628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192500,114134790,2310,2310,2310,2310,1862
|
|
20240816,192400,114134790,2310,2310,2310,2310,0
|
|
20240816,192300,114134790,2310,2310,2310,2310,0
|
|
20240816,192200,114134790,2310,2310,2310,2310,0
|
|
20240816,192100,114134790,2310,2310,2310,2310,0
|
|
20240816,192000,114134790,2310,2310,2310,2310,0
|
|
20240816,191900,114134790,2310,2310,2310,2310,0
|
|
20240816,191800,114134790,2310,2310,2310,2310,0
|
|
20240816,191700,114134790,2310,2310,2310,2310,0
|
|
20240816,191600,114134790,2310,2310,2310,2310,0
|
|
20240816,191500,114134790,2310,2310,2310,2310,0
|
|
20240816,191400,114134790,2310,2310,2310,2310,0
|
|
20240816,191300,114134790,2310,2310,2310,2310,0
|
|
20240816,191200,114134790,2310,2310,2310,2310,0
|
|
20240816,191100,114134790,2310,2310,2310,2310,0
|
|
20240816,191000,114134790,2310,2310,2310,2310,0
|
|
20240816,190900,114134790,2310,2310,2310,2310,0
|
|
20240816,190800,114134790,2310,2310,2310,2310,0
|
|
20240816,190700,114134790,2310,2310,2310,2310,0
|
|
20240816,190600,114134790,2310,2310,2310,2310,0
|
|
20240816,190500,114134790,2310,2310,2310,2310,0
|
|
20240816,190400,114134790,2310,2310,2310,2310,0
|
|
20240816,190300,114134790,2310,2310,2310,2310,0
|
|
20240816,190200,114134790,2310,2310,2310,2310,0
|
|
20240816,190100,114134790,2310,2310,2310,2310,0
|
|
20240816,190000,114134790,2310,2310,2310,2310,0
|
|
20240816,185900,114134790,2310,2310,2310,2310,0
|
|
20240816,185800,114134790,2310,2310,2310,2310,0
|
|
20240816,185700,114134790,2310,2310,2310,2310,0
|
|
20240816,185600,114134790,2310,2310,2310,2310,0
|
|
20240816,185500,114134790,2310,2310,2310,2310,1862
|
|
20240816,185400,114134790,2310,2310,2310,2310,0
|
|
20240816,185300,114134790,2310,2310,2310,2310,0
|
|
20240816,185200,114134790,2310,2310,2310,2310,0
|
|
20240816,185100,114134790,2310,2310,2310,2310,0
|
|
20240816,185000,114134790,2310,2310,2310,2310,0
|
|
20240816,184900,114134790,2310,2310,2310,2310,0
|
|
20240816,184800,114134790,2310,2310,2310,2310,0
|
|
20240816,184700,114134790,2310,2310,2310,2310,0
|
|
20240816,184600,114134790,2310,2310,2310,2310,0
|
|
20240816,184500,114134790,2310,2310,2310,2310,0
|
|
20240816,184400,114134790,2310,2310,2310,2310,0
|
|
20240816,184300,114134790,2310,2310,2310,2310,0
|
|
20240816,184200,114134790,2310,2310,2310,2310,0
|
|
20240816,184100,114134790,2310,2310,2310,2310,0
|
|
20240816,184000,114134790,2310,2310,2310,2310,0
|
|
20240816,183900,114134790,2310,2310,2310,2310,0
|
|
20240816,183800,114134790,2310,2310,2310,2310,0
|
|
20240816,183700,114134790,2310,2310,2310,2310,0
|
|
20240816,183600,114134790,2310,2310,2310,2310,0
|
|
20240816,183500,114134790,2310,2310,2310,2310,0
|
|
20240816,183400,114134790,2310,2310,2310,2310,0
|
|
20240816,183300,114134790,2310,2310,2310,2310,0
|
|
20240816,183200,114134790,2310,2310,2310,2310,0
|
|
20240816,183100,114134790,2310,2310,2310,2310,0
|
|
20240816,183000,114134790,2310,2310,2310,2310,0
|
|
20240816,182900,114134790,2310,2310,2310,2310,0
|
|
20240816,182800,114134790,2310,2310,2310,2310,0
|
|
20240816,182700,114134790,2310,2310,2310,2310,0
|
|
20240816,182600,114134790,2310,2310,2310,2310,0
|
|
20240816,182500,114134790,2310,2310,2310,2310,1862
|
|
20240816,182400,114134790,2310,2310,2310,2310,0
|
|
20240816,182300,114134790,2310,2310,2310,2310,0
|
|
20240816,182200,114134790,2310,2310,2310,2310,0
|
|
20240816,182100,114134790,2310,2310,2310,2310,0
|
|
20240816,182000,114134790,2310,2310,2310,2310,0
|
|
20240816,181900,114134790,2310,2310,2310,2310,0
|
|
20240816,181800,114134790,2310,2310,2310,2310,0
|
|
20240816,181700,114134790,2310,2310,2310,2310,0
|
|
20240816,181600,114134790,2310,2310,2310,2310,0
|
|
20240816,181500,114134790,2310,2310,2310,2310,0
|
|
20240816,181400,114134790,2310,2310,2310,2310,0
|
|
20240816,181300,114134790,2310,2310,2310,2310,0
|
|
20240816,181200,114134790,2310,2310,2310,2310,0
|
|
20240816,181100,114134790,2310,2310,2310,2310,0
|
|
20240816,181000,114134790,2310,2310,2310,2310,0
|
|
20240816,180900,114134790,2310,2310,2310,2310,0
|
|
20240816,180800,114134790,2310,2310,2310,2310,0
|
|
20240816,180700,114134790,2310,2310,2310,2310,0
|
|
20240816,180600,114134790,2310,2310,2310,2310,0
|
|
20240816,180500,114134790,2310,2310,2310,2310,0
|
|
20240816,180400,114134790,2310,2310,2310,2310,0
|
|
20240816,180300,114134790,2310,2310,2310,2310,0
|
|
20240816,180200,114134790,2310,2310,2310,2310,0
|
|
20240816,180100,114134790,2310,2310,2310,2310,0
|
|
20240816,180000,114134790,2310,2310,2310,2310,0
|
|
20240816,175900,114134790,2310,2310,2310,2310,0
|
|
20240816,175800,114134790,2310,2310,2310,2310,0
|
|
20240816,175700,114134790,2310,2310,2310,2310,0
|
|
20240816,175600,114134790,2310,2310,2310,2310,0
|
|
20240816,175500,114134790,2310,2310,2310,2310,1862
|
|
20240816,175400,114134790,2310,2310,2310,2310,0
|
|
20240816,175300,114134790,2310,2310,2310,2310,0
|
|
20240816,175200,114134790,2310,2310,2310,2310,0
|
|
20240816,175100,114134790,2310,2310,2310,2310,0
|
|
20240816,175000,114134790,2310,2310,2310,2310,0
|
|
20240816,174900,114134790,2310,2310,2310,2310,0
|
|
20240816,174800,114134790,2310,2310,2310,2310,0
|
|
20240816,174700,114134790,2310,2310,2310,2310,0
|
|
20240816,174600,114134790,2310,2310,2310,2310,0
|
|
20240816,174500,114134790,2310,2310,2310,2310,0
|
|
20240816,174400,114134790,2310,2310,2310,2310,0
|
|
20240816,174300,114134790,2310,2310,2310,2310,0
|
|
20240816,174200,114134790,2310,2310,2310,2310,0
|
|
20240816,174100,114134790,2310,2310,2310,2310,0
|
|
20240816,174000,114134790,2310,2310,2310,2310,0
|
|
20240816,173900,114134790,2310,2310,2310,2310,0
|
|
20240816,173800,114134790,2310,2310,2310,2310,0
|
|
20240816,173700,114134790,2310,2310,2310,2310,0
|
|
20240816,173600,114134790,2310,2310,2310,2310,0
|
|
20240816,173500,114134790,2310,2310,2310,2310,0
|
|
20240816,173400,114134790,2310,2310,2310,2310,0
|
|
20240816,173300,114134790,2310,2310,2310,2310,0
|
|
20240816,173200,114134790,2310,2310,2310,2310,0
|
|
20240816,173100,114134790,2310,2310,2310,2310,0
|
|
20240816,173000,114134790,2310,2310,2310,2310,0
|
|
20240816,172900,114134790,2310,2310,2310,2310,0
|
|
20240816,172800,114134790,2310,2310,2310,2310,0
|
|
20240816,172700,114134790,2310,2310,2310,2310,0
|
|
20240816,172600,114134790,2310,2310,2310,2310,0
|
|
20240816,172500,114134790,2310,2310,2310,2310,1862
|
|
20240816,172400,114134790,2310,2310,2310,2310,0
|
|
20240816,172300,114134790,2310,2310,2310,2310,0
|
|
20240816,172200,114134790,2310,2310,2310,2310,0
|
|
20240816,172100,114134790,2310,2310,2310,2310,0
|
|
20240816,172000,114134790,2310,2310,2310,2310,0
|
|
20240816,171900,114134790,2310,2310,2310,2310,0
|
|
20240816,171800,114134790,2310,2310,2310,2310,0
|
|
20240816,171700,114134790,2310,2310,2310,2310,0
|
|
20240816,171600,114134790,2310,2310,2310,2310,0
|
|
20240816,171500,114134790,2310,2310,2310,2310,0
|
|
20240816,171400,114134790,2310,2310,2310,2310,0
|
|
20240816,171300,114134790,2310,2310,2310,2310,0
|
|
20240816,171200,114134790,2310,2310,2310,2310,0
|
|
20240816,171100,114134790,2310,2310,2310,2310,0
|
|
20240816,171000,114134790,2310,2310,2310,2310,0
|
|
20240816,170900,114134790,2310,2310,2310,2310,0
|
|
20240816,170800,114134790,2310,2310,2310,2310,0
|
|
20240816,170700,114134790,2310,2310,2310,2310,0
|
|
20240816,170600,114134790,2310,2310,2310,2310,0
|
|
20240816,170500,114134790,2310,2310,2310,2310,0
|
|
20240816,170400,114134790,2310,2310,2310,2310,0
|
|
20240816,170300,114134790,2310,2310,2310,2310,0
|
|
20240816,170200,114134790,2310,2310,2310,2310,0
|
|
20240816,170100,114134790,2310,2310,2310,2310,0
|
|
20240816,170000,114134790,2310,2310,2310,2310,0
|
|
20240816,165900,114134790,2310,2310,2310,2310,0
|
|
20240816,165800,114134790,2310,2310,2310,2310,0
|
|
20240816,165700,114134790,2310,2310,2310,2310,0
|
|
20240816,165600,114134790,2310,2310,2310,2310,0
|
|
20240816,165500,114134790,2310,2310,2310,2310,1862
|
|
20240816,165400,114134790,2310,2310,2310,2310,0
|
|
20240816,165300,114134790,2310,2310,2310,2310,0
|
|
20240816,165200,114134790,2310,2310,2310,2310,0
|
|
20240816,165100,114134790,2310,2310,2310,2310,0
|
|
20240816,165000,114134790,2310,2310,2310,2310,0
|
|
20240816,164900,114134790,2310,2310,2310,2310,0
|
|
20240816,164800,114134790,2310,2310,2310,2310,0
|
|
20240816,164700,114134790,2310,2310,2310,2310,0
|
|
20240816,164600,114134790,2310,2310,2310,2310,0
|
|
20240816,164500,114134790,2310,2310,2310,2310,0
|
|
20240816,164400,114134790,2310,2310,2310,2310,0
|
|
20240816,164300,114134790,2310,2310,2310,2310,0
|
|
20240816,164200,114134790,2310,2310,2310,2310,0
|
|
20240816,164100,114134790,2310,2310,2310,2310,0
|
|
20240816,164000,114134790,2310,2310,2310,2310,0
|
|
20240816,163900,114134790,2310,2310,2310,2310,0
|
|
20240816,163800,114134790,2310,2310,2310,2310,0
|
|
20240816,163700,114134790,2310,2310,2310,2310,0
|
|
20240816,163600,114134790,2310,2310,2310,2310,0
|
|
20240816,163500,114134790,2310,2310,2310,2310,0
|
|
20240816,163400,114134790,2310,2310,2310,2310,0
|
|
20240816,163300,114134790,2310,2310,2310,2310,0
|
|
20240816,163200,114134790,2310,2310,2310,2310,0
|
|
20240816,163100,114134790,2310,2310,2310,2310,0
|
|
20240816,163000,114134790,2310,2310,2310,2310,0
|
|
20240816,162900,114134790,2310,2310,2310,2310,0
|
|
20240816,162800,114134790,2310,2310,2310,2310,0
|
|
20240816,162700,114134790,2310,2310,2310,2310,0
|
|
20240816,162600,114134790,2310,2310,2310,2310,0
|
|
20240816,162500,114134790,2310,2310,2310,2310,1862
|
|
20240816,162400,114134790,2310,2310,2310,2310,0
|
|
20240816,162300,114134790,2310,2310,2310,2310,0
|
|
20240816,162200,114134790,2310,2310,2310,2310,0
|
|
20240816,162100,114134790,2310,2310,2310,2310,0
|
|
20240816,162000,114134790,2310,2310,2310,2310,0
|
|
20240816,161900,114134790,2310,2310,2310,2310,0
|
|
20240816,161800,114134790,2310,2310,2310,2310,0
|
|
20240816,161700,114134790,2310,2310,2310,2310,0
|
|
20240816,161600,114134790,2310,2310,2310,2310,0
|
|
20240816,161500,114134790,2310,2310,2310,2310,0
|
|
20240816,161400,114134790,2310,2310,2310,2310,0
|
|
20240816,161300,114134790,2310,2310,2310,2310,0
|
|
20240816,161200,114134790,2310,2310,2310,2310,0
|
|
20240816,161100,114134790,2310,2310,2310,2310,0
|
|
20240816,161000,114134790,2310,2310,2310,2310,0
|
|
20240816,160900,114134790,2310,2310,2310,2310,0
|
|
20240816,160800,114134790,2310,2310,2310,2310,0
|
|
20240816,160700,114134790,2310,2310,2310,2310,0
|
|
20240816,160600,114134790,2310,2310,2310,2310,0
|
|
20240816,160500,114134790,2310,2310,2310,2310,0
|
|
20240816,160400,114134790,2310,2310,2310,2310,0
|
|
20240816,160300,114134790,2310,2310,2310,2310,0
|
|
20240816,160200,114134790,2310,2310,2310,2310,0
|
|
20240816,160100,114134790,2310,2310,2310,2310,0
|
|
20240816,160000,114134790,2310,2310,2310,2310,0
|
|
20240816,155900,114134790,2310,2310,2310,2310,0
|
|
20240816,155800,114134790,2310,2310,2310,2310,0
|
|
20240816,155700,114134790,2310,2310,2310,2310,0
|
|
20240816,155600,114134790,2310,2310,2310,2310,0
|
|
20240816,155500,114134790,2310,2310,2310,2310,1862
|
|
20240816,155400,114134790,2310,2310,2310,2310,0
|
|
20240816,155300,114134790,2310,2310,2310,2310,0
|
|
20240816,155200,114134790,2310,2310,2310,2310,0
|
|
20240816,155100,114134790,2310,2310,2310,2310,0
|
|
20240816,155000,114134790,2310,2310,2310,2310,0
|
|
20240816,154900,114134790,2310,2310,2310,2310,0
|
|
20240816,154800,114134790,2310,2310,2310,2310,0
|
|
20240816,154700,114134790,2310,2310,2310,2310,0
|
|
20240816,154600,114134790,2310,2310,2310,2310,0
|
|
20240816,154500,114134790,2310,2310,2310,2310,0
|
|
20240816,154400,114134790,2310,2310,2310,2310,0
|
|
20240816,154300,114134790,2310,2310,2310,2310,0
|
|
20240816,154200,114134790,2310,2310,2310,2310,0
|
|
20240816,154100,114134790,2310,2310,2310,2310,0
|
|
20240816,154000,114134790,2310,2310,2310,2310,0
|
|
20240816,153900,114134790,2310,2310,2310,2310,0
|
|
20240816,153800,114134790,2310,2310,2310,2310,0
|
|
20240816,153700,114134790,2310,2310,2310,2310,0
|
|
20240816,153600,114134790,2310,2310,2310,2310,0
|
|
20240816,153500,114134790,2310,2310,2310,2310,0
|
|
20240816,153400,114134790,2310,2310,2310,2310,0
|
|
20240816,153300,114134790,2310,2310,2310,2310,0
|
|
20240816,153200,114134790,2310,2310,2310,2310,0
|
|
20240816,153100,114134790,2310,2310,2310,2310,0
|
|
20240816,153000,114134790,2310,2310,2310,2310,1862
|
|
20240816,152900,109833570,2315,2315,2315,2315,0
|
|
20240816,152800,109833570,2315,2315,2315,2315,0
|
|
20240816,152700,109833570,2315,2315,2315,2315,0
|
|
20240816,152600,109833570,2315,2315,2315,2315,0
|
|
20240816,152500,109833570,2315,2315,2315,2315,0
|
|
20240816,152400,109833570,2315,2315,2315,2315,0
|
|
20240816,152300,109833570,2315,2315,2315,2315,0
|
|
20240816,152200,109833570,2315,2315,2315,2315,0
|
|
20240816,152100,109833570,2315,2315,2315,2315,0
|
|
20240816,152000,109833570,2315,2315,2315,2315,0
|
|
20240816,151900,109833570,2315,2305,2315,2305,213
|
|
20240816,151800,109342505,2300,2300,2300,2300,3
|
|
20240816,151700,109335605,2305,2305,2305,2305,300
|
|
20240816,151600,108644105,2305,2305,2305,2305,111
|
|
20240816,151500,108388250,2305,2305,2305,2305,15
|
|
20240816,151400,108353675,2305,2305,2305,2305,106
|
|
20240816,151300,108109345,2305,2305,2305,2305,30
|
|
20240816,151200,108040195,2305,2305,2305,2305,200
|
|
20240816,151100,107579195,2300,2305,2305,2300,339
|
|
20240816,151000,106798220,2310,2310,2310,2310,0
|
|
20240816,150900,106798220,2310,2310,2310,2310,50
|
|
20240816,150800,106682720,2310,2305,2310,2305,385
|
|
20240816,150700,105794545,2315,2315,2315,2315,0
|
|
20240816,150600,105794545,2315,2315,2315,2315,0
|
|
20240816,150500,105794545,2315,2315,2315,2315,0
|
|
20240816,150400,105794545,2315,2315,2315,2315,96
|
|
20240816,150300,105572305,2315,2315,2315,2315,0
|
|
20240816,150200,105572305,2315,2315,2315,2315,0
|
|
20240816,150100,105572305,2315,2315,2315,2315,0
|
|
20240816,150000,105572305,2315,2315,2315,2315,0
|
|
20240816,145900,105572305,2315,2315,2315,2315,0
|
|
20240816,145800,105572305,2315,2315,2315,2315,0
|
|
20240816,145700,105572305,2315,2315,2315,2315,0
|
|
20240816,145600,105572305,2315,2315,2315,2315,0
|
|
20240816,145500,105572305,2315,2315,2315,2315,0
|
|
20240816,145400,105572305,2315,2315,2315,2315,0
|
|
20240816,145300,105572305,2315,2315,2315,2315,0
|
|
20240816,145200,105572305,2315,2315,2315,2315,1
|
|
20240816,145100,105569990,2305,2305,2305,2305,0
|
|
20240816,145000,105569990,2305,2305,2305,2305,198
|
|
20240816,144900,105113600,2305,2310,2310,2305,3
|
|
20240816,144800,105106675,2310,2310,2310,2310,0
|
|
20240816,144700,105106675,2310,2310,2310,2310,525
|
|
20240816,144600,103893925,2310,2310,2310,2310,0
|
|
20240816,144500,103893925,2310,2310,2310,2310,0
|
|
20240816,144400,103893925,2310,2310,2310,2310,20
|
|
20240816,144300,103847725,2310,2310,2310,2310,453
|
|
20240816,144200,102801295,2310,2310,2310,2310,3
|
|
20240816,144100,102794365,2305,2305,2305,2305,0
|
|
20240816,144000,102794365,2305,2305,2305,2305,0
|
|
20240816,143900,102794365,2305,2305,2305,2305,0
|
|
20240816,143800,102794365,2305,2305,2305,2305,0
|
|
20240816,143700,102794365,2305,2310,2310,2305,333
|
|
20240816,143600,102026780,2310,2310,2310,2310,0
|
|
20240816,143500,102026780,2310,2310,2310,2310,1
|
|
20240816,143400,102024470,2305,2305,2305,2305,0
|
|
20240816,143300,102024470,2305,2305,2305,2305,0
|
|
20240816,143200,102024470,2305,2305,2305,2305,0
|
|
20240816,143100,102024470,2305,2305,2305,2305,201
|
|
20240816,143000,101561165,2305,2305,2305,2305,0
|
|
20240816,142900,101561165,2305,2305,2305,2305,7
|
|
20240816,142800,101545030,2305,2305,2305,2305,0
|
|
20240816,142700,101545030,2305,2305,2305,2305,0
|
|
20240816,142600,101545030,2305,2305,2305,2305,0
|
|
20240816,142500,101545030,2305,2305,2305,2305,0
|
|
20240816,142400,101545030,2305,2305,2305,2305,0
|
|
20240816,142300,101545030,2305,2305,2305,2305,0
|
|
20240816,142200,101545030,2305,2305,2305,2305,0
|
|
20240816,142100,101545030,2305,2305,2305,2305,200
|
|
20240816,142000,101084030,2305,2305,2305,2305,0
|
|
20240816,141900,101084030,2305,2305,2305,2305,400
|
|
20240816,141800,100162030,2305,2305,2305,2305,0
|
|
20240816,141700,100162030,2305,2305,2305,2305,0
|
|
20240816,141600,100162030,2305,2305,2305,2305,0
|
|
20240816,141500,100162030,2305,2305,2305,2305,0
|
|
20240816,141400,100162030,2305,2305,2305,2305,0
|
|
20240816,141300,100162030,2305,2305,2305,2305,100
|
|
20240816,141200,99931530,2305,2305,2305,2305,0
|
|
20240816,141100,99931530,2305,2305,2305,2305,0
|
|
20240816,141000,99931530,2305,2305,2305,2305,0
|
|
20240816,140900,99931530,2305,2305,2305,2305,120
|
|
20240816,140800,99654930,2310,2310,2310,2310,0
|
|
20240816,140700,99654930,2310,2310,2310,2310,63
|
|
20240816,140600,99509400,2310,2310,2310,2310,20
|
|
20240816,140500,99463200,2310,2310,2310,2310,0
|
|
20240816,140400,99463200,2310,2310,2310,2310,7
|
|
20240816,140300,99447030,2310,2310,2310,2310,0
|
|
20240816,140200,99447030,2310,2310,2310,2310,0
|
|
20240816,140100,99447030,2310,2310,2310,2310,1
|
|
20240816,140000,99444720,2310,2310,2310,2310,1
|
|
20240816,135900,99442410,2310,2310,2310,2310,0
|
|
20240816,135800,99442410,2310,2310,2310,2310,0
|
|
20240816,135700,99442410,2310,2310,2310,2310,0
|
|
20240816,135600,99442410,2310,2310,2310,2310,0
|
|
20240816,135500,99442410,2310,2310,2310,2310,0
|
|
20240816,135400,99442410,2310,2310,2310,2310,0
|
|
20240816,135300,99442410,2310,2310,2310,2310,0
|
|
20240816,135200,99442410,2310,2310,2310,2310,0
|
|
20240816,135100,99442410,2310,2310,2310,2310,0
|
|
20240816,135000,99442410,2310,2310,2310,2310,0
|
|
20240816,134900,99442410,2310,2310,2310,2310,0
|
|
20240816,134800,99442410,2310,2310,2310,2310,0
|
|
20240816,134700,99442410,2310,2310,2310,2310,0
|
|
20240816,134600,99442410,2310,2310,2310,2310,0
|
|
20240816,134500,99442410,2310,2310,2310,2310,0
|
|
20240816,134400,99442410,2310,2310,2310,2310,0
|
|
20240816,134300,99442410,2310,2310,2310,2310,0
|
|
20240816,134200,99442410,2310,2310,2310,2310,1
|
|
20240816,134100,99440100,2305,2305,2305,2305,0
|
|
20240816,134000,99440100,2305,2305,2305,2305,50
|
|
20240816,133900,99324850,2310,2310,2310,2310,0
|
|
20240816,133800,99324850,2310,2310,2310,2310,0
|
|
20240816,133700,99324850,2310,2310,2310,2310,649
|
|
20240816,133600,97825660,2310,2310,2310,2310,0
|
|
20240816,133500,97825660,2310,2310,2310,2310,0
|
|
20240816,133400,97825660,2310,2310,2310,2310,0
|
|
20240816,133300,97825660,2310,2310,2310,2310,0
|
|
20240816,133200,97825660,2310,2310,2310,2310,0
|
|
20240816,133100,97825660,2310,2310,2310,2310,30
|
|
20240816,133000,97756360,2310,2310,2310,2310,0
|
|
20240816,132900,97756360,2310,2310,2310,2310,0
|
|
20240816,132800,97756360,2310,2310,2310,2310,126
|
|
20240816,132700,97465300,2310,2310,2310,2310,0
|
|
20240816,132600,97465300,2310,2310,2310,2310,0
|
|
20240816,132500,97465300,2310,2310,2310,2310,0
|
|
20240816,132400,97465300,2310,2310,2310,2310,0
|
|
20240816,132300,97465300,2310,2310,2310,2310,0
|
|
20240816,132200,97465300,2310,2310,2310,2310,1
|
|
20240816,132100,97462990,2305,2305,2305,2305,0
|
|
20240816,132000,97462990,2305,2305,2305,2305,0
|
|
20240816,131900,97462990,2305,2305,2305,2305,111
|
|
20240816,131800,97207135,2305,2305,2305,2305,0
|
|
20240816,131700,97207135,2305,2305,2305,2305,5
|
|
20240816,131600,97195610,2305,2305,2305,2305,0
|
|
20240816,131500,97195610,2305,2305,2305,2305,0
|
|
20240816,131400,97195610,2305,2305,2305,2305,8
|
|
20240816,131300,97177170,2310,2310,2310,2310,0
|
|
20240816,131200,97177170,2310,2310,2310,2310,0
|
|
20240816,131100,97177170,2310,2310,2310,2310,70
|
|
20240816,131000,97015470,2310,2310,2310,2310,0
|
|
20240816,130900,97015470,2310,2310,2310,2310,0
|
|
20240816,130800,97015470,2310,2310,2310,2310,15
|
|
20240816,130700,96980820,2305,2305,2305,2305,0
|
|
20240816,130600,96980820,2305,2305,2305,2305,0
|
|
20240816,130500,96980820,2305,2305,2305,2305,0
|
|
20240816,130400,96980820,2305,2305,2305,2305,0
|
|
20240816,130300,96980820,2305,2305,2305,2305,0
|
|
20240816,130200,96980820,2305,2305,2305,2305,0
|
|
20240816,130100,96980820,2305,2305,2305,2305,1
|
|
20240816,130000,96978515,2310,2310,2310,2310,0
|
|
20240816,125900,96978515,2310,2310,2310,2310,10
|
|
20240816,125800,96955415,2305,2305,2305,2305,0
|
|
20240816,125700,96955415,2305,2305,2305,2305,372
|
|
20240816,125600,96097955,2305,2305,2305,2305,0
|
|
20240816,125500,96097955,2305,2305,2305,2305,0
|
|
20240816,125400,96097955,2305,2305,2305,2305,0
|
|
20240816,125300,96097955,2305,2305,2305,2305,0
|
|
20240816,125200,96097955,2305,2305,2305,2305,0
|
|
20240816,125100,96097955,2305,2305,2305,2305,10
|
|
20240816,125000,96074905,2300,2305,2305,2300,2858
|
|
20240816,124900,89499340,2305,2305,2305,2305,1408
|
|
20240816,124800,86253900,2315,2315,2315,2315,0
|
|
20240816,124700,86253900,2315,2315,2315,2315,0
|
|
20240816,124600,86253900,2315,2315,2315,2315,0
|
|
20240816,124500,86253900,2315,2315,2315,2315,0
|
|
20240816,124400,86253900,2315,2315,2315,2315,0
|
|
20240816,124300,86253900,2315,2315,2315,2315,0
|
|
20240816,124200,86253900,2315,2315,2315,2315,0
|
|
20240816,124100,86253900,2315,2315,2315,2315,40
|
|
20240816,124000,86161300,2305,2305,2305,2305,0
|
|
20240816,123900,86161300,2305,2305,2305,2305,0
|
|
20240816,123800,86161300,2305,2305,2305,2305,0
|
|
20240816,123700,86161300,2305,2305,2305,2305,0
|
|
20240816,123600,86161300,2305,2305,2305,2305,0
|
|
20240816,123500,86161300,2305,2305,2305,2305,100
|
|
20240816,123400,85930800,2315,2315,2315,2315,0
|
|
20240816,123300,85930800,2315,2315,2315,2315,0
|
|
20240816,123200,85930800,2315,2315,2315,2315,0
|
|
20240816,123100,85930800,2315,2315,2315,2315,0
|
|
20240816,123000,85930800,2315,2315,2315,2315,0
|
|
20240816,122900,85930800,2315,2315,2315,2315,0
|
|
20240816,122800,85930800,2315,2315,2315,2315,0
|
|
20240816,122700,85930800,2315,2315,2315,2315,0
|
|
20240816,122600,85930800,2315,2315,2315,2315,0
|
|
20240816,122500,85930800,2315,2315,2315,2315,0
|
|
20240816,122400,85930800,2315,2315,2315,2315,0
|
|
20240816,122300,85930800,2315,2315,2315,2315,0
|
|
20240816,122200,85930800,2315,2315,2315,2315,0
|
|
20240816,122100,85930800,2315,2315,2315,2315,0
|
|
20240816,122000,85930800,2315,2315,2315,2315,0
|
|
20240816,121900,85930800,2315,2315,2315,2315,0
|
|
20240816,121800,85930800,2315,2315,2315,2315,0
|
|
20240816,121700,85930800,2315,2315,2315,2315,1
|
|
20240816,121600,85928485,2305,2305,2305,2305,0
|
|
20240816,121500,85928485,2305,2305,2305,2305,0
|
|
20240816,121400,85928485,2305,2305,2305,2305,0
|
|
20240816,121300,85928485,2305,2305,2305,2305,0
|
|
20240816,121200,85928485,2305,2305,2305,2305,50
|
|
20240816,121100,85813235,2315,2315,2315,2315,0
|
|
20240816,121000,85813235,2315,2315,2315,2315,0
|
|
20240816,120900,85813235,2315,2315,2315,2315,50
|
|
20240816,120800,85697485,2315,2315,2315,2315,0
|
|
20240816,120700,85697485,2315,2315,2315,2315,1
|
|
20240816,120600,85695170,2310,2310,2310,2310,0
|
|
20240816,120500,85695170,2310,2310,2310,2310,1
|
|
20240816,120400,85692860,2310,2310,2310,2310,972
|
|
20240816,120300,83447540,2310,2310,2310,2310,0
|
|
20240816,120200,83447540,2310,2310,2310,2310,0
|
|
20240816,120100,83447540,2310,2310,2310,2310,0
|
|
20240816,120000,83447540,2310,2310,2310,2310,0
|
|
20240816,115900,83447540,2310,2310,2310,2310,0
|
|
20240816,115800,83447540,2310,2310,2310,2310,0
|
|
20240816,115700,83447540,2310,2310,2310,2310,1
|
|
20240816,115600,83445230,2310,2310,2310,2310,0
|
|
20240816,115500,83445230,2310,2305,2310,2305,317
|
|
20240816,115400,82713460,2305,2305,2305,2305,0
|
|
20240816,115300,82713460,2305,2305,2305,2305,0
|
|
20240816,115200,82713460,2305,2305,2305,2305,1
|
|
20240816,115100,82711155,2305,2305,2305,2305,0
|
|
20240816,115000,82711155,2305,2305,2305,2305,0
|
|
20240816,114900,82711155,2305,2305,2305,2305,300
|
|
20240816,114800,82019655,2305,2305,2305,2305,0
|
|
20240816,114700,82019655,2305,2305,2305,2305,670
|
|
20240816,114600,80475305,2305,2305,2305,2305,0
|
|
20240816,114500,80475305,2305,2305,2305,2305,0
|
|
20240816,114400,80475305,2305,2305,2305,2305,100
|
|
20240816,114300,80244805,2305,2305,2305,2305,200
|
|
20240816,114200,79783805,2310,2310,2310,2310,0
|
|
20240816,114100,79783805,2310,2310,2310,2310,0
|
|
20240816,114000,79783805,2310,2310,2310,2310,0
|
|
20240816,113900,79783805,2310,2310,2310,2310,0
|
|
20240816,113800,79783805,2310,2310,2310,2310,0
|
|
20240816,113700,79783805,2310,2310,2310,2310,0
|
|
20240816,113600,79783805,2310,2310,2310,2310,0
|
|
20240816,113500,79783805,2310,2310,2310,2310,0
|
|
20240816,113400,79783805,2310,2310,2310,2310,0
|
|
20240816,113300,79783805,2310,2310,2310,2310,0
|
|
20240816,113200,79783805,2310,2310,2310,2310,0
|
|
20240816,113100,79783805,2310,2310,2310,2310,0
|
|
20240816,113000,79783805,2310,2310,2310,2310,0
|
|
20240816,112900,79783805,2310,2310,2310,2310,0
|
|
20240816,112800,79783805,2310,2310,2310,2310,0
|
|
20240816,112700,79783805,2310,2310,2310,2310,6
|
|
20240816,112600,79769945,2310,2310,2310,2310,0
|
|
20240816,112500,79769945,2310,2310,2310,2310,0
|
|
20240816,112400,79769945,2310,2310,2310,2310,4
|
|
20240816,112300,79760705,2310,2310,2310,2310,0
|
|
20240816,112200,79760705,2310,2310,2310,2310,0
|
|
20240816,112100,79760705,2310,2310,2310,2310,0
|
|
20240816,112000,79760705,2310,2310,2310,2310,1
|
|
20240816,111900,79758395,2305,2305,2305,2305,0
|
|
20240816,111800,79758395,2305,2305,2305,2305,43
|
|
20240816,111700,79659280,2305,2305,2305,2305,0
|
|
20240816,111600,79659280,2305,2305,2305,2305,0
|
|
20240816,111500,79659280,2305,2305,2305,2305,33
|
|
20240816,111400,79583215,2305,2305,2305,2305,0
|
|
20240816,111300,79583215,2305,2305,2305,2305,0
|
|
20240816,111200,79583215,2305,2310,2310,2305,6
|
|
20240816,111100,79569380,2310,2310,2310,2310,6
|
|
20240816,111000,79555520,2300,2300,2300,2300,0
|
|
20240816,110900,79555520,2300,2300,2300,2300,0
|
|
20240816,110800,79555520,2300,2300,2300,2300,100
|
|
20240816,110700,79325520,2310,2310,2310,2310,0
|
|
20240816,110600,79325520,2310,2310,2310,2310,0
|
|
20240816,110500,79325520,2310,2310,2310,2310,0
|
|
20240816,110400,79325520,2310,2310,2310,2310,0
|
|
20240816,110300,79325520,2310,2310,2310,2310,107
|
|
20240816,110200,79078350,2310,2310,2310,2310,0
|
|
20240816,110100,79078350,2310,2310,2310,2310,700
|
|
20240816,110000,77461350,2310,2310,2310,2310,0
|
|
20240816,105900,77461350,2310,2310,2310,2310,0
|
|
20240816,105800,77461350,2310,2310,2310,2310,688
|
|
20240816,105700,75872070,2315,2315,2315,2315,0
|
|
20240816,105600,75872070,2315,2315,2315,2315,1
|
|
20240816,105500,75869755,2300,2300,2300,2300,0
|
|
20240816,105400,75869755,2300,2300,2300,2300,119
|
|
20240816,105300,75596055,2300,2300,2300,2300,100
|
|
20240816,105200,75366055,2300,2300,2300,2300,2
|
|
20240816,105100,75361455,2300,2300,2300,2300,0
|
|
20240816,105000,75361455,2300,2300,2300,2300,0
|
|
20240816,104900,75361455,2300,2305,2305,2300,3911
|
|
20240816,104800,66365560,2305,2315,2315,2305,332
|
|
20240816,104700,65600290,2300,2310,2310,2300,1439
|
|
20240816,104600,62289085,2315,2315,2315,2315,0
|
|
20240816,104500,62289085,2315,2315,2315,2315,0
|
|
20240816,104400,62289085,2315,2315,2315,2315,0
|
|
20240816,104300,62289085,2315,2315,2315,2315,0
|
|
20240816,104200,62289085,2315,2315,2315,2315,0
|
|
20240816,104100,62289085,2315,2315,2315,2315,0
|
|
20240816,104000,62289085,2315,2305,2315,2305,1111
|
|
20240816,103900,59726445,2310,2310,2310,2310,0
|
|
20240816,103800,59726445,2310,2310,2310,2310,296
|
|
20240816,103700,59042685,2315,2315,2315,2315,0
|
|
20240816,103600,59042685,2315,2315,2315,2315,0
|
|
20240816,103500,59042685,2315,2315,2315,2315,0
|
|
20240816,103400,59042685,2315,2315,2315,2315,0
|
|
20240816,103300,59042685,2315,2315,2315,2315,0
|
|
20240816,103200,59042685,2315,2310,2315,2310,4
|
|
20240816,103100,59033435,2310,2310,2310,2310,41
|
|
20240816,103000,58938725,2310,2310,2310,2310,0
|
|
20240816,102900,58938725,2310,2310,2310,2310,0
|
|
20240816,102800,58938725,2310,2310,2310,2310,59
|
|
20240816,102700,58802435,2315,2310,2315,2310,1909
|
|
20240816,102600,54392595,2310,2310,2310,2310,3
|
|
20240816,102500,54385665,2310,2310,2310,2310,10
|
|
20240816,102400,54362565,2305,2305,2305,2305,100
|
|
20240816,102300,54132065,2305,2305,2305,2300,709
|
|
20240816,102200,52500320,2305,2305,2305,2305,50
|
|
20240816,102100,52385070,2305,2305,2305,2305,200
|
|
20240816,102000,51924070,2305,2305,2305,2305,0
|
|
20240816,101900,51924070,2305,2305,2305,2305,0
|
|
20240816,101800,51924070,2305,2305,2305,2305,0
|
|
20240816,101700,51924070,2305,2305,2305,2305,0
|
|
20240816,101600,51924070,2305,2305,2305,2305,0
|
|
20240816,101500,51924070,2305,2305,2305,2305,8
|
|
20240816,101400,51905630,2310,2310,2310,2310,28
|
|
20240816,101300,51840950,2310,2310,2310,2310,0
|
|
20240816,101200,51840950,2310,2310,2310,2310,5
|
|
20240816,101100,51829400,2310,2300,2310,2300,48
|
|
20240816,101000,51718950,2305,2305,2305,2305,434
|
|
20240816,100900,50718580,2310,2310,2310,2310,0
|
|
20240816,100800,50718580,2310,2310,2310,2310,0
|
|
20240816,100700,50718580,2310,2310,2310,2310,0
|
|
20240816,100600,50718580,2310,2310,2310,2310,0
|
|
20240816,100500,50718580,2310,2310,2310,2310,0
|
|
20240816,100400,50718580,2310,2310,2310,2310,2
|
|
20240816,100300,50713960,2310,2310,2310,2310,0
|
|
20240816,100200,50713960,2310,2310,2310,2310,12
|
|
20240816,100100,50686240,2310,2310,2310,2310,1
|
|
20240816,100000,50683930,2300,2300,2300,2300,0
|
|
20240816,095900,50683930,2300,2300,2300,2300,2528
|
|
20240816,095800,44869530,2310,2310,2310,2310,0
|
|
20240816,095700,44869530,2310,2310,2310,2310,1
|
|
20240816,095600,44867220,2310,2305,2310,2300,2309
|
|
20240816,095500,39546570,2325,2325,2325,2325,0
|
|
20240816,095400,39546570,2325,2325,2325,2325,0
|
|
20240816,095300,39546570,2325,2325,2325,2325,0
|
|
20240816,095200,39546570,2325,2325,2325,2325,0
|
|
20240816,095100,39546570,2325,2325,2325,2325,0
|
|
20240816,095000,39546570,2325,2325,2325,2325,0
|
|
20240816,094900,39546570,2325,2325,2325,2325,4
|
|
20240816,094800,39537270,2325,2310,2325,2300,5507
|
|
20240816,094700,26847155,2310,2335,2335,2310,1849
|
|
20240816,094600,22572205,2335,2335,2335,2335,0
|
|
20240816,094500,22572205,2335,2335,2335,2335,0
|
|
20240816,094400,22572205,2335,2335,2335,2335,0
|
|
20240816,094300,22572205,2335,2335,2335,2335,5
|
|
20240816,094200,22560530,2325,2320,2325,2320,44
|
|
20240816,094100,22458280,2320,2320,2320,2320,44
|
|
20240816,094000,22356200,2320,2320,2320,2320,187
|
|
20240816,093900,21922360,2325,2325,2325,2325,0
|
|
20240816,093800,21922360,2325,2325,2325,2325,0
|
|
20240816,093700,21922360,2325,2325,2325,2325,2
|
|
20240816,093600,21917710,2325,2325,2325,2325,0
|
|
20240816,093500,21917710,2325,2325,2325,2325,8
|
|
20240816,093400,21899110,2340,2340,2340,2340,0
|
|
20240816,093300,21899110,2340,2340,2340,2340,1
|
|
20240816,093200,21896770,2340,2340,2340,2340,26
|
|
20240816,093100,21835930,2325,2325,2325,2325,0
|
|
20240816,093000,21835930,2325,2325,2325,2325,5
|
|
20240816,092900,21824305,2325,2325,2325,2325,0
|
|
20240816,092800,21824305,2325,2325,2325,2325,0
|
|
20240816,092700,21824305,2325,2330,2330,2325,732
|
|
20240816,092600,20121850,2340,2340,2340,2340,0
|
|
20240816,092500,20121850,2340,2335,2340,2335,18
|
|
20240816,092400,20079740,2340,2340,2340,2340,0
|
|
20240816,092300,20079740,2340,2340,2340,2340,0
|
|
20240816,092200,20079740,2340,2340,2340,2340,6
|
|
20240816,092100,20065700,2340,2340,2340,2340,0
|
|
20240816,092000,20065700,2340,2340,2340,2340,1
|
|
20240816,091900,20063360,2340,2335,2340,2335,6
|
|
20240816,091800,20049345,2335,2325,2335,2325,255
|
|
20240816,091700,19454470,2330,2330,2330,2330,352
|
|
20240816,091600,18634310,2335,2330,2335,2330,320
|
|
20240816,091500,17888610,2330,2330,2330,2330,0
|
|
20240816,091400,17888610,2330,2330,2330,2330,0
|
|
20240816,091300,17888610,2330,2330,2330,2330,59
|
|
20240816,091200,17751140,2325,2335,2340,2325,4
|
|
20240816,091100,17741805,2325,2325,2325,2325,0
|
|
20240816,091000,17741805,2325,2325,2325,2325,310
|
|
20240816,090900,17021055,2325,2330,2330,2325,260
|
|
20240816,090800,16415845,2335,2335,2335,2335,1
|
|
20240816,090700,16413510,2335,2340,2340,2335,243
|
|
20240816,090600,15844945,2350,2350,2350,2350,0
|
|
20240816,090500,15844945,2350,2350,2350,2350,0
|
|
20240816,090400,15844945,2350,2350,2350,2350,279
|
|
20240816,090300,15189295,2350,2350,2350,2350,229
|
|
20240816,090200,14651145,2350,2350,2350,2350,0
|
|
20240816,090100,14651145,2350,2340,2350,2340,4740
|
|
20240816,090000,3552960,2345,2315,2350,2315,1534
|