614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191100,5311867560,2900,2900,2900,2900,34568
|
|
20240822,191000,5311867560,2900,2900,2900,2900,0
|
|
20240822,190900,5311867560,2900,2900,2900,2900,0
|
|
20240822,190800,5311867560,2900,2900,2900,2900,0
|
|
20240822,190700,5311867560,2900,2900,2900,2900,0
|
|
20240822,190600,5311867560,2900,2900,2900,2900,0
|
|
20240822,190500,5311867560,2900,2900,2900,2900,0
|
|
20240822,190400,5311867560,2900,2900,2900,2900,0
|
|
20240822,190300,5311867560,2900,2900,2900,2900,0
|
|
20240822,190200,5311867560,2900,2900,2900,2900,0
|
|
20240822,190100,5311867560,2900,2900,2900,2900,0
|
|
20240822,190000,5311867560,2900,2900,2900,2900,0
|
|
20240822,185900,5311867560,2900,2900,2900,2900,0
|
|
20240822,185800,5311867560,2900,2900,2900,2900,0
|
|
20240822,185700,5311867560,2900,2900,2900,2900,0
|
|
20240822,185600,5311867560,2900,2900,2900,2900,0
|
|
20240822,185500,5311867560,2900,2900,2900,2900,0
|
|
20240822,185400,5311867560,2900,2900,2900,2900,0
|
|
20240822,185300,5311867560,2900,2900,2900,2900,0
|
|
20240822,185200,5311867560,2900,2900,2900,2900,0
|
|
20240822,185100,5311867560,2900,2900,2900,2900,0
|
|
20240822,185000,5311867560,2900,2900,2900,2900,0
|
|
20240822,184900,5311867560,2900,2900,2900,2900,0
|
|
20240822,184800,5311867560,2900,2900,2900,2900,0
|
|
20240822,184700,5311867560,2900,2900,2900,2900,0
|
|
20240822,184600,5311867560,2900,2900,2900,2900,0
|
|
20240822,184500,5311867560,2900,2900,2900,2900,0
|
|
20240822,184400,5311867560,2900,2900,2900,2900,0
|
|
20240822,184300,5311867560,2900,2900,2900,2900,0
|
|
20240822,184200,5311867560,2900,2900,2900,2900,0
|
|
20240822,184100,5311867560,2900,2900,2900,2900,34568
|
|
20240822,184000,5311867560,2900,2900,2900,2900,0
|
|
20240822,183900,5311867560,2900,2900,2900,2900,0
|
|
20240822,183800,5311867560,2900,2900,2900,2900,0
|
|
20240822,183700,5311867560,2900,2900,2900,2900,0
|
|
20240822,183600,5311867560,2900,2900,2900,2900,0
|
|
20240822,183500,5311867560,2900,2900,2900,2900,0
|
|
20240822,183400,5311867560,2900,2900,2900,2900,0
|
|
20240822,183300,5311867560,2900,2900,2900,2900,0
|
|
20240822,183200,5311867560,2900,2900,2900,2900,0
|
|
20240822,183100,5311867560,2900,2900,2900,2900,0
|
|
20240822,183000,5311867560,2900,2900,2900,2900,0
|
|
20240822,182900,5311867560,2900,2900,2900,2900,0
|
|
20240822,182800,5311867560,2900,2900,2900,2900,0
|
|
20240822,182700,5311867560,2900,2900,2900,2900,0
|
|
20240822,182600,5311867560,2900,2900,2900,2900,0
|
|
20240822,182500,5311867560,2900,2900,2900,2900,0
|
|
20240822,182400,5311867560,2900,2900,2900,2900,0
|
|
20240822,182300,5311867560,2900,2900,2900,2900,0
|
|
20240822,182200,5311867560,2900,2900,2900,2900,0
|
|
20240822,182100,5311867560,2900,2900,2900,2900,0
|
|
20240822,182000,5311867560,2900,2900,2900,2900,0
|
|
20240822,181900,5311867560,2900,2900,2900,2900,0
|
|
20240822,181800,5311867560,2900,2900,2900,2900,0
|
|
20240822,181700,5311867560,2900,2900,2900,2900,0
|
|
20240822,181600,5311867560,2900,2900,2900,2900,0
|
|
20240822,181500,5311867560,2900,2900,2900,2900,0
|
|
20240822,181400,5311867560,2900,2900,2900,2900,0
|
|
20240822,181300,5311867560,2900,2900,2900,2900,0
|
|
20240822,181200,5311867560,2900,2900,2900,2900,0
|
|
20240822,181100,5311867560,2900,2900,2900,2900,34568
|
|
20240822,181000,5311867560,2900,2900,2900,2900,0
|
|
20240822,180900,5311867560,2900,2900,2900,2900,0
|
|
20240822,180800,5311867560,2900,2900,2900,2900,0
|
|
20240822,180700,5311867560,2900,2900,2900,2900,0
|
|
20240822,180600,5311867560,2900,2900,2900,2900,0
|
|
20240822,180500,5311867560,2900,2900,2900,2900,0
|
|
20240822,180400,5311867560,2900,2900,2900,2900,0
|
|
20240822,180300,5311867560,2900,2900,2900,2900,0
|
|
20240822,180200,5311867560,2900,2900,2900,2900,0
|
|
20240822,180100,5311867560,2900,2900,2900,2900,0
|
|
20240822,180000,5311867560,2900,2900,2900,2900,0
|
|
20240822,175900,5311867560,2900,2900,2900,2900,0
|
|
20240822,175800,5311867560,2900,2900,2900,2900,0
|
|
20240822,175700,5311867560,2900,2900,2900,2900,0
|
|
20240822,175600,5311867560,2900,2900,2900,2900,0
|
|
20240822,175500,5311867560,2900,2900,2900,2900,0
|
|
20240822,175400,5311867560,2900,2900,2900,2900,0
|
|
20240822,175300,5311867560,2900,2900,2900,2900,0
|
|
20240822,175200,5311867560,2900,2900,2900,2900,0
|
|
20240822,175100,5311867560,2900,2900,2900,2900,0
|
|
20240822,175000,5311867560,2900,2900,2900,2900,0
|
|
20240822,174900,5311867560,2900,2900,2900,2900,0
|
|
20240822,174800,5311867560,2900,2900,2900,2900,0
|
|
20240822,174700,5311867560,2900,2900,2900,2900,0
|
|
20240822,174600,5311867560,2900,2900,2900,2900,0
|
|
20240822,174500,5311867560,2900,2900,2900,2900,0
|
|
20240822,174400,5311867560,2900,2900,2900,2900,0
|
|
20240822,174300,5311867560,2900,2900,2900,2900,0
|
|
20240822,174200,5311867560,2900,2900,2900,2900,0
|
|
20240822,174100,5311867560,2900,2900,2900,2900,34568
|
|
20240822,174000,5311867560,2900,2900,2900,2900,0
|
|
20240822,173900,5311867560,2900,2900,2900,2900,0
|
|
20240822,173800,5311867560,2900,2900,2900,2900,0
|
|
20240822,173700,5311867560,2900,2900,2900,2900,0
|
|
20240822,173600,5311867560,2900,2900,2900,2900,0
|
|
20240822,173500,5311867560,2900,2900,2900,2900,0
|
|
20240822,173400,5311867560,2900,2900,2900,2900,0
|
|
20240822,173300,5311867560,2900,2900,2900,2900,0
|
|
20240822,173200,5311867560,2900,2900,2900,2900,0
|
|
20240822,173100,5311867560,2900,2900,2900,2900,0
|
|
20240822,173000,5311867560,2900,2900,2900,2900,0
|
|
20240822,172900,5311867560,2900,2900,2900,2900,0
|
|
20240822,172800,5311867560,2900,2900,2900,2900,0
|
|
20240822,172700,5311867560,2900,2900,2900,2900,0
|
|
20240822,172600,5311867560,2900,2900,2900,2900,0
|
|
20240822,172500,5311867560,2900,2900,2900,2900,0
|
|
20240822,172400,5311867560,2900,2900,2900,2900,0
|
|
20240822,172300,5311867560,2900,2900,2900,2900,0
|
|
20240822,172200,5311867560,2900,2900,2900,2900,0
|
|
20240822,172100,5311867560,2900,2900,2900,2900,0
|
|
20240822,172000,5311867560,2900,2900,2900,2900,0
|
|
20240822,171900,5311867560,2900,2900,2900,2900,0
|
|
20240822,171800,5311867560,2900,2900,2900,2900,0
|
|
20240822,171700,5311867560,2900,2900,2900,2900,0
|
|
20240822,171600,5311867560,2900,2900,2900,2900,0
|
|
20240822,171500,5311867560,2900,2900,2900,2900,0
|
|
20240822,171400,5311867560,2900,2900,2900,2900,0
|
|
20240822,171300,5311867560,2900,2900,2900,2900,0
|
|
20240822,171200,5311867560,2900,2900,2900,2900,0
|
|
20240822,171100,5311867560,2900,2900,2900,2900,34568
|
|
20240822,171000,5311867560,2900,2900,2900,2900,0
|
|
20240822,170900,5311867560,2900,2900,2900,2900,0
|
|
20240822,170800,5311867560,2900,2900,2900,2900,0
|
|
20240822,170700,5311867560,2900,2900,2900,2900,0
|
|
20240822,170600,5311867560,2900,2900,2900,2900,0
|
|
20240822,170500,5311867560,2900,2900,2900,2900,0
|
|
20240822,170400,5311867560,2900,2900,2900,2900,0
|
|
20240822,170300,5311867560,2900,2900,2900,2900,0
|
|
20240822,170200,5311867560,2900,2900,2900,2900,0
|
|
20240822,170100,5311867560,2900,2900,2900,2900,0
|
|
20240822,170000,5311867560,2900,2900,2900,2900,0
|
|
20240822,165900,5311867560,2900,2900,2900,2900,0
|
|
20240822,165800,5311867560,2900,2900,2900,2900,0
|
|
20240822,165700,5311867560,2900,2900,2900,2900,0
|
|
20240822,165600,5311867560,2900,2900,2900,2900,0
|
|
20240822,165500,5311867560,2900,2900,2900,2900,0
|
|
20240822,165400,5311867560,2900,2900,2900,2900,0
|
|
20240822,165300,5311867560,2900,2900,2900,2900,0
|
|
20240822,165200,5311867560,2900,2900,2900,2900,0
|
|
20240822,165100,5311867560,2900,2900,2900,2900,0
|
|
20240822,165000,5311867560,2900,2900,2900,2900,0
|
|
20240822,164900,5311867560,2900,2900,2900,2900,0
|
|
20240822,164800,5311867560,2900,2900,2900,2900,0
|
|
20240822,164700,5311867560,2900,2900,2900,2900,0
|
|
20240822,164600,5311867560,2900,2900,2900,2900,0
|
|
20240822,164500,5311867560,2900,2900,2900,2900,0
|
|
20240822,164400,5311867560,2900,2900,2900,2900,0
|
|
20240822,164300,5311867560,2900,2900,2900,2900,0
|
|
20240822,164200,5311867560,2900,2900,2900,2900,0
|
|
20240822,164100,5311867560,2900,2900,2900,2900,34568
|
|
20240822,164000,5311867560,2900,2900,2900,2900,0
|
|
20240822,163900,5311867560,2900,2900,2900,2900,0
|
|
20240822,163800,5311867560,2900,2900,2900,2900,0
|
|
20240822,163700,5311867560,2900,2900,2900,2900,0
|
|
20240822,163600,5311867560,2900,2900,2900,2900,0
|
|
20240822,163500,5311867560,2900,2900,2900,2900,0
|
|
20240822,163400,5311867560,2900,2900,2900,2900,0
|
|
20240822,163300,5311867560,2900,2900,2900,2900,0
|
|
20240822,163200,5311867560,2900,2900,2900,2900,0
|
|
20240822,163100,5311867560,2900,2900,2900,2900,0
|
|
20240822,163000,5311867560,2900,2900,2900,2900,0
|
|
20240822,162900,5311867560,2900,2900,2900,2900,0
|
|
20240822,162800,5311867560,2900,2900,2900,2900,0
|
|
20240822,162700,5311867560,2900,2900,2900,2900,0
|
|
20240822,162600,5311867560,2900,2900,2900,2900,0
|
|
20240822,162500,5311867560,2900,2900,2900,2900,0
|
|
20240822,162400,5311867560,2900,2900,2900,2900,0
|
|
20240822,162300,5311867560,2900,2900,2900,2900,0
|
|
20240822,162200,5311867560,2900,2900,2900,2900,0
|
|
20240822,162100,5311867560,2900,2900,2900,2900,0
|
|
20240822,162000,5311867560,2900,2900,2900,2900,0
|
|
20240822,161900,5311867560,2900,2900,2900,2900,0
|
|
20240822,161800,5311867560,2900,2900,2900,2900,0
|
|
20240822,161700,5311867560,2900,2900,2900,2900,0
|
|
20240822,161600,5311867560,2900,2900,2900,2900,0
|
|
20240822,161500,5311867560,2900,2900,2900,2900,0
|
|
20240822,161400,5311867560,2900,2900,2900,2900,0
|
|
20240822,161300,5311867560,2900,2900,2900,2900,0
|
|
20240822,161200,5311867560,2900,2900,2900,2900,0
|
|
20240822,161100,5311867560,2900,2900,2900,2900,34568
|
|
20240822,161000,5311867560,2900,2900,2900,2900,0
|
|
20240822,160900,5311867560,2900,2900,2900,2900,0
|
|
20240822,160800,5311867560,2900,2900,2900,2900,0
|
|
20240822,160700,5311867560,2900,2900,2900,2900,0
|
|
20240822,160600,5311867560,2900,2900,2900,2900,0
|
|
20240822,160500,5311867560,2900,2900,2900,2900,0
|
|
20240822,160400,5311867560,2900,2900,2900,2900,0
|
|
20240822,160300,5311867560,2900,2900,2900,2900,0
|
|
20240822,160200,5311867560,2900,2900,2900,2900,0
|
|
20240822,160100,5311867560,2900,2900,2900,2900,0
|
|
20240822,160000,5311867560,2900,2900,2900,2900,0
|
|
20240822,155900,5311867560,2900,2900,2900,2900,0
|
|
20240822,155800,5311867560,2900,2900,2900,2900,0
|
|
20240822,155700,5311867560,2900,2900,2900,2900,0
|
|
20240822,155600,5311867560,2900,2900,2900,2900,0
|
|
20240822,155500,5311867560,2900,2900,2900,2900,0
|
|
20240822,155400,5311867560,2900,2900,2900,2900,0
|
|
20240822,155300,5311867560,2900,2900,2900,2900,0
|
|
20240822,155200,5311867560,2900,2900,2900,2900,0
|
|
20240822,155100,5311867560,2900,2900,2900,2900,0
|
|
20240822,155000,5311867560,2900,2900,2900,2900,0
|
|
20240822,154900,5311867560,2900,2900,2900,2900,0
|
|
20240822,154800,5311867560,2900,2900,2900,2900,0
|
|
20240822,154700,5311867560,2900,2900,2900,2900,0
|
|
20240822,154600,5311867560,2900,2900,2900,2900,0
|
|
20240822,154500,5311867560,2900,2900,2900,2900,0
|
|
20240822,154400,5311867560,2900,2900,2900,2900,0
|
|
20240822,154300,5311867560,2900,2900,2900,2900,0
|
|
20240822,154200,5311867560,2900,2900,2900,2900,0
|
|
20240822,154100,5311867560,2900,2900,2900,2900,34568
|
|
20240822,154000,5311867560,2900,2900,2900,2900,0
|
|
20240822,153900,5311867560,2900,2900,2900,2900,0
|
|
20240822,153800,5311867560,2900,2900,2900,2900,0
|
|
20240822,153700,5311867560,2900,2900,2900,2900,0
|
|
20240822,153600,5311867560,2900,2900,2900,2900,0
|
|
20240822,153500,5311867560,2900,2900,2900,2900,0
|
|
20240822,153400,5311867560,2900,2900,2900,2900,0
|
|
20240822,153300,5311867560,2900,2900,2900,2900,0
|
|
20240822,153200,5311867560,2900,2900,2900,2900,0
|
|
20240822,153100,5311867560,2900,2900,2900,2900,0
|
|
20240822,153000,5311867560,2900,2900,2900,2900,34568
|
|
20240822,152900,5211620360,2905,2905,2905,2905,0
|
|
20240822,152800,5211620360,2905,2905,2905,2905,0
|
|
20240822,152700,5211620360,2905,2905,2905,2905,0
|
|
20240822,152600,5211620360,2905,2905,2905,2905,0
|
|
20240822,152500,5211620360,2905,2905,2905,2905,0
|
|
20240822,152400,5211620360,2905,2905,2905,2905,0
|
|
20240822,152300,5211620360,2905,2905,2905,2905,0
|
|
20240822,152200,5211620360,2905,2905,2905,2905,0
|
|
20240822,152100,5211620360,2905,2905,2905,2905,0
|
|
20240822,152000,5211620360,2905,2905,2905,2905,0
|
|
20240822,151900,5211620360,2905,2905,2915,2905,2082
|
|
20240822,151800,5205569070,2905,2915,2915,2905,5298
|
|
20240822,151700,5190177965,2905,2910,2920,2905,3663
|
|
20240822,151600,5179522005,2920,2920,2920,2920,400
|
|
20240822,151500,5178354005,2910,2910,2910,2910,1185
|
|
20240822,151400,5174905655,2910,2915,2915,2910,2217
|
|
20240822,151300,5168449840,2915,2915,2915,2915,1348
|
|
20240822,151200,5164520420,2915,2920,2920,2915,6426
|
|
20240822,151100,5145768300,2920,2925,2925,2920,517
|
|
20240822,151000,5144258575,2925,2925,2930,2925,1322
|
|
20240822,150900,5140391720,2925,2925,2925,2925,3728
|
|
20240822,150800,5129487320,2920,2925,2925,2920,635
|
|
20240822,150700,5127632105,2920,2920,2925,2920,393
|
|
20240822,150600,5126483280,2925,2925,2925,2920,251
|
|
20240822,150500,5125749835,2920,2925,2925,2920,1619
|
|
20240822,150400,5121015955,2925,2930,2930,2925,6645
|
|
20240822,150300,5101553155,2925,2925,2930,2925,756
|
|
20240822,150200,5099341850,2930,2925,2930,2920,473
|
|
20240822,150100,5097958620,2925,2925,2925,2920,228
|
|
20240822,150000,5097291850,2920,2915,2925,2915,2540
|
|
20240822,145900,5089878720,2915,2910,2915,2910,338
|
|
20240822,145800,5088894240,2910,2915,2915,2910,3
|
|
20240822,145700,5088885500,2915,2915,2915,2915,35
|
|
20240822,145600,5088783475,2915,2915,2915,2915,1123
|
|
20240822,145500,5085509930,2915,2915,2915,2915,766
|
|
20240822,145400,5083277040,2915,2915,2915,2910,279
|
|
20240822,145300,5082464480,2915,2915,2915,2915,1825
|
|
20240822,145200,5077144605,2920,2920,2920,2915,254
|
|
20240822,145100,5076403630,2920,2915,2920,2915,218
|
|
20240822,145000,5075768110,2910,2915,2915,2910,3232
|
|
20240822,144900,5066359570,2915,2920,2920,2915,3524
|
|
20240822,144800,5056081095,2920,2915,2920,2905,6952
|
|
20240822,144700,5035857180,2920,2920,2920,2920,368
|
|
20240822,144600,5034782620,2920,2920,2920,2920,40
|
|
20240822,144500,5034665820,2925,2925,2925,2925,101
|
|
20240822,144400,5034370395,2920,2915,2920,2915,428
|
|
20240822,144300,5033120825,2915,2910,2915,2910,147
|
|
20240822,144200,5032692325,2920,2910,2920,2910,5537
|
|
20240822,144100,5016547955,2910,2910,2910,2910,1980
|
|
20240822,144000,5010786155,2915,2920,2920,2915,1234
|
|
20240822,143900,5007189015,2915,2920,2920,2915,241
|
|
20240822,143800,5006486000,2915,2920,2925,2915,282
|
|
20240822,143700,5005663775,2920,2920,2920,2920,525
|
|
20240822,143600,5004130775,2915,2920,2925,2915,3661
|
|
20240822,143500,4993438700,2920,2920,2925,2920,491
|
|
20240822,143400,4992003980,2920,2920,2925,2920,619
|
|
20240822,143300,4990196000,2920,2920,2920,2920,5
|
|
20240822,143200,4990181400,2915,2920,2920,2915,1202
|
|
20240822,143100,4986673460,2925,2920,2925,2920,202
|
|
20240822,143000,4986083610,2920,2920,2920,2920,50
|
|
20240822,142900,4985937610,2920,2920,2920,2920,60
|
|
20240822,142800,4985762410,2920,2925,2925,2920,1126
|
|
20240822,142700,4982469880,2930,2930,2930,2930,0
|
|
20240822,142600,4982469880,2930,2930,2930,2925,1718
|
|
20240822,142500,4977436695,2925,2920,2930,2920,2748
|
|
20240822,142400,4969399730,2920,2920,2920,2920,70
|
|
20240822,142300,4969195330,2915,2915,2915,2915,2955
|
|
20240822,142200,4960581505,2910,2910,2910,2910,1579
|
|
20240822,142100,4955986615,2910,2910,2910,2910,270
|
|
20240822,142000,4955200915,2910,2910,2910,2910,1823
|
|
20240822,141900,4949895985,2915,2910,2915,2910,576
|
|
20240822,141800,4948219640,2910,2915,2915,2910,8108
|
|
20240822,141700,4924610935,2920,2915,2920,2915,875
|
|
20240822,141600,4922060305,2915,2915,2915,2915,20
|
|
20240822,141500,4922002005,2915,2920,2920,2915,482
|
|
20240822,141400,4920596500,2920,2920,2920,2920,3092
|
|
20240822,141300,4911567860,2920,2915,2920,2915,292
|
|
20240822,141200,4910715895,2915,2920,2920,2915,1426
|
|
20240822,141100,4906552165,2920,2915,2920,2915,87
|
|
20240822,141000,4906298555,2915,2915,2915,2915,1219
|
|
20240822,140900,4902745170,2915,2920,2920,2915,3
|
|
20240822,140800,4902736415,2915,2915,2920,2915,1690
|
|
20240822,140700,4897809915,2915,2915,2915,2915,0
|
|
20240822,140600,4897809915,2915,2920,2920,2915,2141
|
|
20240822,140500,4891568860,2920,2915,2920,2915,156
|
|
20240822,140400,4891114020,2920,2915,2920,2915,100
|
|
20240822,140300,4890822220,2920,2915,2920,2910,1470
|
|
20240822,140200,4886540370,2915,2915,2915,2915,938
|
|
20240822,140100,4883806100,2915,2915,2915,2915,134
|
|
20240822,140000,4883415490,2915,2920,2920,2915,210
|
|
20240822,135900,4882802340,2915,2915,2915,2915,131
|
|
20240822,135800,4882420475,2915,2910,2915,2910,560
|
|
20240822,135700,4880788080,2910,2915,2915,2910,3529
|
|
20240822,135600,4870503260,2915,2920,2920,2915,690
|
|
20240822,135500,4868488615,2920,2920,2920,2920,1049
|
|
20240822,135400,4865425535,2920,2925,2925,2920,6314
|
|
20240822,135300,4846973465,2925,2920,2925,2920,446
|
|
20240822,135200,4845671045,2920,2920,2925,2920,456
|
|
20240822,135100,4844337815,2920,2920,2925,2920,2365
|
|
20240822,135000,4837425150,2925,2925,2925,2925,252
|
|
20240822,134900,4836688050,2925,2920,2925,2920,5209
|
|
20240822,134800,4821477755,2915,2915,2915,2915,94
|
|
20240822,134700,4821203745,2915,2915,2920,2915,1339
|
|
20240822,134600,4817294640,2915,2915,2915,2915,531
|
|
20240822,134500,4815746775,2915,2920,2920,2915,446
|
|
20240822,134400,4814446635,2920,2915,2920,2915,4082
|
|
20240822,134300,4802537580,2920,2910,2920,2910,8531
|
|
20240822,134200,4777701105,2915,2920,2920,2915,1177
|
|
20240822,134100,4774268440,2920,2915,2920,2915,1792
|
|
20240822,134000,4769044755,2915,2915,2915,2915,871
|
|
20240822,133900,4766505790,2915,2915,2920,2915,12070
|
|
20240822,133800,4731307350,2915,2915,2920,2915,900
|
|
20240822,133700,4728682320,2920,2920,2920,2920,1524
|
|
20240822,133600,4724232240,2920,2920,2920,2920,415
|
|
20240822,133500,4723020440,2925,2920,2925,2920,1461
|
|
20240822,133400,4718754270,2920,2925,2925,2920,1230
|
|
20240822,133300,4715160670,2930,2925,2930,2920,54
|
|
20240822,133200,4715002775,2930,2920,2930,2920,2993
|
|
20240822,133100,4706262075,2920,2930,2930,2920,4972
|
|
20240822,133000,4691740100,2925,2930,2930,2920,10215
|
|
20240822,132900,4661894350,2930,2925,2930,2925,1731
|
|
20240822,132800,4656825595,2925,2925,2925,2925,544
|
|
20240822,132700,4655234395,2925,2930,2935,2925,1142
|
|
20240822,132600,4651890705,2930,2935,2935,2930,251
|
|
20240822,132500,4651155180,2930,2925,2935,2925,1043
|
|
20240822,132400,4648095805,2925,2930,2930,2925,1550
|
|
20240822,132300,4643554965,2930,2930,2930,2930,1711
|
|
20240822,132200,4638541735,2930,2930,2930,2930,0
|
|
20240822,132100,4638541735,2930,2930,2935,2930,545
|
|
20240822,132000,4636944815,2930,2935,2935,2930,147
|
|
20240822,131900,4636514095,2935,2935,2940,2935,529
|
|
20240822,131800,4634961475,2935,2935,2935,2935,806
|
|
20240822,131700,4632595865,2935,2935,2935,2935,1
|
|
20240822,131600,4632592930,2940,2945,2945,2940,554
|
|
20240822,131500,4630964120,2940,2945,2945,2940,2045
|
|
20240822,131400,4624951010,2945,2945,2945,2945,159
|
|
20240822,131300,4624482755,2940,2945,2945,2940,3570
|
|
20240822,131200,4613986065,2945,2945,2945,2940,1169
|
|
20240822,131100,4610544080,2945,2945,2945,2945,547
|
|
20240822,131000,4608933165,2950,2945,2950,2945,182
|
|
20240822,130900,4608397170,2950,2945,2950,2945,1020
|
|
20240822,130800,4605388435,2945,2945,2945,2945,37
|
|
20240822,130700,4605279470,2950,2950,2950,2950,643
|
|
20240822,130600,4603382620,2950,2955,2955,2950,181
|
|
20240822,130500,4602848560,2955,2960,2960,2945,2255
|
|
20240822,130400,4596200755,2955,2955,2960,2955,344
|
|
20240822,130300,4595184085,2955,2960,2960,2955,954
|
|
20240822,130200,4592364150,2960,2955,2960,2955,111
|
|
20240822,130100,4592035865,2955,2955,2955,2955,1203
|
|
20240822,130000,4588481000,2955,2945,2955,2945,174
|
|
20240822,125900,4587967395,2945,2945,2945,2945,1261
|
|
20240822,125800,4584253750,2945,2950,2960,2945,2377
|
|
20240822,125700,4577239745,2945,2940,2945,2940,280
|
|
20240822,125600,4576415820,2945,2945,2945,2945,205
|
|
20240822,125500,4575812095,2940,2940,2940,2940,211
|
|
20240822,125400,4575191755,2945,2945,2945,2945,621
|
|
20240822,125300,4573362910,2945,2950,2955,2945,2585
|
|
20240822,125200,4565738055,2950,2945,2950,2940,507
|
|
20240822,125100,4564244495,2945,2940,2945,2940,1689
|
|
20240822,125000,4559278830,2940,2935,2940,2935,118
|
|
20240822,124900,4558931980,2935,2935,2935,2935,0
|
|
20240822,124800,4558931980,2935,2935,2935,2930,772
|
|
20240822,124700,4556666300,2935,2935,2935,2935,20
|
|
20240822,124600,4556607600,2935,2935,2935,2930,72
|
|
20240822,124500,4556396295,2935,2930,2935,2930,68
|
|
20240822,124400,4556197050,2925,2930,2935,2925,349
|
|
20240822,124300,4555173820,2930,2930,2930,2930,197
|
|
20240822,124200,4554596610,2925,2930,2930,2925,438
|
|
20240822,124100,4553313935,2930,2925,2930,2925,1062
|
|
20240822,124000,4550207575,2925,2920,2925,2920,1776
|
|
20240822,123900,4545020365,2925,2925,2925,2925,262
|
|
20240822,123800,4544254015,2925,2925,2925,2925,2312
|
|
20240822,123700,4537491415,2925,2925,2930,2925,1406
|
|
20240822,123600,4533378360,2930,2925,2930,2925,1957
|
|
20240822,123500,4527653380,2920,2925,2925,2920,6968
|
|
20240822,123400,4507275840,2930,2930,2930,2930,2622
|
|
20240822,123300,4499593380,2930,2930,2935,2930,1957
|
|
20240822,123200,4493851080,2935,2935,2935,2935,201
|
|
20240822,123100,4493261145,2935,2930,2935,2925,581
|
|
20240822,123000,4491559420,2930,2930,2930,2930,1027
|
|
20240822,122900,4488550310,2935,2940,2940,2935,318
|
|
20240822,122800,4487616935,2940,2935,2940,2935,155
|
|
20240822,122700,4487161910,2935,2945,2945,2935,2894
|
|
20240822,122600,4478656595,2945,2945,2945,2940,11
|
|
20240822,122500,4478624245,2940,2940,2940,2940,743
|
|
20240822,122400,4476439825,2940,2940,2940,2940,180
|
|
20240822,122300,4475910625,2940,2940,2940,2940,39
|
|
20240822,122200,4475795965,2940,2940,2940,2935,241
|
|
20240822,122100,4475088200,2935,2935,2935,2930,2565
|
|
20240822,122000,4467560185,2935,2930,2935,2925,1038
|
|
20240822,121900,4464519185,2930,2925,2930,2925,3066
|
|
20240822,121800,4455545720,2925,2930,2935,2925,8479
|
|
20240822,121700,4430700270,2930,2940,2940,2930,8639
|
|
20240822,121600,4405345395,2945,2945,2945,2940,214
|
|
20240822,121500,4404715170,2935,2940,2940,2935,581
|
|
20240822,121400,4403007045,2935,2945,2945,2935,3205
|
|
20240822,121300,4393579400,2945,2950,2950,2945,305
|
|
20240822,121200,4392681025,2950,2945,2955,2945,225
|
|
20240822,121100,4392016425,2950,2945,2950,2945,396
|
|
20240822,121000,4390849215,2945,2950,2950,2945,3646
|
|
20240822,120900,4380094210,2950,2950,2955,2950,435
|
|
20240822,120800,4378810955,2950,2960,2960,2950,487
|
|
20240822,120700,4377371820,2955,2955,2960,2955,135
|
|
20240822,120600,4376972885,2950,2950,2950,2950,149
|
|
20240822,120500,4376533335,2950,2950,2955,2950,150
|
|
20240822,120400,4376090770,2955,2945,2955,2945,409
|
|
20240822,120300,4374883540,2945,2945,2945,2945,488
|
|
20240822,120200,4373446380,2945,2950,2950,2940,1216
|
|
20240822,120100,4369869535,2950,2950,2955,2945,4290
|
|
20240822,120000,4357214800,2950,2945,2950,2945,396
|
|
20240822,115900,4356047315,2945,2940,2945,2940,894
|
|
20240822,115800,4353415875,2940,2940,2940,2940,1418
|
|
20240822,115700,4349246955,2940,2940,2940,2940,1941
|
|
20240822,115600,4343540415,2945,2940,2945,2940,562
|
|
20240822,115500,4341888035,2945,2950,2950,2945,2338
|
|
20240822,115400,4335001735,2950,2950,2950,2945,591
|
|
20240822,115300,4333259220,2950,2945,2950,2945,804
|
|
20240822,115200,4330887470,2945,2945,2945,2945,133
|
|
20240822,115100,4330495785,2945,2950,2950,2945,211
|
|
20240822,115000,4329873385,2945,2955,2955,2945,291
|
|
20240822,114900,4329016350,2950,2955,2955,2950,1038
|
|
20240822,114800,4325949380,2950,2950,2955,2950,291
|
|
20240822,114700,4325090725,2950,2945,2950,2945,1110
|
|
20240822,114600,4321817360,2950,2950,2950,2945,150
|
|
20240822,114500,4321375080,2950,2950,2950,2945,149
|
|
20240822,114400,4320936265,2945,2945,2950,2945,170
|
|
20240822,114300,4320435605,2950,2945,2950,2940,1429
|
|
20240822,114200,4316227220,2945,2945,2945,2940,779
|
|
20240822,114100,4313936950,2940,2945,2945,2940,647
|
|
20240822,114000,4312033695,2945,2940,2945,2940,6
|
|
20240822,113900,4312016040,2945,2940,2945,2940,93
|
|
20240822,113800,4311742230,2945,2935,2945,2930,1164
|
|
20240822,113700,4308314825,2945,2945,2950,2930,8139
|
|
20240822,113600,4284443135,2945,2945,2950,2940,1058
|
|
20240822,113500,4281328080,2945,2950,2950,2945,628
|
|
20240822,113400,4279475515,2950,2945,2950,2945,2305
|
|
20240822,113300,4272686145,2945,2945,2945,2935,61
|
|
20240822,113200,4272506915,2945,2935,2945,2935,5401
|
|
20240822,113100,4256643620,2940,2945,2945,2935,3525
|
|
20240822,113000,4246285565,2945,2940,2945,2940,2117
|
|
20240822,112900,4240061475,2940,2940,2940,2940,3195
|
|
20240822,112800,4230668175,2940,2945,2945,2940,733
|
|
20240822,112700,4228509555,2945,2950,2950,2945,439
|
|
20240822,112600,4227216650,2950,2945,2950,2945,1620
|
|
20240822,112500,4222445650,2945,2945,2945,2945,1142
|
|
20240822,112400,4219082460,2945,2945,2950,2945,936
|
|
20240822,112300,4216325935,2950,2950,2950,2945,471
|
|
20240822,112200,4214938775,2950,2950,2950,2950,10
|
|
20240822,112100,4214909275,2950,2945,2950,2945,1142
|
|
20240822,112000,4211541085,2945,2945,2950,2940,2054
|
|
20240822,111900,4205496005,2945,2940,2950,2935,4345
|
|
20240822,111800,4192710780,2940,2945,2945,2935,2823
|
|
20240822,111700,4184410360,2940,2940,2950,2940,558
|
|
20240822,111600,4182768935,2940,2950,2955,2935,27654
|
|
20240822,111500,4101398890,2950,2960,2960,2950,7705
|
|
20240822,111400,4078642755,2960,2970,2970,2955,26562
|
|
20240822,111300,3999958140,2970,2970,2970,2965,1198
|
|
20240822,111200,3996400120,2965,2965,2970,2965,4801
|
|
20240822,111100,3982165130,2965,2970,2975,2965,4074
|
|
20240822,111000,3970065490,2970,2975,2975,2970,54
|
|
20240822,110900,3969905100,2970,2980,2980,2970,4432
|
|
20240822,110800,3956720900,2980,2980,2980,2975,991
|
|
20240822,110700,3953771660,2975,2980,2980,2975,124
|
|
20240822,110600,3953402320,2985,2980,2985,2975,1535
|
|
20240822,110500,3948830775,2985,2985,2985,2985,47
|
|
20240822,110400,3948690480,2985,2985,2985,2985,71
|
|
20240822,110300,3948478545,2985,2980,2985,2980,119
|
|
20240822,110200,3948123415,2980,2975,2980,2970,4684
|
|
20240822,110100,3934184915,2975,2980,2980,2970,1901
|
|
20240822,110000,3928530415,2975,2975,2980,2970,4709
|
|
20240822,105900,3914522010,2975,2970,2975,2970,1280
|
|
20240822,105800,3910720355,2970,2970,2970,2970,4222
|
|
20240822,105700,3898181015,2975,2970,2975,2970,262
|
|
20240822,105600,3897402555,2975,2970,2975,2970,378
|
|
20240822,105500,3896278770,2965,2965,2975,2965,7849
|
|
20240822,105400,3872969920,2965,2975,2980,2965,12983
|
|
20240822,105300,3834447315,2980,2970,2980,2970,4238
|
|
20240822,105200,3821850560,2975,2980,2980,2970,4446
|
|
20240822,105100,3808639050,2975,2975,2980,2970,2625
|
|
20240822,105000,3800829675,2970,2975,2975,2970,2938
|
|
20240822,104900,3792101305,2970,2975,2980,2970,5756
|
|
20240822,104800,3775003355,2980,2975,2980,2975,166
|
|
20240822,104700,3774509390,2985,2985,2985,2975,10445
|
|
20240822,104600,3743426295,2980,2980,2985,2980,1371
|
|
20240822,104500,3739335150,2985,2985,2990,2980,334
|
|
20240822,104400,3738338735,2990,2985,2990,2980,154
|
|
20240822,104300,3737879665,2990,2990,2990,2985,11
|
|
20240822,104200,3737846785,2990,2980,2990,2975,2195
|
|
20240822,104100,3731306040,2975,2980,2980,2975,397
|
|
20240822,104000,3730124290,2980,2975,2985,2975,326
|
|
20240822,103900,3729153550,2980,2985,2985,2970,10039
|
|
20240822,103800,3699272610,2985,2985,2990,2985,635
|
|
20240822,103700,3697377125,2985,2990,2990,2985,379
|
|
20240822,103600,3696245790,2990,2985,2990,2985,24
|
|
20240822,103500,3696174075,2990,2990,3000,2980,6565
|
|
20240822,103400,3676587045,2995,3000,3000,2985,5853
|
|
20240822,103300,3659076755,3000,3030,3030,2995,13857
|
|
20240822,103200,3617438245,3035,3010,3035,3000,22014
|
|
20240822,103100,3550891760,3010,3015,3015,3000,8038
|
|
20240822,103000,3526702490,3010,2995,3010,2990,3375
|
|
20240822,102900,3516586930,2995,2995,3000,2990,327
|
|
20240822,102800,3515607715,2995,3005,3005,2990,7695
|
|
20240822,102700,3492574960,3005,3005,3005,2995,480
|
|
20240822,102600,3491135550,2995,2995,3020,2995,15087
|
|
20240822,102500,3445767835,2995,2985,2995,2985,2180
|
|
20240822,102400,3439246435,2985,2990,2990,2985,1524
|
|
20240822,102300,3434694460,2985,2990,2990,2985,1240
|
|
20240822,102200,3430986975,2990,2985,2990,2980,282
|
|
20240822,102100,3430145245,2985,2985,2985,2985,701
|
|
20240822,102000,3428052760,2985,2985,2990,2985,723
|
|
20240822,101900,3425894325,2990,2990,2990,2985,1393
|
|
20240822,101800,3421736080,2990,2985,2990,2985,347
|
|
20240822,101700,3420698750,2990,2990,2990,2985,16
|
|
20240822,101600,3420650925,2990,2985,2990,2985,775
|
|
20240822,101500,3418336535,2990,2985,2990,2985,1659
|
|
20240822,101400,3413384365,2985,2975,2985,2975,13988
|
|
20240822,101300,3371647735,2980,2970,2980,2970,3918
|
|
20240822,101200,3360005910,2975,2970,2975,2970,335
|
|
20240822,101100,3359010905,2970,2970,2975,2970,2246
|
|
20240822,101000,3352338395,2970,2970,2970,2965,3737
|
|
20240822,100900,3341252890,2975,2975,2980,2965,24628
|
|
20240822,100800,3268092015,2975,2980,2980,2975,916
|
|
20240822,100700,3265366805,2980,2980,2985,2975,2431
|
|
20240822,100600,3258120265,2985,2980,2985,2980,467
|
|
20240822,100500,3256728475,2985,2970,2985,2970,3005
|
|
20240822,100400,3247791280,2970,2980,2980,2970,16503
|
|
20240822,100300,3198750110,2980,2980,2980,2980,1717
|
|
20240822,100200,3193633450,2980,2980,2980,2980,1569
|
|
20240822,100100,3188957830,2980,2980,2980,2975,8408
|
|
20240822,100000,3163936885,2980,2985,2985,2980,662
|
|
20240822,095900,3161961570,2985,2980,2985,2975,733
|
|
20240822,095800,3159777325,2975,2990,2995,2975,14683
|
|
20240822,095700,3116028840,2995,2990,2995,2990,224
|
|
20240822,095600,3115358970,2995,2990,2995,2990,380
|
|
20240822,095500,3114222760,2990,2975,2990,2975,5198
|
|
20240822,095400,3098724760,2975,2980,2985,2975,14797
|
|
20240822,095300,3054630070,2980,2990,2995,2980,16479
|
|
20240822,095200,3005434185,2990,2995,2995,2990,3263
|
|
20240822,095100,2995677115,2995,2995,2995,2990,6367
|
|
20240822,095000,2976618810,2995,2995,2995,2990,3954
|
|
20240822,094900,2964789230,2990,2995,2995,2990,22854
|
|
20240822,094800,2896371030,3000,3000,3005,2995,10908
|
|
20240822,094700,2863680250,3005,3000,3005,2995,8805
|
|
20240822,094600,2837274885,2995,3005,3005,2995,32540
|
|
20240822,094500,2739593990,3005,3015,3015,3005,1452
|
|
20240822,094400,2735223765,3015,3010,3015,3010,663
|
|
20240822,094300,2733228030,3010,3010,3010,3005,12630
|
|
20240822,094200,2695231455,3010,3015,3015,3010,11380
|
|
20240822,094100,2660937140,3015,3020,3025,3015,35674
|
|
20240822,094000,2553213955,3020,3020,3025,3020,7728
|
|
20240822,093900,2529873875,3025,3020,3025,3020,6720
|
|
20240822,093800,2509573300,3025,3025,3025,3020,1599
|
|
20240822,093700,2504741875,3025,3020,3025,3020,1479
|
|
20240822,093600,2500273575,3025,3020,3025,3020,1325
|
|
20240822,093500,2496270525,3020,3025,3030,3020,8012
|
|
20240822,093400,2472049835,3025,3025,3030,3020,15456
|
|
20240822,093300,2425341140,3025,3030,3030,3020,3402
|
|
20240822,093200,2415045170,3030,3035,3040,3020,9844
|
|
20240822,093100,2385238605,3040,3040,3040,3030,3152
|
|
20240822,093000,2375678190,3035,3035,3040,3035,1106
|
|
20240822,092900,2372321240,3035,3050,3050,3030,7982
|
|
20240822,092800,2348088700,3045,3055,3055,3045,3877
|
|
20240822,092700,2336269480,3055,3040,3055,3040,11850
|
|
20240822,092600,2300181005,3040,3035,3040,3030,4399
|
|
20240822,092500,2286834485,3040,3025,3045,3025,11821
|
|
20240822,092400,2250955285,3025,3030,3030,3015,13730
|
|
20240822,092300,2209494705,3030,3030,3035,3030,1165
|
|
20240822,092200,2205964750,3030,3035,3040,3030,2474
|
|
20240822,092100,2198460795,3040,3045,3050,3035,7013
|
|
20240822,092000,2177139045,3045,3035,3045,3030,8016
|
|
20240822,091900,2152773880,3030,3020,3040,3020,4275
|
|
20240822,091800,2139809825,3020,3035,3040,3015,6191
|
|
20240822,091700,2121081910,3035,3030,3040,3030,6065
|
|
20240822,091600,2102674725,3030,3010,3030,3010,11082
|
|
20240822,091500,2069212690,3010,3015,3025,3010,28526
|
|
20240822,091400,1983225120,3025,3025,3035,3015,11142
|
|
20240822,091300,1949516805,3030,3035,3040,3020,11916
|
|
20240822,091200,1913372905,3045,3035,3045,3035,10209
|
|
20240822,091100,1882335625,3040,3040,3055,3025,10730
|
|
20240822,091000,1849704910,3050,3010,3050,3010,26359
|
|
20240822,090900,1770090215,3010,3030,3030,3010,40313
|
|
20240822,090800,1648263685,3030,3035,3035,3030,12702
|
|
20240822,090700,1609739935,3035,3035,3060,3030,19555
|
|
20240822,090600,1550355630,3030,3080,3080,3025,71950
|
|
20240822,090500,1331427920,3070,3070,3080,3055,42315
|
|
20240822,090400,1201635530,3065,3090,3100,3065,49535
|
|
20240822,090300,1049186980,3095,3130,3130,3085,82016
|
|
20240822,090200,794684155,3130,3105,3140,3090,46904
|
|
20240822,090100,648186125,3090,3130,3135,3090,65949
|
|
20240822,090000,442799555,3130,3120,3150,3120,141384
|