592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184900,2779585540,10450,10450,10450,10450,3951
|
|
20240822,184800,2779585540,10450,10450,10450,10450,0
|
|
20240822,184700,2779585540,10450,10450,10450,10450,0
|
|
20240822,184600,2779585540,10450,10450,10450,10450,0
|
|
20240822,184500,2779585540,10450,10450,10450,10450,0
|
|
20240822,184400,2779585540,10450,10450,10450,10450,0
|
|
20240822,184300,2779585540,10450,10450,10450,10450,0
|
|
20240822,184200,2779585540,10450,10450,10450,10450,0
|
|
20240822,184100,2779585540,10450,10450,10450,10450,0
|
|
20240822,184000,2779585540,10450,10450,10450,10450,0
|
|
20240822,183900,2779585540,10450,10450,10450,10450,0
|
|
20240822,183800,2779585540,10450,10450,10450,10450,0
|
|
20240822,183700,2779585540,10450,10450,10450,10450,0
|
|
20240822,183600,2779585540,10450,10450,10450,10450,0
|
|
20240822,183500,2779585540,10450,10450,10450,10450,0
|
|
20240822,183400,2779585540,10450,10450,10450,10450,0
|
|
20240822,183300,2779585540,10450,10450,10450,10450,0
|
|
20240822,183200,2779585540,10450,10450,10450,10450,0
|
|
20240822,183100,2779585540,10450,10450,10450,10450,0
|
|
20240822,183000,2779585540,10450,10450,10450,10450,0
|
|
20240822,182900,2779585540,10450,10450,10450,10450,0
|
|
20240822,182800,2779585540,10450,10450,10450,10450,0
|
|
20240822,182700,2779585540,10450,10450,10450,10450,0
|
|
20240822,182600,2779585540,10450,10450,10450,10450,0
|
|
20240822,182500,2779585540,10450,10450,10450,10450,0
|
|
20240822,182400,2779585540,10450,10450,10450,10450,0
|
|
20240822,182300,2779585540,10450,10450,10450,10450,0
|
|
20240822,182200,2779585540,10450,10450,10450,10450,0
|
|
20240822,182100,2779585540,10450,10450,10450,10450,0
|
|
20240822,182000,2779585540,10450,10450,10450,10450,0
|
|
20240822,181900,2779585540,10450,10450,10450,10450,3951
|
|
20240822,181800,2779585540,10450,10450,10450,10450,0
|
|
20240822,181700,2779585540,10450,10450,10450,10450,0
|
|
20240822,181600,2779585540,10450,10450,10450,10450,0
|
|
20240822,181500,2779585540,10450,10450,10450,10450,0
|
|
20240822,181400,2779585540,10450,10450,10450,10450,0
|
|
20240822,181300,2779585540,10450,10450,10450,10450,0
|
|
20240822,181200,2779585540,10450,10450,10450,10450,0
|
|
20240822,181100,2779585540,10450,10450,10450,10450,0
|
|
20240822,181000,2779585540,10450,10450,10450,10450,0
|
|
20240822,180900,2779585540,10450,10450,10450,10450,0
|
|
20240822,180800,2779585540,10450,10450,10450,10450,0
|
|
20240822,180700,2779585540,10450,10450,10450,10450,0
|
|
20240822,180600,2779585540,10450,10450,10450,10450,0
|
|
20240822,180500,2779585540,10450,10450,10450,10450,0
|
|
20240822,180400,2779585540,10450,10450,10450,10450,0
|
|
20240822,180300,2779585540,10450,10450,10450,10450,0
|
|
20240822,180200,2779585540,10450,10450,10450,10450,0
|
|
20240822,180100,2779585540,10450,10450,10450,10450,0
|
|
20240822,180000,2779585540,10450,10450,10450,10450,0
|
|
20240822,175900,2779585540,10450,10450,10450,10450,0
|
|
20240822,175800,2779585540,10450,10450,10450,10450,0
|
|
20240822,175700,2779585540,10450,10450,10450,10450,0
|
|
20240822,175600,2779585540,10450,10450,10450,10450,0
|
|
20240822,175500,2779585540,10450,10450,10450,10450,0
|
|
20240822,175400,2779585540,10450,10450,10450,10450,0
|
|
20240822,175300,2779585540,10450,10450,10450,10450,0
|
|
20240822,175200,2779585540,10450,10450,10450,10450,0
|
|
20240822,175100,2779585540,10450,10450,10450,10450,0
|
|
20240822,175000,2779585540,10450,10450,10450,10450,0
|
|
20240822,174900,2779585540,10450,10450,10450,10450,3951
|
|
20240822,174800,2779585540,10450,10450,10450,10450,0
|
|
20240822,174700,2779585540,10450,10450,10450,10450,0
|
|
20240822,174600,2779585540,10450,10450,10450,10450,0
|
|
20240822,174500,2779585540,10450,10450,10450,10450,0
|
|
20240822,174400,2779585540,10450,10450,10450,10450,0
|
|
20240822,174300,2779585540,10450,10450,10450,10450,0
|
|
20240822,174200,2779585540,10450,10450,10450,10450,0
|
|
20240822,174100,2779585540,10450,10450,10450,10450,0
|
|
20240822,174000,2779585540,10450,10450,10450,10450,0
|
|
20240822,173900,2779585540,10450,10450,10450,10450,0
|
|
20240822,173800,2779585540,10450,10450,10450,10450,0
|
|
20240822,173700,2779585540,10450,10450,10450,10450,0
|
|
20240822,173600,2779585540,10450,10450,10450,10450,0
|
|
20240822,173500,2779585540,10450,10450,10450,10450,0
|
|
20240822,173400,2779585540,10450,10450,10450,10450,0
|
|
20240822,173300,2779585540,10450,10450,10450,10450,0
|
|
20240822,173200,2779585540,10450,10450,10450,10450,0
|
|
20240822,173100,2779585540,10450,10450,10450,10450,0
|
|
20240822,173000,2779585540,10450,10450,10450,10450,0
|
|
20240822,172900,2779585540,10450,10450,10450,10450,0
|
|
20240822,172800,2779585540,10450,10450,10450,10450,0
|
|
20240822,172700,2779585540,10450,10450,10450,10450,0
|
|
20240822,172600,2779585540,10450,10450,10450,10450,0
|
|
20240822,172500,2779585540,10450,10450,10450,10450,0
|
|
20240822,172400,2779585540,10450,10450,10450,10450,0
|
|
20240822,172300,2779585540,10450,10450,10450,10450,0
|
|
20240822,172200,2779585540,10450,10450,10450,10450,0
|
|
20240822,172100,2779585540,10450,10450,10450,10450,0
|
|
20240822,172000,2779585540,10450,10450,10450,10450,0
|
|
20240822,171900,2779585540,10450,10450,10450,10450,3951
|
|
20240822,171800,2779585540,10450,10450,10450,10450,0
|
|
20240822,171700,2779585540,10450,10450,10450,10450,0
|
|
20240822,171600,2779585540,10450,10450,10450,10450,0
|
|
20240822,171500,2779585540,10450,10450,10450,10450,0
|
|
20240822,171400,2779585540,10450,10450,10450,10450,0
|
|
20240822,171300,2779585540,10450,10450,10450,10450,0
|
|
20240822,171200,2779585540,10450,10450,10450,10450,0
|
|
20240822,171100,2779585540,10450,10450,10450,10450,0
|
|
20240822,171000,2779585540,10450,10450,10450,10450,0
|
|
20240822,170900,2779585540,10450,10450,10450,10450,0
|
|
20240822,170800,2779585540,10450,10450,10450,10450,0
|
|
20240822,170700,2779585540,10450,10450,10450,10450,0
|
|
20240822,170600,2779585540,10450,10450,10450,10450,0
|
|
20240822,170500,2779585540,10450,10450,10450,10450,0
|
|
20240822,170400,2779585540,10450,10450,10450,10450,0
|
|
20240822,170300,2779585540,10450,10450,10450,10450,0
|
|
20240822,170200,2779585540,10450,10450,10450,10450,0
|
|
20240822,170100,2779585540,10450,10450,10450,10450,0
|
|
20240822,170000,2779585540,10450,10450,10450,10450,0
|
|
20240822,165900,2779585540,10450,10450,10450,10450,0
|
|
20240822,165800,2779585540,10450,10450,10450,10450,0
|
|
20240822,165700,2779585540,10450,10450,10450,10450,0
|
|
20240822,165600,2779585540,10450,10450,10450,10450,0
|
|
20240822,165500,2779585540,10450,10450,10450,10450,0
|
|
20240822,165400,2779585540,10450,10450,10450,10450,0
|
|
20240822,165300,2779585540,10450,10450,10450,10450,0
|
|
20240822,165200,2779585540,10450,10450,10450,10450,0
|
|
20240822,165100,2779585540,10450,10450,10450,10450,0
|
|
20240822,165000,2779585540,10450,10450,10450,10450,0
|
|
20240822,164900,2779585540,10450,10450,10450,10450,3951
|
|
20240822,164800,2779585540,10450,10450,10450,10450,0
|
|
20240822,164700,2779585540,10450,10450,10450,10450,0
|
|
20240822,164600,2779585540,10450,10450,10450,10450,0
|
|
20240822,164500,2779585540,10450,10450,10450,10450,0
|
|
20240822,164400,2779585540,10450,10450,10450,10450,0
|
|
20240822,164300,2779585540,10450,10450,10450,10450,0
|
|
20240822,164200,2779585540,10450,10450,10450,10450,0
|
|
20240822,164100,2779585540,10450,10450,10450,10450,0
|
|
20240822,164000,2779585540,10450,10450,10450,10450,0
|
|
20240822,163900,2779585540,10450,10450,10450,10450,0
|
|
20240822,163800,2779585540,10450,10450,10450,10450,0
|
|
20240822,163700,2779585540,10450,10450,10450,10450,0
|
|
20240822,163600,2779585540,10450,10450,10450,10450,0
|
|
20240822,163500,2779585540,10450,10450,10450,10450,0
|
|
20240822,163400,2779585540,10450,10450,10450,10450,0
|
|
20240822,163300,2779585540,10450,10450,10450,10450,0
|
|
20240822,163200,2779585540,10450,10450,10450,10450,0
|
|
20240822,163100,2779585540,10450,10450,10450,10450,0
|
|
20240822,163000,2779585540,10450,10450,10450,10450,0
|
|
20240822,162900,2779585540,10450,10450,10450,10450,0
|
|
20240822,162800,2779585540,10450,10450,10450,10450,0
|
|
20240822,162700,2779585540,10450,10450,10450,10450,0
|
|
20240822,162600,2779585540,10450,10450,10450,10450,0
|
|
20240822,162500,2779585540,10450,10450,10450,10450,0
|
|
20240822,162400,2779585540,10450,10450,10450,10450,0
|
|
20240822,162300,2779585540,10450,10450,10450,10450,0
|
|
20240822,162200,2779585540,10450,10450,10450,10450,0
|
|
20240822,162100,2779585540,10450,10450,10450,10450,0
|
|
20240822,162000,2779585540,10450,10450,10450,10450,0
|
|
20240822,161900,2779585540,10450,10450,10450,10450,3951
|
|
20240822,161800,2779585540,10450,10450,10450,10450,0
|
|
20240822,161700,2779585540,10450,10450,10450,10450,0
|
|
20240822,161600,2779585540,10450,10450,10450,10450,0
|
|
20240822,161500,2779585540,10450,10450,10450,10450,0
|
|
20240822,161400,2779585540,10450,10450,10450,10450,0
|
|
20240822,161300,2779585540,10450,10450,10450,10450,0
|
|
20240822,161200,2779585540,10450,10450,10450,10450,0
|
|
20240822,161100,2779585540,10450,10450,10450,10450,0
|
|
20240822,161000,2779585540,10450,10450,10450,10450,0
|
|
20240822,160900,2779585540,10450,10450,10450,10450,0
|
|
20240822,160800,2779585540,10450,10450,10450,10450,0
|
|
20240822,160700,2779585540,10450,10450,10450,10450,0
|
|
20240822,160600,2779585540,10450,10450,10450,10450,0
|
|
20240822,160500,2779585540,10450,10450,10450,10450,0
|
|
20240822,160400,2779585540,10450,10450,10450,10450,0
|
|
20240822,160300,2779585540,10450,10450,10450,10450,0
|
|
20240822,160200,2779585540,10450,10450,10450,10450,0
|
|
20240822,160100,2779585540,10450,10450,10450,10450,0
|
|
20240822,160000,2779585540,10450,10450,10450,10450,0
|
|
20240822,155900,2779585540,10450,10450,10450,10450,0
|
|
20240822,155800,2779585540,10450,10450,10450,10450,0
|
|
20240822,155700,2779585540,10450,10450,10450,10450,0
|
|
20240822,155600,2779585540,10450,10450,10450,10450,0
|
|
20240822,155500,2779585540,10450,10450,10450,10450,0
|
|
20240822,155400,2779585540,10450,10450,10450,10450,0
|
|
20240822,155300,2779585540,10450,10450,10450,10450,0
|
|
20240822,155200,2779585540,10450,10450,10450,10450,0
|
|
20240822,155100,2779585540,10450,10450,10450,10450,0
|
|
20240822,155000,2779585540,10450,10450,10450,10450,0
|
|
20240822,154900,2779585540,10450,10450,10450,10450,3951
|
|
20240822,154800,2779585540,10450,10450,10450,10450,0
|
|
20240822,154700,2779585540,10450,10450,10450,10450,0
|
|
20240822,154600,2779585540,10450,10450,10450,10450,0
|
|
20240822,154500,2779585540,10450,10450,10450,10450,0
|
|
20240822,154400,2779585540,10450,10450,10450,10450,0
|
|
20240822,154300,2779585540,10450,10450,10450,10450,0
|
|
20240822,154200,2779585540,10450,10450,10450,10450,0
|
|
20240822,154100,2779585540,10450,10450,10450,10450,0
|
|
20240822,154000,2779585540,10450,10450,10450,10450,0
|
|
20240822,153900,2779585540,10450,10450,10450,10450,0
|
|
20240822,153800,2779585540,10450,10450,10450,10450,0
|
|
20240822,153700,2779585540,10450,10450,10450,10450,0
|
|
20240822,153600,2779585540,10450,10450,10450,10450,0
|
|
20240822,153500,2779585540,10450,10450,10450,10450,0
|
|
20240822,153400,2779585540,10450,10450,10450,10450,0
|
|
20240822,153300,2779585540,10450,10450,10450,10450,0
|
|
20240822,153200,2779585540,10450,10450,10450,10450,0
|
|
20240822,153100,2779585540,10450,10450,10450,10450,0
|
|
20240822,153000,2779585540,10450,10450,10450,10450,3951
|
|
20240822,152900,2738297590,10460,10460,10460,10460,0
|
|
20240822,152800,2738297590,10460,10460,10460,10460,0
|
|
20240822,152700,2738297590,10460,10460,10460,10460,0
|
|
20240822,152600,2738297590,10460,10460,10460,10460,0
|
|
20240822,152500,2738297590,10460,10460,10460,10460,0
|
|
20240822,152400,2738297590,10460,10460,10460,10460,0
|
|
20240822,152300,2738297590,10460,10460,10460,10460,0
|
|
20240822,152200,2738297590,10460,10460,10460,10460,0
|
|
20240822,152100,2738297590,10460,10460,10460,10460,0
|
|
20240822,152000,2738297590,10460,10460,10460,10460,0
|
|
20240822,151900,2738297590,10460,10470,10480,10460,681
|
|
20240822,151800,2731162800,10480,10470,10480,10450,1104
|
|
20240822,151700,2719609500,10480,10470,10480,10470,497
|
|
20240822,151600,2714400990,10480,10470,10480,10470,437
|
|
20240822,151500,2709824620,10470,10470,10470,10470,200
|
|
20240822,151400,2707730620,10470,10480,10480,10470,29
|
|
20240822,151300,2707426740,10480,10470,10480,10470,161
|
|
20240822,151200,2705740960,10480,10480,10490,10480,351
|
|
20240822,151100,2702062300,10480,10490,10490,10480,1227
|
|
20240822,151000,2689203070,10490,10490,10490,10490,770
|
|
20240822,150900,2681125770,10490,10490,10490,10490,1297
|
|
20240822,150800,2667520240,10480,10460,10480,10460,4010
|
|
20240822,150700,2625519390,10440,10450,10460,10440,1901
|
|
20240822,150600,2605644850,10440,10430,10440,10430,484
|
|
20240822,150500,2600592990,10430,10430,10430,10430,10
|
|
20240822,150400,2600488690,10420,10430,10430,10420,208
|
|
20240822,150300,2598320330,10410,10420,10420,10410,312
|
|
20240822,150200,2595070280,10420,10430,10430,10420,746
|
|
20240822,150100,2587291730,10430,10440,10440,10430,467
|
|
20240822,150000,2582420780,10450,10440,10450,10440,227
|
|
20240822,145900,2580050510,10440,10440,10440,10430,104
|
|
20240822,145800,2578964780,10450,10430,10450,10430,131
|
|
20240822,145700,2577596150,10410,10410,10410,10410,0
|
|
20240822,145600,2577596150,10410,10450,10450,10410,11
|
|
20240822,145500,2577481240,10410,10430,10430,10410,1129
|
|
20240822,145400,2565715840,10430,10440,10440,10430,535
|
|
20240822,145300,2560135690,10440,10440,10440,10440,3
|
|
20240822,145200,2560104370,10440,10430,10440,10430,164
|
|
20240822,145100,2558393750,10430,10430,10430,10430,427
|
|
20240822,145000,2553940140,10450,10450,10450,10450,0
|
|
20240822,144900,2553940140,10450,10450,10450,10450,0
|
|
20240822,144800,2553940140,10450,10420,10450,10420,501
|
|
20240822,144700,2548708100,10430,10450,10450,10430,690
|
|
20240822,144600,2541502220,10460,10460,10460,10450,348
|
|
20240822,144500,2537865090,10460,10450,10460,10450,1497
|
|
20240822,144400,2522218660,10450,10450,10450,10450,1000
|
|
20240822,144300,2511768660,10470,10470,10470,10470,0
|
|
20240822,144200,2511768660,10470,10470,10470,10470,0
|
|
20240822,144100,2511768660,10470,10470,10470,10470,0
|
|
20240822,144000,2511768660,10470,10470,10470,10470,10
|
|
20240822,143900,2511663960,10470,10470,10470,10470,50
|
|
20240822,143800,2511140460,10450,10470,10470,10450,60
|
|
20240822,143700,2510512860,10470,10470,10470,10470,420
|
|
20240822,143600,2506115460,10470,10470,10470,10450,864
|
|
20240822,143500,2497086620,10450,10460,10470,10450,472
|
|
20240822,143400,2492153490,10450,10450,10450,10450,0
|
|
20240822,143300,2492153490,10450,10440,10450,10440,985
|
|
20240822,143200,2481861740,10450,10480,10480,10450,2168
|
|
20240822,143100,2459204270,10480,10480,10480,10480,100
|
|
20240822,143000,2458156270,10480,10480,10480,10480,3
|
|
20240822,142900,2458124830,10480,10480,10480,10480,100
|
|
20240822,142800,2457076830,10490,10490,10490,10490,2
|
|
20240822,142700,2457055850,10490,10490,10490,10490,545
|
|
20240822,142600,2451338800,10480,10460,10480,10460,2874
|
|
20240822,142500,2421276540,10490,10490,10490,10490,309
|
|
20240822,142400,2418035130,10490,10450,10490,10450,2997
|
|
20240822,142300,2386670620,10450,10450,10450,10450,8
|
|
20240822,142200,2386587020,10450,10450,10450,10450,0
|
|
20240822,142100,2386587020,10450,10430,10450,10430,592
|
|
20240822,142000,2380409370,10440,10440,10440,10440,2439
|
|
20240822,141900,2354946210,10450,10440,10450,10440,52
|
|
20240822,141800,2354403310,10450,10440,10450,10440,237
|
|
20240822,141700,2351929020,10440,10440,10440,10440,17
|
|
20240822,141600,2351751540,10450,10450,10450,10450,0
|
|
20240822,141500,2351751540,10450,10450,10450,10450,0
|
|
20240822,141400,2351751540,10450,10430,10450,10430,13
|
|
20240822,141300,2351615730,10450,10430,10450,10430,15
|
|
20240822,141200,2351459180,10430,10450,10450,10430,61
|
|
20240822,141100,2350822730,10460,10430,10460,10430,51
|
|
20240822,141000,2350290770,10460,10470,10470,10440,211
|
|
20240822,140900,2348084710,10470,10440,10470,10410,1001
|
|
20240822,140800,2337644610,10440,10450,10450,10440,463
|
|
20240822,140700,2332807760,10470,10470,10470,10470,3
|
|
20240822,140600,2332776350,10460,10470,10470,10460,15
|
|
20240822,140500,2332619400,10470,10450,10470,10450,212
|
|
20240822,140400,2330400150,10480,10470,10480,10450,77
|
|
20240822,140300,2329594160,10480,10450,10480,10450,414
|
|
20240822,140200,2325266930,10450,10480,10480,10450,1470
|
|
20240822,140100,2309901310,10490,10490,10490,10490,201
|
|
20240822,140000,2307792820,10490,10480,10490,10480,320
|
|
20240822,135900,2304439210,10480,10480,10480,10460,265
|
|
20240822,135800,2301662410,10490,10480,10490,10470,546
|
|
20240822,135700,2295943220,10490,10470,10490,10470,21
|
|
20240822,135600,2295723330,10490,10490,10500,10470,2488
|
|
20240822,135500,2269627800,10490,10460,10490,10460,2167
|
|
20240822,135400,2246917850,10460,10460,10460,10460,0
|
|
20240822,135300,2246917850,10460,10440,10460,10440,162
|
|
20240822,135200,2245226230,10440,10440,10440,10440,21
|
|
20240822,135100,2245006990,10440,10450,10460,10440,796
|
|
20240822,135000,2236690160,10470,10470,10470,10470,101
|
|
20240822,134900,2235632690,10470,10480,10480,10450,431
|
|
20240822,134800,2231118610,10480,10480,10480,10480,20
|
|
20240822,134700,2230909010,10480,10450,10480,10450,3699
|
|
20240822,134600,2192233550,10450,10430,10450,10430,1014
|
|
20240822,134500,2181648090,10430,10430,10430,10430,200
|
|
20240822,134400,2179562090,10430,10430,10430,10430,18
|
|
20240822,134300,2179374350,10450,10450,10450,10450,55
|
|
20240822,134200,2178799600,10450,10450,10450,10450,0
|
|
20240822,134100,2178799600,10450,10440,10450,10430,431
|
|
20240822,134000,2174296350,10440,10440,10450,10440,224
|
|
20240822,133900,2171957740,10440,10440,10440,10440,51
|
|
20240822,133800,2171425300,10440,10440,10440,10440,116
|
|
20240822,133700,2170214260,10450,10450,10450,10430,112
|
|
20240822,133600,2169045860,10450,10450,10460,10450,602
|
|
20240822,133500,2162753060,10450,10450,10450,10450,15
|
|
20240822,133400,2162596310,10450,10440,10450,10430,1111
|
|
20240822,133300,2151008490,10450,10460,10460,10450,290
|
|
20240822,133200,2147977970,10450,10450,10450,10450,556
|
|
20240822,133100,2142167770,10450,10410,10450,10410,569
|
|
20240822,133000,2136240860,10410,10430,10430,10410,202
|
|
20240822,132900,2134137010,10460,10440,10460,10440,2942
|
|
20240822,132800,2103393240,10450,10420,10450,10420,453
|
|
20240822,132700,2098665280,10420,10420,10420,10420,1
|
|
20240822,132600,2098654860,10430,10400,10430,10390,365
|
|
20240822,132500,2094855470,10410,10400,10410,10400,818
|
|
20240822,132400,2086348240,10410,10400,10410,10400,150
|
|
20240822,132300,2084787840,10400,10410,10420,10400,669
|
|
20240822,132200,2077823690,10410,10410,10410,10410,84
|
|
20240822,132100,2076949250,10420,10420,10420,10400,30
|
|
20240822,132000,2076636940,10420,10410,10420,10410,173
|
|
20240822,131900,2074835050,10430,10430,10430,10430,0
|
|
20240822,131800,2074835050,10430,10410,10430,10400,579
|
|
20240822,131700,2068797140,10430,10430,10430,10430,1
|
|
20240822,131600,2068786710,10430,10420,10430,10420,1345
|
|
20240822,131500,2054763920,10420,10410,10420,10390,212
|
|
20240822,131400,2052558450,10410,10410,10420,10410,868
|
|
20240822,131300,2043515320,10410,10410,10420,10390,264
|
|
20240822,131200,2040771280,10420,10410,10420,10400,367
|
|
20240822,131100,2036952180,10430,10430,10430,10430,51
|
|
20240822,131000,2036420250,10430,10430,10430,10430,71
|
|
20240822,130900,2035679720,10430,10430,10450,10400,611
|
|
20240822,130800,2029306290,10430,10420,10430,10420,43
|
|
20240822,130700,2028857900,10450,10370,10450,10360,1950
|
|
20240822,130600,2008594450,10370,10390,10390,10370,264
|
|
20240822,130500,2005856410,10370,10350,10380,10350,1178
|
|
20240822,130400,1993638490,10350,10340,10350,10340,305
|
|
20240822,130300,1990483730,10340,10310,10340,10310,988
|
|
20240822,130200,1980286090,10300,10300,10300,10290,982
|
|
20240822,130100,1970179690,10290,10280,10290,10280,223
|
|
20240822,130000,1967887230,10280,10280,10280,10280,270
|
|
20240822,125900,1965111630,10280,10300,10300,10280,251
|
|
20240822,125800,1962528890,10300,10300,10300,10300,11
|
|
20240822,125700,1962415590,10290,10290,10290,10290,4
|
|
20240822,125600,1962374430,10280,10280,10280,10280,20
|
|
20240822,125500,1962168830,10280,10280,10280,10280,53
|
|
20240822,125400,1961623990,10280,10260,10280,10250,310
|
|
20240822,125300,1958446360,10260,10260,10260,10260,0
|
|
20240822,125200,1958446360,10260,10250,10260,10250,440
|
|
20240822,125100,1953935640,10230,10230,10230,10230,50
|
|
20240822,125000,1953424140,10230,10230,10230,10230,10
|
|
20240822,124900,1953321840,10220,10220,10220,10220,0
|
|
20240822,124800,1953321840,10220,10220,10250,10220,213
|
|
20240822,124700,1951142670,10220,10220,10220,10220,123
|
|
20240822,124600,1949885610,10210,10210,10210,10210,0
|
|
20240822,124500,1949885610,10210,10210,10210,10210,227
|
|
20240822,124400,1947567940,10210,10210,10210,10210,500
|
|
20240822,124300,1942462940,10240,10240,10240,10240,1
|
|
20240822,124200,1942452700,10240,10210,10240,10200,1169
|
|
20240822,124100,1930524430,10210,10200,10210,10200,90
|
|
20240822,124000,1929605540,10200,10210,10210,10200,733
|
|
20240822,123900,1922128050,10210,10220,10220,10210,184
|
|
20240822,123800,1920249380,10210,10210,10210,10210,99
|
|
20240822,123700,1919238590,10210,10210,10210,10210,69
|
|
20240822,123600,1918534100,10210,10260,10260,10200,20877
|
|
20240822,123500,1705424930,10260,10250,10260,10250,223
|
|
20240822,123400,1703139090,10250,10250,10250,10250,50
|
|
20240822,123300,1702626590,10260,10260,10260,10260,0
|
|
20240822,123200,1702626590,10260,10260,10260,10260,174
|
|
20240822,123100,1700841350,10260,10270,10270,10260,201
|
|
20240822,123000,1698778890,10280,10300,10300,10280,205
|
|
20240822,122900,1696668190,10300,10270,10300,10270,28
|
|
20240822,122800,1696380390,10260,10260,10260,10260,0
|
|
20240822,122700,1696380390,10260,10240,10260,10240,1624
|
|
20240822,122600,1679732990,10240,10240,10240,10240,759
|
|
20240822,122500,1671960830,10230,10230,10230,10230,69
|
|
20240822,122400,1671254960,10240,10230,10240,10220,688
|
|
20240822,122300,1664219550,10240,10230,10240,10230,7
|
|
20240822,122200,1664147930,10220,10220,10230,10220,807
|
|
20240822,122100,1655899390,10230,10240,10240,10230,6
|
|
20240822,122000,1655837960,10220,10220,10220,10220,693
|
|
20240822,121900,1648755500,10220,10250,10250,10210,13002
|
|
20240822,121800,1515568180,10250,10260,10260,10250,126
|
|
20240822,121700,1514276290,10260,10290,10290,10260,5085
|
|
20240822,121600,1462031790,10280,10290,10290,10280,281
|
|
20240822,121500,1459141300,10280,10280,10290,10280,910
|
|
20240822,121400,1449786470,10290,10290,10290,10290,533
|
|
20240822,121300,1444301900,10290,10300,10300,10290,2000
|
|
20240822,121200,1423720750,10300,10300,10300,10300,570
|
|
20240822,121100,1417849750,10300,10300,10300,10300,107
|
|
20240822,121000,1416747650,10300,10300,10300,10300,246
|
|
20240822,120900,1414213850,10300,10300,10300,10300,0
|
|
20240822,120800,1414213850,10300,10310,10310,10300,400
|
|
20240822,120700,1410092850,10310,10310,10310,10310,100
|
|
20240822,120600,1409061850,10300,10300,10300,10300,0
|
|
20240822,120500,1409061850,10300,10300,10300,10300,500
|
|
20240822,120400,1403911850,10330,10330,10330,10330,3
|
|
20240822,120300,1403880860,10300,10300,10300,10300,111
|
|
20240822,120200,1402737560,10300,10300,10300,10290,352
|
|
20240822,120100,1399112580,10290,10290,10300,10290,995
|
|
20240822,120000,1388867660,10290,10290,10290,10290,4
|
|
20240822,115900,1388826500,10300,10300,10300,10300,278
|
|
20240822,115800,1385963100,10300,10300,10300,10300,0
|
|
20240822,115700,1385963100,10300,10300,10300,10300,0
|
|
20240822,115600,1385963100,10300,10300,10300,10300,0
|
|
20240822,115500,1385963100,10300,10300,10300,10300,92
|
|
20240822,115400,1385015500,10300,10300,10300,10300,74
|
|
20240822,115300,1384253300,10320,10310,10320,10310,24
|
|
20240822,115200,1384005630,10300,10310,10310,10300,2489
|
|
20240822,115100,1358364670,10330,10330,10330,10330,3
|
|
20240822,115000,1358333680,10330,10330,10330,10330,159
|
|
20240822,114900,1356691210,10310,10310,10310,10310,0
|
|
20240822,114800,1356691210,10310,10310,10310,10310,50
|
|
20240822,114700,1356175710,10320,10320,10320,10320,1
|
|
20240822,114600,1356165390,10310,10310,10310,10310,21
|
|
20240822,114500,1355948880,10330,10330,10330,10330,10
|
|
20240822,114400,1355845580,10330,10330,10330,10330,6
|
|
20240822,114300,1355783600,10330,10320,10330,10320,199
|
|
20240822,114200,1353727940,10330,10310,10330,10300,4205
|
|
20240822,114100,1310331390,10300,10300,10300,10300,45
|
|
20240822,114000,1309867890,10300,10300,10300,10300,128
|
|
20240822,113900,1308549490,10300,10300,10300,10300,337
|
|
20240822,113800,1305078390,10310,10300,10310,10300,226
|
|
20240822,113700,1302750390,10310,10300,10310,10300,120
|
|
20240822,113600,1301514290,10310,10310,10310,10310,0
|
|
20240822,113500,1301514290,10310,10310,10310,10310,4
|
|
20240822,113400,1301473050,10310,10310,10310,10300,304
|
|
20240822,113300,1298341810,10310,10310,10310,10310,52
|
|
20240822,113200,1297805690,10310,10310,10310,10310,1
|
|
20240822,113100,1297795380,10300,10300,10300,10300,760
|
|
20240822,113000,1289967380,10310,10310,10310,10300,2115
|
|
20240822,112900,1268162590,10320,10320,10320,10320,50
|
|
20240822,112800,1267646590,10320,10320,10320,10320,678
|
|
20240822,112700,1260649630,10330,10330,10330,10330,7
|
|
20240822,112600,1260577320,10330,10330,10330,10330,155
|
|
20240822,112500,1258976170,10330,10330,10330,10330,256
|
|
20240822,112400,1256331690,10340,10330,10340,10330,6
|
|
20240822,112300,1256269700,10330,10330,10330,10330,12
|
|
20240822,112200,1256145740,10330,10340,10340,10330,93
|
|
20240822,112100,1255184770,10340,10340,10340,10340,0
|
|
20240822,112000,1255184770,10340,10340,10340,10340,448
|
|
20240822,111900,1250552450,10340,10340,10340,10340,109
|
|
20240822,111800,1249425390,10380,10350,10380,10350,274
|
|
20240822,111700,1246586370,10360,10360,10360,10360,760
|
|
20240822,111600,1238712770,10360,10360,10360,10360,409
|
|
20240822,111500,1234475530,10360,10370,10370,10360,204
|
|
20240822,111400,1232362000,10370,10370,10370,10370,64
|
|
20240822,111300,1231698320,10370,10370,10370,10370,0
|
|
20240822,111200,1231698320,10370,10370,10370,10370,100
|
|
20240822,111100,1230661320,10370,10370,10370,10370,0
|
|
20240822,111000,1230661320,10370,10380,10380,10370,1048
|
|
20240822,110900,1219785080,10380,10400,10400,10380,2624
|
|
20240822,110800,1192522970,10440,10440,10440,10440,0
|
|
20240822,110700,1192522970,10440,10440,10440,10440,68
|
|
20240822,110600,1191813050,10440,10380,10440,10380,37
|
|
20240822,110500,1191428870,10390,10390,10390,10390,20
|
|
20240822,110400,1191221070,10380,10390,10390,10380,100
|
|
20240822,110300,1190182220,10430,10430,10430,10430,4
|
|
20240822,110200,1190140500,10430,10430,10430,10430,539
|
|
20240822,110100,1184518730,10430,10430,10430,10430,0
|
|
20240822,110000,1184518730,10430,10430,10430,10430,0
|
|
20240822,105900,1184518730,10430,10430,10430,10430,106
|
|
20240822,105800,1183413150,10430,10400,10430,10390,21
|
|
20240822,105700,1183194900,10430,10430,10430,10430,0
|
|
20240822,105600,1183194900,10430,10430,10430,10430,0
|
|
20240822,105500,1183194900,10430,10420,10430,10420,853
|
|
20240822,105400,1174300110,10430,10430,10430,10430,0
|
|
20240822,105300,1174300110,10430,10460,10460,10430,69
|
|
20240822,105200,1173580310,10460,10430,10460,10430,2130
|
|
20240822,105100,1151331790,10430,10400,10430,10400,334
|
|
20240822,105000,1147854150,10400,10410,10410,10400,258
|
|
20240822,104900,1145170590,10410,10420,10420,10410,281
|
|
20240822,104800,1142245270,10360,10400,10400,10360,1350
|
|
20240822,104700,1128221670,10400,10370,10400,10370,1895
|
|
20240822,104600,1108527050,10360,10360,10360,10360,0
|
|
20240822,104500,1108527050,10360,10350,10360,10350,300
|
|
20240822,104400,1105419070,10350,10320,10350,10320,411
|
|
20240822,104300,1101170120,10330,10330,10330,10330,1
|
|
20240822,104200,1101159790,10320,10320,10320,10320,589
|
|
20240822,104100,1095081310,10320,10320,10330,10320,143
|
|
20240822,104000,1093605400,10320,10320,10320,10320,0
|
|
20240822,103900,1093605400,10320,10330,10330,10320,2
|
|
20240822,103800,1093584750,10320,10320,10330,10320,3
|
|
20240822,103700,1093553780,10310,10310,10340,10310,96
|
|
20240822,103600,1092561650,10330,10330,10330,10330,169
|
|
20240822,103500,1090815880,10340,10310,10340,10310,308
|
|
20240822,103400,1087637520,10310,10310,10310,10310,120
|
|
20240822,103300,1086400320,10310,10310,10310,10310,1000
|
|
20240822,103200,1076090320,10310,10320,10320,10310,241
|
|
20240822,103100,1073604610,10320,10330,10330,10320,66
|
|
20240822,103000,1072923100,10330,10330,10330,10320,585
|
|
20240822,102900,1066881050,10330,10320,10330,10320,109
|
|
20240822,102800,1065756100,10320,10320,10320,10320,44
|
|
20240822,102700,1065302020,10330,10330,10330,10330,50
|
|
20240822,102600,1064785520,10300,10310,10310,10300,313
|
|
20240822,102500,1061561500,10300,10300,10300,10300,90
|
|
20240822,102400,1060634500,10300,10300,10300,10290,80
|
|
20240822,102300,1059811180,10290,10300,10300,10290,350
|
|
20240822,102200,1056206670,10300,10310,10310,10290,511
|
|
20240822,102100,1050944770,10340,10340,10340,10340,101
|
|
20240822,102000,1049900430,10340,10300,10340,10300,245
|
|
20240822,101900,1047372680,10300,10320,10320,10300,1713
|
|
20240822,101800,1029726280,10310,10310,10310,10310,50
|
|
20240822,101700,1029210780,10310,10320,10340,10310,9
|
|
20240822,101600,1029117840,10320,10320,10320,10320,20
|
|
20240822,101500,1028911440,10340,10340,10340,10340,27
|
|
20240822,101400,1028632260,10280,10300,10300,10280,1770
|
|
20240822,101300,1010429770,10300,10290,10300,10280,2615
|
|
20240822,101200,983519060,10280,10290,10290,10280,766
|
|
20240822,101100,975638840,10290,10300,10300,10290,850
|
|
20240822,101000,966890180,10300,10310,10310,10300,340
|
|
20240822,100900,963387100,10310,10300,10330,10300,369
|
|
20240822,100800,959586060,10300,10320,10340,10300,2622
|
|
20240822,100700,932568400,10330,10320,10330,10320,164
|
|
20240822,100600,930875900,10320,10310,10320,10310,757
|
|
20240822,100500,923069850,10310,10310,10310,10310,339
|
|
20240822,100400,919574760,10320,10350,10350,10320,1622
|
|
20240822,100300,902830890,10340,10340,10340,10340,5
|
|
20240822,100200,902779190,10350,10380,10380,10340,126
|
|
20240822,100100,901476290,10340,10350,10350,10340,3050
|
|
20240822,100000,869937910,10360,10360,10360,10360,48
|
|
20240822,095900,869440630,10350,10350,10350,10350,75
|
|
20240822,095800,868664380,10350,10350,10350,10350,234
|
|
20240822,095700,866242480,10350,10360,10360,10350,305
|
|
20240822,095600,863085690,10360,10350,10360,10350,446
|
|
20240822,095500,858467100,10360,10360,10360,10360,85
|
|
20240822,095400,857586500,10350,10350,10350,10350,0
|
|
20240822,095300,857586500,10350,10350,10350,10350,1079
|
|
20240822,095200,846418850,10350,10390,10390,10350,4288
|
|
20240822,095100,802020770,10390,10380,10390,10380,1193
|
|
20240822,095000,789628540,10380,10350,10380,10350,444
|
|
20240822,094900,785021290,10350,10350,10350,10350,779
|
|
20240822,094800,776958640,10330,10350,10350,10320,2434
|
|
20240822,094700,751789070,10350,10350,10350,10350,174
|
|
20240822,094600,749988170,10360,10320,10370,10320,1703
|
|
20240822,094500,732344060,10350,10350,10350,10320,417
|
|
20240822,094400,728032180,10360,10340,10360,10340,28
|
|
20240822,094300,727742560,10300,10300,10310,10300,1399
|
|
20240822,094200,713326740,10300,10310,10310,10300,269
|
|
20240822,094100,710555920,10300,10320,10370,10300,9483
|
|
20240822,094000,612803850,10320,10340,10350,10320,780
|
|
20240822,093900,604744930,10330,10340,10340,10320,2305
|
|
20240822,093800,580939260,10340,10350,10350,10340,1344
|
|
20240822,093700,567033780,10330,10350,10350,10330,1674
|
|
20240822,093600,549722780,10350,10360,10370,10350,2604
|
|
20240822,093500,522771170,10360,10360,10360,10350,1289
|
|
20240822,093400,509427280,10350,10360,10380,10350,1025
|
|
20240822,093300,498811370,10360,10400,10400,10360,4896
|
|
20240822,093200,447937340,10400,10410,10410,10400,1639
|
|
20240822,093100,430889600,10410,10420,10420,10410,1551
|
|
20240822,093000,414741380,10420,10420,10420,10420,242
|
|
20240822,092900,412219740,10450,10420,10450,10420,79
|
|
20240822,092800,411396440,10420,10420,10420,10410,808
|
|
20240822,092700,402979780,10450,10460,10460,10420,1620
|
|
20240822,092600,386093060,10430,10430,10440,10430,1574
|
|
20240822,092500,369674220,10430,10440,10470,10430,3602
|
|
20240822,092400,332079400,10450,10460,10490,10450,1648
|
|
20240822,092300,314854490,10490,10500,10500,10460,834
|
|
20240822,092200,306113000,10470,10460,10500,10460,1120
|
|
20240822,092100,294380020,10450,10460,10460,10450,1368
|
|
20240822,092000,280072100,10460,10500,10500,10460,276
|
|
20240822,091900,277175060,10460,10460,10460,10460,0
|
|
20240822,091800,277175060,10460,10490,10490,10460,2537
|
|
20240822,091700,250562620,10490,10450,10490,10440,729
|
|
20240822,091600,242945300,10490,10490,10490,10490,1
|
|
20240822,091500,242934810,10450,10450,10450,10450,142
|
|
20240822,091400,241450910,10450,10440,10450,10440,397
|
|
20240822,091300,237304710,10430,10450,10450,10430,344
|
|
20240822,091200,233714450,10450,10450,10450,10450,389
|
|
20240822,091100,229649400,10460,10460,10490,10460,425
|
|
20240822,091000,225200670,10480,10480,10480,10480,259
|
|
20240822,090900,222486350,10490,10420,10490,10420,2496
|
|
20240822,090800,196410390,10420,10440,10450,10420,7237
|
|
20240822,090700,120861860,10440,10440,10440,10440,2021
|
|
20240822,090600,99762620,10440,10450,10450,10440,1411
|
|
20240822,090500,85025900,10420,10450,10450,10420,660
|
|
20240822,090400,78142270,10450,10490,10500,10450,735
|
|
20240822,090300,70445370,10490,10420,10490,10420,734
|
|
20240822,090200,62754420,10420,10460,10460,10420,2109
|
|
20240822,090100,40725480,10460,10460,10460,10460,369
|
|
20240822,090000,36865740,10500,10450,10500,10450,3471
|