677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201400,114628645,2760,2760,2760,2760,350
|
|
20240816,201300,114628645,2760,2760,2760,2760,0
|
|
20240816,201200,114628645,2760,2760,2760,2760,0
|
|
20240816,201100,114628645,2760,2760,2760,2760,0
|
|
20240816,201000,114628645,2760,2760,2760,2760,0
|
|
20240816,200900,114628645,2760,2760,2760,2760,0
|
|
20240816,200800,114628645,2760,2760,2760,2760,0
|
|
20240816,200700,114628645,2760,2760,2760,2760,0
|
|
20240816,200600,114628645,2760,2760,2760,2760,0
|
|
20240816,200500,114628645,2760,2760,2760,2760,0
|
|
20240816,200400,114628645,2760,2760,2760,2760,0
|
|
20240816,200300,114628645,2760,2760,2760,2760,0
|
|
20240816,200200,114628645,2760,2760,2760,2760,0
|
|
20240816,200100,114628645,2760,2760,2760,2760,0
|
|
20240816,200000,114628645,2760,2760,2760,2760,0
|
|
20240816,195900,114628645,2760,2760,2760,2760,0
|
|
20240816,195800,114628645,2760,2760,2760,2760,0
|
|
20240816,195700,114628645,2760,2760,2760,2760,0
|
|
20240816,195600,114628645,2760,2760,2760,2760,0
|
|
20240816,195500,114628645,2760,2760,2760,2760,0
|
|
20240816,195400,114628645,2760,2760,2760,2760,0
|
|
20240816,195300,114628645,2760,2760,2760,2760,0
|
|
20240816,195200,114628645,2760,2760,2760,2760,0
|
|
20240816,195100,114628645,2760,2760,2760,2760,0
|
|
20240816,195000,114628645,2760,2760,2760,2760,0
|
|
20240816,194900,114628645,2760,2760,2760,2760,0
|
|
20240816,194800,114628645,2760,2760,2760,2760,0
|
|
20240816,194700,114628645,2760,2760,2760,2760,0
|
|
20240816,194600,114628645,2760,2760,2760,2760,0
|
|
20240816,194500,114628645,2760,2760,2760,2760,0
|
|
20240816,194400,114628645,2760,2760,2760,2760,350
|
|
20240816,194300,114628645,2760,2760,2760,2760,0
|
|
20240816,194200,114628645,2760,2760,2760,2760,0
|
|
20240816,194100,114628645,2760,2760,2760,2760,0
|
|
20240816,194000,114628645,2760,2760,2760,2760,0
|
|
20240816,193900,114628645,2760,2760,2760,2760,0
|
|
20240816,193800,114628645,2760,2760,2760,2760,0
|
|
20240816,193700,114628645,2760,2760,2760,2760,0
|
|
20240816,193600,114628645,2760,2760,2760,2760,0
|
|
20240816,193500,114628645,2760,2760,2760,2760,0
|
|
20240816,193400,114628645,2760,2760,2760,2760,0
|
|
20240816,193300,114628645,2760,2760,2760,2760,0
|
|
20240816,193200,114628645,2760,2760,2760,2760,0
|
|
20240816,193100,114628645,2760,2760,2760,2760,0
|
|
20240816,193000,114628645,2760,2760,2760,2760,0
|
|
20240816,192900,114628645,2760,2760,2760,2760,0
|
|
20240816,192800,114628645,2760,2760,2760,2760,0
|
|
20240816,192700,114628645,2760,2760,2760,2760,0
|
|
20240816,192600,114628645,2760,2760,2760,2760,0
|
|
20240816,192500,114628645,2760,2760,2760,2760,0
|
|
20240816,192400,114628645,2760,2760,2760,2760,0
|
|
20240816,192300,114628645,2760,2760,2760,2760,0
|
|
20240816,192200,114628645,2760,2760,2760,2760,0
|
|
20240816,192100,114628645,2760,2760,2760,2760,0
|
|
20240816,192000,114628645,2760,2760,2760,2760,0
|
|
20240816,191900,114628645,2760,2760,2760,2760,0
|
|
20240816,191800,114628645,2760,2760,2760,2760,0
|
|
20240816,191700,114628645,2760,2760,2760,2760,0
|
|
20240816,191600,114628645,2760,2760,2760,2760,0
|
|
20240816,191500,114628645,2760,2760,2760,2760,0
|
|
20240816,191400,114628645,2760,2760,2760,2760,350
|
|
20240816,191300,114628645,2760,2760,2760,2760,0
|
|
20240816,191200,114628645,2760,2760,2760,2760,0
|
|
20240816,191100,114628645,2760,2760,2760,2760,0
|
|
20240816,191000,114628645,2760,2760,2760,2760,0
|
|
20240816,190900,114628645,2760,2760,2760,2760,0
|
|
20240816,190800,114628645,2760,2760,2760,2760,0
|
|
20240816,190700,114628645,2760,2760,2760,2760,0
|
|
20240816,190600,114628645,2760,2760,2760,2760,0
|
|
20240816,190500,114628645,2760,2760,2760,2760,0
|
|
20240816,190400,114628645,2760,2760,2760,2760,0
|
|
20240816,190300,114628645,2760,2760,2760,2760,0
|
|
20240816,190200,114628645,2760,2760,2760,2760,0
|
|
20240816,190100,114628645,2760,2760,2760,2760,0
|
|
20240816,190000,114628645,2760,2760,2760,2760,0
|
|
20240816,185900,114628645,2760,2760,2760,2760,0
|
|
20240816,185800,114628645,2760,2760,2760,2760,0
|
|
20240816,185700,114628645,2760,2760,2760,2760,0
|
|
20240816,185600,114628645,2760,2760,2760,2760,0
|
|
20240816,185500,114628645,2760,2760,2760,2760,0
|
|
20240816,185400,114628645,2760,2760,2760,2760,0
|
|
20240816,185300,114628645,2760,2760,2760,2760,0
|
|
20240816,185200,114628645,2760,2760,2760,2760,0
|
|
20240816,185100,114628645,2760,2760,2760,2760,0
|
|
20240816,185000,114628645,2760,2760,2760,2760,0
|
|
20240816,184900,114628645,2760,2760,2760,2760,0
|
|
20240816,184800,114628645,2760,2760,2760,2760,0
|
|
20240816,184700,114628645,2760,2760,2760,2760,0
|
|
20240816,184600,114628645,2760,2760,2760,2760,0
|
|
20240816,184500,114628645,2760,2760,2760,2760,0
|
|
20240816,184400,114628645,2760,2760,2760,2760,350
|
|
20240816,184300,114628645,2760,2760,2760,2760,0
|
|
20240816,184200,114628645,2760,2760,2760,2760,0
|
|
20240816,184100,114628645,2760,2760,2760,2760,0
|
|
20240816,184000,114628645,2760,2760,2760,2760,0
|
|
20240816,183900,114628645,2760,2760,2760,2760,0
|
|
20240816,183800,114628645,2760,2760,2760,2760,0
|
|
20240816,183700,114628645,2760,2760,2760,2760,0
|
|
20240816,183600,114628645,2760,2760,2760,2760,0
|
|
20240816,183500,114628645,2760,2760,2760,2760,0
|
|
20240816,183400,114628645,2760,2760,2760,2760,0
|
|
20240816,183300,114628645,2760,2760,2760,2760,0
|
|
20240816,183200,114628645,2760,2760,2760,2760,0
|
|
20240816,183100,114628645,2760,2760,2760,2760,0
|
|
20240816,183000,114628645,2760,2760,2760,2760,0
|
|
20240816,182900,114628645,2760,2760,2760,2760,0
|
|
20240816,182800,114628645,2760,2760,2760,2760,0
|
|
20240816,182700,114628645,2760,2760,2760,2760,0
|
|
20240816,182600,114628645,2760,2760,2760,2760,0
|
|
20240816,182500,114628645,2760,2760,2760,2760,0
|
|
20240816,182400,114628645,2760,2760,2760,2760,0
|
|
20240816,182300,114628645,2760,2760,2760,2760,0
|
|
20240816,182200,114628645,2760,2760,2760,2760,0
|
|
20240816,182100,114628645,2760,2760,2760,2760,0
|
|
20240816,182000,114628645,2760,2760,2760,2760,0
|
|
20240816,181900,114628645,2760,2760,2760,2760,0
|
|
20240816,181800,114628645,2760,2760,2760,2760,0
|
|
20240816,181700,114628645,2760,2760,2760,2760,0
|
|
20240816,181600,114628645,2760,2760,2760,2760,0
|
|
20240816,181500,114628645,2760,2760,2760,2760,0
|
|
20240816,181400,114628645,2760,2760,2760,2760,350
|
|
20240816,181300,114628645,2760,2760,2760,2760,0
|
|
20240816,181200,114628645,2760,2760,2760,2760,0
|
|
20240816,181100,114628645,2760,2760,2760,2760,0
|
|
20240816,181000,114628645,2760,2760,2760,2760,0
|
|
20240816,180900,114628645,2760,2760,2760,2760,0
|
|
20240816,180800,114628645,2760,2760,2760,2760,0
|
|
20240816,180700,114628645,2760,2760,2760,2760,0
|
|
20240816,180600,114628645,2760,2760,2760,2760,0
|
|
20240816,180500,114628645,2760,2760,2760,2760,0
|
|
20240816,180400,114628645,2760,2760,2760,2760,0
|
|
20240816,180300,114628645,2760,2760,2760,2760,0
|
|
20240816,180200,114628645,2760,2760,2760,2760,0
|
|
20240816,180100,114628645,2760,2760,2760,2760,0
|
|
20240816,180000,114628645,2760,2760,2760,2760,0
|
|
20240816,175900,114628645,2760,2760,2760,2760,0
|
|
20240816,175800,114628645,2760,2760,2760,2760,0
|
|
20240816,175700,114628645,2760,2760,2760,2760,0
|
|
20240816,175600,114628645,2760,2760,2760,2760,0
|
|
20240816,175500,114628645,2760,2760,2760,2760,0
|
|
20240816,175400,114628645,2760,2760,2760,2760,0
|
|
20240816,175300,114628645,2760,2760,2760,2760,0
|
|
20240816,175200,114628645,2760,2760,2760,2760,0
|
|
20240816,175100,114628645,2760,2760,2760,2760,0
|
|
20240816,175000,114628645,2760,2760,2760,2760,0
|
|
20240816,174900,114628645,2760,2760,2760,2760,0
|
|
20240816,174800,114628645,2760,2760,2760,2760,0
|
|
20240816,174700,114628645,2760,2760,2760,2760,0
|
|
20240816,174600,114628645,2760,2760,2760,2760,0
|
|
20240816,174500,114628645,2760,2760,2760,2760,0
|
|
20240816,174400,114628645,2760,2760,2760,2760,350
|
|
20240816,174300,114628645,2760,2760,2760,2760,0
|
|
20240816,174200,114628645,2760,2760,2760,2760,0
|
|
20240816,174100,114628645,2760,2760,2760,2760,0
|
|
20240816,174000,114628645,2760,2760,2760,2760,0
|
|
20240816,173900,114628645,2760,2760,2760,2760,0
|
|
20240816,173800,114628645,2760,2760,2760,2760,0
|
|
20240816,173700,114628645,2760,2760,2760,2760,0
|
|
20240816,173600,114628645,2760,2760,2760,2760,0
|
|
20240816,173500,114628645,2760,2760,2760,2760,0
|
|
20240816,173400,114628645,2760,2760,2760,2760,0
|
|
20240816,173300,114628645,2760,2760,2760,2760,0
|
|
20240816,173200,114628645,2760,2760,2760,2760,0
|
|
20240816,173100,114628645,2760,2760,2760,2760,0
|
|
20240816,173000,114628645,2760,2760,2760,2760,0
|
|
20240816,172900,114628645,2760,2760,2760,2760,0
|
|
20240816,172800,114628645,2760,2760,2760,2760,0
|
|
20240816,172700,114628645,2760,2760,2760,2760,0
|
|
20240816,172600,114628645,2760,2760,2760,2760,0
|
|
20240816,172500,114628645,2760,2760,2760,2760,0
|
|
20240816,172400,114628645,2760,2760,2760,2760,0
|
|
20240816,172300,114628645,2760,2760,2760,2760,0
|
|
20240816,172200,114628645,2760,2760,2760,2760,0
|
|
20240816,172100,114628645,2760,2760,2760,2760,0
|
|
20240816,172000,114628645,2760,2760,2760,2760,0
|
|
20240816,171900,114628645,2760,2760,2760,2760,0
|
|
20240816,171800,114628645,2760,2760,2760,2760,0
|
|
20240816,171700,114628645,2760,2760,2760,2760,0
|
|
20240816,171600,114628645,2760,2760,2760,2760,0
|
|
20240816,171500,114628645,2760,2760,2760,2760,0
|
|
20240816,171400,114628645,2760,2760,2760,2760,350
|
|
20240816,171300,114628645,2760,2760,2760,2760,0
|
|
20240816,171200,114628645,2760,2760,2760,2760,0
|
|
20240816,171100,114628645,2760,2760,2760,2760,0
|
|
20240816,171000,114628645,2760,2760,2760,2760,0
|
|
20240816,170900,114628645,2760,2760,2760,2760,0
|
|
20240816,170800,114628645,2760,2760,2760,2760,0
|
|
20240816,170700,114628645,2760,2760,2760,2760,0
|
|
20240816,170600,114628645,2760,2760,2760,2760,0
|
|
20240816,170500,114628645,2760,2760,2760,2760,0
|
|
20240816,170400,114628645,2760,2760,2760,2760,0
|
|
20240816,170300,114628645,2760,2760,2760,2760,0
|
|
20240816,170200,114628645,2760,2760,2760,2760,0
|
|
20240816,170100,114628645,2760,2760,2760,2760,0
|
|
20240816,170000,114628645,2760,2760,2760,2760,0
|
|
20240816,165900,114628645,2760,2760,2760,2760,0
|
|
20240816,165800,114628645,2760,2760,2760,2760,0
|
|
20240816,165700,114628645,2760,2760,2760,2760,0
|
|
20240816,165600,114628645,2760,2760,2760,2760,0
|
|
20240816,165500,114628645,2760,2760,2760,2760,0
|
|
20240816,165400,114628645,2760,2760,2760,2760,0
|
|
20240816,165300,114628645,2760,2760,2760,2760,0
|
|
20240816,165200,114628645,2760,2760,2760,2760,0
|
|
20240816,165100,114628645,2760,2760,2760,2760,0
|
|
20240816,165000,114628645,2760,2760,2760,2760,0
|
|
20240816,164900,114628645,2760,2760,2760,2760,0
|
|
20240816,164800,114628645,2760,2760,2760,2760,0
|
|
20240816,164700,114628645,2760,2760,2760,2760,0
|
|
20240816,164600,114628645,2760,2760,2760,2760,0
|
|
20240816,164500,114628645,2760,2760,2760,2760,0
|
|
20240816,164400,114628645,2760,2760,2760,2760,350
|
|
20240816,164300,114628645,2760,2760,2760,2760,0
|
|
20240816,164200,114628645,2760,2760,2760,2760,0
|
|
20240816,164100,114628645,2760,2760,2760,2760,0
|
|
20240816,164000,114628645,2760,2760,2760,2760,0
|
|
20240816,163900,114628645,2760,2760,2760,2760,0
|
|
20240816,163800,114628645,2760,2760,2760,2760,0
|
|
20240816,163700,114628645,2760,2760,2760,2760,0
|
|
20240816,163600,114628645,2760,2760,2760,2760,0
|
|
20240816,163500,114628645,2760,2760,2760,2760,0
|
|
20240816,163400,114628645,2760,2760,2760,2760,0
|
|
20240816,163300,114628645,2760,2760,2760,2760,0
|
|
20240816,163200,114628645,2760,2760,2760,2760,0
|
|
20240816,163100,114628645,2760,2760,2760,2760,0
|
|
20240816,163000,114628645,2760,2760,2760,2760,0
|
|
20240816,162900,114628645,2760,2760,2760,2760,0
|
|
20240816,162800,114628645,2760,2760,2760,2760,0
|
|
20240816,162700,114628645,2760,2760,2760,2760,0
|
|
20240816,162600,114628645,2760,2760,2760,2760,0
|
|
20240816,162500,114628645,2760,2760,2760,2760,0
|
|
20240816,162400,114628645,2760,2760,2760,2760,0
|
|
20240816,162300,114628645,2760,2760,2760,2760,0
|
|
20240816,162200,114628645,2760,2760,2760,2760,0
|
|
20240816,162100,114628645,2760,2760,2760,2760,0
|
|
20240816,162000,114628645,2760,2760,2760,2760,0
|
|
20240816,161900,114628645,2760,2760,2760,2760,0
|
|
20240816,161800,114628645,2760,2760,2760,2760,0
|
|
20240816,161700,114628645,2760,2760,2760,2760,0
|
|
20240816,161600,114628645,2760,2760,2760,2760,0
|
|
20240816,161500,114628645,2760,2760,2760,2760,0
|
|
20240816,161400,114628645,2760,2760,2760,2760,350
|
|
20240816,161300,114628645,2760,2760,2760,2760,0
|
|
20240816,161200,114628645,2760,2760,2760,2760,0
|
|
20240816,161100,114628645,2760,2760,2760,2760,0
|
|
20240816,161000,114628645,2760,2760,2760,2760,0
|
|
20240816,160900,114628645,2760,2760,2760,2760,0
|
|
20240816,160800,114628645,2760,2760,2760,2760,0
|
|
20240816,160700,114628645,2760,2760,2760,2760,0
|
|
20240816,160600,114628645,2760,2760,2760,2760,0
|
|
20240816,160500,114628645,2760,2760,2760,2760,0
|
|
20240816,160400,114628645,2760,2760,2760,2760,0
|
|
20240816,160300,114628645,2760,2760,2760,2760,0
|
|
20240816,160200,114628645,2760,2760,2760,2760,0
|
|
20240816,160100,114628645,2760,2760,2760,2760,0
|
|
20240816,160000,114628645,2760,2760,2760,2760,0
|
|
20240816,155900,114628645,2760,2760,2760,2760,0
|
|
20240816,155800,114628645,2760,2760,2760,2760,0
|
|
20240816,155700,114628645,2760,2760,2760,2760,0
|
|
20240816,155600,114628645,2760,2760,2760,2760,0
|
|
20240816,155500,114628645,2760,2760,2760,2760,0
|
|
20240816,155400,114628645,2760,2760,2760,2760,0
|
|
20240816,155300,114628645,2760,2760,2760,2760,0
|
|
20240816,155200,114628645,2760,2760,2760,2760,0
|
|
20240816,155100,114628645,2760,2760,2760,2760,0
|
|
20240816,155000,114628645,2760,2760,2760,2760,0
|
|
20240816,154900,114628645,2760,2760,2760,2760,0
|
|
20240816,154800,114628645,2760,2760,2760,2760,0
|
|
20240816,154700,114628645,2760,2760,2760,2760,0
|
|
20240816,154600,114628645,2760,2760,2760,2760,0
|
|
20240816,154500,114628645,2760,2760,2760,2760,0
|
|
20240816,154400,114628645,2760,2760,2760,2760,350
|
|
20240816,154300,114628645,2760,2760,2760,2760,0
|
|
20240816,154200,114628645,2760,2760,2760,2760,0
|
|
20240816,154100,114628645,2760,2760,2760,2760,0
|
|
20240816,154000,114628645,2760,2760,2760,2760,0
|
|
20240816,153900,114628645,2760,2760,2760,2760,0
|
|
20240816,153800,114628645,2760,2760,2760,2760,0
|
|
20240816,153700,114628645,2760,2760,2760,2760,0
|
|
20240816,153600,114628645,2760,2760,2760,2760,0
|
|
20240816,153500,114628645,2760,2760,2760,2760,0
|
|
20240816,153400,114628645,2760,2760,2760,2760,0
|
|
20240816,153300,114628645,2760,2760,2760,2760,0
|
|
20240816,153200,114628645,2760,2760,2760,2760,0
|
|
20240816,153100,114628645,2760,2760,2760,2760,0
|
|
20240816,153000,114628645,2760,2760,2760,2760,350
|
|
20240816,152900,113662645,2755,2755,2755,2755,0
|
|
20240816,152800,113662645,2755,2755,2755,2755,0
|
|
20240816,152700,113662645,2755,2755,2755,2755,0
|
|
20240816,152600,113662645,2755,2755,2755,2755,0
|
|
20240816,152500,113662645,2755,2755,2755,2755,0
|
|
20240816,152400,113662645,2755,2755,2755,2755,0
|
|
20240816,152300,113662645,2755,2755,2755,2755,0
|
|
20240816,152200,113662645,2755,2755,2755,2755,0
|
|
20240816,152100,113662645,2755,2755,2755,2755,0
|
|
20240816,152000,113662645,2755,2755,2755,2755,0
|
|
20240816,151900,113662645,2755,2735,2755,2735,61
|
|
20240816,151800,113495790,2740,2740,2740,2740,3333
|
|
20240816,151700,104363370,2760,2745,2760,2745,254
|
|
20240816,151600,103666125,2760,2760,2760,2760,0
|
|
20240816,151500,103666125,2760,2760,2760,2760,0
|
|
20240816,151400,103666125,2760,2760,2760,2760,0
|
|
20240816,151300,103666125,2760,2760,2760,2760,0
|
|
20240816,151200,103666125,2760,2760,2760,2745,62
|
|
20240816,151100,103495905,2745,2745,2745,2745,1
|
|
20240816,151000,103493160,2770,2770,2770,2750,2151
|
|
20240816,150900,97573450,2770,2770,2770,2770,0
|
|
20240816,150800,97573450,2770,2760,2770,2760,1949
|
|
20240816,150700,92186000,2760,2760,2760,2760,0
|
|
20240816,150600,92186000,2760,2760,2760,2760,0
|
|
20240816,150500,92186000,2760,2760,2760,2760,0
|
|
20240816,150400,92186000,2760,2760,2760,2760,5
|
|
20240816,150300,92172200,2760,2760,2760,2760,24
|
|
20240816,150200,92105960,2760,2760,2760,2760,0
|
|
20240816,150100,92105960,2760,2760,2760,2760,1
|
|
20240816,150000,92103200,2750,2750,2750,2750,0
|
|
20240816,145900,92103200,2750,2750,2750,2750,0
|
|
20240816,145800,92103200,2750,2750,2750,2750,0
|
|
20240816,145700,92103200,2750,2750,2750,2750,3
|
|
20240816,145600,92094950,2750,2750,2750,2750,0
|
|
20240816,145500,92094950,2750,2750,2750,2750,0
|
|
20240816,145400,92094950,2750,2750,2750,2750,0
|
|
20240816,145300,92094950,2750,2750,2750,2750,0
|
|
20240816,145200,92094950,2750,2750,2750,2750,0
|
|
20240816,145100,92094950,2750,2750,2750,2750,0
|
|
20240816,145000,92094950,2750,2750,2750,2750,10
|
|
20240816,144900,92067450,2755,2755,2755,2755,5
|
|
20240816,144800,92053675,2755,2755,2755,2755,0
|
|
20240816,144700,92053675,2755,2755,2755,2755,0
|
|
20240816,144600,92053675,2755,2755,2755,2755,0
|
|
20240816,144500,92053675,2755,2755,2755,2755,0
|
|
20240816,144400,92053675,2755,2755,2755,2755,0
|
|
20240816,144300,92053675,2755,2755,2755,2755,0
|
|
20240816,144200,92053675,2755,2755,2755,2755,0
|
|
20240816,144100,92053675,2755,2755,2755,2755,762
|
|
20240816,144000,89954365,2750,2750,2750,2750,0
|
|
20240816,143900,89954365,2750,2750,2750,2750,2
|
|
20240816,143800,89948865,2750,2750,2750,2750,0
|
|
20240816,143700,89948865,2750,2750,2750,2750,0
|
|
20240816,143600,89948865,2750,2750,2750,2750,0
|
|
20240816,143500,89948865,2750,2750,2750,2750,152
|
|
20240816,143400,89530865,2755,2755,2755,2755,0
|
|
20240816,143300,89530865,2755,2755,2755,2755,0
|
|
20240816,143200,89530865,2755,2755,2755,2755,0
|
|
20240816,143100,89530865,2755,2755,2755,2755,0
|
|
20240816,143000,89530865,2755,2755,2755,2755,0
|
|
20240816,142900,89530865,2755,2755,2755,2755,1
|
|
20240816,142800,89528110,2750,2750,2750,2750,208
|
|
20240816,142700,88956110,2750,2750,2755,2750,78
|
|
20240816,142600,88741360,2755,2755,2755,2755,0
|
|
20240816,142500,88741360,2755,2755,2755,2755,0
|
|
20240816,142400,88741360,2755,2750,2755,2750,2
|
|
20240816,142300,88735855,2750,2750,2750,2750,1
|
|
20240816,142200,88733105,2750,2750,2750,2750,0
|
|
20240816,142100,88733105,2750,2750,2750,2750,0
|
|
20240816,142000,88733105,2750,2750,2750,2750,230
|
|
20240816,141900,88100605,2750,2750,2750,2750,25
|
|
20240816,141800,88031855,2750,2750,2750,2750,75
|
|
20240816,141700,87825605,2755,2755,2755,2755,0
|
|
20240816,141600,87825605,2755,2755,2755,2755,0
|
|
20240816,141500,87825605,2755,2755,2755,2755,0
|
|
20240816,141400,87825605,2755,2755,2755,2755,0
|
|
20240816,141300,87825605,2755,2755,2755,2755,0
|
|
20240816,141200,87825605,2755,2755,2755,2755,739
|
|
20240816,141100,85789660,2755,2755,2755,2755,0
|
|
20240816,141000,85789660,2755,2755,2755,2755,0
|
|
20240816,140900,85789660,2755,2755,2755,2755,0
|
|
20240816,140800,85789660,2755,2755,2755,2755,0
|
|
20240816,140700,85789660,2755,2755,2755,2755,0
|
|
20240816,140600,85789660,2755,2755,2755,2755,0
|
|
20240816,140500,85789660,2755,2755,2755,2755,0
|
|
20240816,140400,85789660,2755,2755,2755,2755,5
|
|
20240816,140300,85775885,2755,2755,2755,2755,0
|
|
20240816,140200,85775885,2755,2755,2755,2755,0
|
|
20240816,140100,85775885,2755,2755,2755,2755,0
|
|
20240816,140000,85775885,2755,2755,2755,2755,0
|
|
20240816,135900,85775885,2755,2755,2755,2755,0
|
|
20240816,135800,85775885,2755,2755,2755,2755,0
|
|
20240816,135700,85775885,2755,2755,2755,2755,0
|
|
20240816,135600,85775885,2755,2755,2755,2755,0
|
|
20240816,135500,85775885,2755,2755,2755,2755,0
|
|
20240816,135400,85775885,2755,2755,2755,2755,0
|
|
20240816,135300,85775885,2755,2755,2755,2755,0
|
|
20240816,135200,85775885,2755,2755,2755,2755,1
|
|
20240816,135100,85773130,2755,2755,2755,2755,0
|
|
20240816,135000,85773130,2755,2755,2755,2755,0
|
|
20240816,134900,85773130,2755,2755,2755,2755,0
|
|
20240816,134800,85773130,2755,2755,2755,2755,0
|
|
20240816,134700,85773130,2755,2755,2755,2755,1
|
|
20240816,134600,85770375,2750,2750,2750,2750,0
|
|
20240816,134500,85770375,2750,2750,2750,2750,0
|
|
20240816,134400,85770375,2750,2750,2750,2750,10
|
|
20240816,134300,85742875,2750,2750,2750,2750,0
|
|
20240816,134200,85742875,2750,2750,2750,2750,0
|
|
20240816,134100,85742875,2750,2750,2750,2750,0
|
|
20240816,134000,85742875,2750,2750,2750,2750,0
|
|
20240816,133900,85742875,2750,2750,2750,2750,0
|
|
20240816,133800,85742875,2750,2750,2750,2750,52
|
|
20240816,133700,85599875,2750,2750,2750,2750,0
|
|
20240816,133600,85599875,2750,2750,2750,2750,28
|
|
20240816,133500,85522875,2750,2750,2750,2750,511
|
|
20240816,133400,84117625,2750,2750,2750,2750,0
|
|
20240816,133300,84117625,2750,2750,2750,2750,489
|
|
20240816,133200,82772875,2750,2750,2750,2750,0
|
|
20240816,133100,82772875,2750,2750,2750,2750,0
|
|
20240816,133000,82772875,2750,2750,2750,2750,181
|
|
20240816,132900,82275125,2750,2750,2750,2750,0
|
|
20240816,132800,82275125,2750,2750,2750,2750,0
|
|
20240816,132700,82275125,2750,2750,2750,2750,0
|
|
20240816,132600,82275125,2750,2750,2750,2750,0
|
|
20240816,132500,82275125,2750,2740,2750,2740,126
|
|
20240816,132400,81929385,2750,2750,2750,2750,0
|
|
20240816,132300,81929385,2750,2750,2750,2750,13
|
|
20240816,132200,81893635,2740,2740,2740,2740,0
|
|
20240816,132100,81893635,2740,2740,2740,2740,0
|
|
20240816,132000,81893635,2740,2740,2740,2740,0
|
|
20240816,131900,81893635,2740,2745,2745,2740,620
|
|
20240816,131800,80194775,2750,2750,2750,2750,15
|
|
20240816,131700,80153525,2750,2750,2750,2750,541
|
|
20240816,131600,78665775,2745,2745,2745,2745,620
|
|
20240816,131500,76963875,2740,2740,2740,2740,1
|
|
20240816,131400,76961135,2750,2750,2750,2750,0
|
|
20240816,131300,76961135,2750,2750,2750,2750,0
|
|
20240816,131200,76961135,2750,2750,2750,2750,1
|
|
20240816,131100,76958385,2750,2750,2750,2750,0
|
|
20240816,131000,76958385,2750,2750,2750,2750,0
|
|
20240816,130900,76958385,2750,2750,2750,2750,0
|
|
20240816,130800,76958385,2750,2750,2750,2750,0
|
|
20240816,130700,76958385,2750,2750,2750,2750,0
|
|
20240816,130600,76958385,2750,2750,2750,2750,90
|
|
20240816,130500,76710885,2750,2750,2750,2750,0
|
|
20240816,130400,76710885,2750,2750,2750,2750,0
|
|
20240816,130300,76710885,2750,2750,2750,2750,0
|
|
20240816,130200,76710885,2750,2750,2750,2750,0
|
|
20240816,130100,76710885,2750,2750,2750,2750,260
|
|
20240816,130000,75995885,2750,2750,2750,2750,0
|
|
20240816,125900,75995885,2750,2750,2750,2750,0
|
|
20240816,125800,75995885,2750,2750,2750,2750,0
|
|
20240816,125700,75995885,2750,2750,2750,2750,305
|
|
20240816,125600,75157135,2750,2750,2750,2750,1
|
|
20240816,125500,75154385,2750,2750,2750,2750,0
|
|
20240816,125400,75154385,2750,2745,2750,2745,201
|
|
20240816,125300,74602485,2740,2740,2740,2740,0
|
|
20240816,125200,74602485,2740,2740,2740,2740,5
|
|
20240816,125100,74588785,2740,2740,2740,2740,15
|
|
20240816,125000,74547685,2740,2740,2740,2740,0
|
|
20240816,124900,74547685,2740,2740,2740,2740,0
|
|
20240816,124800,74547685,2740,2740,2740,2740,0
|
|
20240816,124700,74547685,2740,2740,2740,2740,0
|
|
20240816,124600,74547685,2740,2740,2740,2740,0
|
|
20240816,124500,74547685,2740,2740,2740,2740,0
|
|
20240816,124400,74547685,2740,2740,2740,2740,0
|
|
20240816,124300,74547685,2740,2740,2740,2740,0
|
|
20240816,124200,74547685,2740,2740,2740,2740,0
|
|
20240816,124100,74547685,2740,2740,2740,2740,0
|
|
20240816,124000,74547685,2740,2740,2740,2740,0
|
|
20240816,123900,74547685,2740,2740,2740,2740,372
|
|
20240816,123800,73528405,2730,2730,2730,2730,136
|
|
20240816,123700,73157125,2735,2735,2735,2735,0
|
|
20240816,123600,73157125,2735,2735,2735,2735,1069
|
|
20240816,123500,70233410,2735,2735,2735,2735,0
|
|
20240816,123400,70233410,2735,2735,2735,2735,1
|
|
20240816,123300,70230675,2730,2730,2730,2730,45
|
|
20240816,123200,70107825,2735,2735,2735,2735,0
|
|
20240816,123100,70107825,2735,2735,2735,2735,0
|
|
20240816,123000,70107825,2735,2735,2735,2735,0
|
|
20240816,122900,70107825,2735,2735,2735,2735,0
|
|
20240816,122800,70107825,2735,2735,2735,2735,0
|
|
20240816,122700,70107825,2735,2735,2735,2735,11
|
|
20240816,122600,70077740,2740,2740,2740,2740,0
|
|
20240816,122500,70077740,2740,2740,2740,2740,0
|
|
20240816,122400,70077740,2740,2740,2740,2740,0
|
|
20240816,122300,70077740,2740,2740,2740,2740,0
|
|
20240816,122200,70077740,2740,2740,2740,2740,0
|
|
20240816,122100,70077740,2740,2740,2740,2740,0
|
|
20240816,122000,70077740,2740,2740,2740,2740,3
|
|
20240816,121900,70069520,2740,2740,2740,2740,0
|
|
20240816,121800,70069520,2740,2740,2740,2740,1
|
|
20240816,121700,70066780,2735,2735,2735,2735,20
|
|
20240816,121600,70012080,2730,2730,2730,2730,1
|
|
20240816,121500,70009350,2735,2735,2735,2735,0
|
|
20240816,121400,70009350,2735,2735,2735,2730,4
|
|
20240816,121300,69998415,2735,2740,2740,2730,8
|
|
20240816,121200,69976540,2745,2745,2745,2745,0
|
|
20240816,121100,69976540,2745,2745,2745,2745,0
|
|
20240816,121000,69976540,2745,2740,2745,2740,170
|
|
20240816,120900,69509940,2730,2730,2730,2730,0
|
|
20240816,120800,69509940,2730,2740,2740,2730,1518
|
|
20240816,120700,65360260,2745,2745,2745,2745,0
|
|
20240816,120600,65360260,2745,2745,2745,2745,0
|
|
20240816,120500,65360260,2745,2745,2745,2745,1
|
|
20240816,120400,65357515,2745,2745,2745,2745,0
|
|
20240816,120300,65357515,2745,2745,2745,2745,0
|
|
20240816,120200,65357515,2745,2745,2745,2745,0
|
|
20240816,120100,65357515,2745,2745,2745,2745,22
|
|
20240816,120000,65297125,2745,2740,2745,2740,52
|
|
20240816,115900,65154630,2750,2750,2750,2750,0
|
|
20240816,115800,65154630,2750,2750,2750,2750,0
|
|
20240816,115700,65154630,2750,2750,2750,2750,0
|
|
20240816,115600,65154630,2750,2750,2750,2750,0
|
|
20240816,115500,65154630,2750,2750,2750,2750,0
|
|
20240816,115400,65154630,2750,2750,2750,2750,2
|
|
20240816,115300,65149130,2735,2735,2735,2735,0
|
|
20240816,115200,65149130,2735,2735,2735,2735,0
|
|
20240816,115100,65149130,2735,2735,2735,2735,0
|
|
20240816,115000,65149130,2735,2735,2735,2735,0
|
|
20240816,114900,65149130,2735,2735,2735,2735,0
|
|
20240816,114800,65149130,2735,2735,2735,2735,0
|
|
20240816,114700,65149130,2735,2735,2735,2735,0
|
|
20240816,114600,65149130,2735,2735,2735,2735,20
|
|
20240816,114500,65094430,2750,2750,2750,2750,10
|
|
20240816,114400,65066930,2750,2750,2750,2750,0
|
|
20240816,114300,65066930,2750,2750,2750,2750,0
|
|
20240816,114200,65066930,2750,2750,2750,2750,0
|
|
20240816,114100,65066930,2750,2750,2750,2750,0
|
|
20240816,114000,65066930,2750,2750,2750,2750,0
|
|
20240816,113900,65066930,2750,2750,2750,2750,0
|
|
20240816,113800,65066930,2750,2750,2750,2750,0
|
|
20240816,113700,65066930,2750,2750,2750,2750,0
|
|
20240816,113600,65066930,2750,2750,2750,2750,0
|
|
20240816,113500,65066930,2750,2750,2750,2750,0
|
|
20240816,113400,65066930,2750,2750,2750,2750,0
|
|
20240816,113300,65066930,2750,2750,2750,2750,0
|
|
20240816,113200,65066930,2750,2750,2750,2750,0
|
|
20240816,113100,65066930,2750,2750,2750,2750,0
|
|
20240816,113000,65066930,2750,2750,2750,2750,0
|
|
20240816,112900,65066930,2750,2750,2750,2750,0
|
|
20240816,112800,65066930,2750,2750,2750,2750,0
|
|
20240816,112700,65066930,2750,2750,2750,2750,0
|
|
20240816,112600,65066930,2750,2750,2750,2750,0
|
|
20240816,112500,65066930,2750,2750,2750,2750,1
|
|
20240816,112400,65064180,2735,2740,2740,2735,7
|
|
20240816,112300,65045010,2745,2745,2745,2745,0
|
|
20240816,112200,65045010,2745,2745,2745,2745,11
|
|
20240816,112100,65014815,2750,2750,2750,2750,0
|
|
20240816,112000,65014815,2750,2750,2750,2750,0
|
|
20240816,111900,65014815,2750,2750,2750,2750,0
|
|
20240816,111800,65014815,2750,2750,2750,2750,0
|
|
20240816,111700,65014815,2750,2750,2750,2750,0
|
|
20240816,111600,65014815,2750,2750,2750,2750,0
|
|
20240816,111500,65014815,2750,2750,2750,2750,1
|
|
20240816,111400,65012065,2740,2750,2750,2740,71
|
|
20240816,111300,64817515,2725,2725,2725,2725,0
|
|
20240816,111200,64817515,2725,2725,2725,2725,0
|
|
20240816,111100,64817515,2725,2725,2725,2725,0
|
|
20240816,111000,64817515,2725,2725,2725,2725,0
|
|
20240816,110900,64817515,2725,2725,2725,2725,0
|
|
20240816,110800,64817515,2725,2725,2725,2725,0
|
|
20240816,110700,64817515,2725,2725,2725,2725,0
|
|
20240816,110600,64817515,2725,2725,2725,2725,0
|
|
20240816,110500,64817515,2725,2725,2725,2725,0
|
|
20240816,110400,64817515,2725,2725,2725,2725,50
|
|
20240816,110300,64681265,2730,2745,2745,2730,1000
|
|
20240816,110200,61949665,2740,2740,2740,2740,0
|
|
20240816,110100,61949665,2740,2740,2740,2740,10
|
|
20240816,110000,61922265,2740,2740,2740,2740,0
|
|
20240816,105900,61922265,2740,2740,2740,2740,0
|
|
20240816,105800,61922265,2740,2740,2740,2740,50
|
|
20240816,105700,61785265,2740,2740,2740,2740,0
|
|
20240816,105600,61785265,2740,2740,2740,2740,0
|
|
20240816,105500,61785265,2740,2740,2740,2740,0
|
|
20240816,105400,61785265,2740,2740,2740,2740,119
|
|
20240816,105300,61459205,2740,2740,2740,2740,0
|
|
20240816,105200,61459205,2740,2740,2740,2740,0
|
|
20240816,105100,61459205,2740,2740,2740,2740,0
|
|
20240816,105000,61459205,2740,2740,2740,2740,0
|
|
20240816,104900,61459205,2740,2740,2740,2740,0
|
|
20240816,104800,61459205,2740,2740,2740,2740,0
|
|
20240816,104700,61459205,2740,2740,2740,2740,0
|
|
20240816,104600,61459205,2740,2740,2740,2740,379
|
|
20240816,104500,60420745,2740,2740,2740,2740,14
|
|
20240816,104400,60382385,2740,2740,2740,2740,4
|
|
20240816,104300,60371425,2740,2740,2740,2740,265
|
|
20240816,104200,59645325,2740,2740,2740,2740,324
|
|
20240816,104100,58757565,2740,2740,2740,2740,0
|
|
20240816,104000,58757565,2740,2740,2740,2740,0
|
|
20240816,103900,58757565,2740,2740,2740,2740,0
|
|
20240816,103800,58757565,2740,2740,2740,2740,0
|
|
20240816,103700,58757565,2740,2740,2740,2740,110
|
|
20240816,103600,58456165,2740,2740,2740,2740,0
|
|
20240816,103500,58456165,2740,2740,2740,2740,0
|
|
20240816,103400,58456165,2740,2740,2740,2740,0
|
|
20240816,103300,58456165,2740,2740,2740,2740,0
|
|
20240816,103200,58456165,2740,2740,2740,2740,0
|
|
20240816,103100,58456165,2740,2740,2740,2740,0
|
|
20240816,103000,58456165,2740,2740,2740,2740,0
|
|
20240816,102900,58456165,2740,2740,2740,2740,0
|
|
20240816,102800,58456165,2740,2740,2740,2740,72
|
|
20240816,102700,58258885,2740,2745,2745,2740,192
|
|
20240816,102600,57732760,2745,2745,2745,2745,0
|
|
20240816,102500,57732760,2745,2745,2745,2745,0
|
|
20240816,102400,57732760,2745,2745,2745,2745,0
|
|
20240816,102300,57732760,2745,2745,2745,2745,0
|
|
20240816,102200,57732760,2745,2745,2745,2745,0
|
|
20240816,102100,57732760,2745,2745,2745,2745,360
|
|
20240816,102000,56744560,2745,2745,2745,2745,219
|
|
20240816,101900,56143405,2745,2745,2745,2745,0
|
|
20240816,101800,56143405,2745,2745,2745,2745,600
|
|
20240816,101700,54496405,2755,2755,2755,2755,0
|
|
20240816,101600,54496405,2755,2755,2755,2755,0
|
|
20240816,101500,54496405,2755,2755,2755,2755,0
|
|
20240816,101400,54496405,2755,2755,2755,2755,0
|
|
20240816,101300,54496405,2755,2755,2755,2755,0
|
|
20240816,101200,54496405,2755,2755,2755,2755,7
|
|
20240816,101100,54477120,2755,2755,2755,2755,60
|
|
20240816,101000,54311820,2755,2755,2755,2755,0
|
|
20240816,100900,54311820,2755,2755,2755,2755,0
|
|
20240816,100800,54311820,2755,2755,2755,2755,0
|
|
20240816,100700,54311820,2755,2755,2755,2755,0
|
|
20240816,100600,54311820,2755,2740,2755,2740,161
|
|
20240816,100500,53869030,2755,2755,2755,2755,70
|
|
20240816,100400,53676180,2740,2740,2740,2740,227
|
|
20240816,100300,53054200,2755,2755,2755,2755,123
|
|
20240816,100200,52715335,2755,2755,2755,2755,0
|
|
20240816,100100,52715335,2755,2755,2755,2755,0
|
|
20240816,100000,52715335,2755,2745,2755,2745,200
|
|
20240816,095900,52164770,2740,2740,2740,2740,0
|
|
20240816,095800,52164770,2740,2740,2740,2740,0
|
|
20240816,095700,52164770,2740,2740,2740,2740,164
|
|
20240816,095600,51715410,2740,2740,2740,2740,200
|
|
20240816,095500,51167410,2725,2725,2725,2725,0
|
|
20240816,095400,51167410,2725,2725,2725,2725,0
|
|
20240816,095300,51167410,2725,2725,2725,2725,831
|
|
20240816,095200,48902935,2725,2730,2730,2725,645
|
|
20240816,095100,47142300,2730,2730,2730,2730,0
|
|
20240816,095000,47142300,2730,2745,2745,2730,1001
|
|
20240816,094900,44409515,2745,2745,2745,2745,0
|
|
20240816,094800,44409515,2745,2745,2745,2745,1
|
|
20240816,094700,44406770,2750,2750,2750,2750,0
|
|
20240816,094600,44406770,2750,2750,2750,2750,0
|
|
20240816,094500,44406770,2750,2750,2750,2750,0
|
|
20240816,094400,44406770,2750,2725,2750,2725,110
|
|
20240816,094300,44104580,2730,2735,2735,2730,997
|
|
20240816,094200,41379680,2740,2740,2740,2740,379
|
|
20240816,094100,40341220,2745,2745,2745,2745,0
|
|
20240816,094000,40341220,2745,2745,2745,2745,200
|
|
20240816,093900,39792220,2745,2745,2745,2745,119
|
|
20240816,093800,39465565,2740,2740,2740,2740,530
|
|
20240816,093700,38013365,2735,2735,2735,2735,0
|
|
20240816,093600,38013365,2735,2735,2735,2735,99
|
|
20240816,093500,37742600,2740,2740,2740,2740,995
|
|
20240816,093400,35016300,2740,2740,2740,2740,10
|
|
20240816,093300,34988900,2740,2745,2745,2740,1057
|
|
20240816,093200,32087445,2750,2755,2755,2750,1592
|
|
20240816,093100,27709255,2755,2755,2755,2755,0
|
|
20240816,093000,27709255,2755,2755,2755,2755,68
|
|
20240816,092900,27521915,2765,2765,2765,2765,0
|
|
20240816,092800,27521915,2765,2760,2765,2760,99
|
|
20240816,092700,27248295,2760,2760,2760,2760,100
|
|
20240816,092600,26972295,2760,2755,2760,2755,35
|
|
20240816,092500,26875865,2755,2755,2755,2755,100
|
|
20240816,092400,26600365,2750,2750,2750,2750,33
|
|
20240816,092300,26509615,2750,2750,2750,2750,0
|
|
20240816,092200,26509615,2750,2750,2750,2750,67
|
|
20240816,092100,26325365,2755,2755,2755,2755,150
|
|
20240816,092000,25912115,2755,2745,2755,2745,34
|
|
20240816,091900,25818775,2750,2750,2750,2750,0
|
|
20240816,091800,25818775,2750,2750,2750,2750,0
|
|
20240816,091700,25818775,2750,2750,2750,2750,0
|
|
20240816,091600,25818775,2750,2750,2750,2750,182
|
|
20240816,091500,25318275,2755,2755,2755,2755,40
|
|
20240816,091400,25208075,2745,2745,2745,2745,0
|
|
20240816,091300,25208075,2745,2745,2745,2745,0
|
|
20240816,091200,25208075,2745,2750,2750,2745,1530
|
|
20240816,091100,21004755,2750,2750,2750,2750,0
|
|
20240816,091000,21004755,2750,2760,2760,2750,53
|
|
20240816,090900,20858975,2750,2750,2750,2750,8
|
|
20240816,090800,20836975,2750,2750,2750,2750,0
|
|
20240816,090700,20836975,2750,2765,2765,2750,155
|
|
20240816,090600,20410110,2750,2755,2755,2750,1634
|
|
20240816,090500,15908955,2755,2755,2770,2755,1637
|
|
20240816,090400,11393465,2755,2750,2765,2750,1122
|
|
20240816,090300,8303860,2765,2765,2765,2765,0
|
|
20240816,090200,8303860,2765,2760,2765,2750,141
|
|
20240816,090100,7914370,2760,2745,2760,2745,1321
|
|
20240816,090000,4277295,2745,2740,2745,2740,1561
|