666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,200200,2515020740,5930,5930,5930,5930,0
|
|
20240822,200100,2515020740,5930,5930,5930,5930,0
|
|
20240822,200000,2515020740,5930,5930,5930,5930,0
|
|
20240822,195900,2515020740,5930,5930,5930,5930,0
|
|
20240822,195800,2515020740,5930,5930,5930,5930,0
|
|
20240822,195700,2515020740,5930,5930,5930,5930,0
|
|
20240822,195600,2515020740,5930,5930,5930,5930,0
|
|
20240822,195500,2515020740,5930,5930,5930,5930,0
|
|
20240822,195400,2515020740,5930,5930,5930,5930,0
|
|
20240822,195300,2515020740,5930,5930,5930,5930,0
|
|
20240822,195200,2515020740,5930,5930,5930,5930,0
|
|
20240822,195100,2515020740,5930,5930,5930,5930,0
|
|
20240822,195000,2515020740,5930,5930,5930,5930,0
|
|
20240822,194900,2515020740,5930,5930,5930,5930,0
|
|
20240822,194800,2515020740,5930,5930,5930,5930,0
|
|
20240822,194700,2515020740,5930,5930,5930,5930,0
|
|
20240822,194600,2515020740,5930,5930,5930,5930,0
|
|
20240822,194500,2515020740,5930,5930,5930,5930,0
|
|
20240822,194400,2515020740,5930,5930,5930,5930,0
|
|
20240822,194300,2515020740,5930,5930,5930,5930,0
|
|
20240822,194200,2515020740,5930,5930,5930,5930,0
|
|
20240822,194100,2515020740,5930,5930,5930,5930,0
|
|
20240822,194000,2515020740,5930,5930,5930,5930,0
|
|
20240822,193900,2515020740,5930,5930,5930,5930,0
|
|
20240822,193800,2515020740,5930,5930,5930,5930,0
|
|
20240822,193700,2515020740,5930,5930,5930,5930,0
|
|
20240822,193600,2515020740,5930,5930,5930,5930,0
|
|
20240822,193500,2515020740,5930,5930,5930,5930,0
|
|
20240822,193400,2515020740,5930,5930,5930,5930,0
|
|
20240822,193300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,193200,2515020740,5930,5930,5930,5930,0
|
|
20240822,193100,2515020740,5930,5930,5930,5930,0
|
|
20240822,193000,2515020740,5930,5930,5930,5930,0
|
|
20240822,192900,2515020740,5930,5930,5930,5930,0
|
|
20240822,192800,2515020740,5930,5930,5930,5930,0
|
|
20240822,192700,2515020740,5930,5930,5930,5930,0
|
|
20240822,192600,2515020740,5930,5930,5930,5930,0
|
|
20240822,192500,2515020740,5930,5930,5930,5930,0
|
|
20240822,192400,2515020740,5930,5930,5930,5930,0
|
|
20240822,192300,2515020740,5930,5930,5930,5930,0
|
|
20240822,192200,2515020740,5930,5930,5930,5930,0
|
|
20240822,192100,2515020740,5930,5930,5930,5930,0
|
|
20240822,192000,2515020740,5930,5930,5930,5930,0
|
|
20240822,191900,2515020740,5930,5930,5930,5930,0
|
|
20240822,191800,2515020740,5930,5930,5930,5930,0
|
|
20240822,191700,2515020740,5930,5930,5930,5930,0
|
|
20240822,191600,2515020740,5930,5930,5930,5930,0
|
|
20240822,191500,2515020740,5930,5930,5930,5930,0
|
|
20240822,191400,2515020740,5930,5930,5930,5930,0
|
|
20240822,191300,2515020740,5930,5930,5930,5930,0
|
|
20240822,191200,2515020740,5930,5930,5930,5930,0
|
|
20240822,191100,2515020740,5930,5930,5930,5930,0
|
|
20240822,191000,2515020740,5930,5930,5930,5930,0
|
|
20240822,190900,2515020740,5930,5930,5930,5930,0
|
|
20240822,190800,2515020740,5930,5930,5930,5930,0
|
|
20240822,190700,2515020740,5930,5930,5930,5930,0
|
|
20240822,190600,2515020740,5930,5930,5930,5930,0
|
|
20240822,190500,2515020740,5930,5930,5930,5930,0
|
|
20240822,190400,2515020740,5930,5930,5930,5930,0
|
|
20240822,190300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,190200,2515020740,5930,5930,5930,5930,0
|
|
20240822,190100,2515020740,5930,5930,5930,5930,0
|
|
20240822,190000,2515020740,5930,5930,5930,5930,0
|
|
20240822,185900,2515020740,5930,5930,5930,5930,0
|
|
20240822,185800,2515020740,5930,5930,5930,5930,0
|
|
20240822,185700,2515020740,5930,5930,5930,5930,0
|
|
20240822,185600,2515020740,5930,5930,5930,5930,0
|
|
20240822,185500,2515020740,5930,5930,5930,5930,0
|
|
20240822,185400,2515020740,5930,5930,5930,5930,0
|
|
20240822,185300,2515020740,5930,5930,5930,5930,0
|
|
20240822,185200,2515020740,5930,5930,5930,5930,0
|
|
20240822,185100,2515020740,5930,5930,5930,5930,0
|
|
20240822,185000,2515020740,5930,5930,5930,5930,0
|
|
20240822,184900,2515020740,5930,5930,5930,5930,0
|
|
20240822,184800,2515020740,5930,5930,5930,5930,0
|
|
20240822,184700,2515020740,5930,5930,5930,5930,0
|
|
20240822,184600,2515020740,5930,5930,5930,5930,0
|
|
20240822,184500,2515020740,5930,5930,5930,5930,0
|
|
20240822,184400,2515020740,5930,5930,5930,5930,0
|
|
20240822,184300,2515020740,5930,5930,5930,5930,0
|
|
20240822,184200,2515020740,5930,5930,5930,5930,0
|
|
20240822,184100,2515020740,5930,5930,5930,5930,0
|
|
20240822,184000,2515020740,5930,5930,5930,5930,0
|
|
20240822,183900,2515020740,5930,5930,5930,5930,0
|
|
20240822,183800,2515020740,5930,5930,5930,5930,0
|
|
20240822,183700,2515020740,5930,5930,5930,5930,0
|
|
20240822,183600,2515020740,5930,5930,5930,5930,0
|
|
20240822,183500,2515020740,5930,5930,5930,5930,0
|
|
20240822,183400,2515020740,5930,5930,5930,5930,0
|
|
20240822,183300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,183200,2515020740,5930,5930,5930,5930,0
|
|
20240822,183100,2515020740,5930,5930,5930,5930,0
|
|
20240822,183000,2515020740,5930,5930,5930,5930,0
|
|
20240822,182900,2515020740,5930,5930,5930,5930,0
|
|
20240822,182800,2515020740,5930,5930,5930,5930,0
|
|
20240822,182700,2515020740,5930,5930,5930,5930,0
|
|
20240822,182600,2515020740,5930,5930,5930,5930,0
|
|
20240822,182500,2515020740,5930,5930,5930,5930,0
|
|
20240822,182400,2515020740,5930,5930,5930,5930,0
|
|
20240822,182300,2515020740,5930,5930,5930,5930,0
|
|
20240822,182200,2515020740,5930,5930,5930,5930,0
|
|
20240822,182100,2515020740,5930,5930,5930,5930,0
|
|
20240822,182000,2515020740,5930,5930,5930,5930,0
|
|
20240822,181900,2515020740,5930,5930,5930,5930,0
|
|
20240822,181800,2515020740,5930,5930,5930,5930,0
|
|
20240822,181700,2515020740,5930,5930,5930,5930,0
|
|
20240822,181600,2515020740,5930,5930,5930,5930,0
|
|
20240822,181500,2515020740,5930,5930,5930,5930,0
|
|
20240822,181400,2515020740,5930,5930,5930,5930,0
|
|
20240822,181300,2515020740,5930,5930,5930,5930,0
|
|
20240822,181200,2515020740,5930,5930,5930,5930,0
|
|
20240822,181100,2515020740,5930,5930,5930,5930,0
|
|
20240822,181000,2515020740,5930,5930,5930,5930,0
|
|
20240822,180900,2515020740,5930,5930,5930,5930,0
|
|
20240822,180800,2515020740,5930,5930,5930,5930,0
|
|
20240822,180700,2515020740,5930,5930,5930,5930,0
|
|
20240822,180600,2515020740,5930,5930,5930,5930,0
|
|
20240822,180500,2515020740,5930,5930,5930,5930,0
|
|
20240822,180400,2515020740,5930,5930,5930,5930,0
|
|
20240822,180300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,180200,2515020740,5930,5930,5930,5930,0
|
|
20240822,180100,2515020740,5930,5930,5930,5930,0
|
|
20240822,180000,2515020740,5930,5930,5930,5930,0
|
|
20240822,175900,2515020740,5930,5930,5930,5930,0
|
|
20240822,175800,2515020740,5930,5930,5930,5930,0
|
|
20240822,175700,2515020740,5930,5930,5930,5930,0
|
|
20240822,175600,2515020740,5930,5930,5930,5930,0
|
|
20240822,175500,2515020740,5930,5930,5930,5930,0
|
|
20240822,175400,2515020740,5930,5930,5930,5930,0
|
|
20240822,175300,2515020740,5930,5930,5930,5930,0
|
|
20240822,175200,2515020740,5930,5930,5930,5930,0
|
|
20240822,175100,2515020740,5930,5930,5930,5930,0
|
|
20240822,175000,2515020740,5930,5930,5930,5930,0
|
|
20240822,174900,2515020740,5930,5930,5930,5930,0
|
|
20240822,174800,2515020740,5930,5930,5930,5930,0
|
|
20240822,174700,2515020740,5930,5930,5930,5930,0
|
|
20240822,174600,2515020740,5930,5930,5930,5930,0
|
|
20240822,174500,2515020740,5930,5930,5930,5930,0
|
|
20240822,174400,2515020740,5930,5930,5930,5930,0
|
|
20240822,174300,2515020740,5930,5930,5930,5930,0
|
|
20240822,174200,2515020740,5930,5930,5930,5930,0
|
|
20240822,174100,2515020740,5930,5930,5930,5930,0
|
|
20240822,174000,2515020740,5930,5930,5930,5930,0
|
|
20240822,173900,2515020740,5930,5930,5930,5930,0
|
|
20240822,173800,2515020740,5930,5930,5930,5930,0
|
|
20240822,173700,2515020740,5930,5930,5930,5930,0
|
|
20240822,173600,2515020740,5930,5930,5930,5930,0
|
|
20240822,173500,2515020740,5930,5930,5930,5930,0
|
|
20240822,173400,2515020740,5930,5930,5930,5930,0
|
|
20240822,173300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,173200,2515020740,5930,5930,5930,5930,0
|
|
20240822,173100,2515020740,5930,5930,5930,5930,0
|
|
20240822,173000,2515020740,5930,5930,5930,5930,0
|
|
20240822,172900,2515020740,5930,5930,5930,5930,0
|
|
20240822,172800,2515020740,5930,5930,5930,5930,0
|
|
20240822,172700,2515020740,5930,5930,5930,5930,0
|
|
20240822,172600,2515020740,5930,5930,5930,5930,0
|
|
20240822,172500,2515020740,5930,5930,5930,5930,0
|
|
20240822,172400,2515020740,5930,5930,5930,5930,0
|
|
20240822,172300,2515020740,5930,5930,5930,5930,0
|
|
20240822,172200,2515020740,5930,5930,5930,5930,0
|
|
20240822,172100,2515020740,5930,5930,5930,5930,0
|
|
20240822,172000,2515020740,5930,5930,5930,5930,0
|
|
20240822,171900,2515020740,5930,5930,5930,5930,0
|
|
20240822,171800,2515020740,5930,5930,5930,5930,0
|
|
20240822,171700,2515020740,5930,5930,5930,5930,0
|
|
20240822,171600,2515020740,5930,5930,5930,5930,0
|
|
20240822,171500,2515020740,5930,5930,5930,5930,0
|
|
20240822,171400,2515020740,5930,5930,5930,5930,0
|
|
20240822,171300,2515020740,5930,5930,5930,5930,0
|
|
20240822,171200,2515020740,5930,5930,5930,5930,0
|
|
20240822,171100,2515020740,5930,5930,5930,5930,0
|
|
20240822,171000,2515020740,5930,5930,5930,5930,0
|
|
20240822,170900,2515020740,5930,5930,5930,5930,0
|
|
20240822,170800,2515020740,5930,5930,5930,5930,0
|
|
20240822,170700,2515020740,5930,5930,5930,5930,0
|
|
20240822,170600,2515020740,5930,5930,5930,5930,0
|
|
20240822,170500,2515020740,5930,5930,5930,5930,0
|
|
20240822,170400,2515020740,5930,5930,5930,5930,0
|
|
20240822,170300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,170200,2515020740,5930,5930,5930,5930,0
|
|
20240822,170100,2515020740,5930,5930,5930,5930,0
|
|
20240822,170000,2515020740,5930,5930,5930,5930,0
|
|
20240822,165900,2515020740,5930,5930,5930,5930,0
|
|
20240822,165800,2515020740,5930,5930,5930,5930,0
|
|
20240822,165700,2515020740,5930,5930,5930,5930,0
|
|
20240822,165600,2515020740,5930,5930,5930,5930,0
|
|
20240822,165500,2515020740,5930,5930,5930,5930,0
|
|
20240822,165400,2515020740,5930,5930,5930,5930,0
|
|
20240822,165300,2515020740,5930,5930,5930,5930,0
|
|
20240822,165200,2515020740,5930,5930,5930,5930,0
|
|
20240822,165100,2515020740,5930,5930,5930,5930,0
|
|
20240822,165000,2515020740,5930,5930,5930,5930,0
|
|
20240822,164900,2515020740,5930,5930,5930,5930,0
|
|
20240822,164800,2515020740,5930,5930,5930,5930,0
|
|
20240822,164700,2515020740,5930,5930,5930,5930,0
|
|
20240822,164600,2515020740,5930,5930,5930,5930,0
|
|
20240822,164500,2515020740,5930,5930,5930,5930,0
|
|
20240822,164400,2515020740,5930,5930,5930,5930,0
|
|
20240822,164300,2515020740,5930,5930,5930,5930,0
|
|
20240822,164200,2515020740,5930,5930,5930,5930,0
|
|
20240822,164100,2515020740,5930,5930,5930,5930,0
|
|
20240822,164000,2515020740,5930,5930,5930,5930,0
|
|
20240822,163900,2515020740,5930,5930,5930,5930,0
|
|
20240822,163800,2515020740,5930,5930,5930,5930,0
|
|
20240822,163700,2515020740,5930,5930,5930,5930,0
|
|
20240822,163600,2515020740,5930,5930,5930,5930,0
|
|
20240822,163500,2515020740,5930,5930,5930,5930,0
|
|
20240822,163400,2515020740,5930,5930,5930,5930,0
|
|
20240822,163300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,163200,2515020740,5930,5930,5930,5930,0
|
|
20240822,163100,2515020740,5930,5930,5930,5930,0
|
|
20240822,163000,2515020740,5930,5930,5930,5930,0
|
|
20240822,162900,2515020740,5930,5930,5930,5930,0
|
|
20240822,162800,2515020740,5930,5930,5930,5930,0
|
|
20240822,162700,2515020740,5930,5930,5930,5930,0
|
|
20240822,162600,2515020740,5930,5930,5930,5930,0
|
|
20240822,162500,2515020740,5930,5930,5930,5930,0
|
|
20240822,162400,2515020740,5930,5930,5930,5930,0
|
|
20240822,162300,2515020740,5930,5930,5930,5930,0
|
|
20240822,162200,2515020740,5930,5930,5930,5930,0
|
|
20240822,162100,2515020740,5930,5930,5930,5930,0
|
|
20240822,162000,2515020740,5930,5930,5930,5930,0
|
|
20240822,161900,2515020740,5930,5930,5930,5930,0
|
|
20240822,161800,2515020740,5930,5930,5930,5930,0
|
|
20240822,161700,2515020740,5930,5930,5930,5930,0
|
|
20240822,161600,2515020740,5930,5930,5930,5930,0
|
|
20240822,161500,2515020740,5930,5930,5930,5930,0
|
|
20240822,161400,2515020740,5930,5930,5930,5930,0
|
|
20240822,161300,2515020740,5930,5930,5930,5930,0
|
|
20240822,161200,2515020740,5930,5930,5930,5930,0
|
|
20240822,161100,2515020740,5930,5930,5930,5930,0
|
|
20240822,161000,2515020740,5930,5930,5930,5930,0
|
|
20240822,160900,2515020740,5930,5930,5930,5930,0
|
|
20240822,160800,2515020740,5930,5930,5930,5930,0
|
|
20240822,160700,2515020740,5930,5930,5930,5930,0
|
|
20240822,160600,2515020740,5930,5930,5930,5930,0
|
|
20240822,160500,2515020740,5930,5930,5930,5930,0
|
|
20240822,160400,2515020740,5930,5930,5930,5930,0
|
|
20240822,160300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,160200,2515020740,5930,5930,5930,5930,0
|
|
20240822,160100,2515020740,5930,5930,5930,5930,0
|
|
20240822,160000,2515020740,5930,5930,5930,5930,0
|
|
20240822,155900,2515020740,5930,5930,5930,5930,0
|
|
20240822,155800,2515020740,5930,5930,5930,5930,0
|
|
20240822,155700,2515020740,5930,5930,5930,5930,0
|
|
20240822,155600,2515020740,5930,5930,5930,5930,0
|
|
20240822,155500,2515020740,5930,5930,5930,5930,0
|
|
20240822,155400,2515020740,5930,5930,5930,5930,0
|
|
20240822,155300,2515020740,5930,5930,5930,5930,0
|
|
20240822,155200,2515020740,5930,5930,5930,5930,0
|
|
20240822,155100,2515020740,5930,5930,5930,5930,0
|
|
20240822,155000,2515020740,5930,5930,5930,5930,0
|
|
20240822,154900,2515020740,5930,5930,5930,5930,0
|
|
20240822,154800,2515020740,5930,5930,5930,5930,0
|
|
20240822,154700,2515020740,5930,5930,5930,5930,0
|
|
20240822,154600,2515020740,5930,5930,5930,5930,0
|
|
20240822,154500,2515020740,5930,5930,5930,5930,0
|
|
20240822,154400,2515020740,5930,5930,5930,5930,0
|
|
20240822,154300,2515020740,5930,5930,5930,5930,0
|
|
20240822,154200,2515020740,5930,5930,5930,5930,0
|
|
20240822,154100,2515020740,5930,5930,5930,5930,0
|
|
20240822,154000,2515020740,5930,5930,5930,5930,0
|
|
20240822,153900,2515020740,5930,5930,5930,5930,0
|
|
20240822,153800,2515020740,5930,5930,5930,5930,0
|
|
20240822,153700,2515020740,5930,5930,5930,5930,0
|
|
20240822,153600,2515020740,5930,5930,5930,5930,0
|
|
20240822,153500,2515020740,5930,5930,5930,5930,0
|
|
20240822,153400,2515020740,5930,5930,5930,5930,0
|
|
20240822,153300,2515020740,5930,5930,5930,5930,7470
|
|
20240822,153200,2515020740,5930,5930,5930,5930,0
|
|
20240822,153100,2515020740,5930,5930,5930,5930,0
|
|
20240822,153000,2515020740,5930,5930,5930,5930,7470
|
|
20240822,152900,2470723640,5900,5900,5900,5900,0
|
|
20240822,152800,2470723640,5900,5900,5900,5900,0
|
|
20240822,152700,2470723640,5900,5900,5900,5900,0
|
|
20240822,152600,2470723640,5900,5900,5900,5900,0
|
|
20240822,152500,2470723640,5900,5900,5900,5900,0
|
|
20240822,152400,2470723640,5900,5900,5900,5900,0
|
|
20240822,152300,2470723640,5900,5900,5900,5900,0
|
|
20240822,152200,2470723640,5900,5900,5900,5900,0
|
|
20240822,152100,2470723640,5900,5900,5900,5900,0
|
|
20240822,152000,2470723640,5900,5900,5900,5900,0
|
|
20240822,151900,2470723640,5900,5860,5900,5860,1894
|
|
20240822,151800,2459587700,5870,5870,5870,5870,1079
|
|
20240822,151700,2453253970,5860,5870,5880,5860,1678
|
|
20240822,151600,2443389860,5880,5860,5880,5860,385
|
|
20240822,151500,2441126290,5860,5870,5880,5850,1639
|
|
20240822,151400,2431520290,5870,5880,5880,5870,220
|
|
20240822,151300,2430227690,5880,5880,5880,5880,1
|
|
20240822,151200,2430221810,5870,5870,5880,5870,1236
|
|
20240822,151100,2422966480,5860,5860,5860,5860,3
|
|
20240822,151000,2422948900,5860,5850,5860,5850,1546
|
|
20240822,150900,2413889620,5850,5840,5850,5840,211
|
|
20240822,150800,2412657050,5840,5840,5840,5840,1374
|
|
20240822,150700,2404632890,5860,5840,5860,5840,287
|
|
20240822,150600,2402956070,5840,5840,5840,5840,1090
|
|
20240822,150500,2396590470,5840,5860,5860,5840,399
|
|
20240822,150400,2394256330,5850,5850,5850,5840,4940
|
|
20240822,150300,2365357360,5850,5850,5850,5850,215
|
|
20240822,150200,2364099610,5850,5860,5860,5850,4
|
|
20240822,150100,2364076190,5850,5850,5850,5850,302
|
|
20240822,150000,2362309490,5860,5860,5860,5860,5
|
|
20240822,145900,2362280190,5860,5850,5860,5850,30
|
|
20240822,145800,2362104590,5850,5860,5860,5850,404
|
|
20240822,145700,2359737260,5860,5870,5870,5860,19
|
|
20240822,145600,2359625850,5870,5860,5870,5860,306
|
|
20240822,145500,2357832630,5860,5870,5870,5860,6
|
|
20240822,145400,2357797420,5870,5870,5870,5870,45
|
|
20240822,145300,2357533270,5870,5870,5870,5870,1
|
|
20240822,145200,2357527400,5860,5850,5860,5850,214
|
|
20240822,145100,2356275420,5870,5870,5870,5870,0
|
|
20240822,145000,2356275420,5870,5850,5870,5850,4
|
|
20240822,144900,2356251980,5850,5850,5860,5850,1118
|
|
20240822,144800,2349700680,5850,5850,5850,5850,0
|
|
20240822,144700,2349700680,5850,5860,5860,5850,44
|
|
20240822,144600,2349443180,5860,5850,5860,5850,405
|
|
20240822,144500,2347072920,5850,5860,5860,5850,804
|
|
20240822,144400,2342361500,5860,5860,5860,5860,801
|
|
20240822,144300,2337667640,5880,5870,5880,5860,115
|
|
20240822,144200,2336992590,5870,5870,5880,5870,909
|
|
20240822,144100,2331656740,5870,5860,5870,5860,311
|
|
20240822,144000,2329831270,5860,5860,5860,5860,0
|
|
20240822,143900,2329831270,5860,5860,5860,5860,159
|
|
20240822,143800,2328899530,5860,5870,5870,5860,401
|
|
20240822,143700,2326545680,5880,5870,5880,5870,855
|
|
20240822,143600,2321519280,5870,5860,5870,5860,4
|
|
20240822,143500,2321495820,5870,5870,5890,5870,844
|
|
20240822,143400,2316540660,5880,5870,5880,5870,56
|
|
20240822,143300,2316211390,5890,5880,5890,5870,1474
|
|
20240822,143200,2307549630,5890,5870,5890,5870,64
|
|
20240822,143100,2307173780,5870,5890,5890,5870,2072
|
|
20240822,143000,2294983570,5900,5900,5900,5900,7
|
|
20240822,142900,2294942270,5900,5880,5900,5880,233
|
|
20240822,142800,2293570400,5880,5880,5900,5880,11
|
|
20240822,142700,2293505630,5880,5890,5890,5880,2803
|
|
20240822,142600,2277012980,5890,5900,5900,5890,1453
|
|
20240822,142500,2268444800,5900,5900,5900,5900,8
|
|
20240822,142400,2268397600,5890,5910,5910,5890,101
|
|
20240822,142300,2267802690,5910,5910,5910,5910,104
|
|
20240822,142200,2267188050,5910,5910,5910,5910,3
|
|
20240822,142100,2267170320,5910,5890,5910,5890,1601
|
|
20240822,142000,2257708470,5880,5880,5880,5880,1201
|
|
20240822,141900,2250646590,5910,5910,5910,5880,592
|
|
20240822,141800,2247164370,5900,5890,5900,5890,1337
|
|
20240822,141700,2239279440,5900,5900,5900,5890,812
|
|
20240822,141600,2234496640,5890,5890,5900,5890,1549
|
|
20240822,141500,2225373020,5890,5880,5890,5880,954
|
|
20240822,141400,2219754470,5890,5890,5890,5890,36
|
|
20240822,141300,2219542430,5890,5890,5890,5890,10
|
|
20240822,141200,2219483530,5890,5890,5890,5890,60
|
|
20240822,141100,2219130130,5890,5890,5890,5890,0
|
|
20240822,141000,2219130130,5890,5880,5890,5880,1134
|
|
20240822,140900,2212462040,5880,5880,5880,5880,2283
|
|
20240822,140800,2199038000,5880,5870,5880,5870,391
|
|
20240822,140700,2196742810,5870,5870,5870,5870,256
|
|
20240822,140600,2195240090,5870,5870,5870,5870,10
|
|
20240822,140500,2195181390,5870,5870,5870,5870,268
|
|
20240822,140400,2193608230,5870,5870,5870,5870,1
|
|
20240822,140300,2193602360,5860,5860,5860,5860,741
|
|
20240822,140200,2189260100,5860,5860,5860,5860,322
|
|
20240822,140100,2187373180,5860,5860,5860,5860,0
|
|
20240822,140000,2187373180,5860,5870,5880,5860,216
|
|
20240822,135900,2186106470,5870,5870,5870,5870,61
|
|
20240822,135800,2185748400,5890,5890,5890,5890,0
|
|
20240822,135700,2185748400,5890,5890,5890,5890,0
|
|
20240822,135600,2185748400,5890,5890,5890,5890,0
|
|
20240822,135500,2185748400,5890,5870,5890,5870,425
|
|
20240822,135400,2183253630,5890,5880,5890,5880,50
|
|
20240822,135300,2182959160,5890,5890,5890,5890,2
|
|
20240822,135200,2182947380,5900,5880,5900,5880,121
|
|
20240822,135100,2182235880,5900,5880,5900,5880,246
|
|
20240822,135000,2180789380,5900,5900,5900,5900,25
|
|
20240822,134900,2180641880,5910,5880,5910,5880,189
|
|
20240822,134800,2179527010,5880,5890,5900,5880,741
|
|
20240822,134700,2175164150,5900,5900,5900,5900,0
|
|
20240822,134600,2175164150,5900,5860,5900,5860,213
|
|
20240822,134500,2173912400,5890,5890,5890,5890,108
|
|
20240822,134400,2173276280,5890,5890,5890,5890,425
|
|
20240822,134300,2170773030,5890,5870,5890,5870,1480
|
|
20240822,134200,2162085410,5870,5870,5870,5870,123
|
|
20240822,134100,2161363400,5870,5880,5890,5870,281
|
|
20240822,134000,2159713760,5880,5870,5880,5870,93
|
|
20240822,133900,2159167240,5870,5870,5870,5870,2
|
|
20240822,133800,2159155500,5870,5880,5880,5870,146
|
|
20240822,133700,2158298440,5880,5890,5890,5880,144
|
|
20240822,133600,2157450330,5890,5890,5890,5860,341
|
|
20240822,133500,2155445380,5880,5870,5880,5870,1225
|
|
20240822,133400,2148243600,5870,5860,5870,5860,1045
|
|
20240822,133300,2142119410,5860,5840,5860,5840,1612
|
|
20240822,133200,2132700510,5840,5830,5840,5830,555
|
|
20240822,133100,2129461110,5830,5830,5830,5830,50
|
|
20240822,133000,2129169610,5830,5840,5840,5830,832
|
|
20240822,132900,2124317850,5840,5830,5840,5830,461
|
|
20240822,132800,2121630210,5840,5840,5840,5840,0
|
|
20240822,132700,2121630210,5840,5830,5840,5830,288
|
|
20240822,132600,2119950670,5840,5840,5840,5840,26
|
|
20240822,132500,2119798830,5850,5850,5850,5850,110
|
|
20240822,132400,2119155330,5850,5840,5850,5840,3
|
|
20240822,132300,2119137800,5830,5830,5830,5830,2977
|
|
20240822,132200,2101781890,5830,5820,5830,5820,111
|
|
20240822,132100,2101134860,5820,5830,5830,5820,403
|
|
20240822,132000,2098786370,5830,5830,5830,5830,24
|
|
20240822,131900,2098646450,5830,5830,5830,5820,355
|
|
20240822,131800,2096580210,5800,5800,5800,5800,0
|
|
20240822,131700,2096580210,5800,5800,5800,5800,0
|
|
20240822,131600,2096580210,5800,5810,5830,5800,1881
|
|
20240822,131500,2085657500,5810,5830,5830,5810,1082
|
|
20240822,131400,2079356410,5830,5830,5830,5830,51
|
|
20240822,131300,2079059080,5820,5820,5820,5820,377
|
|
20240822,131200,2076864940,5820,5810,5820,5810,76
|
|
20240822,131100,2076422920,5800,5800,5800,5800,66
|
|
20240822,131000,2076040120,5800,5800,5800,5800,21
|
|
20240822,130900,2075918320,5800,5800,5800,5800,344
|
|
20240822,130800,2073923120,5800,5850,5850,5800,124
|
|
20240822,130700,2073200080,5830,5830,5830,5830,294
|
|
20240822,130600,2071486060,5830,5820,5830,5820,605
|
|
20240822,130500,2067964760,5820,5830,5830,5820,140
|
|
20240822,130400,2067149610,5830,5840,5840,5830,64
|
|
20240822,130300,2066776290,5850,5800,5850,5800,2277
|
|
20240822,130200,2053538440,5790,5790,5790,5790,2543
|
|
20240822,130100,2038814470,5770,5780,5790,5760,174
|
|
20240822,130000,2037808980,5780,5770,5780,5770,386
|
|
20240822,125900,2035578600,5760,5800,5800,5760,123
|
|
20240822,125800,2034869320,5800,5780,5800,5730,5815
|
|
20240822,125700,2001439040,5760,5790,5790,5760,7100
|
|
20240822,125600,1960483180,5800,5800,5800,5800,134
|
|
20240822,125500,1959705980,5800,5800,5800,5800,34
|
|
20240822,125400,1959508780,5800,5810,5810,5800,114
|
|
20240822,125300,1958847250,5810,5810,5810,5810,206
|
|
20240822,125200,1957650390,5800,5790,5800,5780,736
|
|
20240822,125100,1953387940,5790,5780,5790,5780,282
|
|
20240822,125000,1951755460,5780,5770,5790,5770,2609
|
|
20240822,124900,1936650590,5810,5810,5810,5760,17004
|
|
20240822,124800,1838394480,5780,5810,5810,5780,3540
|
|
20240822,124700,1817909880,5810,5830,5850,5790,25870
|
|
20240822,124600,1667691710,5830,5860,5860,5830,4443
|
|
20240822,124500,1641741830,5850,5850,5850,5850,0
|
|
20240822,124400,1641741830,5850,5850,5850,5850,140
|
|
20240822,124300,1640922830,5850,5850,5850,5850,0
|
|
20240822,124200,1640922830,5850,5840,5850,5840,283
|
|
20240822,124100,1639269110,5850,5850,5850,5850,114
|
|
20240822,124000,1638602210,5850,5850,5860,5850,4609
|
|
20240822,123900,1611639340,5860,5870,5870,5860,112
|
|
20240822,123800,1610982900,5870,5880,5880,5860,164
|
|
20240822,123700,1610021330,5880,5880,5880,5880,241
|
|
20240822,123600,1608604250,5870,5870,5870,5870,1
|
|
20240822,123500,1608598380,5860,5860,5860,5860,0
|
|
20240822,123400,1608598380,5860,5860,5860,5860,0
|
|
20240822,123300,1608598380,5860,5860,5860,5860,0
|
|
20240822,123200,1608598380,5860,5870,5870,5860,200
|
|
20240822,123100,1607425380,5860,5860,5860,5860,30
|
|
20240822,123000,1607249580,5860,5870,5870,5850,151
|
|
20240822,122900,1606364680,5880,5870,5880,5870,86
|
|
20240822,122800,1605859800,5870,5850,5870,5850,706
|
|
20240822,122700,1601729580,5860,5860,5860,5860,51
|
|
20240822,122600,1601430720,5860,5860,5860,5860,124
|
|
20240822,122500,1600704080,5860,5860,5860,5860,5
|
|
20240822,122400,1600674780,5860,5860,5860,5860,20
|
|
20240822,122300,1600557580,5860,5860,5860,5860,187
|
|
20240822,122200,1599461760,5860,5860,5860,5860,15
|
|
20240822,122100,1599373860,5860,5860,5860,5850,615
|
|
20240822,122000,1595775460,5860,5850,5860,5850,34
|
|
20240822,121900,1595576240,5850,5860,5860,5850,150
|
|
20240822,121800,1594697540,5850,5860,5860,5850,124
|
|
20240822,121700,1593970940,5850,5850,5860,5850,341
|
|
20240822,121600,1591973790,5850,5850,5850,5850,1443
|
|
20240822,121500,1583532240,5860,5860,5860,5850,1384
|
|
20240822,121400,1575432930,5850,5880,5880,5850,3091
|
|
20240822,121300,1557295840,5880,5880,5880,5880,909
|
|
20240822,121200,1551950920,5880,5880,5880,5880,1162
|
|
20240822,121100,1545118360,5880,5870,5880,5870,12
|
|
20240822,121000,1545047870,5870,5880,5880,5870,69
|
|
20240822,120900,1544642800,5870,5870,5870,5870,522
|
|
20240822,120800,1541578660,5870,5880,5880,5870,468
|
|
20240822,120700,1538831470,5870,5880,5880,5870,11
|
|
20240822,120600,1538766890,5880,5880,5880,5880,1
|
|
20240822,120500,1538761010,5880,5870,5880,5870,116
|
|
20240822,120400,1538079290,5870,5880,5880,5870,2336
|
|
20240822,120300,1524343660,5880,5880,5880,5880,50
|
|
20240822,120200,1524049660,5880,5880,5880,5880,0
|
|
20240822,120100,1524049660,5880,5880,5880,5880,2
|
|
20240822,120000,1524037900,5900,5900,5900,5900,4
|
|
20240822,115900,1524014300,5900,5890,5900,5890,307
|
|
20240822,115800,1522205240,5900,5900,5900,5900,0
|
|
20240822,115700,1522205240,5900,5900,5900,5900,200
|
|
20240822,115600,1521025240,5880,5880,5880,5880,0
|
|
20240822,115500,1521025240,5880,5880,5880,5880,1
|
|
20240822,115400,1521019360,5890,5890,5890,5890,253
|
|
20240822,115300,1519529190,5890,5890,5890,5890,0
|
|
20240822,115200,1519529190,5890,5890,5890,5890,261
|
|
20240822,115100,1517991900,5910,5910,5910,5910,1520
|
|
20240822,115000,1509008700,5910,5910,5910,5910,0
|
|
20240822,114900,1509008700,5910,5890,5910,5890,3062
|
|
20240822,114800,1490937740,5890,5890,5890,5890,235
|
|
20240822,114700,1489553590,5880,5880,5880,5880,241
|
|
20240822,114600,1488136510,5880,5880,5880,5880,0
|
|
20240822,114500,1488136510,5880,5880,5880,5880,0
|
|
20240822,114400,1488136510,5880,5880,5880,5880,0
|
|
20240822,114300,1488136510,5880,5890,5890,5880,24
|
|
20240822,114200,1487995360,5890,5870,5890,5870,1112
|
|
20240822,114100,1481460570,5870,5870,5870,5870,832
|
|
20240822,114000,1476576730,5870,5870,5870,5870,292
|
|
20240822,113900,1474862690,5870,5860,5870,5860,471
|
|
20240822,113800,1472099600,5860,5860,5860,5860,620
|
|
20240822,113700,1468466400,5860,5860,5860,5860,13
|
|
20240822,113600,1468390220,5860,5850,5860,5850,180
|
|
20240822,113500,1467336620,5860,5850,5860,5850,425
|
|
20240822,113400,1464846150,5860,5840,5860,5840,272
|
|
20240822,113300,1463253980,5830,5850,5860,5830,2428
|
|
20240822,113200,1449081100,5840,5870,5870,5840,17201
|
|
20240822,113100,1348418610,5880,5880,5880,5880,161
|
|
20240822,113000,1347471930,5880,5870,5880,5870,361
|
|
20240822,112900,1345351870,5870,5870,5870,5860,169
|
|
20240822,112800,1344359860,5870,5870,5880,5850,10294
|
|
20240822,112700,1284075390,5860,5890,5900,5860,2923
|
|
20240822,112600,1266934780,5890,5890,5900,5870,14408
|
|
20240822,112500,1182171160,5900,5920,5920,5900,8191
|
|
20240822,112400,1133799120,5920,5920,5920,5920,65
|
|
20240822,112300,1133414320,5920,5920,5920,5920,4
|
|
20240822,112200,1133390640,5920,5920,5920,5920,401
|
|
20240822,112100,1131016720,5910,5910,5920,5910,4692
|
|
20240822,112000,1103286150,5920,5920,5920,5910,7115
|
|
20240822,111900,1061165560,5930,5930,5930,5930,50
|
|
20240822,111800,1060869060,5930,5930,5930,5930,203
|
|
20240822,111700,1059665270,5940,5930,5940,5930,321
|
|
20240822,111600,1057761730,5930,5930,5930,5930,100
|
|
20240822,111500,1057168730,5930,5920,5930,5920,213
|
|
20240822,111400,1055907160,5930,5930,5930,5930,2
|
|
20240822,111300,1055895300,5930,5940,5940,5920,2337
|
|
20240822,111200,1042059550,5920,5930,5940,5920,4645
|
|
20240822,111100,1014545640,5930,5930,5940,5920,1101
|
|
20240822,111000,1008022600,5930,5940,5940,5930,172
|
|
20240822,110900,1007001630,5940,5950,5950,5940,101
|
|
20240822,110800,1006401680,5920,5930,5950,5920,410
|
|
20240822,110700,1003970720,5930,5930,5930,5930,1077
|
|
20240822,110600,997584110,5950,5950,5950,5950,35
|
|
20240822,110500,997375860,5930,5940,5940,5930,917
|
|
20240822,110400,991937010,5950,5950,5950,5950,1
|
|
20240822,110300,991931060,5950,5950,5950,5950,0
|
|
20240822,110200,991931060,5950,5940,5950,5940,264
|
|
20240822,110100,990362890,5940,5940,5940,5940,100
|
|
20240822,110000,989768890,5940,5940,5940,5940,294
|
|
20240822,105900,988022530,5940,5940,5940,5930,200
|
|
20240822,105800,986835530,5940,5940,5940,5940,6
|
|
20240822,105700,986799890,5930,5930,5940,5930,1110
|
|
20240822,105600,980212590,5940,5930,5940,5930,78
|
|
20240822,105500,979750040,5930,5920,5930,5920,94
|
|
20240822,105400,979192630,5940,5940,5940,5940,20
|
|
20240822,105300,979073830,5940,5940,5940,5940,0
|
|
20240822,105200,979073830,5940,5920,5940,5920,413
|
|
20240822,105100,976628850,5920,5920,5940,5920,395
|
|
20240822,105000,974289430,5940,5940,5940,5920,5455
|
|
20240822,104900,941984380,5930,5940,5940,5930,11
|
|
20240822,104800,941919050,5940,5940,5940,5940,50
|
|
20240822,104700,941622050,5940,5930,5940,5930,101
|
|
20240822,104600,941023110,5940,5940,5940,5940,0
|
|
20240822,104500,941023110,5940,5940,5940,5940,5
|
|
20240822,104400,940993410,5930,5920,5940,5920,8
|
|
20240822,104300,940946010,5940,5930,5940,5920,8
|
|
20240822,104200,940898560,5920,5920,5920,5920,1311
|
|
20240822,104100,933137440,5920,5930,5930,5920,528
|
|
20240822,104000,930006410,5930,5930,5930,5930,629
|
|
20240822,103900,926276440,5940,5940,5940,5940,203
|
|
20240822,103800,925070620,5940,5940,5940,5940,150
|
|
20240822,103700,924179620,5940,5940,5940,5930,196
|
|
20240822,103600,923015650,5930,5930,5940,5930,422
|
|
20240822,103500,920513180,5950,5950,5950,5950,0
|
|
20240822,103400,920513180,5950,5930,5950,5930,4
|
|
20240822,103300,920489420,5950,5950,5950,5950,450
|
|
20240822,103200,917811920,5950,5930,5950,5920,273
|
|
20240822,103100,916193010,5930,5930,5930,5920,2048
|
|
20240822,103000,904059680,5940,5940,5940,5940,410
|
|
20240822,102900,901624280,5940,5940,5940,5940,21
|
|
20240822,102800,901499540,5940,5940,5940,5940,61
|
|
20240822,102700,901137200,5940,5930,5940,5930,113
|
|
20240822,102600,900467100,5920,5920,5920,5920,221
|
|
20240822,102500,899158780,5920,5920,5930,5910,351
|
|
20240822,102400,897082350,5910,5920,5930,5910,15
|
|
20240822,102300,896993550,5910,5920,5920,5910,3427
|
|
20240822,102200,876705720,5940,5940,5940,5940,510
|
|
20240822,102100,873676320,5940,5930,5940,5920,160
|
|
20240822,102000,872727340,5940,5930,5940,5930,161
|
|
20240822,101900,871772570,5940,5930,5940,5920,260
|
|
20240822,101800,870233260,5920,5930,5930,5920,2314
|
|
20240822,101700,856513740,5940,5940,5940,5940,1
|
|
20240822,101600,856507800,5940,5940,5940,5940,71
|
|
20240822,101500,856086060,5940,5940,5940,5940,337
|
|
20240822,101400,854084280,5950,5950,5950,5950,0
|
|
20240822,101300,854084280,5950,5950,5950,5940,67
|
|
20240822,101200,853685830,5950,5960,5960,5950,1248
|
|
20240822,101100,846255230,5960,5960,5960,5960,4
|
|
20240822,101000,846231390,5960,5950,5960,5950,380
|
|
20240822,100900,843970360,5950,5950,5950,5950,1
|
|
20240822,100800,843964410,5940,5950,5950,5940,71
|
|
20240822,100700,843542360,5950,5950,5950,5950,1
|
|
20240822,100600,843536410,5950,5960,5960,5950,92
|
|
20240822,100500,842988990,5960,5950,5960,5950,211
|
|
20240822,100400,841732540,5940,5940,5960,5940,343
|
|
20240822,100300,839693380,5960,5950,5960,5940,483
|
|
20240822,100200,836820020,5940,5950,5950,5940,422
|
|
20240822,100100,834313240,5950,5940,5950,5940,254
|
|
20240822,100000,832804460,5940,5940,5940,5930,53
|
|
20240822,095900,832489650,5950,5950,5950,5950,51
|
|
20240822,095800,832186200,5940,5940,5950,5930,961
|
|
20240822,095700,826474280,5940,5960,5970,5940,354
|
|
20240822,095600,824366810,5960,5940,5960,5940,85
|
|
20240822,095500,823861880,5970,5960,5970,5960,4
|
|
20240822,095400,823838030,5930,5960,5960,5930,2233
|
|
20240822,095300,810566360,5960,5960,5970,5950,237
|
|
20240822,095200,809155820,5960,5950,5960,5950,1556
|
|
20240822,095100,799889490,5950,5950,5950,5950,114
|
|
20240822,095000,799211190,5950,5950,5950,5930,175
|
|
20240822,094900,798173370,5930,5940,5940,5930,760
|
|
20240822,094800,793665640,5940,5940,5950,5940,47
|
|
20240822,094700,793386450,5940,5950,5950,5940,97
|
|
20240822,094600,792809540,5950,5930,5950,5930,242
|
|
20240822,094500,791372060,5930,5940,5940,5930,1003
|
|
20240822,094400,785415130,5940,5950,5960,5940,207
|
|
20240822,094300,784184900,5940,5960,5960,5940,156
|
|
20240822,094200,783257690,5950,5950,5960,5940,512
|
|
20240822,094100,780214490,5960,5950,5960,5950,1227
|
|
20240822,094000,772913830,5950,5950,5950,5940,1055
|
|
20240822,093900,766637640,5930,5960,5960,5930,607
|
|
20240822,093800,763033250,5980,5940,5980,5940,1443
|
|
20240822,093700,754457590,5940,5950,5950,5940,705
|
|
20240822,093600,750266720,5980,5940,5980,5940,221
|
|
20240822,093500,748953760,5980,5970,5980,5940,448
|
|
20240822,093400,746283800,5990,5940,5990,5900,9629
|
|
20240822,093300,689417060,5910,5950,5950,5910,2555
|
|
20240822,093200,674282220,5940,6020,6020,5940,8293
|
|
20240822,093100,624873440,5980,5990,5990,5980,2135
|
|
20240822,093000,612105930,5990,6000,6020,5980,5808
|
|
20240822,092900,577299770,6000,6010,6030,6000,668
|
|
20240822,092800,573291130,6000,6030,6030,6000,4586
|
|
20240822,092700,545774930,6030,6040,6040,6010,2308
|
|
20240822,092600,531898590,6020,6030,6040,6020,4750
|
|
20240822,092500,503286590,6050,6040,6050,6030,1242
|
|
20240822,092400,495795690,6040,6050,6060,6030,2482
|
|
20240822,092300,480811900,6050,6080,6080,6050,358
|
|
20240822,092200,478643890,6050,6050,6060,6050,1482
|
|
20240822,092100,469676590,6080,6060,6090,6060,724
|
|
20240822,092000,465285190,6090,6110,6110,6060,328
|
|
20240822,091900,463296620,6060,6060,6130,6050,5751
|
|
20240822,091800,428298240,6080,6080,6080,6080,1174
|
|
20240822,091700,421160320,6060,6060,6080,6050,2693
|
|
20240822,091600,404848570,6080,6060,6080,6060,341
|
|
20240822,091500,402782090,6090,6090,6090,6060,44
|
|
20240822,091400,402514590,6080,6080,6080,6060,486
|
|
20240822,091300,399563090,6080,6060,6100,6040,1078
|
|
20240822,091200,393030350,6060,6060,6060,6030,1308
|
|
20240822,091100,385126340,6060,6050,6060,6040,899
|
|
20240822,091000,379691530,6050,6050,6050,6030,1852
|
|
20240822,090900,368506750,6050,6060,6060,6030,2500
|
|
20240822,090800,353428970,6030,6060,6060,6030,3011
|
|
20240822,090700,335223460,6060,6100,6120,6040,19037
|
|
20240822,090600,219610250,6100,6120,6120,6100,3450
|
|
20240822,090500,198536900,6110,6120,6130,6110,7125
|
|
20240822,090400,154970530,6130,6140,6140,6120,1937
|
|
20240822,090300,143095410,6140,6140,6150,6130,3333
|
|
20240822,090200,122631280,6130,6120,6130,6120,753
|
|
20240822,090100,118018870,6140,6140,6140,6120,2923
|
|
20240822,090000,100076560,6140,6180,6180,6100,16275
|