677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,201400,200699210,2695,2695,2695,2695,259
|
|
20240812,201300,200699210,2695,2695,2695,2695,0
|
|
20240812,201200,200699210,2695,2695,2695,2695,0
|
|
20240812,201100,200699210,2695,2695,2695,2695,0
|
|
20240812,201000,200699210,2695,2695,2695,2695,0
|
|
20240812,200900,200699210,2695,2695,2695,2695,0
|
|
20240812,200800,200699210,2695,2695,2695,2695,0
|
|
20240812,200700,200699210,2695,2695,2695,2695,0
|
|
20240812,200600,200699210,2695,2695,2695,2695,0
|
|
20240812,200500,200699210,2695,2695,2695,2695,0
|
|
20240812,200400,200699210,2695,2695,2695,2695,0
|
|
20240812,200300,200699210,2695,2695,2695,2695,0
|
|
20240812,200200,200699210,2695,2695,2695,2695,0
|
|
20240812,200100,200699210,2695,2695,2695,2695,0
|
|
20240812,200000,200699210,2695,2695,2695,2695,0
|
|
20240812,195900,200699210,2695,2695,2695,2695,0
|
|
20240812,195800,200699210,2695,2695,2695,2695,0
|
|
20240812,195700,200699210,2695,2695,2695,2695,0
|
|
20240812,195600,200699210,2695,2695,2695,2695,0
|
|
20240812,195500,200699210,2695,2695,2695,2695,0
|
|
20240812,195400,200699210,2695,2695,2695,2695,0
|
|
20240812,195300,200699210,2695,2695,2695,2695,0
|
|
20240812,195200,200699210,2695,2695,2695,2695,0
|
|
20240812,195100,200699210,2695,2695,2695,2695,0
|
|
20240812,195000,200699210,2695,2695,2695,2695,0
|
|
20240812,194900,200699210,2695,2695,2695,2695,0
|
|
20240812,194800,200699210,2695,2695,2695,2695,0
|
|
20240812,194700,200699210,2695,2695,2695,2695,0
|
|
20240812,194600,200699210,2695,2695,2695,2695,0
|
|
20240812,194500,200699210,2695,2695,2695,2695,0
|
|
20240812,194400,200699210,2695,2695,2695,2695,259
|
|
20240812,194300,200699210,2695,2695,2695,2695,0
|
|
20240812,194200,200699210,2695,2695,2695,2695,0
|
|
20240812,194100,200699210,2695,2695,2695,2695,0
|
|
20240812,194000,200699210,2695,2695,2695,2695,0
|
|
20240812,193900,200699210,2695,2695,2695,2695,0
|
|
20240812,193800,200699210,2695,2695,2695,2695,0
|
|
20240812,193700,200699210,2695,2695,2695,2695,0
|
|
20240812,193600,200699210,2695,2695,2695,2695,0
|
|
20240812,193500,200699210,2695,2695,2695,2695,0
|
|
20240812,193400,200699210,2695,2695,2695,2695,0
|
|
20240812,193300,200699210,2695,2695,2695,2695,0
|
|
20240812,193200,200699210,2695,2695,2695,2695,0
|
|
20240812,193100,200699210,2695,2695,2695,2695,0
|
|
20240812,193000,200699210,2695,2695,2695,2695,0
|
|
20240812,192900,200699210,2695,2695,2695,2695,0
|
|
20240812,192800,200699210,2695,2695,2695,2695,0
|
|
20240812,192700,200699210,2695,2695,2695,2695,0
|
|
20240812,192600,200699210,2695,2695,2695,2695,0
|
|
20240812,192500,200699210,2695,2695,2695,2695,0
|
|
20240812,192400,200699210,2695,2695,2695,2695,0
|
|
20240812,192300,200699210,2695,2695,2695,2695,0
|
|
20240812,192200,200699210,2695,2695,2695,2695,0
|
|
20240812,192100,200699210,2695,2695,2695,2695,0
|
|
20240812,192000,200699210,2695,2695,2695,2695,0
|
|
20240812,191900,200699210,2695,2695,2695,2695,0
|
|
20240812,191800,200699210,2695,2695,2695,2695,0
|
|
20240812,191700,200699210,2695,2695,2695,2695,0
|
|
20240812,191600,200699210,2695,2695,2695,2695,0
|
|
20240812,191500,200699210,2695,2695,2695,2695,0
|
|
20240812,191400,200699210,2695,2695,2695,2695,259
|
|
20240812,191300,200699210,2695,2695,2695,2695,0
|
|
20240812,191200,200699210,2695,2695,2695,2695,0
|
|
20240812,191100,200699210,2695,2695,2695,2695,0
|
|
20240812,191000,200699210,2695,2695,2695,2695,0
|
|
20240812,190900,200699210,2695,2695,2695,2695,0
|
|
20240812,190800,200699210,2695,2695,2695,2695,0
|
|
20240812,190700,200699210,2695,2695,2695,2695,0
|
|
20240812,190600,200699210,2695,2695,2695,2695,0
|
|
20240812,190500,200699210,2695,2695,2695,2695,0
|
|
20240812,190400,200699210,2695,2695,2695,2695,0
|
|
20240812,190300,200699210,2695,2695,2695,2695,0
|
|
20240812,190200,200699210,2695,2695,2695,2695,0
|
|
20240812,190100,200699210,2695,2695,2695,2695,0
|
|
20240812,190000,200699210,2695,2695,2695,2695,0
|
|
20240812,185900,200699210,2695,2695,2695,2695,0
|
|
20240812,185800,200699210,2695,2695,2695,2695,0
|
|
20240812,185700,200699210,2695,2695,2695,2695,0
|
|
20240812,185600,200699210,2695,2695,2695,2695,0
|
|
20240812,185500,200699210,2695,2695,2695,2695,0
|
|
20240812,185400,200699210,2695,2695,2695,2695,0
|
|
20240812,185300,200699210,2695,2695,2695,2695,0
|
|
20240812,185200,200699210,2695,2695,2695,2695,0
|
|
20240812,185100,200699210,2695,2695,2695,2695,0
|
|
20240812,185000,200699210,2695,2695,2695,2695,0
|
|
20240812,184900,200699210,2695,2695,2695,2695,0
|
|
20240812,184800,200699210,2695,2695,2695,2695,0
|
|
20240812,184700,200699210,2695,2695,2695,2695,0
|
|
20240812,184600,200699210,2695,2695,2695,2695,0
|
|
20240812,184500,200699210,2695,2695,2695,2695,0
|
|
20240812,184400,200699210,2695,2695,2695,2695,259
|
|
20240812,184300,200699210,2695,2695,2695,2695,0
|
|
20240812,184200,200699210,2695,2695,2695,2695,0
|
|
20240812,184100,200699210,2695,2695,2695,2695,0
|
|
20240812,184000,200699210,2695,2695,2695,2695,0
|
|
20240812,183900,200699210,2695,2695,2695,2695,0
|
|
20240812,183800,200699210,2695,2695,2695,2695,0
|
|
20240812,183700,200699210,2695,2695,2695,2695,0
|
|
20240812,183600,200699210,2695,2695,2695,2695,0
|
|
20240812,183500,200699210,2695,2695,2695,2695,0
|
|
20240812,183400,200699210,2695,2695,2695,2695,0
|
|
20240812,183300,200699210,2695,2695,2695,2695,0
|
|
20240812,183200,200699210,2695,2695,2695,2695,0
|
|
20240812,183100,200699210,2695,2695,2695,2695,0
|
|
20240812,183000,200699210,2695,2695,2695,2695,0
|
|
20240812,182900,200699210,2695,2695,2695,2695,0
|
|
20240812,182800,200699210,2695,2695,2695,2695,0
|
|
20240812,182700,200699210,2695,2695,2695,2695,0
|
|
20240812,182600,200699210,2695,2695,2695,2695,0
|
|
20240812,182500,200699210,2695,2695,2695,2695,0
|
|
20240812,182400,200699210,2695,2695,2695,2695,0
|
|
20240812,182300,200699210,2695,2695,2695,2695,0
|
|
20240812,182200,200699210,2695,2695,2695,2695,0
|
|
20240812,182100,200699210,2695,2695,2695,2695,0
|
|
20240812,182000,200699210,2695,2695,2695,2695,0
|
|
20240812,181900,200699210,2695,2695,2695,2695,0
|
|
20240812,181800,200699210,2695,2695,2695,2695,0
|
|
20240812,181700,200699210,2695,2695,2695,2695,0
|
|
20240812,181600,200699210,2695,2695,2695,2695,0
|
|
20240812,181500,200699210,2695,2695,2695,2695,0
|
|
20240812,181400,200699210,2695,2695,2695,2695,259
|
|
20240812,181300,200699210,2695,2695,2695,2695,0
|
|
20240812,181200,200699210,2695,2695,2695,2695,0
|
|
20240812,181100,200699210,2695,2695,2695,2695,0
|
|
20240812,181000,200699210,2695,2695,2695,2695,0
|
|
20240812,180900,200699210,2695,2695,2695,2695,0
|
|
20240812,180800,200699210,2695,2695,2695,2695,0
|
|
20240812,180700,200699210,2695,2695,2695,2695,0
|
|
20240812,180600,200699210,2695,2695,2695,2695,0
|
|
20240812,180500,200699210,2695,2695,2695,2695,0
|
|
20240812,180400,200699210,2695,2695,2695,2695,0
|
|
20240812,180300,200699210,2695,2695,2695,2695,0
|
|
20240812,180200,200699210,2695,2695,2695,2695,0
|
|
20240812,180100,200699210,2695,2695,2695,2695,0
|
|
20240812,180000,200699210,2695,2695,2695,2695,0
|
|
20240812,175900,200699210,2695,2695,2695,2695,0
|
|
20240812,175800,200699210,2695,2695,2695,2695,0
|
|
20240812,175700,200699210,2695,2695,2695,2695,0
|
|
20240812,175600,200699210,2695,2695,2695,2695,0
|
|
20240812,175500,200699210,2695,2695,2695,2695,0
|
|
20240812,175400,200699210,2695,2695,2695,2695,0
|
|
20240812,175300,200699210,2695,2695,2695,2695,0
|
|
20240812,175200,200699210,2695,2695,2695,2695,0
|
|
20240812,175100,200699210,2695,2695,2695,2695,0
|
|
20240812,175000,200699210,2695,2695,2695,2695,0
|
|
20240812,174900,200699210,2695,2695,2695,2695,0
|
|
20240812,174800,200699210,2695,2695,2695,2695,0
|
|
20240812,174700,200699210,2695,2695,2695,2695,0
|
|
20240812,174600,200699210,2695,2695,2695,2695,0
|
|
20240812,174500,200699210,2695,2695,2695,2695,0
|
|
20240812,174400,200699210,2695,2695,2695,2695,259
|
|
20240812,174300,200699210,2695,2695,2695,2695,0
|
|
20240812,174200,200699210,2695,2695,2695,2695,0
|
|
20240812,174100,200699210,2695,2695,2695,2695,0
|
|
20240812,174000,200699210,2695,2695,2695,2695,0
|
|
20240812,173900,200699210,2695,2695,2695,2695,0
|
|
20240812,173800,200699210,2695,2695,2695,2695,0
|
|
20240812,173700,200699210,2695,2695,2695,2695,0
|
|
20240812,173600,200699210,2695,2695,2695,2695,0
|
|
20240812,173500,200699210,2695,2695,2695,2695,0
|
|
20240812,173400,200699210,2695,2695,2695,2695,0
|
|
20240812,173300,200699210,2695,2695,2695,2695,0
|
|
20240812,173200,200699210,2695,2695,2695,2695,0
|
|
20240812,173100,200699210,2695,2695,2695,2695,0
|
|
20240812,173000,200699210,2695,2695,2695,2695,0
|
|
20240812,172900,200699210,2695,2695,2695,2695,0
|
|
20240812,172800,200699210,2695,2695,2695,2695,0
|
|
20240812,172700,200699210,2695,2695,2695,2695,0
|
|
20240812,172600,200699210,2695,2695,2695,2695,0
|
|
20240812,172500,200699210,2695,2695,2695,2695,0
|
|
20240812,172400,200699210,2695,2695,2695,2695,0
|
|
20240812,172300,200699210,2695,2695,2695,2695,0
|
|
20240812,172200,200699210,2695,2695,2695,2695,0
|
|
20240812,172100,200699210,2695,2695,2695,2695,0
|
|
20240812,172000,200699210,2695,2695,2695,2695,0
|
|
20240812,171900,200699210,2695,2695,2695,2695,0
|
|
20240812,171800,200699210,2695,2695,2695,2695,0
|
|
20240812,171700,200699210,2695,2695,2695,2695,0
|
|
20240812,171600,200699210,2695,2695,2695,2695,0
|
|
20240812,171500,200699210,2695,2695,2695,2695,0
|
|
20240812,171400,200699210,2695,2695,2695,2695,259
|
|
20240812,171300,200699210,2695,2695,2695,2695,0
|
|
20240812,171200,200699210,2695,2695,2695,2695,0
|
|
20240812,171100,200699210,2695,2695,2695,2695,0
|
|
20240812,171000,200699210,2695,2695,2695,2695,0
|
|
20240812,170900,200699210,2695,2695,2695,2695,0
|
|
20240812,170800,200699210,2695,2695,2695,2695,0
|
|
20240812,170700,200699210,2695,2695,2695,2695,0
|
|
20240812,170600,200699210,2695,2695,2695,2695,0
|
|
20240812,170500,200699210,2695,2695,2695,2695,0
|
|
20240812,170400,200699210,2695,2695,2695,2695,0
|
|
20240812,170300,200699210,2695,2695,2695,2695,0
|
|
20240812,170200,200699210,2695,2695,2695,2695,0
|
|
20240812,170100,200699210,2695,2695,2695,2695,0
|
|
20240812,170000,200699210,2695,2695,2695,2695,0
|
|
20240812,165900,200699210,2695,2695,2695,2695,0
|
|
20240812,165800,200699210,2695,2695,2695,2695,0
|
|
20240812,165700,200699210,2695,2695,2695,2695,0
|
|
20240812,165600,200699210,2695,2695,2695,2695,0
|
|
20240812,165500,200699210,2695,2695,2695,2695,0
|
|
20240812,165400,200699210,2695,2695,2695,2695,0
|
|
20240812,165300,200699210,2695,2695,2695,2695,0
|
|
20240812,165200,200699210,2695,2695,2695,2695,0
|
|
20240812,165100,200699210,2695,2695,2695,2695,0
|
|
20240812,165000,200699210,2695,2695,2695,2695,0
|
|
20240812,164900,200699210,2695,2695,2695,2695,0
|
|
20240812,164800,200699210,2695,2695,2695,2695,0
|
|
20240812,164700,200699210,2695,2695,2695,2695,0
|
|
20240812,164600,200699210,2695,2695,2695,2695,0
|
|
20240812,164500,200699210,2695,2695,2695,2695,0
|
|
20240812,164400,200699210,2695,2695,2695,2695,259
|
|
20240812,164300,200699210,2695,2695,2695,2695,0
|
|
20240812,164200,200699210,2695,2695,2695,2695,0
|
|
20240812,164100,200699210,2695,2695,2695,2695,0
|
|
20240812,164000,200699210,2695,2695,2695,2695,0
|
|
20240812,163900,200699210,2695,2695,2695,2695,0
|
|
20240812,163800,200699210,2695,2695,2695,2695,0
|
|
20240812,163700,200699210,2695,2695,2695,2695,0
|
|
20240812,163600,200699210,2695,2695,2695,2695,0
|
|
20240812,163500,200699210,2695,2695,2695,2695,0
|
|
20240812,163400,200699210,2695,2695,2695,2695,0
|
|
20240812,163300,200699210,2695,2695,2695,2695,0
|
|
20240812,163200,200699210,2695,2695,2695,2695,0
|
|
20240812,163100,200699210,2695,2695,2695,2695,0
|
|
20240812,163000,200699210,2695,2695,2695,2695,0
|
|
20240812,162900,200699210,2695,2695,2695,2695,0
|
|
20240812,162800,200699210,2695,2695,2695,2695,0
|
|
20240812,162700,200699210,2695,2695,2695,2695,0
|
|
20240812,162600,200699210,2695,2695,2695,2695,0
|
|
20240812,162500,200699210,2695,2695,2695,2695,0
|
|
20240812,162400,200699210,2695,2695,2695,2695,0
|
|
20240812,162300,200699210,2695,2695,2695,2695,0
|
|
20240812,162200,200699210,2695,2695,2695,2695,0
|
|
20240812,162100,200699210,2695,2695,2695,2695,0
|
|
20240812,162000,200699210,2695,2695,2695,2695,0
|
|
20240812,161900,200699210,2695,2695,2695,2695,0
|
|
20240812,161800,200699210,2695,2695,2695,2695,0
|
|
20240812,161700,200699210,2695,2695,2695,2695,0
|
|
20240812,161600,200699210,2695,2695,2695,2695,0
|
|
20240812,161500,200699210,2695,2695,2695,2695,0
|
|
20240812,161400,200699210,2695,2695,2695,2695,259
|
|
20240812,161300,200699210,2695,2695,2695,2695,0
|
|
20240812,161200,200699210,2695,2695,2695,2695,0
|
|
20240812,161100,200699210,2695,2695,2695,2695,0
|
|
20240812,161000,200699210,2695,2695,2695,2695,0
|
|
20240812,160900,200699210,2695,2695,2695,2695,0
|
|
20240812,160800,200699210,2695,2695,2695,2695,0
|
|
20240812,160700,200699210,2695,2695,2695,2695,0
|
|
20240812,160600,200699210,2695,2695,2695,2695,0
|
|
20240812,160500,200699210,2695,2695,2695,2695,0
|
|
20240812,160400,200699210,2695,2695,2695,2695,0
|
|
20240812,160300,200699210,2695,2695,2695,2695,0
|
|
20240812,160200,200699210,2695,2695,2695,2695,0
|
|
20240812,160100,200699210,2695,2695,2695,2695,0
|
|
20240812,160000,200699210,2695,2695,2695,2695,0
|
|
20240812,155900,200699210,2695,2695,2695,2695,0
|
|
20240812,155800,200699210,2695,2695,2695,2695,0
|
|
20240812,155700,200699210,2695,2695,2695,2695,0
|
|
20240812,155600,200699210,2695,2695,2695,2695,0
|
|
20240812,155500,200699210,2695,2695,2695,2695,0
|
|
20240812,155400,200699210,2695,2695,2695,2695,0
|
|
20240812,155300,200699210,2695,2695,2695,2695,0
|
|
20240812,155200,200699210,2695,2695,2695,2695,0
|
|
20240812,155100,200699210,2695,2695,2695,2695,0
|
|
20240812,155000,200699210,2695,2695,2695,2695,0
|
|
20240812,154900,200699210,2695,2695,2695,2695,0
|
|
20240812,154800,200699210,2695,2695,2695,2695,0
|
|
20240812,154700,200699210,2695,2695,2695,2695,0
|
|
20240812,154600,200699210,2695,2695,2695,2695,0
|
|
20240812,154500,200699210,2695,2695,2695,2695,0
|
|
20240812,154400,200699210,2695,2695,2695,2695,259
|
|
20240812,154300,200699210,2695,2695,2695,2695,0
|
|
20240812,154200,200699210,2695,2695,2695,2695,0
|
|
20240812,154100,200699210,2695,2695,2695,2695,0
|
|
20240812,154000,200699210,2695,2695,2695,2695,0
|
|
20240812,153900,200699210,2695,2695,2695,2695,0
|
|
20240812,153800,200699210,2695,2695,2695,2695,0
|
|
20240812,153700,200699210,2695,2695,2695,2695,0
|
|
20240812,153600,200699210,2695,2695,2695,2695,0
|
|
20240812,153500,200699210,2695,2695,2695,2695,0
|
|
20240812,153400,200699210,2695,2695,2695,2695,0
|
|
20240812,153300,200699210,2695,2695,2695,2695,0
|
|
20240812,153200,200699210,2695,2695,2695,2695,0
|
|
20240812,153100,200699210,2695,2695,2695,2695,0
|
|
20240812,153000,200699210,2695,2695,2695,2695,259
|
|
20240812,152900,200001205,2700,2700,2700,2700,0
|
|
20240812,152800,200001205,2700,2700,2700,2700,0
|
|
20240812,152700,200001205,2700,2700,2700,2700,0
|
|
20240812,152600,200001205,2700,2700,2700,2700,0
|
|
20240812,152500,200001205,2700,2700,2700,2700,0
|
|
20240812,152400,200001205,2700,2700,2700,2700,0
|
|
20240812,152300,200001205,2700,2700,2700,2700,0
|
|
20240812,152200,200001205,2700,2700,2700,2700,0
|
|
20240812,152100,200001205,2700,2700,2700,2700,0
|
|
20240812,152000,200001205,2700,2700,2700,2700,0
|
|
20240812,151900,200001205,2700,2690,2700,2690,2
|
|
20240812,151800,199995815,2700,2690,2700,2690,240
|
|
20240812,151700,199349215,2705,2705,2705,2705,0
|
|
20240812,151600,199349215,2705,2700,2705,2700,603
|
|
20240812,151500,197719960,2700,2705,2705,2700,19
|
|
20240812,151400,197668650,2700,2700,2700,2700,113
|
|
20240812,151300,197363550,2700,2700,2700,2700,0
|
|
20240812,151200,197363550,2700,2700,2700,2700,304
|
|
20240812,151100,196542750,2700,2700,2700,2695,201
|
|
20240812,151000,196000550,2700,2700,2700,2700,0
|
|
20240812,150900,196000550,2700,2700,2700,2700,2
|
|
20240812,150800,195995150,2690,2695,2695,2690,300
|
|
20240812,150700,195187555,2700,2700,2700,2700,0
|
|
20240812,150600,195187555,2700,2700,2700,2700,0
|
|
20240812,150500,195187555,2700,2700,2700,2700,0
|
|
20240812,150400,195187555,2700,2700,2700,2700,0
|
|
20240812,150300,195187555,2700,2700,2700,2700,40
|
|
20240812,150200,195079555,2700,2700,2700,2700,1
|
|
20240812,150100,195076855,2695,2695,2695,2695,100
|
|
20240812,150000,194807355,2700,2700,2700,2700,0
|
|
20240812,145900,194807355,2700,2685,2700,2685,102
|
|
20240812,145800,194533455,2700,2700,2700,2700,0
|
|
20240812,145700,194533455,2700,2700,2700,2700,0
|
|
20240812,145600,194533455,2700,2685,2700,2685,103
|
|
20240812,145500,194256855,2685,2685,2685,2685,159
|
|
20240812,145400,193829940,2685,2685,2685,2685,500
|
|
20240812,145300,192487440,2690,2690,2690,2690,176
|
|
20240812,145200,192014000,2695,2695,2695,2695,0
|
|
20240812,145100,192014000,2695,2695,2695,2695,0
|
|
20240812,145000,192014000,2695,2695,2695,2695,74
|
|
20240812,144900,191814570,2690,2690,2690,2690,10
|
|
20240812,144800,191787670,2695,2695,2695,2695,0
|
|
20240812,144700,191787670,2695,2695,2695,2695,74
|
|
20240812,144600,191588240,2695,2695,2695,2695,0
|
|
20240812,144500,191588240,2695,2695,2695,2695,0
|
|
20240812,144400,191588240,2695,2695,2695,2695,0
|
|
20240812,144300,191588240,2695,2695,2695,2695,0
|
|
20240812,144200,191588240,2695,2695,2695,2695,0
|
|
20240812,144100,191588240,2695,2695,2695,2695,100
|
|
20240812,144000,191318740,2695,2695,2695,2695,0
|
|
20240812,143900,191318740,2695,2695,2695,2695,0
|
|
20240812,143800,191318740,2695,2695,2695,2695,0
|
|
20240812,143700,191318740,2695,2695,2695,2695,0
|
|
20240812,143600,191318740,2695,2695,2695,2695,0
|
|
20240812,143500,191318740,2695,2685,2695,2685,3
|
|
20240812,143400,191310675,2690,2690,2690,2690,0
|
|
20240812,143300,191310675,2690,2690,2690,2690,888
|
|
20240812,143200,188921955,2695,2695,2695,2695,10
|
|
20240812,143100,188895005,2690,2690,2690,2690,12
|
|
20240812,143000,188862725,2690,2690,2690,2690,0
|
|
20240812,142900,188862725,2690,2690,2690,2690,0
|
|
20240812,142800,188862725,2690,2690,2690,2690,74
|
|
20240812,142700,188663665,2690,2690,2690,2690,0
|
|
20240812,142600,188663665,2690,2690,2690,2690,0
|
|
20240812,142500,188663665,2690,2690,2690,2690,245
|
|
20240812,142400,188004615,2680,2685,2685,2680,1000
|
|
20240812,142300,185321725,2690,2690,2690,2690,0
|
|
20240812,142200,185321725,2690,2690,2690,2690,10
|
|
20240812,142100,185294825,2690,2690,2690,2690,0
|
|
20240812,142000,185294825,2690,2690,2690,2690,11
|
|
20240812,141900,185265235,2690,2690,2690,2690,0
|
|
20240812,141800,185265235,2690,2690,2690,2690,0
|
|
20240812,141700,185265235,2690,2680,2690,2680,1451
|
|
20240812,141600,181376545,2680,2690,2690,2680,79
|
|
20240812,141500,181164725,2690,2690,2690,2690,0
|
|
20240812,141400,181164725,2690,2680,2690,2680,1501
|
|
20240812,141300,177142035,2680,2680,2680,2680,0
|
|
20240812,141200,177142035,2680,2680,2680,2680,0
|
|
20240812,141100,177142035,2680,2680,2680,2680,362
|
|
20240812,141000,176171875,2680,2680,2680,2680,0
|
|
20240812,140900,176171875,2680,2680,2680,2680,1000
|
|
20240812,140800,173491875,2695,2695,2695,2695,0
|
|
20240812,140700,173491875,2695,2695,2695,2695,0
|
|
20240812,140600,173491875,2695,2695,2695,2695,0
|
|
20240812,140500,173491875,2695,2695,2695,2695,12
|
|
20240812,140400,173459535,2695,2695,2695,2695,2
|
|
20240812,140300,173454145,2690,2690,2690,2690,0
|
|
20240812,140200,173454145,2690,2690,2690,2690,7
|
|
20240812,140100,173435315,2690,2690,2690,2690,0
|
|
20240812,140000,173435315,2690,2690,2690,2690,37
|
|
20240812,135900,173335785,2690,2690,2690,2690,0
|
|
20240812,135800,173335785,2690,2690,2690,2690,1
|
|
20240812,135700,173333095,2675,2685,2685,2675,1000
|
|
20240812,135600,170654600,2690,2690,2690,2690,0
|
|
20240812,135500,170654600,2690,2690,2690,2690,0
|
|
20240812,135400,170654600,2690,2690,2690,2690,0
|
|
20240812,135300,170654600,2690,2690,2690,2690,0
|
|
20240812,135200,170654600,2690,2690,2690,2690,0
|
|
20240812,135100,170654600,2690,2690,2690,2690,0
|
|
20240812,135000,170654600,2690,2690,2690,2690,0
|
|
20240812,134900,170654600,2690,2690,2690,2690,0
|
|
20240812,134800,170654600,2690,2690,2690,2690,0
|
|
20240812,134700,170654600,2690,2690,2690,2690,0
|
|
20240812,134600,170654600,2690,2690,2690,2690,0
|
|
20240812,134500,170654600,2690,2690,2690,2690,0
|
|
20240812,134400,170654600,2690,2690,2690,2690,0
|
|
20240812,134300,170654600,2690,2690,2690,2690,0
|
|
20240812,134200,170654600,2690,2690,2690,2690,0
|
|
20240812,134100,170654600,2690,2690,2690,2690,1
|
|
20240812,134000,170651910,2675,2675,2675,2675,0
|
|
20240812,133900,170651910,2675,2675,2675,2675,0
|
|
20240812,133800,170651910,2675,2675,2675,2675,1
|
|
20240812,133700,170649235,2690,2690,2690,2690,0
|
|
20240812,133600,170649235,2690,2690,2690,2690,0
|
|
20240812,133500,170649235,2690,2690,2690,2690,0
|
|
20240812,133400,170649235,2690,2690,2690,2690,0
|
|
20240812,133300,170649235,2690,2690,2690,2690,0
|
|
20240812,133200,170649235,2690,2690,2690,2690,0
|
|
20240812,133100,170649235,2690,2690,2690,2690,0
|
|
20240812,133000,170649235,2690,2690,2690,2690,0
|
|
20240812,132900,170649235,2690,2690,2690,2690,0
|
|
20240812,132800,170649235,2690,2690,2690,2690,0
|
|
20240812,132700,170649235,2690,2690,2690,2690,1
|
|
20240812,132600,170646545,2670,2690,2695,2670,2011
|
|
20240812,132500,165261850,2690,2690,2690,2690,0
|
|
20240812,132400,165261850,2690,2690,2690,2690,0
|
|
20240812,132300,165261850,2690,2690,2690,2690,0
|
|
20240812,132200,165261850,2690,2690,2690,2690,10
|
|
20240812,132100,165234950,2680,2680,2680,2680,438
|
|
20240812,132000,164061110,2680,2680,2680,2680,0
|
|
20240812,131900,164061110,2680,2690,2690,2680,622
|
|
20240812,131800,162393550,2690,2690,2690,2690,1
|
|
20240812,131700,162390860,2675,2680,2680,2675,2000
|
|
20240812,131600,157035860,2680,2680,2680,2680,71
|
|
20240812,131500,156845580,2680,2680,2680,2680,1930
|
|
20240812,131400,151673180,2685,2690,2690,2685,3611
|
|
20240812,131300,141962090,2695,2695,2695,2695,1
|
|
20240812,131200,141959395,2690,2690,2690,2690,0
|
|
20240812,131100,141959395,2690,2690,2690,2690,0
|
|
20240812,131000,141959395,2690,2695,2695,2690,100
|
|
20240812,130900,141690385,2695,2695,2695,2695,0
|
|
20240812,130800,141690385,2695,2695,2695,2695,0
|
|
20240812,130700,141690385,2695,2695,2695,2695,0
|
|
20240812,130600,141690385,2695,2695,2695,2695,0
|
|
20240812,130500,141690385,2695,2695,2695,2695,0
|
|
20240812,130400,141690385,2695,2695,2695,2695,0
|
|
20240812,130300,141690385,2695,2695,2695,2695,0
|
|
20240812,130200,141690385,2695,2695,2695,2695,0
|
|
20240812,130100,141690385,2695,2695,2695,2695,0
|
|
20240812,130000,141690385,2695,2695,2695,2695,37
|
|
20240812,125900,141590670,2695,2695,2695,2695,0
|
|
20240812,125800,141590670,2695,2690,2695,2690,625
|
|
20240812,125700,139906455,2685,2685,2685,2685,0
|
|
20240812,125600,139906455,2685,2685,2685,2685,0
|
|
20240812,125500,139906455,2685,2685,2685,2685,0
|
|
20240812,125400,139906455,2685,2685,2685,2685,43
|
|
20240812,125300,139791000,2685,2685,2685,2685,0
|
|
20240812,125200,139791000,2685,2685,2685,2685,0
|
|
20240812,125100,139791000,2685,2685,2685,2685,0
|
|
20240812,125000,139791000,2685,2680,2685,2680,10
|
|
20240812,124900,139764175,2680,2680,2680,2680,151
|
|
20240812,124800,139359495,2685,2685,2685,2685,0
|
|
20240812,124700,139359495,2685,2685,2685,2685,0
|
|
20240812,124600,139359495,2685,2685,2685,2685,0
|
|
20240812,124500,139359495,2685,2685,2685,2685,0
|
|
20240812,124400,139359495,2685,2685,2685,2685,136
|
|
20240812,124300,138994335,2690,2690,2690,2690,0
|
|
20240812,124200,138994335,2690,2690,2690,2690,0
|
|
20240812,124100,138994335,2690,2690,2690,2690,0
|
|
20240812,124000,138994335,2690,2690,2690,2690,0
|
|
20240812,123900,138994335,2690,2690,2690,2690,0
|
|
20240812,123800,138994335,2690,2690,2690,2690,0
|
|
20240812,123700,138994335,2690,2690,2690,2690,33
|
|
20240812,123600,138905565,2690,2690,2690,2690,0
|
|
20240812,123500,138905565,2690,2690,2690,2690,0
|
|
20240812,123400,138905565,2690,2690,2690,2690,0
|
|
20240812,123300,138905565,2690,2690,2690,2690,70
|
|
20240812,123200,138717265,2690,2690,2690,2690,0
|
|
20240812,123100,138717265,2690,2690,2690,2690,0
|
|
20240812,123000,138717265,2690,2690,2690,2690,0
|
|
20240812,122900,138717265,2690,2690,2690,2690,0
|
|
20240812,122800,138717265,2690,2690,2690,2690,0
|
|
20240812,122700,138717265,2690,2690,2690,2690,0
|
|
20240812,122600,138717265,2690,2690,2690,2690,0
|
|
20240812,122500,138717265,2690,2690,2690,2690,0
|
|
20240812,122400,138717265,2690,2690,2690,2690,0
|
|
20240812,122300,138717265,2690,2690,2690,2690,0
|
|
20240812,122200,138717265,2690,2690,2690,2690,0
|
|
20240812,122100,138717265,2690,2685,2690,2685,1201
|
|
20240812,122000,135492575,2690,2690,2690,2690,0
|
|
20240812,121900,135492575,2690,2690,2690,2690,0
|
|
20240812,121800,135492575,2690,2690,2690,2690,4
|
|
20240812,121700,135481815,2690,2690,2690,2690,0
|
|
20240812,121600,135481815,2690,2690,2690,2690,0
|
|
20240812,121500,135481815,2690,2690,2690,2690,0
|
|
20240812,121400,135481815,2690,2690,2690,2690,36
|
|
20240812,121300,135384975,2690,2690,2690,2690,0
|
|
20240812,121200,135384975,2690,2690,2690,2690,0
|
|
20240812,121100,135384975,2690,2690,2690,2690,0
|
|
20240812,121000,135384975,2690,2690,2690,2690,21
|
|
20240812,120900,135328485,2700,2700,2700,2700,0
|
|
20240812,120800,135328485,2700,2700,2700,2700,0
|
|
20240812,120700,135328485,2700,2700,2700,2700,0
|
|
20240812,120600,135328485,2700,2700,2700,2700,0
|
|
20240812,120500,135328485,2700,2700,2700,2700,0
|
|
20240812,120400,135328485,2700,2700,2700,2700,0
|
|
20240812,120300,135328485,2700,2700,2700,2700,0
|
|
20240812,120200,135328485,2700,2700,2700,2700,0
|
|
20240812,120100,135328485,2700,2700,2700,2700,0
|
|
20240812,120000,135328485,2700,2700,2700,2700,0
|
|
20240812,115900,135328485,2700,2700,2700,2700,0
|
|
20240812,115800,135328485,2700,2695,2700,2695,10
|
|
20240812,115700,135301490,2665,2695,2695,2665,1890
|
|
20240812,115600,130236795,2690,2690,2690,2690,0
|
|
20240812,115500,130236795,2690,2690,2690,2690,0
|
|
20240812,115400,130236795,2690,2690,2690,2690,157
|
|
20240812,115300,129814465,2700,2700,2700,2700,70
|
|
20240812,115200,129625465,2700,2700,2700,2700,0
|
|
20240812,115100,129625465,2700,2700,2700,2700,0
|
|
20240812,115000,129625465,2700,2700,2700,2700,0
|
|
20240812,114900,129625465,2700,2700,2700,2700,0
|
|
20240812,114800,129625465,2700,2700,2700,2700,0
|
|
20240812,114700,129625465,2700,2700,2700,2700,12
|
|
20240812,114600,129593065,2700,2700,2700,2700,518
|
|
20240812,114500,128194465,2700,2700,2700,2700,0
|
|
20240812,114400,128194465,2700,2700,2700,2700,208
|
|
20240812,114300,127632865,2695,2695,2695,2695,0
|
|
20240812,114200,127632865,2695,2695,2695,2695,870
|
|
20240812,114100,125288215,2695,2695,2695,2695,0
|
|
20240812,114000,125288215,2695,2695,2695,2695,0
|
|
20240812,113900,125288215,2695,2695,2695,2695,0
|
|
20240812,113800,125288215,2695,2695,2695,2695,0
|
|
20240812,113700,125288215,2695,2695,2695,2695,0
|
|
20240812,113600,125288215,2695,2695,2695,2695,1
|
|
20240812,113500,125285520,2690,2685,2690,2685,900
|
|
20240812,113400,122865920,2690,2690,2690,2690,0
|
|
20240812,113300,122865920,2690,2690,2690,2690,1
|
|
20240812,113200,122863230,2685,2685,2685,2685,10
|
|
20240812,113100,122836380,2685,2685,2685,2685,39
|
|
20240812,113000,122731665,2685,2680,2685,2680,320
|
|
20240812,112900,121872865,2675,2675,2675,2675,0
|
|
20240812,112800,121872865,2675,2675,2675,2675,0
|
|
20240812,112700,121872865,2675,2675,2675,2675,17
|
|
20240812,112600,121827390,2675,2675,2675,2675,0
|
|
20240812,112500,121827390,2675,2675,2675,2675,0
|
|
20240812,112400,121827390,2675,2675,2675,2675,80
|
|
20240812,112300,121613390,2675,2675,2675,2675,0
|
|
20240812,112200,121613390,2675,2675,2675,2675,192
|
|
20240812,112100,121099790,2660,2675,2675,2660,5000
|
|
20240812,112000,107770385,2690,2690,2690,2690,20
|
|
20240812,111900,107716585,2695,2695,2695,2695,0
|
|
20240812,111800,107716585,2695,2695,2695,2695,0
|
|
20240812,111700,107716585,2695,2695,2695,2695,0
|
|
20240812,111600,107716585,2695,2690,2695,2690,2
|
|
20240812,111500,107711200,2680,2675,2680,2675,4962
|
|
20240812,111400,94433105,2675,2675,2675,2675,0
|
|
20240812,111300,94433105,2675,2675,2675,2675,10
|
|
20240812,111200,94406355,2675,2675,2675,2675,0
|
|
20240812,111100,94406355,2675,2675,2675,2675,1
|
|
20240812,111000,94403680,2675,2675,2675,2675,0
|
|
20240812,110900,94403680,2675,2675,2675,2675,48
|
|
20240812,110800,94275280,2675,2675,2675,2675,52
|
|
20240812,110700,94136180,2675,2675,2675,2675,1399
|
|
20240812,110600,90393855,2670,2675,2675,2670,1802
|
|
20240812,110500,85582505,2675,2675,2675,2675,0
|
|
20240812,110400,85582505,2675,2675,2675,2675,400
|
|
20240812,110300,84512505,2675,2675,2675,2675,370
|
|
20240812,110200,83522755,2680,2680,2680,2680,0
|
|
20240812,110100,83522755,2680,2680,2680,2680,100
|
|
20240812,110000,83254755,2680,2680,2680,2680,200
|
|
20240812,105900,82718755,2680,2680,2680,2680,0
|
|
20240812,105800,82718755,2680,2680,2680,2680,2
|
|
20240812,105700,82713395,2680,2680,2680,2680,20
|
|
20240812,105600,82659795,2680,2680,2680,2680,0
|
|
20240812,105500,82659795,2680,2680,2680,2680,0
|
|
20240812,105400,82659795,2680,2680,2680,2680,0
|
|
20240812,105300,82659795,2680,2680,2680,2680,0
|
|
20240812,105200,82659795,2680,2680,2680,2680,29
|
|
20240812,105100,82582075,2680,2680,2680,2680,0
|
|
20240812,105000,82582075,2680,2680,2680,2680,0
|
|
20240812,104900,82582075,2680,2680,2680,2680,0
|
|
20240812,104800,82582075,2680,2680,2680,2680,0
|
|
20240812,104700,82582075,2680,2680,2680,2680,0
|
|
20240812,104600,82582075,2680,2680,2680,2680,47
|
|
20240812,104500,82456115,2680,2685,2685,2680,4890
|
|
20240812,104400,69349665,2695,2695,2695,2695,200
|
|
20240812,104300,68810665,2695,2695,2695,2695,0
|
|
20240812,104200,68810665,2695,2695,2695,2695,0
|
|
20240812,104100,68810665,2695,2695,2695,2695,0
|
|
20240812,104000,68810665,2695,2695,2695,2695,0
|
|
20240812,103900,68810665,2695,2695,2695,2695,0
|
|
20240812,103800,68810665,2695,2695,2695,2695,0
|
|
20240812,103700,68810665,2695,2695,2695,2695,0
|
|
20240812,103600,68810665,2695,2690,2695,2690,51
|
|
20240812,103500,68673470,2695,2695,2695,2695,0
|
|
20240812,103400,68673470,2695,2695,2695,2695,4
|
|
20240812,103300,68662690,2680,2680,2680,2680,0
|
|
20240812,103200,68662690,2680,2680,2680,2680,0
|
|
20240812,103100,68662690,2680,2680,2680,2680,0
|
|
20240812,103000,68662690,2680,2680,2680,2680,0
|
|
20240812,102900,68662690,2680,2680,2680,2680,0
|
|
20240812,102800,68662690,2680,2680,2680,2680,50
|
|
20240812,102700,68528690,2685,2685,2685,2685,38
|
|
20240812,102600,68426660,2685,2685,2685,2685,0
|
|
20240812,102500,68426660,2685,2690,2690,2685,5024
|
|
20240812,102400,54937185,2690,2690,2690,2690,0
|
|
20240812,102300,54937185,2690,2690,2690,2690,0
|
|
20240812,102200,54937185,2690,2690,2690,2690,0
|
|
20240812,102100,54937185,2690,2690,2690,2690,0
|
|
20240812,102000,54937185,2690,2690,2690,2690,0
|
|
20240812,101900,54937185,2690,2690,2690,2690,78
|
|
20240812,101800,54727365,2690,2695,2695,2690,400
|
|
20240812,101700,53651345,2690,2690,2690,2690,0
|
|
20240812,101600,53651345,2690,2690,2690,2690,0
|
|
20240812,101500,53651345,2690,2690,2690,2690,0
|
|
20240812,101400,53651345,2690,2690,2690,2690,152
|
|
20240812,101300,53242465,2690,2690,2690,2690,4778
|
|
20240812,101200,40389645,2700,2700,2700,2700,0
|
|
20240812,101100,40389645,2700,2700,2700,2700,1
|
|
20240812,101000,40386945,2700,2700,2700,2700,0
|
|
20240812,100900,40386945,2700,2700,2700,2700,0
|
|
20240812,100800,40386945,2700,2700,2700,2700,1
|
|
20240812,100700,40384245,2700,2700,2700,2700,0
|
|
20240812,100600,40384245,2700,2700,2700,2700,0
|
|
20240812,100500,40384245,2700,2700,2700,2700,0
|
|
20240812,100400,40384245,2700,2700,2700,2700,0
|
|
20240812,100300,40384245,2700,2700,2700,2700,0
|
|
20240812,100200,40384245,2700,2700,2700,2700,1
|
|
20240812,100100,40381545,2700,2700,2700,2700,645
|
|
20240812,100000,38640045,2695,2695,2695,2695,46
|
|
20240812,095900,38516075,2700,2695,2700,2690,1920
|
|
20240812,095800,33332365,2705,2705,2705,2705,0
|
|
20240812,095700,33332365,2705,2705,2705,2705,0
|
|
20240812,095600,33332365,2705,2705,2705,2705,0
|
|
20240812,095500,33332365,2705,2705,2705,2705,0
|
|
20240812,095400,33332365,2705,2705,2705,2705,0
|
|
20240812,095300,33332365,2705,2695,2705,2695,1011
|
|
20240812,095200,30607710,2695,2695,2695,2695,1000
|
|
20240812,095100,27912710,2700,2700,2700,2700,853
|
|
20240812,095000,25609610,2710,2710,2710,2710,0
|
|
20240812,094900,25609610,2710,2710,2710,2710,0
|
|
20240812,094800,25609610,2710,2710,2710,2710,0
|
|
20240812,094700,25609610,2710,2705,2710,2705,11
|
|
20240812,094600,25579850,2710,2710,2710,2710,0
|
|
20240812,094500,25579850,2710,2710,2710,2710,0
|
|
20240812,094400,25579850,2710,2710,2710,2710,0
|
|
20240812,094300,25579850,2710,2710,2710,2710,0
|
|
20240812,094200,25579850,2710,2710,2710,2710,100
|
|
20240812,094100,25308850,2710,2710,2710,2710,0
|
|
20240812,094000,25308850,2710,2710,2710,2700,78
|
|
20240812,093900,25097860,2705,2705,2705,2705,0
|
|
20240812,093800,25097860,2705,2705,2705,2705,0
|
|
20240812,093700,25097860,2705,2700,2705,2700,1000
|
|
20240812,093600,22396360,2700,2700,2700,2700,0
|
|
20240812,093500,22396360,2700,2700,2700,2700,0
|
|
20240812,093400,22396360,2700,2700,2700,2700,0
|
|
20240812,093300,22396360,2700,2700,2700,2700,0
|
|
20240812,093200,22396360,2700,2700,2700,2700,37
|
|
20240812,093100,22296460,2695,2695,2700,2695,97
|
|
20240812,093000,22034860,2695,2700,2700,2695,1263
|
|
20240812,092900,18628275,2705,2705,2705,2705,0
|
|
20240812,092800,18628275,2705,2705,2705,2705,215
|
|
20240812,092700,18046700,2705,2705,2705,2705,500
|
|
20240812,092600,16694200,2705,2705,2705,2705,546
|
|
20240812,092500,15217270,2700,2700,2700,2700,458
|
|
20240812,092400,13980670,2690,2690,2690,2690,1
|
|
20240812,092300,13977980,2700,2700,2700,2700,0
|
|
20240812,092200,13977980,2700,2700,2700,2690,1366
|
|
20240812,092100,10291435,2700,2700,2700,2700,275
|
|
20240812,092000,9548935,2700,2700,2700,2700,0
|
|
20240812,091900,9548935,2700,2700,2700,2700,0
|
|
20240812,091800,9548935,2700,2700,2700,2700,0
|
|
20240812,091700,9548935,2700,2700,2700,2700,0
|
|
20240812,091600,9548935,2700,2700,2700,2700,0
|
|
20240812,091500,9548935,2700,2700,2700,2700,0
|
|
20240812,091400,9548935,2700,2700,2700,2700,0
|
|
20240812,091300,9548935,2700,2700,2700,2700,0
|
|
20240812,091200,9548935,2700,2675,2700,2675,526
|
|
20240812,091100,8138090,2675,2675,2675,2675,274
|
|
20240812,091000,7405140,2670,2675,2675,2670,196
|
|
20240812,090900,6881440,2695,2695,2695,2695,0
|
|
20240812,090800,6881440,2695,2690,2695,2690,15
|
|
20240812,090700,6841065,2690,2690,2690,2690,0
|
|
20240812,090600,6841065,2690,2690,2690,2690,0
|
|
20240812,090500,6841065,2690,2685,2690,2685,37
|
|
20240812,090400,6741570,2670,2670,2670,2670,0
|
|
20240812,090300,6741570,2670,2675,2675,2670,1818
|
|
20240812,090200,1886175,2675,2670,2675,2670,271
|
|
20240812,090100,1161265,2685,2660,2685,2660,134
|
|
20240812,090000,803620,2660,2660,2670,2660,302
|