661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,195800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,195700,1401698550,2590,2590,2590,2590,0
|
|
20240821,195600,1401698550,2590,2590,2590,2590,0
|
|
20240821,195500,1401698550,2590,2590,2590,2590,0
|
|
20240821,195400,1401698550,2590,2590,2590,2590,0
|
|
20240821,195300,1401698550,2590,2590,2590,2590,0
|
|
20240821,195200,1401698550,2590,2590,2590,2590,0
|
|
20240821,195100,1401698550,2590,2590,2590,2590,0
|
|
20240821,195000,1401698550,2590,2590,2590,2590,0
|
|
20240821,194900,1401698550,2590,2590,2590,2590,0
|
|
20240821,194800,1401698550,2590,2590,2590,2590,0
|
|
20240821,194700,1401698550,2590,2590,2590,2590,0
|
|
20240821,194600,1401698550,2590,2590,2590,2590,0
|
|
20240821,194500,1401698550,2590,2590,2590,2590,0
|
|
20240821,194400,1401698550,2590,2590,2590,2590,0
|
|
20240821,194300,1401698550,2590,2590,2590,2590,0
|
|
20240821,194200,1401698550,2590,2590,2590,2590,0
|
|
20240821,194100,1401698550,2590,2590,2590,2590,0
|
|
20240821,194000,1401698550,2590,2590,2590,2590,0
|
|
20240821,193900,1401698550,2590,2590,2590,2590,0
|
|
20240821,193800,1401698550,2590,2590,2590,2590,0
|
|
20240821,193700,1401698550,2590,2590,2590,2590,0
|
|
20240821,193600,1401698550,2590,2590,2590,2590,0
|
|
20240821,193500,1401698550,2590,2590,2590,2590,0
|
|
20240821,193400,1401698550,2590,2590,2590,2590,0
|
|
20240821,193300,1401698550,2590,2590,2590,2590,0
|
|
20240821,193200,1401698550,2590,2590,2590,2590,0
|
|
20240821,193100,1401698550,2590,2590,2590,2590,0
|
|
20240821,193000,1401698550,2590,2590,2590,2590,0
|
|
20240821,192900,1401698550,2590,2590,2590,2590,0
|
|
20240821,192800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,192700,1401698550,2590,2590,2590,2590,0
|
|
20240821,192600,1401698550,2590,2590,2590,2590,0
|
|
20240821,192500,1401698550,2590,2590,2590,2590,0
|
|
20240821,192400,1401698550,2590,2590,2590,2590,0
|
|
20240821,192300,1401698550,2590,2590,2590,2590,0
|
|
20240821,192200,1401698550,2590,2590,2590,2590,0
|
|
20240821,192100,1401698550,2590,2590,2590,2590,0
|
|
20240821,192000,1401698550,2590,2590,2590,2590,0
|
|
20240821,191900,1401698550,2590,2590,2590,2590,0
|
|
20240821,191800,1401698550,2590,2590,2590,2590,0
|
|
20240821,191700,1401698550,2590,2590,2590,2590,0
|
|
20240821,191600,1401698550,2590,2590,2590,2590,0
|
|
20240821,191500,1401698550,2590,2590,2590,2590,0
|
|
20240821,191400,1401698550,2590,2590,2590,2590,0
|
|
20240821,191300,1401698550,2590,2590,2590,2590,0
|
|
20240821,191200,1401698550,2590,2590,2590,2590,0
|
|
20240821,191100,1401698550,2590,2590,2590,2590,0
|
|
20240821,191000,1401698550,2590,2590,2590,2590,0
|
|
20240821,190900,1401698550,2590,2590,2590,2590,0
|
|
20240821,190800,1401698550,2590,2590,2590,2590,0
|
|
20240821,190700,1401698550,2590,2590,2590,2590,0
|
|
20240821,190600,1401698550,2590,2590,2590,2590,0
|
|
20240821,190500,1401698550,2590,2590,2590,2590,0
|
|
20240821,190400,1401698550,2590,2590,2590,2590,0
|
|
20240821,190300,1401698550,2590,2590,2590,2590,0
|
|
20240821,190200,1401698550,2590,2590,2590,2590,0
|
|
20240821,190100,1401698550,2590,2590,2590,2590,0
|
|
20240821,190000,1401698550,2590,2590,2590,2590,0
|
|
20240821,185900,1401698550,2590,2590,2590,2590,0
|
|
20240821,185800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,185700,1401698550,2590,2590,2590,2590,0
|
|
20240821,185600,1401698550,2590,2590,2590,2590,0
|
|
20240821,185500,1401698550,2590,2590,2590,2590,0
|
|
20240821,185400,1401698550,2590,2590,2590,2590,0
|
|
20240821,185300,1401698550,2590,2590,2590,2590,0
|
|
20240821,185200,1401698550,2590,2590,2590,2590,0
|
|
20240821,185100,1401698550,2590,2590,2590,2590,0
|
|
20240821,185000,1401698550,2590,2590,2590,2590,0
|
|
20240821,184900,1401698550,2590,2590,2590,2590,0
|
|
20240821,184800,1401698550,2590,2590,2590,2590,0
|
|
20240821,184700,1401698550,2590,2590,2590,2590,0
|
|
20240821,184600,1401698550,2590,2590,2590,2590,0
|
|
20240821,184500,1401698550,2590,2590,2590,2590,0
|
|
20240821,184400,1401698550,2590,2590,2590,2590,0
|
|
20240821,184300,1401698550,2590,2590,2590,2590,0
|
|
20240821,184200,1401698550,2590,2590,2590,2590,0
|
|
20240821,184100,1401698550,2590,2590,2590,2590,0
|
|
20240821,184000,1401698550,2590,2590,2590,2590,0
|
|
20240821,183900,1401698550,2590,2590,2590,2590,0
|
|
20240821,183800,1401698550,2590,2590,2590,2590,0
|
|
20240821,183700,1401698550,2590,2590,2590,2590,0
|
|
20240821,183600,1401698550,2590,2590,2590,2590,0
|
|
20240821,183500,1401698550,2590,2590,2590,2590,0
|
|
20240821,183400,1401698550,2590,2590,2590,2590,0
|
|
20240821,183300,1401698550,2590,2590,2590,2590,0
|
|
20240821,183200,1401698550,2590,2590,2590,2590,0
|
|
20240821,183100,1401698550,2590,2590,2590,2590,0
|
|
20240821,183000,1401698550,2590,2590,2590,2590,0
|
|
20240821,182900,1401698550,2590,2590,2590,2590,0
|
|
20240821,182800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,182700,1401698550,2590,2590,2590,2590,0
|
|
20240821,182600,1401698550,2590,2590,2590,2590,0
|
|
20240821,182500,1401698550,2590,2590,2590,2590,0
|
|
20240821,182400,1401698550,2590,2590,2590,2590,0
|
|
20240821,182300,1401698550,2590,2590,2590,2590,0
|
|
20240821,182200,1401698550,2590,2590,2590,2590,0
|
|
20240821,182100,1401698550,2590,2590,2590,2590,0
|
|
20240821,182000,1401698550,2590,2590,2590,2590,0
|
|
20240821,181900,1401698550,2590,2590,2590,2590,0
|
|
20240821,181800,1401698550,2590,2590,2590,2590,0
|
|
20240821,181700,1401698550,2590,2590,2590,2590,0
|
|
20240821,181600,1401698550,2590,2590,2590,2590,0
|
|
20240821,181500,1401698550,2590,2590,2590,2590,0
|
|
20240821,181400,1401698550,2590,2590,2590,2590,0
|
|
20240821,181300,1401698550,2590,2590,2590,2590,0
|
|
20240821,181200,1401698550,2590,2590,2590,2590,0
|
|
20240821,181100,1401698550,2590,2590,2590,2590,0
|
|
20240821,181000,1401698550,2590,2590,2590,2590,0
|
|
20240821,180900,1401698550,2590,2590,2590,2590,0
|
|
20240821,180800,1401698550,2590,2590,2590,2590,0
|
|
20240821,180700,1401698550,2590,2590,2590,2590,0
|
|
20240821,180600,1401698550,2590,2590,2590,2590,0
|
|
20240821,180500,1401698550,2590,2590,2590,2590,0
|
|
20240821,180400,1401698550,2590,2590,2590,2590,0
|
|
20240821,180300,1401698550,2590,2590,2590,2590,0
|
|
20240821,180200,1401698550,2590,2590,2590,2590,0
|
|
20240821,180100,1401698550,2590,2590,2590,2590,0
|
|
20240821,180000,1401698550,2590,2590,2590,2590,0
|
|
20240821,175900,1401698550,2590,2590,2590,2590,0
|
|
20240821,175800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,175700,1401698550,2590,2590,2590,2590,0
|
|
20240821,175600,1401698550,2590,2590,2590,2590,0
|
|
20240821,175500,1401698550,2590,2590,2590,2590,0
|
|
20240821,175400,1401698550,2590,2590,2590,2590,0
|
|
20240821,175300,1401698550,2590,2590,2590,2590,0
|
|
20240821,175200,1401698550,2590,2590,2590,2590,0
|
|
20240821,175100,1401698550,2590,2590,2590,2590,0
|
|
20240821,175000,1401698550,2590,2590,2590,2590,0
|
|
20240821,174900,1401698550,2590,2590,2590,2590,0
|
|
20240821,174800,1401698550,2590,2590,2590,2590,0
|
|
20240821,174700,1401698550,2590,2590,2590,2590,0
|
|
20240821,174600,1401698550,2590,2590,2590,2590,0
|
|
20240821,174500,1401698550,2590,2590,2590,2590,0
|
|
20240821,174400,1401698550,2590,2590,2590,2590,0
|
|
20240821,174300,1401698550,2590,2590,2590,2590,0
|
|
20240821,174200,1401698550,2590,2590,2590,2590,0
|
|
20240821,174100,1401698550,2590,2590,2590,2590,0
|
|
20240821,174000,1401698550,2590,2590,2590,2590,0
|
|
20240821,173900,1401698550,2590,2590,2590,2590,0
|
|
20240821,173800,1401698550,2590,2590,2590,2590,0
|
|
20240821,173700,1401698550,2590,2590,2590,2590,0
|
|
20240821,173600,1401698550,2590,2590,2590,2590,0
|
|
20240821,173500,1401698550,2590,2590,2590,2590,0
|
|
20240821,173400,1401698550,2590,2590,2590,2590,0
|
|
20240821,173300,1401698550,2590,2590,2590,2590,0
|
|
20240821,173200,1401698550,2590,2590,2590,2590,0
|
|
20240821,173100,1401698550,2590,2590,2590,2590,0
|
|
20240821,173000,1401698550,2590,2590,2590,2590,0
|
|
20240821,172900,1401698550,2590,2590,2590,2590,0
|
|
20240821,172800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,172700,1401698550,2590,2590,2590,2590,0
|
|
20240821,172600,1401698550,2590,2590,2590,2590,0
|
|
20240821,172500,1401698550,2590,2590,2590,2590,0
|
|
20240821,172400,1401698550,2590,2590,2590,2590,0
|
|
20240821,172300,1401698550,2590,2590,2590,2590,0
|
|
20240821,172200,1401698550,2590,2590,2590,2590,0
|
|
20240821,172100,1401698550,2590,2590,2590,2590,0
|
|
20240821,172000,1401698550,2590,2590,2590,2590,0
|
|
20240821,171900,1401698550,2590,2590,2590,2590,0
|
|
20240821,171800,1401698550,2590,2590,2590,2590,0
|
|
20240821,171700,1401698550,2590,2590,2590,2590,0
|
|
20240821,171600,1401698550,2590,2590,2590,2590,0
|
|
20240821,171500,1401698550,2590,2590,2590,2590,0
|
|
20240821,171400,1401698550,2590,2590,2590,2590,0
|
|
20240821,171300,1401698550,2590,2590,2590,2590,0
|
|
20240821,171200,1401698550,2590,2590,2590,2590,0
|
|
20240821,171100,1401698550,2590,2590,2590,2590,0
|
|
20240821,171000,1401698550,2590,2590,2590,2590,0
|
|
20240821,170900,1401698550,2590,2590,2590,2590,0
|
|
20240821,170800,1401698550,2590,2590,2590,2590,0
|
|
20240821,170700,1401698550,2590,2590,2590,2590,0
|
|
20240821,170600,1401698550,2590,2590,2590,2590,0
|
|
20240821,170500,1401698550,2590,2590,2590,2590,0
|
|
20240821,170400,1401698550,2590,2590,2590,2590,0
|
|
20240821,170300,1401698550,2590,2590,2590,2590,0
|
|
20240821,170200,1401698550,2590,2590,2590,2590,0
|
|
20240821,170100,1401698550,2590,2590,2590,2590,0
|
|
20240821,170000,1401698550,2590,2590,2590,2590,0
|
|
20240821,165900,1401698550,2590,2590,2590,2590,0
|
|
20240821,165800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,165700,1401698550,2590,2590,2590,2590,0
|
|
20240821,165600,1401698550,2590,2590,2590,2590,0
|
|
20240821,165500,1401698550,2590,2590,2590,2590,0
|
|
20240821,165400,1401698550,2590,2590,2590,2590,0
|
|
20240821,165300,1401698550,2590,2590,2590,2590,0
|
|
20240821,165200,1401698550,2590,2590,2590,2590,0
|
|
20240821,165100,1401698550,2590,2590,2590,2590,0
|
|
20240821,165000,1401698550,2590,2590,2590,2590,0
|
|
20240821,164900,1401698550,2590,2590,2590,2590,0
|
|
20240821,164800,1401698550,2590,2590,2590,2590,0
|
|
20240821,164700,1401698550,2590,2590,2590,2590,0
|
|
20240821,164600,1401698550,2590,2590,2590,2590,0
|
|
20240821,164500,1401698550,2590,2590,2590,2590,0
|
|
20240821,164400,1401698550,2590,2590,2590,2590,0
|
|
20240821,164300,1401698550,2590,2590,2590,2590,0
|
|
20240821,164200,1401698550,2590,2590,2590,2590,0
|
|
20240821,164100,1401698550,2590,2590,2590,2590,0
|
|
20240821,164000,1401698550,2590,2590,2590,2590,0
|
|
20240821,163900,1401698550,2590,2590,2590,2590,0
|
|
20240821,163800,1401698550,2590,2590,2590,2590,0
|
|
20240821,163700,1401698550,2590,2590,2590,2590,0
|
|
20240821,163600,1401698550,2590,2590,2590,2590,0
|
|
20240821,163500,1401698550,2590,2590,2590,2590,0
|
|
20240821,163400,1401698550,2590,2590,2590,2590,0
|
|
20240821,163300,1401698550,2590,2590,2590,2590,0
|
|
20240821,163200,1401698550,2590,2590,2590,2590,0
|
|
20240821,163100,1401698550,2590,2590,2590,2590,0
|
|
20240821,163000,1401698550,2590,2590,2590,2590,0
|
|
20240821,162900,1401698550,2590,2590,2590,2590,0
|
|
20240821,162800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,162700,1401698550,2590,2590,2590,2590,0
|
|
20240821,162600,1401698550,2590,2590,2590,2590,0
|
|
20240821,162500,1401698550,2590,2590,2590,2590,0
|
|
20240821,162400,1401698550,2590,2590,2590,2590,0
|
|
20240821,162300,1401698550,2590,2590,2590,2590,0
|
|
20240821,162200,1401698550,2590,2590,2590,2590,0
|
|
20240821,162100,1401698550,2590,2590,2590,2590,0
|
|
20240821,162000,1401698550,2590,2590,2590,2590,0
|
|
20240821,161900,1401698550,2590,2590,2590,2590,0
|
|
20240821,161800,1401698550,2590,2590,2590,2590,0
|
|
20240821,161700,1401698550,2590,2590,2590,2590,0
|
|
20240821,161600,1401698550,2590,2590,2590,2590,0
|
|
20240821,161500,1401698550,2590,2590,2590,2590,0
|
|
20240821,161400,1401698550,2590,2590,2590,2590,0
|
|
20240821,161300,1401698550,2590,2590,2590,2590,0
|
|
20240821,161200,1401698550,2590,2590,2590,2590,0
|
|
20240821,161100,1401698550,2590,2590,2590,2590,0
|
|
20240821,161000,1401698550,2590,2590,2590,2590,0
|
|
20240821,160900,1401698550,2590,2590,2590,2590,0
|
|
20240821,160800,1401698550,2590,2590,2590,2590,0
|
|
20240821,160700,1401698550,2590,2590,2590,2590,0
|
|
20240821,160600,1401698550,2590,2590,2590,2590,0
|
|
20240821,160500,1401698550,2590,2590,2590,2590,0
|
|
20240821,160400,1401698550,2590,2590,2590,2590,0
|
|
20240821,160300,1401698550,2590,2590,2590,2590,0
|
|
20240821,160200,1401698550,2590,2590,2590,2590,0
|
|
20240821,160100,1401698550,2590,2590,2590,2590,0
|
|
20240821,160000,1401698550,2590,2590,2590,2590,0
|
|
20240821,155900,1401698550,2590,2590,2590,2590,0
|
|
20240821,155800,1401698550,2590,2590,2590,2590,5362
|
|
20240821,155700,1401698550,2590,2590,2590,2590,0
|
|
20240821,155600,1401698550,2590,2590,2590,2590,0
|
|
20240821,155500,1401698550,2590,2590,2590,2590,0
|
|
20240821,155400,1401698550,2590,2590,2590,2590,0
|
|
20240821,155300,1401698550,2590,2590,2590,2590,0
|
|
20240821,155200,1401698550,2590,2590,2590,2590,0
|
|
20240821,155100,1401698550,2590,2590,2590,2590,0
|
|
20240821,155000,1401698550,2590,2590,2590,2590,0
|
|
20240821,154900,1401698550,2590,2590,2590,2590,0
|
|
20240821,154800,1401698550,2590,2590,2590,2590,0
|
|
20240821,154700,1401698550,2590,2590,2590,2590,0
|
|
20240821,154600,1401698550,2590,2590,2590,2590,0
|
|
20240821,154500,1401698550,2590,2590,2590,2590,0
|
|
20240821,154400,1401698550,2590,2590,2590,2590,0
|
|
20240821,154300,1401698550,2590,2590,2590,2590,0
|
|
20240821,154200,1401698550,2590,2590,2590,2590,0
|
|
20240821,154100,1401698550,2590,2590,2590,2590,0
|
|
20240821,154000,1401698550,2590,2590,2590,2590,0
|
|
20240821,153900,1401698550,2590,2590,2590,2590,0
|
|
20240821,153800,1401698550,2590,2590,2590,2590,0
|
|
20240821,153700,1401698550,2590,2590,2590,2590,0
|
|
20240821,153600,1401698550,2590,2590,2590,2590,0
|
|
20240821,153500,1401698550,2590,2590,2590,2590,0
|
|
20240821,153400,1401698550,2590,2590,2590,2590,0
|
|
20240821,153300,1401698550,2590,2590,2590,2590,0
|
|
20240821,153200,1401698550,2590,2590,2590,2590,0
|
|
20240821,153100,1401698550,2590,2590,2590,2590,0
|
|
20240821,153000,1401698550,2590,2590,2590,2590,5362
|
|
20240821,152900,1387810970,2590,2590,2590,2590,0
|
|
20240821,152800,1387810970,2590,2590,2590,2590,0
|
|
20240821,152700,1387810970,2590,2590,2590,2590,0
|
|
20240821,152600,1387810970,2590,2590,2590,2590,0
|
|
20240821,152500,1387810970,2590,2590,2590,2590,0
|
|
20240821,152400,1387810970,2590,2590,2590,2590,0
|
|
20240821,152300,1387810970,2590,2590,2590,2590,0
|
|
20240821,152200,1387810970,2590,2590,2590,2590,0
|
|
20240821,152100,1387810970,2590,2590,2590,2590,0
|
|
20240821,152000,1387810970,2590,2590,2590,2590,0
|
|
20240821,151900,1387810970,2590,2585,2590,2585,531
|
|
20240821,151800,1386437975,2585,2580,2585,2580,3673
|
|
20240821,151700,1376952735,2585,2585,2585,2585,2
|
|
20240821,151600,1376947565,2585,2585,2585,2585,150
|
|
20240821,151500,1376559815,2585,2585,2585,2585,550
|
|
20240821,151400,1375138065,2580,2590,2590,2580,1758
|
|
20240821,151300,1370593995,2590,2590,2590,2585,1853
|
|
20240821,151200,1365798875,2590,2590,2590,2590,100
|
|
20240821,151100,1365539875,2590,2585,2590,2585,13
|
|
20240821,151000,1365506245,2590,2590,2590,2590,202
|
|
20240821,150900,1364983065,2590,2585,2590,2585,21
|
|
20240821,150800,1364928775,2585,2585,2585,2585,20
|
|
20240821,150700,1364877075,2590,2590,2590,2590,0
|
|
20240821,150600,1364877075,2590,2590,2590,2590,5
|
|
20240821,150500,1364864125,2585,2590,2590,2585,45
|
|
20240821,150400,1364747675,2590,2590,2590,2590,38
|
|
20240821,150300,1364649255,2590,2590,2590,2585,2615
|
|
20240821,150200,1357882715,2590,2590,2590,2590,551
|
|
20240821,150100,1356455625,2590,2590,2590,2590,15
|
|
20240821,150000,1356416775,2590,2585,2590,2585,720
|
|
20240821,145900,1354554075,2590,2590,2590,2590,0
|
|
20240821,145800,1354554075,2590,2590,2590,2590,2
|
|
20240821,145700,1354548895,2590,2595,2595,2590,1087
|
|
20240821,145600,1351733545,2595,2595,2595,2595,5
|
|
20240821,145500,1351720570,2595,2595,2595,2595,61
|
|
20240821,145400,1351562275,2595,2595,2595,2595,0
|
|
20240821,145300,1351562275,2595,2595,2595,2595,3
|
|
20240821,145200,1351554490,2595,2595,2595,2595,1000
|
|
20240821,145100,1348959490,2595,2595,2595,2595,18
|
|
20240821,145000,1348912780,2585,2585,2585,2585,0
|
|
20240821,144900,1348912780,2585,2585,2585,2585,100
|
|
20240821,144800,1348654280,2595,2590,2595,2580,110
|
|
20240821,144700,1348369450,2590,2590,2590,2590,101
|
|
20240821,144600,1348107860,2580,2580,2580,2580,535
|
|
20240821,144500,1346727560,2590,2590,2590,2590,0
|
|
20240821,144400,1346727560,2590,2580,2590,2580,333
|
|
20240821,144300,1345868390,2580,2580,2580,2580,0
|
|
20240821,144200,1345868390,2580,2580,2580,2580,100
|
|
20240821,144100,1345610390,2595,2590,2595,2590,129
|
|
20240821,144000,1345276245,2590,2590,2590,2590,378
|
|
20240821,143900,1344297225,2590,2590,2590,2590,1500
|
|
20240821,143800,1340412225,2590,2590,2590,2590,7
|
|
20240821,143700,1340394095,2585,2585,2585,2585,956
|
|
20240821,143600,1337922835,2585,2585,2585,2585,200
|
|
20240821,143500,1337405835,2585,2585,2585,2585,0
|
|
20240821,143400,1337405835,2585,2585,2585,2585,10
|
|
20240821,143300,1337379985,2585,2585,2585,2585,50
|
|
20240821,143200,1337250735,2585,2580,2590,2580,39
|
|
20240821,143100,1337150015,2580,2580,2580,2580,851
|
|
20240821,143000,1334954435,2575,2575,2575,2575,66
|
|
20240821,142900,1334784485,2575,2575,2580,2575,328
|
|
20240821,142800,1333939850,2580,2575,2580,2575,323
|
|
20240821,142700,1333108110,2575,2575,2575,2575,161
|
|
20240821,142600,1332693535,2575,2575,2575,2575,320
|
|
20240821,142500,1331869535,2575,2580,2580,2575,164
|
|
20240821,142400,1331447220,2575,2575,2580,2575,327
|
|
20240821,142300,1330605160,2580,2575,2580,2575,1004
|
|
20240821,142200,1328019830,2580,2580,2585,2575,175
|
|
20240821,142100,1327569055,2575,2580,2580,2575,621
|
|
20240821,142000,1325969685,2580,2575,2580,2575,1651
|
|
20240821,141900,1321711710,2575,2580,2580,2575,2656
|
|
20240821,141800,1314866530,2575,2580,2580,2575,374
|
|
20240821,141700,1313902710,2580,2580,2585,2580,790
|
|
20240821,141600,1311862760,2575,2580,2580,2575,162
|
|
20240821,141500,1311445560,2585,2580,2585,2575,376
|
|
20240821,141400,1310476700,2575,2580,2580,2575,161
|
|
20240821,141300,1310061925,2575,2580,2580,2575,322
|
|
20240821,141200,1309232675,2575,2580,2580,2575,331
|
|
20240821,141100,1308380240,2575,2585,2585,2575,381
|
|
20240821,141000,1307396850,2575,2580,2580,2575,1512
|
|
20240821,140900,1303502650,2575,2580,2580,2575,323
|
|
20240821,140800,1302670545,2585,2575,2585,2575,3831
|
|
20240821,140700,1292805665,2575,2580,2580,2575,421
|
|
20240821,140600,1291720140,2585,2585,2590,2580,1645
|
|
20240821,140500,1287468155,2585,2585,2585,2580,166
|
|
20240821,140400,1287039800,2580,2580,2600,2575,7320
|
|
20240821,140300,1268048995,2580,2580,2580,2580,381
|
|
20240821,140200,1267066015,2580,2585,2585,2580,181
|
|
20240821,140100,1266599010,2585,2585,2585,2575,1027
|
|
20240821,140000,1263946920,2585,2575,2585,2575,3361
|
|
20240821,135900,1255279090,2575,2585,2585,2575,168
|
|
20240821,135800,1254846390,2585,2585,2585,2575,6495
|
|
20240821,135700,1238088305,2585,2585,2585,2585,6854
|
|
20240821,135600,1220370715,2585,2585,2585,2585,100
|
|
20240821,135500,1220112215,2585,2585,2585,2585,0
|
|
20240821,135400,1220112215,2585,2585,2585,2585,5
|
|
20240821,135300,1220099290,2585,2585,2585,2585,500
|
|
20240821,135200,1218806790,2590,2585,2590,2585,311
|
|
20240821,135100,1218002800,2585,2590,2590,2585,1136
|
|
20240821,135000,1215060580,2595,2595,2595,2595,0
|
|
20240821,134900,1215060580,2595,2590,2595,2590,144
|
|
20240821,134800,1214687115,2595,2595,2595,2595,1019
|
|
20240821,134700,1212042810,2595,2585,2595,2585,5017
|
|
20240821,134600,1199032810,2585,2585,2585,2585,4
|
|
20240821,134500,1199022470,2585,2585,2585,2585,0
|
|
20240821,134400,1199022470,2585,2585,2585,2585,10
|
|
20240821,134300,1198996620,2585,2590,2590,2585,307
|
|
20240821,134200,1198201515,2585,2585,2585,2585,1270
|
|
20240821,134100,1194918565,2585,2585,2585,2585,1
|
|
20240821,134000,1194915980,2590,2590,2590,2590,1000
|
|
20240821,133900,1192325980,2590,2590,2590,2590,0
|
|
20240821,133800,1192325980,2590,2590,2590,2590,950
|
|
20240821,133700,1189865480,2590,2590,2590,2590,0
|
|
20240821,133600,1189865480,2590,2590,2590,2590,1300
|
|
20240821,133500,1186498480,2590,2590,2590,2590,14
|
|
20240821,133400,1186462220,2590,2590,2590,2590,0
|
|
20240821,133300,1186462220,2590,2590,2590,2590,403
|
|
20240821,133200,1185418450,2590,2590,2590,2590,2
|
|
20240821,133100,1185413270,2590,2590,2590,2590,0
|
|
20240821,133000,1185413270,2590,2590,2595,2590,82
|
|
20240821,132900,1185200880,2595,2595,2595,2595,4
|
|
20240821,132800,1185190500,2590,2590,2590,2590,0
|
|
20240821,132700,1185190500,2590,2595,2595,2590,16
|
|
20240821,132600,1185149010,2595,2595,2595,2595,0
|
|
20240821,132500,1185149010,2595,2590,2595,2590,5
|
|
20240821,132400,1185136045,2595,2590,2595,2590,506
|
|
20240821,132300,1183825485,2595,2595,2595,2595,1
|
|
20240821,132200,1183822890,2590,2590,2590,2590,5
|
|
20240821,132100,1183809940,2595,2595,2595,2595,1
|
|
20240821,132000,1183807345,2590,2590,2590,2590,0
|
|
20240821,131900,1183807345,2590,2595,2595,2590,5
|
|
20240821,131800,1183794385,2590,2590,2590,2590,10
|
|
20240821,131700,1183768485,2595,2590,2595,2590,4
|
|
20240821,131600,1183758120,2595,2595,2595,2590,74
|
|
20240821,131500,1183566100,2595,2595,2595,2595,10
|
|
20240821,131400,1183540150,2595,2590,2595,2590,563
|
|
20240821,131300,1182081940,2595,2595,2595,2595,11
|
|
20240821,131200,1182053395,2595,2595,2595,2590,108
|
|
20240821,131100,1181773635,2595,2590,2595,2590,10
|
|
20240821,131000,1181747710,2590,2590,2590,2590,300
|
|
20240821,130900,1180970710,2590,2590,2590,2590,73
|
|
20240821,130800,1180781640,2590,2590,2590,2590,202
|
|
20240821,130700,1180258460,2595,2595,2595,2595,5113
|
|
20240821,130600,1166990225,2595,2595,2595,2595,1485
|
|
20240821,130500,1163136650,2595,2600,2600,2595,22
|
|
20240821,130400,1163079460,2600,2600,2600,2600,500
|
|
20240821,130300,1161779460,2600,2595,2600,2595,204
|
|
20240821,130200,1161249080,2595,2600,2600,2595,874
|
|
20240821,130100,1158980195,2600,2595,2600,2595,4003
|
|
20240821,130000,1148572410,2600,2595,2600,2595,7
|
|
20240821,125900,1148554220,2600,2600,2600,2600,150
|
|
20240821,125800,1148164220,2600,2595,2600,2595,4
|
|
20240821,125700,1148153830,2595,2595,2595,2595,1
|
|
20240821,125600,1148151235,2600,2600,2600,2595,436
|
|
20240821,125500,1147017890,2595,2590,2595,2590,889
|
|
20240821,125400,1144710945,2595,2595,2595,2595,101
|
|
20240821,125300,1144448850,2595,2590,2595,2590,1100
|
|
20240821,125200,1141597015,2590,2590,2590,2585,352
|
|
20240821,125100,1140685845,2595,2590,2595,2590,1180
|
|
20240821,125000,1137629245,2590,2590,2590,2590,8
|
|
20240821,124900,1137608525,2590,2590,2590,2590,787
|
|
20240821,124800,1135570195,2590,2590,2590,2590,0
|
|
20240821,124700,1135570195,2590,2590,2590,2590,2
|
|
20240821,124600,1135565015,2590,2590,2590,2590,3
|
|
20240821,124500,1135557245,2590,2590,2590,2590,3
|
|
20240821,124400,1135549475,2595,2590,2595,2590,32
|
|
20240821,124300,1135466445,2590,2590,2590,2590,624
|
|
20240821,124200,1133850285,2590,2590,2590,2590,2
|
|
20240821,124100,1133845105,2590,2590,2590,2590,2
|
|
20240821,124000,1133839925,2590,2590,2590,2590,2015
|
|
20240821,123900,1128621075,2590,2595,2595,2590,147
|
|
20240821,123800,1128239625,2590,2590,2590,2590,2
|
|
20240821,123700,1128234445,2595,2590,2595,2590,719
|
|
20240821,123600,1126368650,2595,2590,2595,2590,16
|
|
20240821,123500,1126327150,2590,2590,2590,2590,186
|
|
20240821,123400,1125845410,2585,2585,2585,2585,213
|
|
20240821,123300,1125294805,2585,2585,2585,2585,496
|
|
20240821,123200,1124012645,2585,2585,2585,2585,164
|
|
20240821,123100,1123588705,2585,2585,2585,2585,2
|
|
20240821,123000,1123583535,2585,2590,2590,2585,52
|
|
20240821,122900,1123448865,2590,2585,2590,2585,103
|
|
20240821,122800,1123182110,2585,2585,2585,2585,2
|
|
20240821,122700,1123176940,2590,2590,2590,2590,0
|
|
20240821,122600,1123176940,2590,2595,2595,2590,311
|
|
20240821,122500,1122370950,2595,2590,2595,2590,26
|
|
20240821,122400,1122303490,2590,2590,2590,2590,295
|
|
20240821,122300,1121539440,2590,2590,2590,2590,2210
|
|
20240821,122200,1115815540,2590,2590,2590,2590,2
|
|
20240821,122100,1115810360,2590,2595,2595,2590,3408
|
|
20240821,122000,1106970695,2595,2595,2595,2595,1
|
|
20240821,121900,1106968100,2595,2600,2600,2595,702
|
|
20240821,121800,1105142910,2595,2595,2595,2595,3
|
|
20240821,121700,1105135125,2595,2595,2595,2595,2
|
|
20240821,121600,1105129935,2595,2595,2595,2595,259
|
|
20240821,121500,1104457830,2595,2595,2595,2595,50
|
|
20240821,121400,1104328080,2595,2595,2595,2595,1
|
|
20240821,121300,1104325485,2595,2595,2595,2595,10
|
|
20240821,121200,1104299535,2595,2595,2595,2595,549
|
|
20240821,121100,1102874880,2595,2595,2595,2595,62
|
|
20240821,121000,1102713990,2595,2595,2595,2595,2
|
|
20240821,120900,1102708800,2595,2595,2600,2595,914
|
|
20240821,120800,1100336825,2595,2595,2595,2595,0
|
|
20240821,120700,1100336825,2595,2595,2600,2595,130
|
|
20240821,120600,1099999470,2595,2595,2595,2595,7
|
|
20240821,120500,1099981305,2595,2595,2595,2595,2
|
|
20240821,120400,1099976115,2600,2600,2600,2600,7
|
|
20240821,120300,1099957915,2595,2595,2595,2595,87
|
|
20240821,120200,1099732150,2595,2595,2595,2595,12
|
|
20240821,120100,1099701010,2595,2595,2595,2595,12
|
|
20240821,120000,1099669870,2600,2600,2600,2600,110
|
|
20240821,115900,1099383870,2595,2595,2595,2595,2
|
|
20240821,115800,1099378680,2595,2595,2595,2595,50
|
|
20240821,115700,1099248930,2595,2590,2595,2590,8
|
|
20240821,115600,1099228185,2595,2595,2595,2595,55
|
|
20240821,115500,1099085460,2590,2590,2590,2590,12
|
|
20240821,115400,1099054380,2590,2590,2590,2590,13
|
|
20240821,115300,1099020710,2590,2590,2590,2590,0
|
|
20240821,115200,1099020710,2590,2595,2595,2590,36
|
|
20240821,115100,1098927345,2590,2590,2590,2590,3
|
|
20240821,115000,1098919575,2590,2590,2590,2590,2
|
|
20240821,114900,1098914395,2590,2590,2590,2590,2
|
|
20240821,114800,1098909215,2590,2590,2590,2590,0
|
|
20240821,114700,1098909215,2590,2595,2595,2590,46
|
|
20240821,114600,1098790070,2600,2600,2600,2600,0
|
|
20240821,114500,1098790070,2600,2590,2600,2590,401
|
|
20240821,114400,1097747480,2590,2600,2600,2590,12
|
|
20240821,114300,1097716300,2600,2600,2600,2600,6491
|
|
20240821,114200,1080839700,2600,2600,2600,2600,192
|
|
20240821,114100,1080340500,2600,2600,2600,2600,26
|
|
20240821,114000,1080272900,2600,2600,2600,2600,0
|
|
20240821,113900,1080272900,2600,2600,2600,2600,3407
|
|
20240821,113800,1071414700,2600,2590,2600,2590,8005
|
|
20240821,113700,1050602700,2585,2585,2585,2585,2338
|
|
20240821,113600,1044558970,2590,2590,2590,2585,597
|
|
20240821,113500,1043012750,2585,2590,2590,2585,618
|
|
20240821,113400,1041415160,2590,2595,2595,2590,1935
|
|
20240821,113300,1036401985,2595,2590,2595,2590,63
|
|
20240821,113200,1036238700,2590,2590,2590,2590,270
|
|
20240821,113100,1035539400,2590,2595,2595,2590,426
|
|
20240821,113000,1034435935,2590,2595,2595,2590,606
|
|
20240821,112900,1032865895,2595,2595,2595,2595,904
|
|
20240821,112800,1030520015,2595,2595,2595,2595,1202
|
|
20240821,112700,1027400825,2595,2595,2595,2595,489
|
|
20240821,112600,1026131870,2595,2595,2595,2595,123
|
|
20240821,112500,1025812685,2595,2595,2600,2595,41
|
|
20240821,112400,1025706260,2600,2600,2600,2600,2
|
|
20240821,112300,1025701060,2600,2595,2600,2595,26
|
|
20240821,112200,1025633470,2595,2595,2595,2595,799
|
|
20240821,112100,1023560065,2600,2595,2600,2595,113
|
|
20240821,112000,1023266280,2595,2595,2595,2595,22
|
|
20240821,111900,1023209190,2595,2595,2595,2595,1949
|
|
20240821,111800,1018151535,2595,2600,2600,2595,3
|
|
20240821,111700,1018143745,2595,2595,2595,2595,43
|
|
20240821,111600,1018032160,2600,2600,2600,2600,427
|
|
20240821,111500,1016921960,2600,2600,2600,2600,30
|
|
20240821,111400,1016843960,2600,2600,2600,2600,4
|
|
20240821,111300,1016833560,2600,2600,2600,2600,13
|
|
20240821,111200,1016799760,2605,2605,2605,2600,7
|
|
20240821,111100,1016781535,2600,2600,2605,2600,2601
|
|
20240821,111000,1010018930,2600,2600,2605,2600,1102
|
|
20240821,110900,1007153720,2600,2600,2600,2600,4
|
|
20240821,110800,1007143320,2600,2600,2600,2600,16
|
|
20240821,110700,1007101720,2600,2600,2600,2600,403
|
|
20240821,110600,1006053920,2600,2605,2605,2600,10
|
|
20240821,110500,1006027915,2605,2610,2610,2605,2642
|
|
20240821,110400,999142270,2605,2605,2605,2605,45
|
|
20240821,110300,999025045,2605,2605,2605,2605,183
|
|
20240821,110200,998548330,2605,2610,2610,2605,199
|
|
20240821,110100,998029930,2605,2605,2610,2605,23
|
|
20240821,110000,997969920,2610,2610,2610,2610,5
|
|
20240821,105900,997956870,2605,2605,2605,2605,2
|
|
20240821,105800,997951660,2605,2605,2605,2605,5
|
|
20240821,105700,997938635,2605,2605,2605,2605,200
|
|
20240821,105600,997417635,2610,2605,2610,2605,41
|
|
20240821,105500,997310815,2605,2605,2605,2605,112
|
|
20240821,105400,997019055,2605,2605,2605,2605,11
|
|
20240821,105300,996990400,2605,2605,2610,2605,1506
|
|
20240821,105200,993062270,2610,2605,2610,2605,5261
|
|
20240821,105100,979337060,2610,2610,2610,2605,1733
|
|
20240821,105000,974814135,2610,2605,2610,2605,533
|
|
20240821,104900,973425535,2605,2605,2605,2605,173
|
|
20240821,104800,972974870,2605,2605,2605,2605,886
|
|
20240821,104700,970666840,2610,2610,2610,2605,328
|
|
20240821,104600,969810775,2610,2605,2610,2605,26
|
|
20240821,104500,969742920,2610,2605,2610,2605,62
|
|
20240821,104400,969581370,2605,2605,2605,2605,0
|
|
20240821,104300,969581370,2605,2605,2605,2605,4
|
|
20240821,104200,969570950,2605,2605,2605,2605,307
|
|
20240821,104100,968771215,2605,2605,2605,2605,45
|
|
20240821,104000,968653990,2605,2605,2605,2605,1587
|
|
20240821,103900,964519855,2600,2600,2600,2600,98
|
|
20240821,103800,964265055,2600,2600,2600,2600,1
|
|
20240821,103700,964262455,2605,2600,2605,2600,14
|
|
20240821,103600,964226045,2600,2610,2610,2600,1609
|
|
20240821,103500,960042425,2600,2605,2605,2600,489
|
|
20240821,103400,958770940,2600,2605,2605,2600,8628
|
|
20240821,103300,936328130,2605,2605,2605,2605,0
|
|
20240821,103200,936328130,2605,2610,2610,2605,1532
|
|
20240821,103100,932332110,2605,2615,2615,2605,12
|
|
20240821,103000,932300750,2615,2605,2615,2605,121
|
|
20240821,102900,931985335,2605,2610,2610,2605,46
|
|
20240821,102800,931865280,2610,2610,2610,2610,1436
|
|
20240821,102700,928117320,2605,2605,2605,2605,30
|
|
20240821,102600,928039170,2605,2610,2610,2605,39
|
|
20240821,102500,927937570,2610,2615,2615,2605,1674
|
|
20240821,102400,923567590,2615,2605,2615,2605,1001
|
|
20240821,102300,920950515,2605,2605,2605,2605,300
|
|
20240821,102200,920169015,2605,2600,2605,2600,404
|
|
20240821,102100,919118465,2600,2615,2615,2600,5977
|
|
20240821,102000,903577465,2610,2605,2615,2600,575
|
|
20240821,101900,902076765,2615,2615,2615,2615,4
|
|
20240821,101800,902066305,2605,2605,2610,2605,2994
|
|
20240821,101700,894264855,2605,2615,2615,2605,2821
|
|
20240821,101600,886902580,2615,2605,2615,2605,1835
|
|
20240821,101500,882122150,2610,2605,2610,2605,5506
|
|
20240821,101400,867778990,2605,2610,2615,2605,525
|
|
20240821,101300,866409330,2610,2610,2610,2610,180
|
|
20240821,101200,865939530,2610,2610,2615,2610,2047
|
|
20240821,101100,860596845,2610,2610,2610,2610,525
|
|
20240821,101000,859226595,2615,2615,2615,2615,160
|
|
20240821,100900,858808195,2605,2610,2610,2605,3047
|
|
20240821,100800,850855535,2610,2610,2610,2605,3101
|
|
20240821,100700,842777025,2610,2610,2620,2605,1132
|
|
20240821,100600,839821430,2620,2620,2620,2610,1299
|
|
20240821,100500,836429030,2615,2605,2615,2605,4780
|
|
20240821,100400,823970970,2605,2605,2605,2600,91
|
|
20240821,100300,823734180,2600,2605,2605,2600,4
|
|
20240821,100200,823723770,2605,2605,2605,2600,1049
|
|
20240821,100100,820995625,2600,2610,2610,2600,566
|
|
20240821,100000,819521230,2605,2620,2620,2605,3654
|
|
20240821,095900,809976470,2620,2625,2625,2620,313
|
|
20240821,095800,809156090,2625,2625,2625,2625,112
|
|
20240821,095700,808862090,2620,2625,2630,2620,80
|
|
20240821,095600,808651885,2630,2630,2630,2620,804
|
|
20240821,095500,806543640,2630,2630,2630,2630,64
|
|
20240821,095400,806375320,2630,2630,2630,2625,968
|
|
20240821,095300,803833110,2630,2630,2635,2620,770
|
|
20240821,095200,801807230,2635,2635,2640,2630,3416
|
|
20240821,095100,792803610,2635,2635,2635,2620,4881
|
|
20240821,095000,779961815,2635,2605,2635,2605,67357
|
|
20240821,094900,603090800,2605,2600,2605,2595,3036
|
|
20240821,094800,595194935,2600,2595,2600,2590,2828
|
|
20240821,094700,587858640,2590,2595,2595,2590,251
|
|
20240821,094600,587208295,2595,2590,2595,2590,173
|
|
20240821,094500,586760210,2590,2590,2590,2590,968
|
|
20240821,094400,584253090,2590,2595,2600,2590,1828
|
|
20240821,094300,579510485,2595,2600,2600,2595,50
|
|
20240821,094200,579380675,2595,2600,2600,2595,283
|
|
20240821,094100,578646005,2600,2605,2605,2600,1016
|
|
20240821,094000,576004065,2605,2605,2605,2600,583
|
|
20240821,093900,574487860,2600,2605,2605,2600,392
|
|
20240821,093800,573466765,2600,2600,2605,2600,1702
|
|
20240821,093700,569041010,2605,2610,2610,2600,2223
|
|
20240821,093600,563250840,2610,2610,2610,2610,21
|
|
20240821,093500,563196030,2605,2610,2610,2605,953
|
|
20240821,093400,560712400,2615,2605,2615,2605,53
|
|
20240821,093300,560574235,2615,2610,2615,2610,181
|
|
20240821,093200,560101470,2610,2610,2615,2610,2970
|
|
20240821,093100,552349765,2610,2610,2615,2610,2071
|
|
20240821,093000,546944120,2610,2615,2615,2610,7
|
|
20240821,092900,546925825,2610,2610,2610,2610,1850
|
|
20240821,092800,542097325,2610,2610,2610,2610,2761
|
|
20240821,092700,534891115,2610,2615,2615,2610,175
|
|
20240821,092600,534434115,2615,2615,2620,2610,2361
|
|
20240821,092500,528257520,2610,2605,2615,2605,153
|
|
20240821,092400,527857700,2600,2610,2615,2600,9132
|
|
20240821,092300,504045700,2605,2620,2620,2605,5850
|
|
20240821,092200,488780950,2615,2620,2620,2615,4245
|
|
20240821,092100,477667070,2620,2620,2625,2620,1542
|
|
20240821,092000,473624690,2620,2650,2650,2615,5178
|
|
20240821,091900,460021615,2640,2650,2665,2640,19192
|
|
20240821,091800,409183195,2650,2605,2655,2605,53992
|
|
20240821,091700,267070145,2610,2595,2610,2595,8109
|
|
20240821,091600,245924515,2605,2590,2605,2590,27745
|
|
20240821,091500,173863370,2595,2595,2595,2590,19392
|
|
20240821,091400,123628735,2595,2595,2595,2590,200
|
|
20240821,091300,123110015,2595,2590,2595,2585,702
|
|
20240821,091200,121289810,2595,2590,2595,2580,5450
|
|
20240821,091100,107175840,2590,2590,2590,2585,2350
|
|
20240821,091000,101095445,2590,2590,2590,2590,310
|
|
20240821,090900,100292545,2590,2580,2595,2580,10155
|
|
20240821,090800,73997260,2575,2575,2580,2575,3076
|
|
20240821,090700,66076555,2575,2565,2575,2560,5442
|
|
20240821,090600,52095690,2560,2550,2560,2550,1475
|
|
20240821,090500,48324695,2550,2550,2550,2545,792
|
|
20240821,090400,46308860,2550,2545,2550,2540,597
|
|
20240821,090300,44789195,2540,2550,2550,2540,764
|
|
20240821,090200,42843890,2545,2550,2555,2530,4845
|
|
20240821,090100,30536705,2565,2580,2580,2555,5069
|
|
20240821,090000,17568125,2555,2580,2585,2555,6390
|