661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,195700,1716147960,2540,2540,2540,2540,0
|
|
20240822,195600,1716147960,2540,2540,2540,2540,0
|
|
20240822,195500,1716147960,2540,2540,2540,2540,0
|
|
20240822,195400,1716147960,2540,2540,2540,2540,0
|
|
20240822,195300,1716147960,2540,2540,2540,2540,0
|
|
20240822,195200,1716147960,2540,2540,2540,2540,0
|
|
20240822,195100,1716147960,2540,2540,2540,2540,0
|
|
20240822,195000,1716147960,2540,2540,2540,2540,0
|
|
20240822,194900,1716147960,2540,2540,2540,2540,0
|
|
20240822,194800,1716147960,2540,2540,2540,2540,0
|
|
20240822,194700,1716147960,2540,2540,2540,2540,0
|
|
20240822,194600,1716147960,2540,2540,2540,2540,0
|
|
20240822,194500,1716147960,2540,2540,2540,2540,0
|
|
20240822,194400,1716147960,2540,2540,2540,2540,0
|
|
20240822,194300,1716147960,2540,2540,2540,2540,0
|
|
20240822,194200,1716147960,2540,2540,2540,2540,0
|
|
20240822,194100,1716147960,2540,2540,2540,2540,0
|
|
20240822,194000,1716147960,2540,2540,2540,2540,0
|
|
20240822,193900,1716147960,2540,2540,2540,2540,0
|
|
20240822,193800,1716147960,2540,2540,2540,2540,0
|
|
20240822,193700,1716147960,2540,2540,2540,2540,0
|
|
20240822,193600,1716147960,2540,2540,2540,2540,0
|
|
20240822,193500,1716147960,2540,2540,2540,2540,0
|
|
20240822,193400,1716147960,2540,2540,2540,2540,0
|
|
20240822,193300,1716147960,2540,2540,2540,2540,0
|
|
20240822,193200,1716147960,2540,2540,2540,2540,0
|
|
20240822,193100,1716147960,2540,2540,2540,2540,0
|
|
20240822,193000,1716147960,2540,2540,2540,2540,0
|
|
20240822,192900,1716147960,2540,2540,2540,2540,0
|
|
20240822,192800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,192700,1716147960,2540,2540,2540,2540,0
|
|
20240822,192600,1716147960,2540,2540,2540,2540,0
|
|
20240822,192500,1716147960,2540,2540,2540,2540,0
|
|
20240822,192400,1716147960,2540,2540,2540,2540,0
|
|
20240822,192300,1716147960,2540,2540,2540,2540,0
|
|
20240822,192200,1716147960,2540,2540,2540,2540,0
|
|
20240822,192100,1716147960,2540,2540,2540,2540,0
|
|
20240822,192000,1716147960,2540,2540,2540,2540,0
|
|
20240822,191900,1716147960,2540,2540,2540,2540,0
|
|
20240822,191800,1716147960,2540,2540,2540,2540,0
|
|
20240822,191700,1716147960,2540,2540,2540,2540,0
|
|
20240822,191600,1716147960,2540,2540,2540,2540,0
|
|
20240822,191500,1716147960,2540,2540,2540,2540,0
|
|
20240822,191400,1716147960,2540,2540,2540,2540,0
|
|
20240822,191300,1716147960,2540,2540,2540,2540,0
|
|
20240822,191200,1716147960,2540,2540,2540,2540,0
|
|
20240822,191100,1716147960,2540,2540,2540,2540,0
|
|
20240822,191000,1716147960,2540,2540,2540,2540,0
|
|
20240822,190900,1716147960,2540,2540,2540,2540,0
|
|
20240822,190800,1716147960,2540,2540,2540,2540,0
|
|
20240822,190700,1716147960,2540,2540,2540,2540,0
|
|
20240822,190600,1716147960,2540,2540,2540,2540,0
|
|
20240822,190500,1716147960,2540,2540,2540,2540,0
|
|
20240822,190400,1716147960,2540,2540,2540,2540,0
|
|
20240822,190300,1716147960,2540,2540,2540,2540,0
|
|
20240822,190200,1716147960,2540,2540,2540,2540,0
|
|
20240822,190100,1716147960,2540,2540,2540,2540,0
|
|
20240822,190000,1716147960,2540,2540,2540,2540,0
|
|
20240822,185900,1716147960,2540,2540,2540,2540,0
|
|
20240822,185800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,185700,1716147960,2540,2540,2540,2540,0
|
|
20240822,185600,1716147960,2540,2540,2540,2540,0
|
|
20240822,185500,1716147960,2540,2540,2540,2540,0
|
|
20240822,185400,1716147960,2540,2540,2540,2540,0
|
|
20240822,185300,1716147960,2540,2540,2540,2540,0
|
|
20240822,185200,1716147960,2540,2540,2540,2540,0
|
|
20240822,185100,1716147960,2540,2540,2540,2540,0
|
|
20240822,185000,1716147960,2540,2540,2540,2540,0
|
|
20240822,184900,1716147960,2540,2540,2540,2540,0
|
|
20240822,184800,1716147960,2540,2540,2540,2540,0
|
|
20240822,184700,1716147960,2540,2540,2540,2540,0
|
|
20240822,184600,1716147960,2540,2540,2540,2540,0
|
|
20240822,184500,1716147960,2540,2540,2540,2540,0
|
|
20240822,184400,1716147960,2540,2540,2540,2540,0
|
|
20240822,184300,1716147960,2540,2540,2540,2540,0
|
|
20240822,184200,1716147960,2540,2540,2540,2540,0
|
|
20240822,184100,1716147960,2540,2540,2540,2540,0
|
|
20240822,184000,1716147960,2540,2540,2540,2540,0
|
|
20240822,183900,1716147960,2540,2540,2540,2540,0
|
|
20240822,183800,1716147960,2540,2540,2540,2540,0
|
|
20240822,183700,1716147960,2540,2540,2540,2540,0
|
|
20240822,183600,1716147960,2540,2540,2540,2540,0
|
|
20240822,183500,1716147960,2540,2540,2540,2540,0
|
|
20240822,183400,1716147960,2540,2540,2540,2540,0
|
|
20240822,183300,1716147960,2540,2540,2540,2540,0
|
|
20240822,183200,1716147960,2540,2540,2540,2540,0
|
|
20240822,183100,1716147960,2540,2540,2540,2540,0
|
|
20240822,183000,1716147960,2540,2540,2540,2540,0
|
|
20240822,182900,1716147960,2540,2540,2540,2540,0
|
|
20240822,182800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,182700,1716147960,2540,2540,2540,2540,0
|
|
20240822,182600,1716147960,2540,2540,2540,2540,0
|
|
20240822,182500,1716147960,2540,2540,2540,2540,0
|
|
20240822,182400,1716147960,2540,2540,2540,2540,0
|
|
20240822,182300,1716147960,2540,2540,2540,2540,0
|
|
20240822,182200,1716147960,2540,2540,2540,2540,0
|
|
20240822,182100,1716147960,2540,2540,2540,2540,0
|
|
20240822,182000,1716147960,2540,2540,2540,2540,0
|
|
20240822,181900,1716147960,2540,2540,2540,2540,0
|
|
20240822,181800,1716147960,2540,2540,2540,2540,0
|
|
20240822,181700,1716147960,2540,2540,2540,2540,0
|
|
20240822,181600,1716147960,2540,2540,2540,2540,0
|
|
20240822,181500,1716147960,2540,2540,2540,2540,0
|
|
20240822,181400,1716147960,2540,2540,2540,2540,0
|
|
20240822,181300,1716147960,2540,2540,2540,2540,0
|
|
20240822,181200,1716147960,2540,2540,2540,2540,0
|
|
20240822,181100,1716147960,2540,2540,2540,2540,0
|
|
20240822,181000,1716147960,2540,2540,2540,2540,0
|
|
20240822,180900,1716147960,2540,2540,2540,2540,0
|
|
20240822,180800,1716147960,2540,2540,2540,2540,0
|
|
20240822,180700,1716147960,2540,2540,2540,2540,0
|
|
20240822,180600,1716147960,2540,2540,2540,2540,0
|
|
20240822,180500,1716147960,2540,2540,2540,2540,0
|
|
20240822,180400,1716147960,2540,2540,2540,2540,0
|
|
20240822,180300,1716147960,2540,2540,2540,2540,0
|
|
20240822,180200,1716147960,2540,2540,2540,2540,0
|
|
20240822,180100,1716147960,2540,2540,2540,2540,0
|
|
20240822,180000,1716147960,2540,2540,2540,2540,0
|
|
20240822,175900,1716147960,2540,2540,2540,2540,0
|
|
20240822,175800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,175700,1716147960,2540,2540,2540,2540,0
|
|
20240822,175600,1716147960,2540,2540,2540,2540,0
|
|
20240822,175500,1716147960,2540,2540,2540,2540,0
|
|
20240822,175400,1716147960,2540,2540,2540,2540,0
|
|
20240822,175300,1716147960,2540,2540,2540,2540,0
|
|
20240822,175200,1716147960,2540,2540,2540,2540,0
|
|
20240822,175100,1716147960,2540,2540,2540,2540,0
|
|
20240822,175000,1716147960,2540,2540,2540,2540,0
|
|
20240822,174900,1716147960,2540,2540,2540,2540,0
|
|
20240822,174800,1716147960,2540,2540,2540,2540,0
|
|
20240822,174700,1716147960,2540,2540,2540,2540,0
|
|
20240822,174600,1716147960,2540,2540,2540,2540,0
|
|
20240822,174500,1716147960,2540,2540,2540,2540,0
|
|
20240822,174400,1716147960,2540,2540,2540,2540,0
|
|
20240822,174300,1716147960,2540,2540,2540,2540,0
|
|
20240822,174200,1716147960,2540,2540,2540,2540,0
|
|
20240822,174100,1716147960,2540,2540,2540,2540,0
|
|
20240822,174000,1716147960,2540,2540,2540,2540,0
|
|
20240822,173900,1716147960,2540,2540,2540,2540,0
|
|
20240822,173800,1716147960,2540,2540,2540,2540,0
|
|
20240822,173700,1716147960,2540,2540,2540,2540,0
|
|
20240822,173600,1716147960,2540,2540,2540,2540,0
|
|
20240822,173500,1716147960,2540,2540,2540,2540,0
|
|
20240822,173400,1716147960,2540,2540,2540,2540,0
|
|
20240822,173300,1716147960,2540,2540,2540,2540,0
|
|
20240822,173200,1716147960,2540,2540,2540,2540,0
|
|
20240822,173100,1716147960,2540,2540,2540,2540,0
|
|
20240822,173000,1716147960,2540,2540,2540,2540,0
|
|
20240822,172900,1716147960,2540,2540,2540,2540,0
|
|
20240822,172800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,172700,1716147960,2540,2540,2540,2540,0
|
|
20240822,172600,1716147960,2540,2540,2540,2540,0
|
|
20240822,172500,1716147960,2540,2540,2540,2540,0
|
|
20240822,172400,1716147960,2540,2540,2540,2540,0
|
|
20240822,172300,1716147960,2540,2540,2540,2540,0
|
|
20240822,172200,1716147960,2540,2540,2540,2540,0
|
|
20240822,172100,1716147960,2540,2540,2540,2540,0
|
|
20240822,172000,1716147960,2540,2540,2540,2540,0
|
|
20240822,171900,1716147960,2540,2540,2540,2540,0
|
|
20240822,171800,1716147960,2540,2540,2540,2540,0
|
|
20240822,171700,1716147960,2540,2540,2540,2540,0
|
|
20240822,171600,1716147960,2540,2540,2540,2540,0
|
|
20240822,171500,1716147960,2540,2540,2540,2540,0
|
|
20240822,171400,1716147960,2540,2540,2540,2540,0
|
|
20240822,171300,1716147960,2540,2540,2540,2540,0
|
|
20240822,171200,1716147960,2540,2540,2540,2540,0
|
|
20240822,171100,1716147960,2540,2540,2540,2540,0
|
|
20240822,171000,1716147960,2540,2540,2540,2540,0
|
|
20240822,170900,1716147960,2540,2540,2540,2540,0
|
|
20240822,170800,1716147960,2540,2540,2540,2540,0
|
|
20240822,170700,1716147960,2540,2540,2540,2540,0
|
|
20240822,170600,1716147960,2540,2540,2540,2540,0
|
|
20240822,170500,1716147960,2540,2540,2540,2540,0
|
|
20240822,170400,1716147960,2540,2540,2540,2540,0
|
|
20240822,170300,1716147960,2540,2540,2540,2540,0
|
|
20240822,170200,1716147960,2540,2540,2540,2540,0
|
|
20240822,170100,1716147960,2540,2540,2540,2540,0
|
|
20240822,170000,1716147960,2540,2540,2540,2540,0
|
|
20240822,165900,1716147960,2540,2540,2540,2540,0
|
|
20240822,165800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,165700,1716147960,2540,2540,2540,2540,0
|
|
20240822,165600,1716147960,2540,2540,2540,2540,0
|
|
20240822,165500,1716147960,2540,2540,2540,2540,0
|
|
20240822,165400,1716147960,2540,2540,2540,2540,0
|
|
20240822,165300,1716147960,2540,2540,2540,2540,0
|
|
20240822,165200,1716147960,2540,2540,2540,2540,0
|
|
20240822,165100,1716147960,2540,2540,2540,2540,0
|
|
20240822,165000,1716147960,2540,2540,2540,2540,0
|
|
20240822,164900,1716147960,2540,2540,2540,2540,0
|
|
20240822,164800,1716147960,2540,2540,2540,2540,0
|
|
20240822,164700,1716147960,2540,2540,2540,2540,0
|
|
20240822,164600,1716147960,2540,2540,2540,2540,0
|
|
20240822,164500,1716147960,2540,2540,2540,2540,0
|
|
20240822,164400,1716147960,2540,2540,2540,2540,0
|
|
20240822,164300,1716147960,2540,2540,2540,2540,0
|
|
20240822,164200,1716147960,2540,2540,2540,2540,0
|
|
20240822,164100,1716147960,2540,2540,2540,2540,0
|
|
20240822,164000,1716147960,2540,2540,2540,2540,0
|
|
20240822,163900,1716147960,2540,2540,2540,2540,0
|
|
20240822,163800,1716147960,2540,2540,2540,2540,0
|
|
20240822,163700,1716147960,2540,2540,2540,2540,0
|
|
20240822,163600,1716147960,2540,2540,2540,2540,0
|
|
20240822,163500,1716147960,2540,2540,2540,2540,0
|
|
20240822,163400,1716147960,2540,2540,2540,2540,0
|
|
20240822,163300,1716147960,2540,2540,2540,2540,0
|
|
20240822,163200,1716147960,2540,2540,2540,2540,0
|
|
20240822,163100,1716147960,2540,2540,2540,2540,0
|
|
20240822,163000,1716147960,2540,2540,2540,2540,0
|
|
20240822,162900,1716147960,2540,2540,2540,2540,0
|
|
20240822,162800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,162700,1716147960,2540,2540,2540,2540,0
|
|
20240822,162600,1716147960,2540,2540,2540,2540,0
|
|
20240822,162500,1716147960,2540,2540,2540,2540,0
|
|
20240822,162400,1716147960,2540,2540,2540,2540,0
|
|
20240822,162300,1716147960,2540,2540,2540,2540,0
|
|
20240822,162200,1716147960,2540,2540,2540,2540,0
|
|
20240822,162100,1716147960,2540,2540,2540,2540,0
|
|
20240822,162000,1716147960,2540,2540,2540,2540,0
|
|
20240822,161900,1716147960,2540,2540,2540,2540,0
|
|
20240822,161800,1716147960,2540,2540,2540,2540,0
|
|
20240822,161700,1716147960,2540,2540,2540,2540,0
|
|
20240822,161600,1716147960,2540,2540,2540,2540,0
|
|
20240822,161500,1716147960,2540,2540,2540,2540,0
|
|
20240822,161400,1716147960,2540,2540,2540,2540,0
|
|
20240822,161300,1716147960,2540,2540,2540,2540,0
|
|
20240822,161200,1716147960,2540,2540,2540,2540,0
|
|
20240822,161100,1716147960,2540,2540,2540,2540,0
|
|
20240822,161000,1716147960,2540,2540,2540,2540,0
|
|
20240822,160900,1716147960,2540,2540,2540,2540,0
|
|
20240822,160800,1716147960,2540,2540,2540,2540,0
|
|
20240822,160700,1716147960,2540,2540,2540,2540,0
|
|
20240822,160600,1716147960,2540,2540,2540,2540,0
|
|
20240822,160500,1716147960,2540,2540,2540,2540,0
|
|
20240822,160400,1716147960,2540,2540,2540,2540,0
|
|
20240822,160300,1716147960,2540,2540,2540,2540,0
|
|
20240822,160200,1716147960,2540,2540,2540,2540,0
|
|
20240822,160100,1716147960,2540,2540,2540,2540,0
|
|
20240822,160000,1716147960,2540,2540,2540,2540,0
|
|
20240822,155900,1716147960,2540,2540,2540,2540,0
|
|
20240822,155800,1716147960,2540,2540,2540,2540,9336
|
|
20240822,155700,1716147960,2540,2540,2540,2540,0
|
|
20240822,155600,1716147960,2540,2540,2540,2540,0
|
|
20240822,155500,1716147960,2540,2540,2540,2540,0
|
|
20240822,155400,1716147960,2540,2540,2540,2540,0
|
|
20240822,155300,1716147960,2540,2540,2540,2540,0
|
|
20240822,155200,1716147960,2540,2540,2540,2540,0
|
|
20240822,155100,1716147960,2540,2540,2540,2540,0
|
|
20240822,155000,1716147960,2540,2540,2540,2540,0
|
|
20240822,154900,1716147960,2540,2540,2540,2540,0
|
|
20240822,154800,1716147960,2540,2540,2540,2540,0
|
|
20240822,154700,1716147960,2540,2540,2540,2540,0
|
|
20240822,154600,1716147960,2540,2540,2540,2540,0
|
|
20240822,154500,1716147960,2540,2540,2540,2540,0
|
|
20240822,154400,1716147960,2540,2540,2540,2540,0
|
|
20240822,154300,1716147960,2540,2540,2540,2540,0
|
|
20240822,154200,1716147960,2540,2540,2540,2540,0
|
|
20240822,154100,1716147960,2540,2540,2540,2540,0
|
|
20240822,154000,1716147960,2540,2540,2540,2540,0
|
|
20240822,153900,1716147960,2540,2540,2540,2540,0
|
|
20240822,153800,1716147960,2540,2540,2540,2540,0
|
|
20240822,153700,1716147960,2540,2540,2540,2540,0
|
|
20240822,153600,1716147960,2540,2540,2540,2540,0
|
|
20240822,153500,1716147960,2540,2540,2540,2540,0
|
|
20240822,153400,1716147960,2540,2540,2540,2540,0
|
|
20240822,153300,1716147960,2540,2540,2540,2540,0
|
|
20240822,153200,1716147960,2540,2540,2540,2540,0
|
|
20240822,153100,1716147960,2540,2540,2540,2540,0
|
|
20240822,153000,1716147960,2540,2540,2540,2540,9336
|
|
20240822,152900,1692434520,2545,2545,2545,2545,0
|
|
20240822,152800,1692434520,2545,2545,2545,2545,0
|
|
20240822,152700,1692434520,2545,2545,2545,2545,0
|
|
20240822,152600,1692434520,2545,2545,2545,2545,0
|
|
20240822,152500,1692434520,2545,2545,2545,2545,0
|
|
20240822,152400,1692434520,2545,2545,2545,2545,0
|
|
20240822,152300,1692434520,2545,2545,2545,2545,0
|
|
20240822,152200,1692434520,2545,2545,2545,2545,0
|
|
20240822,152100,1692434520,2545,2545,2545,2545,0
|
|
20240822,152000,1692434520,2545,2545,2545,2545,0
|
|
20240822,151900,1692434520,2545,2540,2545,2540,638
|
|
20240822,151800,1690811710,2545,2545,2545,2540,1013
|
|
20240822,151700,1688238625,2545,2540,2545,2540,130
|
|
20240822,151600,1687908280,2545,2545,2545,2540,486
|
|
20240822,151500,1686672910,2545,2545,2545,2545,1343
|
|
20240822,151400,1683254975,2545,2545,2545,2545,639
|
|
20240822,151300,1681628720,2545,2545,2545,2545,0
|
|
20240822,151200,1681628720,2545,2545,2545,2545,478
|
|
20240822,151100,1680412210,2545,2540,2545,2540,7
|
|
20240822,151000,1680394400,2545,2545,2545,2545,376
|
|
20240822,150900,1679437480,2545,2540,2545,2535,1312
|
|
20240822,150800,1676103095,2545,2545,2545,2545,4
|
|
20240822,150700,1676092915,2550,2550,2550,2540,12817
|
|
20240822,150600,1643532605,2550,2550,2550,2540,2546
|
|
20240822,150500,1637060260,2550,2550,2550,2540,382
|
|
20240822,150400,1636089240,2550,2545,2550,2545,336
|
|
20240822,150300,1635234080,2550,2550,2550,2540,2168
|
|
20240822,150200,1629712695,2550,2545,2550,2545,1970
|
|
20240822,150100,1624695200,2550,2550,2550,2550,473
|
|
20240822,150000,1623489050,2550,2550,2550,2545,2083
|
|
20240822,145900,1618181170,2550,2545,2550,2545,602
|
|
20240822,145800,1616646075,2550,2545,2550,2545,10
|
|
20240822,145700,1616620605,2550,2545,2550,2545,1226
|
|
20240822,145600,1613498075,2550,2545,2550,2545,379
|
|
20240822,145500,1612531630,2550,2545,2550,2545,2237
|
|
20240822,145400,1606838460,2545,2540,2545,2540,1365
|
|
20240822,145300,1603369055,2545,2545,2545,2540,819
|
|
20240822,145200,1601284705,2545,2545,2545,2545,1705
|
|
20240822,145100,1596945480,2545,2540,2545,2540,1321
|
|
20240822,145000,1593587305,2545,2545,2545,2540,18
|
|
20240822,144900,1593541500,2545,2545,2545,2545,1026
|
|
20240822,144800,1590930330,2545,2545,2545,2540,1164
|
|
20240822,144700,1587971720,2545,2545,2545,2540,211
|
|
20240822,144600,1587434730,2545,2540,2545,2540,812
|
|
20240822,144500,1585370690,2545,2540,2545,2540,761
|
|
20240822,144400,1583437715,2545,2540,2545,2540,5512
|
|
20240822,144300,1569435610,2540,2540,2540,2540,1558
|
|
20240822,144200,1565478290,2540,2540,2545,2540,1282
|
|
20240822,144100,1562221975,2545,2540,2545,2540,516
|
|
20240822,144000,1560908760,2545,2545,2545,2545,317
|
|
20240822,143900,1560101995,2545,2540,2545,2535,868
|
|
20240822,143800,1557899425,2545,2540,2545,2540,431
|
|
20240822,143700,1556802535,2545,2545,2545,2545,1000
|
|
20240822,143600,1554257535,2545,2540,2545,2535,1020
|
|
20240822,143500,1551671170,2545,2545,2545,2540,462
|
|
20240822,143400,1550495385,2545,2540,2545,2540,87
|
|
20240822,143300,1550274395,2540,2540,2545,2535,1224
|
|
20240822,143200,1547167410,2545,2545,2545,2540,31
|
|
20240822,143100,1547088520,2545,2540,2545,2540,32
|
|
20240822,143000,1547007105,2540,2545,2545,2535,1489
|
|
20240822,142900,1543223490,2545,2545,2545,2540,13
|
|
20240822,142800,1543190410,2545,2545,2545,2545,4
|
|
20240822,142700,1543180230,2545,2545,2545,2535,1299
|
|
20240822,142600,1539879755,2540,2540,2545,2540,52
|
|
20240822,142500,1539747450,2545,2540,2545,2540,19
|
|
20240822,142400,1539699120,2545,2545,2545,2535,838
|
|
20240822,142300,1537570610,2545,2540,2545,2540,30
|
|
20240822,142200,1537494285,2540,2545,2545,2540,735
|
|
20240822,142100,1535627205,2545,2550,2550,2530,773
|
|
20240822,142000,1533671175,2530,2550,2550,2530,66905
|
|
20240822,141900,1364136835,2550,2550,2550,2550,4
|
|
20240822,141800,1364126635,2550,2545,2550,2545,1328
|
|
20240822,141700,1360744010,2550,2550,2550,2545,328
|
|
20240822,141600,1359907615,2550,2550,2550,2550,4
|
|
20240822,141500,1359897415,2550,2550,2550,2545,1207
|
|
20240822,141400,1356823340,2550,2550,2550,2545,905
|
|
20240822,141300,1354518220,2550,2550,2550,2550,44
|
|
20240822,141200,1354406020,2550,2545,2550,2545,1210
|
|
20240822,141100,1351324295,2550,2550,2550,2545,33
|
|
20240822,141000,1351240150,2550,2550,2550,2550,944
|
|
20240822,140900,1348832950,2550,2550,2550,2545,1079
|
|
20240822,140800,1346085275,2550,2545,2550,2545,30
|
|
20240822,140700,1346008780,2550,2550,2550,2550,511
|
|
20240822,140600,1344705730,2550,2545,2550,2545,759
|
|
20240822,140500,1342774055,2550,2545,2550,2545,2318
|
|
20240822,140400,1336872780,2550,2550,2550,2550,576
|
|
20240822,140300,1335403980,2550,2550,2550,2545,767
|
|
20240822,140200,1333451905,2550,2550,2550,2550,334
|
|
20240822,140100,1332600205,2550,2550,2550,2550,560
|
|
20240822,140000,1331172205,2550,2550,2550,2545,1041
|
|
20240822,135900,1328522415,2550,2550,2550,2545,402
|
|
20240822,135800,1327497320,2550,2550,2550,2550,5
|
|
20240822,135700,1327484570,2550,2545,2550,2545,1195
|
|
20240822,135600,1324441105,2550,2550,2550,2545,572
|
|
20240822,135500,1322982510,2550,2550,2550,2550,8
|
|
20240822,135400,1322962110,2550,2545,2550,2540,1137
|
|
20240822,135300,1320069560,2550,2545,2550,2545,1378
|
|
20240822,135200,1316562430,2550,2550,2550,2550,330
|
|
20240822,135100,1315720930,2550,2550,2550,2540,1385
|
|
20240822,135000,1312196050,2550,2550,2550,2545,12
|
|
20240822,134900,1312165455,2550,2540,2550,2540,506
|
|
20240822,134800,1310880155,2550,2550,2550,2540,2350
|
|
20240822,134700,1304897645,2550,2545,2550,2545,10
|
|
20240822,134600,1304872150,2550,2550,2550,2545,1017
|
|
20240822,134500,1302281300,2550,2550,2555,2545,1101
|
|
20240822,134400,1299476810,2555,2550,2555,2550,4672
|
|
20240822,134300,1287563170,2550,2550,2550,2550,355
|
|
20240822,134200,1286657920,2550,2545,2550,2540,771
|
|
20240822,134100,1284696485,2550,2545,2550,2540,3053
|
|
20240822,134000,1276936130,2550,2550,2550,2550,4
|
|
20240822,133900,1276925930,2550,2550,2550,2545,1202
|
|
20240822,133800,1273864615,2550,2550,2550,2545,593
|
|
20240822,133700,1272352470,2550,2550,2550,2550,31
|
|
20240822,133600,1272273420,2550,2545,2550,2545,1386
|
|
20240822,133500,1268744155,2550,2550,2550,2545,481
|
|
20240822,133400,1267517610,2550,2550,2550,2550,344
|
|
20240822,133300,1266640410,2555,2550,2555,2545,1289
|
|
20240822,133200,1263355510,2550,2550,2555,2550,433
|
|
20240822,133100,1262251080,2555,2550,2555,2550,977
|
|
20240822,133000,1259758025,2555,2555,2565,2550,1977
|
|
20240822,132900,1254709890,2565,2555,2565,2555,542
|
|
20240822,132800,1253324885,2565,2560,2565,2550,802
|
|
20240822,132700,1251273590,2550,2560,2560,2550,1325
|
|
20240822,132600,1247890315,2560,2560,2560,2550,545
|
|
20240822,132500,1246497820,2560,2550,2560,2550,9862
|
|
20240822,132400,1221265530,2555,2555,2560,2550,3647
|
|
20240822,132300,1211961565,2560,2550,2560,2550,485
|
|
20240822,132200,1210724535,2555,2555,2560,2555,353
|
|
20240822,132100,1209822590,2560,2560,2560,2550,1347
|
|
20240822,132000,1206380790,2555,2555,2560,2555,2711
|
|
20240822,131900,1199451950,2555,2555,2555,2550,428
|
|
20240822,131800,1198359965,2550,2550,2555,2545,2334
|
|
20240822,131700,1192407810,2550,2550,2550,2550,2547
|
|
20240822,131600,1185912960,2550,2550,2550,2550,64
|
|
20240822,131500,1185749760,2550,2555,2555,2550,3454
|
|
20240822,131400,1176939490,2550,2550,2550,2545,4836
|
|
20240822,131300,1164608495,2555,2550,2555,2540,32279
|
|
20240822,131200,1082298025,2550,2550,2550,2545,1183
|
|
20240822,131100,1079285165,2545,2550,2550,2545,1115
|
|
20240822,131000,1076441920,2550,2550,2550,2550,363
|
|
20240822,130900,1075516270,2550,2550,2550,2545,1311
|
|
20240822,130800,1072177010,2545,2550,2550,2545,5
|
|
20240822,130700,1072164265,2550,2550,2550,2550,4
|
|
20240822,130600,1072154065,2550,2550,2550,2540,871
|
|
20240822,130500,1069939305,2545,2550,2550,2545,501
|
|
20240822,130400,1068661760,2550,2550,2550,2550,44
|
|
20240822,130300,1068549560,2550,2550,2550,2540,769
|
|
20240822,130200,1066594420,2545,2550,2550,2545,721
|
|
20240822,130100,1064756870,2550,2550,2550,2550,4
|
|
20240822,130000,1064746670,2550,2550,2550,2540,782
|
|
20240822,125900,1062756625,2545,2550,2550,2545,5
|
|
20240822,125800,1062743880,2550,2545,2550,2545,12
|
|
20240822,125700,1062713310,2545,2545,2545,2540,2174
|
|
20240822,125600,1057189270,2540,2545,2545,2540,2205
|
|
20240822,125500,1051583230,2550,2550,2550,2550,4
|
|
20240822,125400,1051573030,2550,2550,2550,2540,975
|
|
20240822,125300,1049091810,2545,2550,2550,2545,5
|
|
20240822,125200,1049079065,2550,2550,2550,2550,4
|
|
20240822,125100,1049068865,2550,2550,2550,2540,1770
|
|
20240822,125000,1044560720,2545,2550,2550,2545,273
|
|
20240822,124900,1043865905,2550,2550,2550,2550,1341
|
|
20240822,124800,1040446355,2550,2545,2550,2545,866
|
|
20240822,124700,1038242270,2550,2540,2550,2540,1313
|
|
20240822,124600,1034901180,2545,2545,2545,2545,582
|
|
20240822,124500,1033419990,2545,2540,2545,2540,775
|
|
20240822,124400,1031451410,2545,2540,2545,2540,102
|
|
20240822,124300,1031192280,2540,2540,2540,2535,433
|
|
20240822,124200,1030092685,2540,2550,2550,2535,1260
|
|
20240822,124100,1026897240,2550,2550,2550,2540,377
|
|
20240822,124000,1025936075,2550,2550,2550,2545,29
|
|
20240822,123900,1025862210,2545,2545,2550,2540,1123
|
|
20240822,123800,1023007850,2545,2545,2550,2540,462
|
|
20240822,123700,1021832140,2550,2550,2550,2550,4
|
|
20240822,123600,1021821940,2550,2545,2550,2535,763
|
|
20240822,123500,1019884490,2550,2545,2550,2545,522
|
|
20240822,123400,1018555980,2550,2545,2550,2545,2072
|
|
20240822,123300,1013282720,2545,2540,2545,2540,1078
|
|
20240822,123200,1010543005,2545,2540,2545,2540,26
|
|
20240822,123100,1010476845,2540,2540,2540,2540,522
|
|
20240822,123000,1009150965,2540,2535,2540,2535,1170
|
|
20240822,122900,1006182965,2540,2540,2540,2540,101
|
|
20240822,122800,1005926425,2545,2545,2545,2545,0
|
|
20240822,122700,1005926425,2545,2535,2550,2530,886
|
|
20240822,122600,1003679670,2540,2550,2550,2540,418
|
|
20240822,122500,1002617560,2550,2540,2550,2540,507
|
|
20240822,122400,1001329670,2540,2535,2540,2535,768
|
|
20240822,122300,999382740,2540,2545,2550,2540,714
|
|
20240822,122200,997568945,2545,2545,2550,2545,454
|
|
20240822,122100,996413495,2550,2540,2550,2540,857
|
|
20240822,122000,994236615,2550,2550,2550,2545,474
|
|
20240822,121900,993030230,2545,2550,2550,2545,180
|
|
20240822,121800,992571780,2550,2550,2550,2535,2735
|
|
20240822,121700,985607055,2550,2550,2550,2545,15
|
|
20240822,121600,985568815,2550,2545,2550,2545,138
|
|
20240822,121500,985217565,2545,2535,2550,2530,3424
|
|
20240822,121400,976539400,2550,2550,2550,2535,1213
|
|
20240822,121300,973464245,2540,2550,2550,2540,589
|
|
20240822,121200,971967125,2550,2550,2550,2535,32292
|
|
20240822,121100,889821720,2550,2555,2555,2550,481
|
|
20240822,121000,888595120,2550,2555,2555,2550,2944
|
|
20240822,120900,881086085,2555,2555,2555,2550,1214
|
|
20240822,120800,877988545,2555,2550,2555,2550,739
|
|
20240822,120700,876104025,2555,2555,2560,2550,2803
|
|
20240822,120600,868946245,2555,2560,2560,2555,961
|
|
20240822,120500,866490755,2560,2565,2565,2555,3414
|
|
20240822,120400,857758290,2570,2570,2570,2570,2
|
|
20240822,120300,857753150,2570,2565,2570,2560,763
|
|
20240822,120200,855797165,2575,2570,2575,2570,449
|
|
20240822,120100,854643220,2570,2570,2570,2570,7
|
|
20240822,120000,854625230,2570,2575,2575,2560,1223
|
|
20240822,115900,851487405,2575,2575,2575,2565,621
|
|
20240822,115800,849892910,2575,2575,2575,2560,374
|
|
20240822,115700,848930570,2570,2575,2575,2565,1268
|
|
20240822,115600,845675740,2565,2565,2580,2565,1862
|
|
20240822,115500,840890345,2575,2565,2575,2565,1891
|
|
20240822,115400,836030380,2575,2565,2580,2565,3094
|
|
20240822,115300,828080185,2580,2560,2580,2560,3878
|
|
20240822,115200,818120905,2580,2575,2580,2560,5198
|
|
20240822,115100,804773665,2560,2560,2575,2555,5120
|
|
20240822,115000,791636975,2570,2570,2570,2560,385
|
|
20240822,114900,790648435,2560,2570,2570,2560,1583
|
|
20240822,114800,786585425,2570,2565,2570,2560,761
|
|
20240822,114700,784634845,2570,2570,2570,2570,0
|
|
20240822,114600,784634845,2570,2560,2570,2560,503
|
|
20240822,114500,783347140,2560,2565,2565,2560,758
|
|
20240822,114400,781404285,2570,2570,2570,2570,565
|
|
20240822,114300,779952235,2570,2570,2570,2570,1
|
|
20240822,114200,779949665,2560,2570,2570,2560,766
|
|
20240822,114100,777985890,2565,2565,2565,2565,0
|
|
20240822,114000,777985890,2565,2565,2565,2565,1
|
|
20240822,113900,777983325,2555,2560,2560,2555,817
|
|
20240822,113800,775893170,2565,2565,2565,2565,677
|
|
20240822,113700,774156665,2565,2565,2565,2565,201
|
|
20240822,113600,773641100,2560,2560,2560,2555,759
|
|
20240822,113500,771699905,2560,2560,2560,2560,167
|
|
20240822,113400,771272385,2560,2560,2560,2560,22
|
|
20240822,113300,771216065,2560,2565,2565,2555,1129
|
|
20240822,113200,768327815,2565,2565,2565,2565,0
|
|
20240822,113100,768327815,2565,2565,2565,2565,551
|
|
20240822,113000,766914500,2565,2565,2565,2555,1242
|
|
20240822,112900,763735430,2565,2560,2565,2555,3923
|
|
20240822,112800,753673000,2560,2560,2560,2560,448
|
|
20240822,112700,752526120,2555,2565,2565,2555,773
|
|
20240822,112600,750551035,2565,2565,2565,2565,496
|
|
20240822,112500,749278795,2565,2565,2565,2565,558
|
|
20240822,112400,747847525,2555,2560,2560,2555,758
|
|
20240822,112300,745909055,2565,2565,2565,2565,559
|
|
20240822,112200,744475220,2560,2560,2560,2560,6
|
|
20240822,112100,744459860,2560,2560,2560,2555,870
|
|
20240822,112000,742235050,2565,2560,2565,2560,150
|
|
20240822,111900,741850860,2560,2560,2560,2560,88
|
|
20240822,111800,741625580,2565,2560,2565,2555,1814
|
|
20240822,111700,736982345,2565,2570,2570,2565,4619
|
|
20240822,111600,725132255,2565,2565,2565,2565,0
|
|
20240822,111500,725132255,2565,2570,2570,2565,1245
|
|
20240822,111400,721936415,2565,2565,2565,2565,50
|
|
20240822,111300,721808165,2565,2565,2565,2565,478
|
|
20240822,111200,720582095,2555,2565,2565,2555,1316
|
|
20240822,111100,717213325,2565,2565,2565,2565,52
|
|
20240822,111000,717079945,2565,2565,2565,2565,405
|
|
20240822,110900,716041120,2560,2560,2560,2555,759
|
|
20240822,110800,714099930,2565,2560,2565,2560,452
|
|
20240822,110700,712941050,2560,2560,2560,2560,0
|
|
20240822,110600,712941050,2560,2560,2560,2555,761
|
|
20240822,110500,710995960,2565,2560,2565,2560,773
|
|
20240822,110400,709014790,2565,2560,2565,2560,328
|
|
20240822,110300,708174585,2560,2560,2560,2560,1020
|
|
20240822,110200,705563385,2565,2565,2565,2565,534
|
|
20240822,110100,704193675,2565,2565,2565,2560,50
|
|
20240822,110000,704065625,2560,2560,2560,2555,2892
|
|
20240822,105900,696662110,2560,2565,2565,2560,45
|
|
20240822,105800,696546885,2560,2560,2560,2560,536
|
|
20240822,105700,695174725,2555,2560,2560,2555,759
|
|
20240822,105600,693232525,2560,2560,2560,2560,1
|
|
20240822,105500,693229965,2565,2565,2565,2565,362
|
|
20240822,105400,692301435,2570,2565,2570,2560,1504
|
|
20240822,105300,688446340,2565,2565,2565,2565,1000
|
|
20240822,105200,685881340,2565,2565,2565,2565,305
|
|
20240822,105100,685099015,2560,2565,2565,2560,1083
|
|
20240822,105000,682324925,2565,2565,2565,2565,0
|
|
20240822,104900,682324925,2565,2560,2565,2560,648
|
|
20240822,104800,680663850,2560,2560,2560,2560,762
|
|
20240822,104700,678713130,2565,2565,2565,2565,229
|
|
20240822,104600,678125745,2565,2560,2565,2560,4
|
|
20240822,104500,678115490,2565,2560,2565,2550,935
|
|
20240822,104400,675729115,2560,2560,2560,2560,435
|
|
20240822,104300,674615515,2560,2560,2560,2560,6
|
|
20240822,104200,674600155,2555,2550,2560,2550,1257
|
|
20240822,104100,671393775,2555,2560,2565,2555,569
|
|
20240822,104000,669938270,2565,2560,2565,2560,11
|
|
20240822,103900,669910060,2565,2570,2570,2555,1368
|
|
20240822,103800,666411710,2565,2565,2570,2560,1067
|
|
20240822,103700,663677580,2570,2565,2570,2565,5
|
|
20240822,103600,663664735,2570,2560,2570,2555,787
|
|
20240822,103500,661652045,2575,2565,2575,2565,351
|
|
20240822,103400,660751700,2580,2575,2580,2575,17
|
|
20240822,103300,660707900,2580,2570,2580,2555,1102
|
|
20240822,103200,657883000,2575,2575,2575,2575,1005
|
|
20240822,103100,655295125,2575,2570,2575,2565,403
|
|
20240822,103000,654260400,2575,2580,2580,2550,49887
|
|
20240822,102900,526823005,2575,2575,2580,2575,1869
|
|
20240822,102800,522010300,2580,2580,2580,2580,11
|
|
20240822,102700,521981920,2585,2585,2585,2570,777
|
|
20240822,102600,519983050,2585,2585,2585,2585,200
|
|
20240822,102500,519466050,2585,2575,2585,2570,1302
|
|
20240822,102400,516115090,2585,2575,2585,2570,1308
|
|
20240822,102300,512747830,2590,2585,2590,2580,853
|
|
20240822,102200,510544800,2585,2575,2590,2570,7106
|
|
20240822,102100,492270785,2595,2595,2595,2575,6569
|
|
20240822,102000,475287875,2605,2605,2605,2600,2402
|
|
20240822,101900,469034730,2605,2605,2605,2600,2000
|
|
20240822,101800,463826270,2600,2605,2605,2590,3204
|
|
20240822,101700,455491465,2605,2605,2610,2605,2039
|
|
20240822,101600,450174885,2605,2600,2605,2595,1942
|
|
20240822,101500,445119450,2605,2605,2605,2585,2263
|
|
20240822,101400,439239160,2605,2605,2610,2600,2588
|
|
20240822,101300,432497325,2605,2600,2605,2600,2321
|
|
20240822,101200,426451945,2605,2605,2610,2585,2964
|
|
20240822,101100,418744495,2605,2605,2605,2595,2576
|
|
20240822,101000,412038630,2605,2605,2605,2600,2629
|
|
20240822,100900,405190095,2605,2605,2605,2595,2476
|
|
20240822,100800,398746615,2605,2600,2605,2600,2896
|
|
20240822,100700,391203735,2600,2605,2605,2570,4661
|
|
20240822,100600,379132765,2600,2600,2605,2590,2545
|
|
20240822,100500,372521195,2600,2595,2600,2595,3055
|
|
20240822,100400,364580380,2595,2595,2600,2595,1502
|
|
20240822,100300,360681165,2600,2605,2605,2590,3541
|
|
20240822,100200,351484975,2605,2605,2605,2605,2515
|
|
20240822,100100,344933400,2605,2605,2605,2605,1859
|
|
20240822,100000,340090705,2605,2605,2605,2595,4826
|
|
20240822,095900,327537835,2605,2605,2605,2595,2568
|
|
20240822,095800,320849090,2605,2610,2610,2600,3035
|
|
20240822,095700,312950010,2610,2610,2610,2590,6171
|
|
20240822,095600,296871035,2610,2605,2610,2605,4498
|
|
20240822,095500,285139510,2600,2595,2605,2595,6619
|
|
20240822,095400,267918550,2595,2590,2600,2580,2099
|
|
20240822,095300,262477050,2600,2585,2600,2585,6061
|
|
20240822,095200,246783705,2590,2580,2590,2570,8872
|
|
20240822,095100,223922830,2580,2570,2580,2560,10327
|
|
20240822,095000,197343795,2570,2560,2570,2560,5714
|
|
20240822,094900,182692600,2560,2560,2560,2555,14
|
|
20240822,094800,182656775,2560,2560,2560,2555,1269
|
|
20240822,094700,179411935,2560,2560,2560,2555,951
|
|
20240822,094600,176981955,2560,2555,2560,2555,217
|
|
20240822,094500,176427485,2555,2555,2560,2550,3626
|
|
20240822,094400,167163325,2560,2555,2560,2555,112
|
|
20240822,094300,166877115,2555,2555,2560,2555,1030
|
|
20240822,094200,164245460,2555,2560,2560,2555,906
|
|
20240822,094100,161929915,2560,2560,2560,2560,77
|
|
20240822,094000,161732795,2560,2560,2565,2560,70
|
|
20240822,093900,161553460,2560,2565,2565,2560,3702
|
|
20240822,093800,152076250,2565,2565,2565,2560,529
|
|
20240822,093700,150721865,2565,2565,2565,2565,104
|
|
20240822,093600,150455105,2565,2565,2565,2560,1470
|
|
20240822,093500,146691355,2565,2565,2565,2560,180
|
|
20240822,093400,146230390,2565,2565,2565,2560,267
|
|
20240822,093300,145546455,2575,2575,2575,2560,3554
|
|
20240822,093200,136429280,2575,2570,2575,2570,66
|
|
20240822,093100,136259630,2575,2565,2575,2565,974
|
|
20240822,093000,133761190,2570,2570,2575,2570,3657
|
|
20240822,092900,124362200,2575,2575,2575,2570,43
|
|
20240822,092800,124251490,2575,2575,2575,2575,83
|
|
20240822,092700,124037765,2575,2575,2575,2570,14
|
|
20240822,092600,124001730,2575,2575,2580,2575,281
|
|
20240822,092500,123278055,2580,2575,2580,2570,1407
|
|
20240822,092400,119654020,2580,2575,2580,2575,1134
|
|
20240822,092300,116733810,2575,2570,2580,2570,5087
|
|
20240822,092200,103648765,2570,2570,2570,2570,1800
|
|
20240822,092100,99022765,2575,2575,2575,2570,18
|
|
20240822,092000,98976430,2575,2575,2575,2570,174
|
|
20240822,091900,98529130,2570,2575,2575,2570,1214
|
|
20240822,091800,95409075,2575,2570,2575,2570,1074
|
|
20240822,091700,92648310,2575,2570,2580,2570,269
|
|
20240822,091600,91956935,2570,2580,2580,2570,1088
|
|
20240822,091500,89158800,2580,2575,2580,2575,292
|
|
20240822,091400,88406875,2570,2570,2575,2570,2221
|
|
20240822,091300,82698865,2570,2580,2580,2570,1556
|
|
20240822,091200,78688215,2580,2580,2585,2575,1554
|
|
20240822,091100,74678460,2585,2585,2585,2580,901
|
|
20240822,091000,72349390,2580,2585,2585,2580,610
|
|
20240822,090900,70775540,2585,2585,2585,2580,419
|
|
20240822,090800,69692440,2590,2585,2590,2585,220
|
|
20240822,090700,69123235,2585,2590,2590,2585,2495
|
|
20240822,090600,62663285,2600,2590,2600,2590,208
|
|
20240822,090500,62124515,2595,2600,2600,2595,6329
|
|
20240822,090400,45700730,2600,2595,2600,2595,2427
|
|
20240822,090300,39402660,2595,2600,2600,2595,2547
|
|
20240822,090200,32791360,2600,2595,2610,2590,2963
|
|
20240822,090100,25103315,2595,2610,2610,2595,6367
|
|
20240822,090000,8558240,2595,2610,2610,2595,3286
|