,2580,2575,1181
|
|
20240820,112100,1309805765,2575,2575,2580,2575,70
|
|
20240820,112000,1309625490,2580,2575,2580,2575,3115
|
|
20240820,111900,1301589185,2580,2570,2580,2570,2007
|
|
20240820,111800,1296421165,2575,2575,2575,2575,1333
|
|
20240820,111700,1292988690,2575,2575,2580,2570,7279
|
|
20240820,111600,1274243985,2575,2575,2575,2575,1167
|
|
20240820,111500,1271238960,2575,2575,2580,2570,20329
|
|
20240820,111400,1218891820,2575,2575,2575,2570,4318
|
|
20240820,111300,1207772980,2575,2575,2575,2570,1706
|
|
20240820,111200,1203381020,2570,2570,2575,2570,1847
|
|
20240820,111100,1198629220,2570,2565,2575,2565,30325
|
|
20240820,111000,1120752260,2560,2565,2565,2560,211
|
|
20240820,110900,1120211635,2565,2565,2565,2565,520
|
|
20240820,110800,1118877835,2565,2560,2565,2560,1815
|
|
20240820,110700,1114231430,2565,2565,2570,2565,1928
|
|
20240820,110600,1109286075,2570,2565,2570,2565,151
|
|
20240820,110500,1108898275,2565,2565,2565,2565,86
|
|
20240820,110400,1108677685,2565,2565,2570,2565,9515
|
|
20240820,110300,1084271685,2570,2565,2570,2565,2256
|
|
20240820,110200,1078474130,2560,2555,2570,2555,13659
|
|
20240820,110100,1043474005,2555,2560,2560,2555,45
|
|
20240820,110000,1043358925,2560,2560,2560,2555,1939
|
|
20240820,105900,1038395375,2555,2560,2560,2555,105
|
|
20240820,105800,1038127075,2555,2555,2555,2555,1114
|
|
20240820,105700,1035280805,2560,2560,2560,2550,8313
|
|
20240820,105600,1014040960,2555,2555,2560,2555,703
|
|
20240820,105500,1012244785,2560,2555,2560,2555,9628
|
|
20240820,105400,987645240,2550,2555,2555,2550,62
|
|
20240820,105300,987487100,2550,2545,2555,2545,5447
|
|
20240820,105200,973600800,2545,2545,2545,2545,2988
|
|
20240820,105100,965996340,2540,2540,2540,2540,0
|
|
20240820,105000,965996340,2540,2545,2545,2540,37
|
|
20240820,104900,965902195,2545,2540,2545,2540,970
|
|
20240820,104800,963434545,2540,2540,2540,2540,166
|
|
20240820,104700,963012905,2540,2540,2540,2540,4
|
|
20240820,104600,963002745,2545,2540,2545,2540,1028
|
|
20240820,104500,960386720,2540,2540,2540,2540,335
|
|
20240820,104400,959535820,2540,2540,2540,2540,251
|
|
20240820,104300,958898280,2540,2540,2540,2535,147
|
|
20240820,104200,958525170,2540,2540,2540,2540,210
|
|
20240820,104100,957991770,2535,2540,2540,2535,927
|
|
20240820,104000,955637440,2540,2540,2540,2540,1565
|
|
20240820,103900,951662340,2535,2535,2540,2535,207
|
|
20240820,103800,951137580,2535,2535,2535,2535,525
|
|
20240820,103700,949806705,2540,2535,2540,2535,649
|
|
20240820,103600,948161455,2535,2535,2535,2535,28
|
|
20240820,103500,948090475,2535,2540,2540,2535,551
|
|
20240820,103400,946693685,2535,2535,2535,2535,2506
|
|
20240820,103300,940340975,2535,2535,2540,2535,610
|
|
20240820,103200,938794600,2535,2540,2540,2535,16
|
|
20240820,103100,938753980,2535,2540,2540,2535,103
|
|
20240820,103000,938492375,2540,2540,2540,2535,51
|
|
20240820,102900,938362860,2540,2535,2540,2535,11
|
|
20240820,102800,938334940,2540,2540,2540,2535,3936
|
|
20240820,102700,928352500,2540,2540,2540,2540,328
|
|
20240820,102600,927519380,2540,2540,2540,2540,0
|
|
20240820,102500,927519380,2540,2545,2545,2540,86
|
|
20240820,102400,927300535,2545,2545,2545,2540,416
|
|
20240820,102300,926243815,2545,2540,2545,2540,197
|
|
20240820,102200,925743235,2540,2540,2540,2540,385
|
|
20240820,102100,924765335,2540,2540,2540,2540,200
|
|
20240820,102000,924257335,2540,2540,2545,2535,10751
|
|
20240820,101900,896960305,2540,2540,2540,2540,1498
|
|
20240820,101800,893155385,2540,2540,2540,2540,1124
|
|
20240820,101700,890300425,2545,2545,2545,2545,0
|
|
20240820,101600,890300425,2545,2545,2545,2545,33
|
|
20240820,101500,890216440,2540,2540,2540,2540,26
|
|
20240820,101400,890150400,2545,2545,2545,2545,428
|
|
20240820,101300,889061140,2545,2545,2545,2540,2704
|
|
20240820,101200,882179535,2545,2545,2545,2545,4
|
|
20240820,101100,882169355,2545,2545,2545,2540,25
|
|
20240820,101000,882105750,2545,2545,2545,2545,202
|
|
20240820,100900,881591660,2540,2540,2540,2540,808
|
|
20240820,100800,879539340,2540,2540,2545,2540,2514
|
|
20240820,100700,873148650,2545,2545,2545,2540,521
|
|
20240820,100600,871824705,2545,2545,2545,2545,48
|
|
20240820,100500,871702545,2545,2545,2550,2545,2455
|
|
20240820,100400,865454565,2545,2550,2550,2545,1501
|
|
20240820,100300,861634495,2545,2545,2550,2545,266
|
|
20240820,100200,860957495,2545,2545,2550,2545,600
|
|
20240820,100100,859430405,2550,2545,2550,2545,103
|
|
20240820,100000,859168260,2545,2550,2550,2545,24
|
|
20240820,095900,859107080,2550,2545,2550,2545,52
|
|
20240820,095800,858974495,2550,2540,2550,2540,3046
|
|
20240820,095700,851222365,2545,2545,2545,2540,227
|
|
20240820,095600,850645170,2540,2545,2545,2540,155
|
|
20240820,095500,850250740,2550,2550,2550,2550,23
|
|
20240820,095400,850192090,2545,2545,2545,2545,80
|
|
20240820,095300,849988490,2540,2540,2540,2540,655
|
|
20240820,095200,848324790,2540,2550,2550,2540,11
|
|
20240820,095100,848296750,2550,2540,2550,2540,1118
|
|
20240820,095000,845455880,2540,2545,2550,2540,1051
|
|
20240820,094900,842782535,2545,2545,2545,2545,15
|
|
20240820,094800,842744360,2545,2545,2545,2545,87
|
|
20240820,094700,842522945,2545,2555,2555,2545,2246
|
|
20240820,094600,836806855,2545,2545,2545,2545,154
|
|
20240820,094500,836414925,2555,2555,2555,2555,1
|
|
20240820,094400,836412370,2555,2545,2555,2535,4322
|
|
20240820,094300,825428740,2550,2555,2555,2550,4579
|
|
20240820,094200,813746665,2555,2555,2555,2550,613
|
|
20240820,094100,812180455,2555,2555,2555,2555,529
|
|
20240820,094000,810828860,2555,2555,2555,2555,43
|
|
20240820,093900,810718995,2550,2555,2555,2550,124
|
|
20240820,093800,810402295,2555,2550,2555,2550,2511
|
|
20240820,093700,803988250,2550,2550,2550,2550,188
|
|
20240820,093600,803508850,2550,2540,2550,2540,4685
|
|
20240820,093500,791569350,2540,2545,2550,2540,724
|
|
20240820,093400,789725880,2550,2540,2550,2540,1354
|
|
20240820,093300,786278765,2540,2540,2545,2540,432
|
|
20240820,093200,785181095,2550,2545,2550,2540,3233
|
|
20240820,093100,776953150,2545,2545,2550,2540,1875
|
|
20240820,093000,772181835,2540,2545,2545,2535,715
|
|
20240820,092900,770364835,2540,2545,2545,2540,12202
|
|
20240820,092800,739342350,2545,2550,2550,2545,86
|
|
20240820,092700,739123110,2550,2555,2560,2550,964
|
|
20240820,092600,736662820,2560,2550,2560,2550,2854
|
|
20240820,092500,729373235,2555,2565,2565,2550,889
|
|
20240820,092400,727101725,2570,2555,2570,2555,16907
|
|
20240820,092300,683768465,2550,2550,2555,2550,4128
|
|
20240820,092200,673227580,2550,2550,2550,2550,450
|
|
20240820,092100,672080080,2550,2550,2550,2550,944
|
|
20240820,092000,669672880,2555,2550,2555,2550,3172
|
|
20240820,091900,661575060,2550,2550,2555,2550,3824
|
|
20240820,091800,651821510,2550,2545,2550,2545,2690
|
|
20240820,091700,644968550,2550,2560,2560,2545,9654
|
|
20240820,091600,620340890,2560,2560,2560,2555,1231
|
|
20240820,091500,617195640,2560,2555,2560,2555,3178
|
|
20240820,091400,609075340,2555,2565,2565,2555,31905
|
|
20240820,091300,527366075,2565,2565,2570,2565,3139
|
|
20240820,091200,519313725,2565,2560,2570,2560,2249
|
|
20240820,091100,513546470,2565,2575,2575,2565,19941
|
|
20240820,091000,462369635,2580,2580,2595,2575,36247
|
|
20240820,090900,368710405,2580,2555,2595,2550,45405
|
|
20240820,090800,251796570,2550,2540,2555,2540,7659
|
|
20240820,090700,232266410,2545,2540,2545,2535,5937
|
|
20240820,090600,217184340,2540,2555,2555,2535,4459
|
|
20240820,090500,205836880,2555,2540,2555,2540,11655
|
|
20240820,090400,176141900,2540,2530,2545,2525,30849
|
|
20240820,090300,97944265,2530,2535,2535,2525,7122
|
|
20240820,090200,79921755,2530,2530,2535,2525,12952
|
|
20240820,090100,47141525,2530,2535,2535,2515,5067
|
|
20240820,090000,34327445,2535,2500,2535,2500,13643
|