677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201400,118964055,2720,2720,2720,2720,1957
|
|
20240819,201300,118964055,2720,2720,2720,2720,0
|
|
20240819,201200,118964055,2720,2720,2720,2720,0
|
|
20240819,201100,118964055,2720,2720,2720,2720,0
|
|
20240819,201000,118964055,2720,2720,2720,2720,0
|
|
20240819,200900,118964055,2720,2720,2720,2720,0
|
|
20240819,200800,118964055,2720,2720,2720,2720,0
|
|
20240819,200700,118964055,2720,2720,2720,2720,0
|
|
20240819,200600,118964055,2720,2720,2720,2720,0
|
|
20240819,200500,118964055,2720,2720,2720,2720,0
|
|
20240819,200400,118964055,2720,2720,2720,2720,0
|
|
20240819,200300,118964055,2720,2720,2720,2720,0
|
|
20240819,200200,118964055,2720,2720,2720,2720,0
|
|
20240819,200100,118964055,2720,2720,2720,2720,0
|
|
20240819,200000,118964055,2720,2720,2720,2720,0
|
|
20240819,195900,118964055,2720,2720,2720,2720,0
|
|
20240819,195800,118964055,2720,2720,2720,2720,0
|
|
20240819,195700,118964055,2720,2720,2720,2720,0
|
|
20240819,195600,118964055,2720,2720,2720,2720,0
|
|
20240819,195500,118964055,2720,2720,2720,2720,0
|
|
20240819,195400,118964055,2720,2720,2720,2720,0
|
|
20240819,195300,118964055,2720,2720,2720,2720,0
|
|
20240819,195200,118964055,2720,2720,2720,2720,0
|
|
20240819,195100,118964055,2720,2720,2720,2720,0
|
|
20240819,195000,118964055,2720,2720,2720,2720,0
|
|
20240819,194900,118964055,2720,2720,2720,2720,0
|
|
20240819,194800,118964055,2720,2720,2720,2720,0
|
|
20240819,194700,118964055,2720,2720,2720,2720,0
|
|
20240819,194600,118964055,2720,2720,2720,2720,0
|
|
20240819,194500,118964055,2720,2720,2720,2720,0
|
|
20240819,194400,118964055,2720,2720,2720,2720,1957
|
|
20240819,194300,118964055,2720,2720,2720,2720,0
|
|
20240819,194200,118964055,2720,2720,2720,2720,0
|
|
20240819,194100,118964055,2720,2720,2720,2720,0
|
|
20240819,194000,118964055,2720,2720,2720,2720,0
|
|
20240819,193900,118964055,2720,2720,2720,2720,0
|
|
20240819,193800,118964055,2720,2720,2720,2720,0
|
|
20240819,193700,118964055,2720,2720,2720,2720,0
|
|
20240819,193600,118964055,2720,2720,2720,2720,0
|
|
20240819,193500,118964055,2720,2720,2720,2720,0
|
|
20240819,193400,118964055,2720,2720,2720,2720,0
|
|
20240819,193300,118964055,2720,2720,2720,2720,0
|
|
20240819,193200,118964055,2720,2720,2720,2720,0
|
|
20240819,193100,118964055,2720,2720,2720,2720,0
|
|
20240819,193000,118964055,2720,2720,2720,2720,0
|
|
20240819,192900,118964055,2720,2720,2720,2720,0
|
|
20240819,192800,118964055,2720,2720,2720,2720,0
|
|
20240819,192700,118964055,2720,2720,2720,2720,0
|
|
20240819,192600,118964055,2720,2720,2720,2720,0
|
|
20240819,192500,118964055,2720,2720,2720,2720,0
|
|
20240819,192400,118964055,2720,2720,2720,2720,0
|
|
20240819,192300,118964055,2720,2720,2720,2720,0
|
|
20240819,192200,118964055,2720,2720,2720,2720,0
|
|
20240819,192100,118964055,2720,2720,2720,2720,0
|
|
20240819,192000,118964055,2720,2720,2720,2720,0
|
|
20240819,191900,118964055,2720,2720,2720,2720,0
|
|
20240819,191800,118964055,2720,2720,2720,2720,0
|
|
20240819,191700,118964055,2720,2720,2720,2720,0
|
|
20240819,191600,118964055,2720,2720,2720,2720,0
|
|
20240819,191500,118964055,2720,2720,2720,2720,0
|
|
20240819,191400,118964055,2720,2720,2720,2720,1957
|
|
20240819,191300,118964055,2720,2720,2720,2720,0
|
|
20240819,191200,118964055,2720,2720,2720,2720,0
|
|
20240819,191100,118964055,2720,2720,2720,2720,0
|
|
20240819,191000,118964055,2720,2720,2720,2720,0
|
|
20240819,190900,118964055,2720,2720,2720,2720,0
|
|
20240819,190800,118964055,2720,2720,2720,2720,0
|
|
20240819,190700,118964055,2720,2720,2720,2720,0
|
|
20240819,190600,118964055,2720,2720,2720,2720,0
|
|
20240819,190500,118964055,2720,2720,2720,2720,0
|
|
20240819,190400,118964055,2720,2720,2720,2720,0
|
|
20240819,190300,118964055,2720,2720,2720,2720,0
|
|
20240819,190200,118964055,2720,2720,2720,2720,0
|
|
20240819,190100,118964055,2720,2720,2720,2720,0
|
|
20240819,190000,118964055,2720,2720,2720,2720,0
|
|
20240819,185900,118964055,2720,2720,2720,2720,0
|
|
20240819,185800,118964055,2720,2720,2720,2720,0
|
|
20240819,185700,118964055,2720,2720,2720,2720,0
|
|
20240819,185600,118964055,2720,2720,2720,2720,0
|
|
20240819,185500,118964055,2720,2720,2720,2720,0
|
|
20240819,185400,118964055,2720,2720,2720,2720,0
|
|
20240819,185300,118964055,2720,2720,2720,2720,0
|
|
20240819,185200,118964055,2720,2720,2720,2720,0
|
|
20240819,185100,118964055,2720,2720,2720,2720,0
|
|
20240819,185000,118964055,2720,2720,2720,2720,0
|
|
20240819,184900,118964055,2720,2720,2720,2720,0
|
|
20240819,184800,118964055,2720,2720,2720,2720,0
|
|
20240819,184700,118964055,2720,2720,2720,2720,0
|
|
20240819,184600,118964055,2720,2720,2720,2720,0
|
|
20240819,184500,118964055,2720,2720,2720,2720,0
|
|
20240819,184400,118964055,2720,2720,2720,2720,1957
|
|
20240819,184300,118964055,2720,2720,2720,2720,0
|
|
20240819,184200,118964055,2720,2720,2720,2720,0
|
|
20240819,184100,118964055,2720,2720,2720,2720,0
|
|
20240819,184000,118964055,2720,2720,2720,2720,0
|
|
20240819,183900,118964055,2720,2720,2720,2720,0
|
|
20240819,183800,118964055,2720,2720,2720,2720,0
|
|
20240819,183700,118964055,2720,2720,2720,2720,0
|
|
20240819,183600,118964055,2720,2720,2720,2720,0
|
|
20240819,183500,118964055,2720,2720,2720,2720,0
|
|
20240819,183400,118964055,2720,2720,2720,2720,0
|
|
20240819,183300,118964055,2720,2720,2720,2720,0
|
|
20240819,183200,118964055,2720,2720,2720,2720,0
|
|
20240819,183100,118964055,2720,2720,2720,2720,0
|
|
20240819,183000,118964055,2720,2720,2720,2720,0
|
|
20240819,182900,118964055,2720,2720,2720,2720,0
|
|
20240819,182800,118964055,2720,2720,2720,2720,0
|
|
20240819,182700,118964055,2720,2720,2720,2720,0
|
|
20240819,182600,118964055,2720,2720,2720,2720,0
|
|
20240819,182500,118964055,2720,2720,2720,2720,0
|
|
20240819,182400,118964055,2720,2720,2720,2720,0
|
|
20240819,182300,118964055,2720,2720,2720,2720,0
|
|
20240819,182200,118964055,2720,2720,2720,2720,0
|
|
20240819,182100,118964055,2720,2720,2720,2720,0
|
|
20240819,182000,118964055,2720,2720,2720,2720,0
|
|
20240819,181900,118964055,2720,2720,2720,2720,0
|
|
20240819,181800,118964055,2720,2720,2720,2720,0
|
|
20240819,181700,118964055,2720,2720,2720,2720,0
|
|
20240819,181600,118964055,2720,2720,2720,2720,0
|
|
20240819,181500,118964055,2720,2720,2720,2720,0
|
|
20240819,181400,118964055,2720,2720,2720,2720,1957
|
|
20240819,181300,118964055,2720,2720,2720,2720,0
|
|
20240819,181200,118964055,2720,2720,2720,2720,0
|
|
20240819,181100,118964055,2720,2720,2720,2720,0
|
|
20240819,181000,118964055,2720,2720,2720,2720,0
|
|
20240819,180900,118964055,2720,2720,2720,2720,0
|
|
20240819,180800,118964055,2720,2720,2720,2720,0
|
|
20240819,180700,118964055,2720,2720,2720,2720,0
|
|
20240819,180600,118964055,2720,2720,2720,2720,0
|
|
20240819,180500,118964055,2720,2720,2720,2720,0
|
|
20240819,180400,118964055,2720,2720,2720,2720,0
|
|
20240819,180300,118964055,2720,2720,2720,2720,0
|
|
20240819,180200,118964055,2720,2720,2720,2720,0
|
|
20240819,180100,118964055,2720,2720,2720,2720,0
|
|
20240819,180000,118964055,2720,2720,2720,2720,0
|
|
20240819,175900,118964055,2720,2720,2720,2720,0
|
|
20240819,175800,118964055,2720,2720,2720,2720,0
|
|
20240819,175700,118964055,2720,2720,2720,2720,0
|
|
20240819,175600,118964055,2720,2720,2720,2720,0
|
|
20240819,175500,118964055,2720,2720,2720,2720,0
|
|
20240819,175400,118964055,2720,2720,2720,2720,0
|
|
20240819,175300,118964055,2720,2720,2720,2720,0
|
|
20240819,175200,118964055,2720,2720,2720,2720,0
|
|
20240819,175100,118964055,2720,2720,2720,2720,0
|
|
20240819,175000,118964055,2720,2720,2720,2720,0
|
|
20240819,174900,118964055,2720,2720,2720,2720,0
|
|
20240819,174800,118964055,2720,2720,2720,2720,0
|
|
20240819,174700,118964055,2720,2720,2720,2720,0
|
|
20240819,174600,118964055,2720,2720,2720,2720,0
|
|
20240819,174500,118964055,2720,2720,2720,2720,0
|
|
20240819,174400,118964055,2720,2720,2720,2720,1957
|
|
20240819,174300,118964055,2720,2720,2720,2720,0
|
|
20240819,174200,118964055,2720,2720,2720,2720,0
|
|
20240819,174100,118964055,2720,2720,2720,2720,0
|
|
20240819,174000,118964055,2720,2720,2720,2720,0
|
|
20240819,173900,118964055,2720,2720,2720,2720,0
|
|
20240819,173800,118964055,2720,2720,2720,2720,0
|
|
20240819,173700,118964055,2720,2720,2720,2720,0
|
|
20240819,173600,118964055,2720,2720,2720,2720,0
|
|
20240819,173500,118964055,2720,2720,2720,2720,0
|
|
20240819,173400,118964055,2720,2720,2720,2720,0
|
|
20240819,173300,118964055,2720,2720,2720,2720,0
|
|
20240819,173200,118964055,2720,2720,2720,2720,0
|
|
20240819,173100,118964055,2720,2720,2720,2720,0
|
|
20240819,173000,118964055,2720,2720,2720,2720,0
|
|
20240819,172900,118964055,2720,2720,2720,2720,0
|
|
20240819,172800,118964055,2720,2720,2720,2720,0
|
|
20240819,172700,118964055,2720,2720,2720,2720,0
|
|
20240819,172600,118964055,2720,2720,2720,2720,0
|
|
20240819,172500,118964055,2720,2720,2720,2720,0
|
|
20240819,172400,118964055,2720,2720,2720,2720,0
|
|
20240819,172300,118964055,2720,2720,2720,2720,0
|
|
20240819,172200,118964055,2720,2720,2720,2720,0
|
|
20240819,172100,118964055,2720,2720,2720,2720,0
|
|
20240819,172000,118964055,2720,2720,2720,2720,0
|
|
20240819,171900,118964055,2720,2720,2720,2720,0
|
|
20240819,171800,118964055,2720,2720,2720,2720,0
|
|
20240819,171700,118964055,2720,2720,2720,2720,0
|
|
20240819,171600,118964055,2720,2720,2720,2720,0
|
|
20240819,171500,118964055,2720,2720,2720,2720,0
|
|
20240819,171400,118964055,2720,2720,2720,2720,1957
|
|
20240819,171300,118964055,2720,2720,2720,2720,0
|
|
20240819,171200,118964055,2720,2720,2720,2720,0
|
|
20240819,171100,118964055,2720,2720,2720,2720,0
|
|
20240819,171000,118964055,2720,2720,2720,2720,0
|
|
20240819,170900,118964055,2720,2720,2720,2720,0
|
|
20240819,170800,118964055,2720,2720,2720,2720,0
|
|
20240819,170700,118964055,2720,2720,2720,2720,0
|
|
20240819,170600,118964055,2720,2720,2720,2720,0
|
|
20240819,170500,118964055,2720,2720,2720,2720,0
|
|
20240819,170400,118964055,2720,2720,2720,2720,0
|
|
20240819,170300,118964055,2720,2720,2720,2720,0
|
|
20240819,170200,118964055,2720,2720,2720,2720,0
|
|
20240819,170100,118964055,2720,2720,2720,2720,0
|
|
20240819,170000,118964055,2720,2720,2720,2720,0
|
|
20240819,165900,118964055,2720,2720,2720,2720,0
|
|
20240819,165800,118964055,2720,2720,2720,2720,0
|
|
20240819,165700,118964055,2720,2720,2720,2720,0
|
|
20240819,165600,118964055,2720,2720,2720,2720,0
|
|
20240819,165500,118964055,2720,2720,2720,2720,0
|
|
20240819,165400,118964055,2720,2720,2720,2720,0
|
|
20240819,165300,118964055,2720,2720,2720,2720,0
|
|
20240819,165200,118964055,2720,2720,2720,2720,0
|
|
20240819,165100,118964055,2720,2720,2720,2720,0
|
|
20240819,165000,118964055,2720,2720,2720,2720,0
|
|
20240819,164900,118964055,2720,2720,2720,2720,0
|
|
20240819,164800,118964055,2720,2720,2720,2720,0
|
|
20240819,164700,118964055,2720,2720,2720,2720,0
|
|
20240819,164600,118964055,2720,2720,2720,2720,0
|
|
20240819,164500,118964055,2720,2720,2720,2720,0
|
|
20240819,164400,118964055,2720,2720,2720,2720,1957
|
|
20240819,164300,118964055,2720,2720,2720,2720,0
|
|
20240819,164200,118964055,2720,2720,2720,2720,0
|
|
20240819,164100,118964055,2720,2720,2720,2720,0
|
|
20240819,164000,118964055,2720,2720,2720,2720,0
|
|
20240819,163900,118964055,2720,2720,2720,2720,0
|
|
20240819,163800,118964055,2720,2720,2720,2720,0
|
|
20240819,163700,118964055,2720,2720,2720,2720,0
|
|
20240819,163600,118964055,2720,2720,2720,2720,0
|
|
20240819,163500,118964055,2720,2720,2720,2720,0
|
|
20240819,163400,118964055,2720,2720,2720,2720,0
|
|
20240819,163300,118964055,2720,2720,2720,2720,0
|
|
20240819,163200,118964055,2720,2720,2720,2720,0
|
|
20240819,163100,118964055,2720,2720,2720,2720,0
|
|
20240819,163000,118964055,2720,2720,2720,2720,0
|
|
20240819,162900,118964055,2720,2720,2720,2720,0
|
|
20240819,162800,118964055,2720,2720,2720,2720,0
|
|
20240819,162700,118964055,2720,2720,2720,2720,0
|
|
20240819,162600,118964055,2720,2720,2720,2720,0
|
|
20240819,162500,118964055,2720,2720,2720,2720,0
|
|
20240819,162400,118964055,2720,2720,2720,2720,0
|
|
20240819,162300,118964055,2720,2720,2720,2720,0
|
|
20240819,162200,118964055,2720,2720,2720,2720,0
|
|
20240819,162100,118964055,2720,2720,2720,2720,0
|
|
20240819,162000,118964055,2720,2720,2720,2720,0
|
|
20240819,161900,118964055,2720,2720,2720,2720,0
|
|
20240819,161800,118964055,2720,2720,2720,2720,0
|
|
20240819,161700,118964055,2720,2720,2720,2720,0
|
|
20240819,161600,118964055,2720,2720,2720,2720,0
|
|
20240819,161500,118964055,2720,2720,2720,2720,0
|
|
20240819,161400,118964055,2720,2720,2720,2720,1957
|
|
20240819,161300,118964055,2720,2720,2720,2720,0
|
|
20240819,161200,118964055,2720,2720,2720,2720,0
|
|
20240819,161100,118964055,2720,2720,2720,2720,0
|
|
20240819,161000,118964055,2720,2720,2720,2720,0
|
|
20240819,160900,118964055,2720,2720,2720,2720,0
|
|
20240819,160800,118964055,2720,2720,2720,2720,0
|
|
20240819,160700,118964055,2720,2720,2720,2720,0
|
|
20240819,160600,118964055,2720,2720,2720,2720,0
|
|
20240819,160500,118964055,2720,2720,2720,2720,0
|
|
20240819,160400,118964055,2720,2720,2720,2720,0
|
|
20240819,160300,118964055,2720,2720,2720,2720,0
|
|
20240819,160200,118964055,2720,2720,2720,2720,0
|
|
20240819,160100,118964055,2720,2720,2720,2720,0
|
|
20240819,160000,118964055,2720,2720,2720,2720,0
|
|
20240819,155900,118964055,2720,2720,2720,2720,0
|
|
20240819,155800,118964055,2720,2720,2720,2720,0
|
|
20240819,155700,118964055,2720,2720,2720,2720,0
|
|
20240819,155600,118964055,2720,2720,2720,2720,0
|
|
20240819,155500,118964055,2720,2720,2720,2720,0
|
|
20240819,155400,118964055,2720,2720,2720,2720,0
|
|
20240819,155300,118964055,2720,2720,2720,2720,0
|
|
20240819,155200,118964055,2720,2720,2720,2720,0
|
|
20240819,155100,118964055,2720,2720,2720,2720,0
|
|
20240819,155000,118964055,2720,2720,2720,2720,0
|
|
20240819,154900,118964055,2720,2720,2720,2720,0
|
|
20240819,154800,118964055,2720,2720,2720,2720,0
|
|
20240819,154700,118964055,2720,2720,2720,2720,0
|
|
20240819,154600,118964055,2720,2720,2720,2720,0
|
|
20240819,154500,118964055,2720,2720,2720,2720,0
|
|
20240819,154400,118964055,2720,2720,2720,2720,1957
|
|
20240819,154300,118964055,2720,2720,2720,2720,0
|
|
20240819,154200,118964055,2720,2720,2720,2720,0
|
|
20240819,154100,118964055,2720,2720,2720,2720,0
|
|
20240819,154000,118964055,2720,2720,2720,2720,0
|
|
20240819,153900,118964055,2720,2720,2720,2720,0
|
|
20240819,153800,118964055,2720,2720,2720,2720,0
|
|
20240819,153700,118964055,2720,2720,2720,2720,0
|
|
20240819,153600,118964055,2720,2720,2720,2720,0
|
|
20240819,153500,118964055,2720,2720,2720,2720,0
|
|
20240819,153400,118964055,2720,2720,2720,2720,0
|
|
20240819,153300,118964055,2720,2720,2720,2720,0
|
|
20240819,153200,118964055,2720,2720,2720,2720,0
|
|
20240819,153100,118964055,2720,2720,2720,2720,0
|
|
20240819,153000,118964055,2720,2720,2720,2720,1957
|
|
20240819,152900,113641015,2730,2730,2730,2730,0
|
|
20240819,152800,113641015,2730,2730,2730,2730,0
|
|
20240819,152700,113641015,2730,2730,2730,2730,0
|
|
20240819,152600,113641015,2730,2730,2730,2730,0
|
|
20240819,152500,113641015,2730,2730,2730,2730,0
|
|
20240819,152400,113641015,2730,2730,2730,2730,0
|
|
20240819,152300,113641015,2730,2730,2730,2730,0
|
|
20240819,152200,113641015,2730,2730,2730,2730,0
|
|
20240819,152100,113641015,2730,2730,2730,2730,0
|
|
20240819,152000,113641015,2730,2730,2730,2730,0
|
|
20240819,151900,113641015,2730,2730,2730,2715,43
|
|
20240819,151800,113524225,2715,2720,2720,2715,1509
|
|
20240819,151700,109419790,2720,2720,2720,2720,0
|
|
20240819,151600,109419790,2720,2730,2730,2720,2048
|
|
20240819,151500,103849220,2720,2720,2720,2720,0
|
|
20240819,151400,103849220,2720,2720,2720,2720,0
|
|
20240819,151300,103849220,2720,2720,2720,2720,120
|
|
20240819,151200,103522820,2720,2720,2720,2720,2
|
|
20240819,151100,103517380,2730,2730,2730,2730,2
|
|
20240819,151000,103511920,2725,2725,2725,2720,30
|
|
20240819,150900,103430265,2725,2725,2725,2725,1
|
|
20240819,150800,103427540,2725,2725,2725,2725,603
|
|
20240819,150700,101784365,2725,2725,2725,2725,601
|
|
20240819,150600,100146640,2730,2725,2730,2725,453
|
|
20240819,150500,98910005,2735,2735,2735,2735,0
|
|
20240819,150400,98910005,2735,2735,2735,2735,0
|
|
20240819,150300,98910005,2735,2735,2735,2735,46
|
|
20240819,150200,98784195,2735,2735,2735,2735,2
|
|
20240819,150100,98778725,2735,2735,2735,2735,1
|
|
20240819,150000,98775990,2735,2735,2735,2735,1
|
|
20240819,145900,98773255,2735,2735,2735,2735,1
|
|
20240819,145800,98770520,2735,2735,2735,2720,3
|
|
20240819,145700,98762330,2735,2735,2735,2735,1
|
|
20240819,145600,98759595,2735,2735,2735,2735,1
|
|
20240819,145500,98756860,2735,2735,2735,2735,1
|
|
20240819,145400,98754125,2735,2735,2735,2735,1
|
|
20240819,145300,98751390,2735,2735,2735,2735,1
|
|
20240819,145200,98748655,2735,2735,2735,2735,2
|
|
20240819,145100,98743185,2735,2730,2735,2730,38
|
|
20240819,145000,98639325,2735,2735,2735,2735,0
|
|
20240819,144900,98639325,2735,2735,2735,2735,1
|
|
20240819,144800,98636590,2720,2720,2720,2720,302
|
|
20240819,144700,97815150,2720,2720,2720,2720,0
|
|
20240819,144600,97815150,2720,2725,2725,2720,997
|
|
20240819,144500,95100380,2725,2725,2725,2725,0
|
|
20240819,144400,95100380,2725,2725,2725,2725,0
|
|
20240819,144300,95100380,2725,2725,2725,2725,1
|
|
20240819,144200,95097655,2725,2725,2725,2725,1
|
|
20240819,144100,95094930,2720,2720,2720,2720,0
|
|
20240819,144000,95094930,2720,2720,2720,2720,0
|
|
20240819,143900,95094930,2720,2720,2720,2720,2
|
|
20240819,143800,95089490,2720,2730,2730,2720,10
|
|
20240819,143700,95062210,2730,2730,2730,2730,68
|
|
20240819,143600,94876570,2730,2730,2730,2730,2
|
|
20240819,143500,94871110,2720,2720,2720,2720,0
|
|
20240819,143400,94871110,2720,2720,2720,2720,0
|
|
20240819,143300,94871110,2720,2720,2720,2720,0
|
|
20240819,143200,94871110,2720,2720,2720,2720,36
|
|
20240819,143100,94773190,2720,2720,2720,2720,0
|
|
20240819,143000,94773190,2720,2720,2720,2720,0
|
|
20240819,142900,94773190,2720,2720,2720,2720,0
|
|
20240819,142800,94773190,2720,2720,2720,2720,0
|
|
20240819,142700,94773190,2720,2720,2720,2720,0
|
|
20240819,142600,94773190,2720,2720,2720,2720,8
|
|
20240819,142500,94751430,2735,2735,2735,2735,0
|
|
20240819,142400,94751430,2735,2735,2735,2735,0
|
|
20240819,142300,94751430,2735,2735,2735,2735,0
|
|
20240819,142200,94751430,2735,2735,2735,2735,0
|
|
20240819,142100,94751430,2735,2735,2735,2735,0
|
|
20240819,142000,94751430,2735,2735,2735,2735,0
|
|
20240819,141900,94751430,2735,2735,2735,2735,0
|
|
20240819,141800,94751430,2735,2735,2735,2735,0
|
|
20240819,141700,94751430,2735,2735,2735,2735,0
|
|
20240819,141600,94751430,2735,2735,2735,2735,0
|
|
20240819,141500,94751430,2735,2735,2735,2735,0
|
|
20240819,141400,94751430,2735,2735,2735,2735,0
|
|
20240819,141300,94751430,2735,2730,2735,2730,5
|
|
20240819,141200,94737765,2725,2725,2725,2725,1
|
|
20240819,141100,94735040,2725,2725,2725,2725,0
|
|
20240819,141000,94735040,2725,2725,2725,2725,0
|
|
20240819,140900,94735040,2725,2725,2725,2725,0
|
|
20240819,140800,94735040,2725,2725,2725,2725,1
|
|
20240819,140700,94732315,2735,2735,2735,2735,0
|
|
20240819,140600,94732315,2735,2735,2735,2735,0
|
|
20240819,140500,94732315,2735,2735,2735,2735,0
|
|
20240819,140400,94732315,2735,2735,2735,2735,51
|
|
20240819,140300,94592830,2715,2730,2730,2715,4000
|
|
20240819,140200,83704110,2740,2740,2740,2740,0
|
|
20240819,140100,83704110,2740,2740,2740,2740,0
|
|
20240819,140000,83704110,2740,2740,2740,2740,375
|
|
20240819,135900,82676610,2740,2740,2740,2740,0
|
|
20240819,135800,82676610,2740,2740,2740,2740,1
|
|
20240819,135700,82673870,2730,2730,2730,2730,0
|
|
20240819,135600,82673870,2730,2730,2730,2730,0
|
|
20240819,135500,82673870,2730,2730,2730,2730,0
|
|
20240819,135400,82673870,2730,2730,2730,2730,0
|
|
20240819,135300,82673870,2730,2730,2730,2730,0
|
|
20240819,135200,82673870,2730,2730,2730,2730,0
|
|
20240819,135100,82673870,2730,2730,2730,2730,0
|
|
20240819,135000,82673870,2730,2730,2730,2730,0
|
|
20240819,134900,82673870,2730,2730,2730,2730,0
|
|
20240819,134800,82673870,2730,2730,2730,2730,0
|
|
20240819,134700,82673870,2730,2730,2730,2730,0
|
|
20240819,134600,82673870,2730,2730,2730,2730,444
|
|
20240819,134500,81461750,2730,2735,2735,2730,78
|
|
20240819,134400,81248770,2735,2735,2735,2735,42
|
|
20240819,134300,81133900,2730,2730,2730,2730,0
|
|
20240819,134200,81133900,2730,2730,2730,2730,0
|
|
20240819,134100,81133900,2730,2730,2730,2730,30
|
|
20240819,134000,81052000,2740,2740,2740,2740,0
|
|
20240819,133900,81052000,2740,2740,2740,2740,0
|
|
20240819,133800,81052000,2740,2740,2740,2740,0
|
|
20240819,133700,81052000,2740,2740,2740,2740,0
|
|
20240819,133600,81052000,2740,2740,2740,2740,0
|
|
20240819,133500,81052000,2740,2740,2740,2740,0
|
|
20240819,133400,81052000,2740,2740,2740,2740,0
|
|
20240819,133300,81052000,2740,2740,2740,2740,0
|
|
20240819,133200,81052000,2740,2740,2740,2740,0
|
|
20240819,133100,81052000,2740,2740,2740,2740,0
|
|
20240819,133000,81052000,2740,2740,2740,2740,0
|
|
20240819,132900,81052000,2740,2740,2740,2740,0
|
|
20240819,132800,81052000,2740,2740,2740,2740,1
|
|
20240819,132700,81049260,2740,2740,2740,2740,0
|
|
20240819,132600,81049260,2740,2740,2740,2740,0
|
|
20240819,132500,81049260,2740,2740,2740,2740,0
|
|
20240819,132400,81049260,2740,2740,2740,2740,0
|
|
20240819,132300,81049260,2740,2740,2740,2740,0
|
|
20240819,132200,81049260,2740,2740,2740,2740,0
|
|
20240819,132100,81049260,2740,2740,2740,2740,0
|
|
20240819,132000,81049260,2740,2740,2740,2740,0
|
|
20240819,131900,81049260,2740,2740,2740,2740,0
|
|
20240819,131800,81049260,2740,2740,2740,2740,0
|
|
20240819,131700,81049260,2740,2740,2740,2740,2
|
|
20240819,131600,81043780,2725,2725,2725,2725,0
|
|
20240819,131500,81043780,2725,2725,2725,2725,50
|
|
20240819,131400,80907530,2740,2740,2740,2740,0
|
|
20240819,131300,80907530,2740,2740,2740,2740,0
|
|
20240819,131200,80907530,2740,2740,2740,2740,0
|
|
20240819,131100,80907530,2740,2735,2740,2735,2
|
|
20240819,131000,80902055,2735,2735,2735,2735,912
|
|
20240819,130900,78407735,2735,2735,2735,2735,0
|
|
20240819,130800,78407735,2735,2735,2735,2735,10
|
|
20240819,130700,78380385,2735,2735,2735,2735,0
|
|
20240819,130600,78380385,2735,2735,2735,2735,1
|
|
20240819,130500,78377650,2725,2725,2725,2725,40
|
|
20240819,130400,78268650,2735,2735,2735,2735,1
|
|
20240819,130300,78265915,2730,2730,2730,2730,0
|
|
20240819,130200,78265915,2730,2730,2730,2730,5
|
|
20240819,130100,78252265,2730,2730,2730,2730,0
|
|
20240819,130000,78252265,2730,2730,2730,2730,0
|
|
20240819,125900,78252265,2730,2730,2730,2730,0
|
|
20240819,125800,78252265,2730,2730,2730,2730,2
|
|
20240819,125700,78246805,2730,2730,2730,2730,0
|
|
20240819,125600,78246805,2730,2730,2730,2730,0
|
|
20240819,125500,78246805,2730,2730,2730,2730,19
|
|
20240819,125400,78194935,2730,2730,2730,2730,1
|
|
20240819,125300,78192205,2735,2735,2735,2735,1
|
|
20240819,125200,78189470,2735,2735,2735,2735,0
|
|
20240819,125100,78189470,2735,2735,2735,2735,0
|
|
20240819,125000,78189470,2735,2735,2735,2735,0
|
|
20240819,124900,78189470,2735,2735,2735,2735,0
|
|
20240819,124800,78189470,2735,2735,2735,2735,0
|
|
20240819,124700,78189470,2735,2735,2735,2735,0
|
|
20240819,124600,78189470,2735,2735,2735,2735,0
|
|
20240819,124500,78189470,2735,2735,2735,2735,6
|
|
20240819,124400,78173060,2735,2735,2735,2735,3
|
|
20240819,124300,78164855,2725,2725,2725,2725,0
|
|
20240819,124200,78164855,2725,2725,2725,2725,0
|
|
20240819,124100,78164855,2725,2725,2725,2725,10
|
|
20240819,124000,78137605,2740,2740,2740,2740,0
|
|
20240819,123900,78137605,2740,2740,2740,2740,0
|
|
20240819,123800,78137605,2740,2740,2740,2740,0
|
|
20240819,123700,78137605,2740,2740,2740,2740,0
|
|
20240819,123600,78137605,2740,2740,2740,2740,0
|
|
20240819,123500,78137605,2740,2740,2740,2740,0
|
|
20240819,123400,78137605,2740,2735,2740,2735,100
|
|
20240819,123300,77863655,2740,2740,2740,2740,0
|
|
20240819,123200,77863655,2740,2740,2740,2740,0
|
|
20240819,123100,77863655,2740,2740,2740,2740,0
|
|
20240819,123000,77863655,2740,2740,2740,2725,1051
|
|
20240819,122900,74998665,2730,2730,2730,2730,0
|
|
20240819,122800,74998665,2730,2730,2730,2730,50
|
|
20240819,122700,74862165,2735,2735,2735,2735,0
|
|
20240819,122600,74862165,2735,2735,2735,2735,0
|
|
20240819,122500,74862165,2735,2735,2735,2735,0
|
|
20240819,122400,74862165,2735,2735,2735,2735,0
|
|
20240819,122300,74862165,2735,2735,2735,2735,0
|
|
20240819,122200,74862165,2735,2735,2735,2735,0
|
|
20240819,122100,74862165,2735,2735,2735,2735,300
|
|
20240819,122000,74041665,2735,2735,2735,2735,1
|
|
20240819,121900,74038930,2730,2730,2730,2730,0
|
|
20240819,121800,74038930,2730,2730,2730,2730,0
|
|
20240819,121700,74038930,2730,2730,2730,2730,0
|
|
20240819,121600,74038930,2730,2730,2730,2730,0
|
|
20240819,121500,74038930,2730,2730,2730,2730,0
|
|
20240819,121400,74038930,2730,2730,2730,2730,0
|
|
20240819,121300,74038930,2730,2730,2730,2730,0
|
|
20240819,121200,74038930,2730,2730,2730,2730,0
|
|
20240819,121100,74038930,2730,2730,2730,2730,0
|
|
20240819,121000,74038930,2730,2730,2730,2730,0
|
|
20240819,120900,74038930,2730,2730,2730,2730,0
|
|
20240819,120800,74038930,2730,2730,2730,2730,0
|
|
20240819,120700,74038930,2730,2730,2730,2730,11
|
|
20240819,120600,74008900,2730,2730,2730,2730,0
|
|
20240819,120500,74008900,2730,2730,2730,2730,0
|
|
20240819,120400,74008900,2730,2730,2730,2730,0
|
|
20240819,120300,74008900,2730,2730,2730,2730,0
|
|
20240819,120200,74008900,2730,2730,2730,2730,0
|
|
20240819,120100,74008900,2730,2730,2730,2730,0
|
|
20240819,120000,74008900,2730,2730,2730,2730,0
|
|
20240819,115900,74008900,2730,2730,2730,2730,0
|
|
20240819,115800,74008900,2730,2730,2730,2730,0
|
|
20240819,115700,74008900,2730,2730,2730,2730,0
|
|
20240819,115600,74008900,2730,2730,2730,2730,0
|
|
20240819,115500,74008900,2730,2730,2730,2730,0
|
|
20240819,115400,74008900,2730,2730,2730,2730,1291
|
|
20240819,115300,70484470,2745,2745,2745,2745,0
|
|
20240819,115200,70484470,2745,2745,2745,2745,0
|
|
20240819,115100,70484470,2745,2745,2745,2745,0
|
|
20240819,115000,70484470,2745,2745,2745,2745,0
|
|
20240819,114900,70484470,2745,2745,2745,2745,0
|
|
20240819,114800,70484470,2745,2745,2745,2745,0
|
|
20240819,114700,70484470,2745,2745,2745,2745,0
|
|
20240819,114600,70484470,2745,2745,2745,2745,0
|
|
20240819,114500,70484470,2745,2745,2745,2745,0
|
|
20240819,114400,70484470,2745,2745,2745,2745,0
|
|
20240819,114300,70484470,2745,2745,2745,2745,0
|
|
20240819,114200,70484470,2745,2745,2745,2745,0
|
|
20240819,114100,70484470,2745,2745,2745,2745,0
|
|
20240819,114000,70484470,2745,2745,2745,2745,0
|
|
20240819,113900,70484470,2745,2740,2745,2740,300
|
|
20240819,113800,69662405,2740,2740,2740,2740,0
|
|
20240819,113700,69662405,2740,2740,2740,2740,0
|
|
20240819,113600,69662405,2740,2740,2740,2740,50
|
|
20240819,113500,69525405,2740,2740,2740,2740,0
|
|
20240819,113400,69525405,2740,2740,2740,2740,0
|
|
20240819,113300,69525405,2740,2740,2740,2740,0
|
|
20240819,113200,69525405,2740,2740,2740,2740,0
|
|
20240819,113100,69525405,2740,2740,2740,2740,0
|
|
20240819,113000,69525405,2740,2740,2740,2740,0
|
|
20240819,112900,69525405,2740,2740,2740,2740,18
|
|
20240819,112800,69476085,2740,2735,2740,2735,2
|
|
20240819,112700,69470610,2735,2735,2735,2735,0
|
|
20240819,112600,69470610,2735,2735,2735,2735,3
|
|
20240819,112500,69462405,2735,2735,2735,2735,0
|
|
20240819,112400,69462405,2735,2735,2735,2735,0
|
|
20240819,112300,69462405,2735,2735,2735,2735,1
|
|
20240819,112200,69459670,2735,2735,2735,2735,0
|
|
20240819,112100,69459670,2735,2735,2735,2735,0
|
|
20240819,112000,69459670,2735,2735,2735,2735,2
|
|
20240819,111900,69454200,2735,2735,2735,2735,0
|
|
20240819,111800,69454200,2735,2735,2735,2735,0
|
|
20240819,111700,69454200,2735,2735,2735,2735,20
|
|
20240819,111600,69399500,2735,2735,2735,2735,0
|
|
20240819,111500,69399500,2735,2735,2735,2735,277
|
|
20240819,111400,68641905,2735,2735,2735,2735,4
|
|
20240819,111300,68630965,2735,2740,2740,2735,49
|
|
20240819,111200,68496765,2735,2735,2735,2735,255
|
|
20240819,111100,67799340,2730,2730,2730,2730,0
|
|
20240819,111000,67799340,2730,2730,2730,2730,0
|
|
20240819,110900,67799340,2730,2730,2730,2730,2
|
|
20240819,110800,67793880,2730,2730,2730,2730,0
|
|
20240819,110700,67793880,2730,2730,2730,2730,0
|
|
20240819,110600,67793880,2730,2730,2730,2730,0
|
|
20240819,110500,67793880,2730,2730,2730,2730,5
|
|
20240819,110400,67780230,2735,2735,2735,2735,0
|
|
20240819,110300,67780230,2735,2735,2735,2735,5
|
|
20240819,110200,67766555,2735,2735,2735,2735,1
|
|
20240819,110100,67763820,2730,2730,2730,2730,0
|
|
20240819,110000,67763820,2730,2730,2730,2730,10
|
|
20240819,105900,67736520,2730,2730,2730,2730,0
|
|
20240819,105800,67736520,2730,2730,2730,2730,0
|
|
20240819,105700,67736520,2730,2730,2730,2730,0
|
|
20240819,105600,67736520,2730,2730,2730,2730,0
|
|
20240819,105500,67736520,2730,2730,2730,2730,0
|
|
20240819,105400,67736520,2730,2730,2730,2730,0
|
|
20240819,105300,67736520,2730,2730,2730,2730,0
|
|
20240819,105200,67736520,2730,2730,2730,2730,0
|
|
20240819,105100,67736520,2730,2730,2730,2730,20
|
|
20240819,105000,67681920,2730,2730,2730,2730,158
|
|
20240819,104900,67250580,2725,2725,2725,2725,100
|
|
20240819,104800,66978080,2720,2720,2720,2720,0
|
|
20240819,104700,66978080,2720,2720,2720,2720,0
|
|
20240819,104600,66978080,2720,2720,2720,2720,0
|
|
20240819,104500,66978080,2720,2720,2720,2720,0
|
|
20240819,104400,66978080,2720,2720,2720,2720,0
|
|
20240819,104300,66978080,2720,2720,2720,2720,0
|
|
20240819,104200,66978080,2720,2720,2720,2720,20
|
|
20240819,104100,66923680,2720,2730,2730,2720,3500
|
|
20240819,104000,57401800,2740,2740,2740,2740,4
|
|
20240819,103900,57390840,2740,2740,2740,2740,1
|
|
20240819,103800,57388100,2740,2740,2740,2740,0
|
|
20240819,103700,57388100,2740,2740,2740,2740,0
|
|
20240819,103600,57388100,2740,2740,2740,2740,0
|
|
20240819,103500,57388100,2740,2740,2740,2740,0
|
|
20240819,103400,57388100,2740,2740,2740,2740,50
|
|
20240819,103300,57251100,2725,2725,2725,2725,160
|
|
20240819,103200,56815100,2740,2740,2740,2740,0
|
|
20240819,103100,56815100,2740,2740,2740,2740,0
|
|
20240819,103000,56815100,2740,2740,2740,2740,0
|
|
20240819,102900,56815100,2740,2740,2740,2740,0
|
|
20240819,102800,56815100,2740,2740,2740,2740,1
|
|
20240819,102700,56812360,2725,2725,2725,2725,0
|
|
20240819,102600,56812360,2725,2725,2725,2725,0
|
|
20240819,102500,56812360,2725,2725,2725,2725,0
|
|
20240819,102400,56812360,2725,2725,2725,2725,389
|
|
20240819,102300,55752335,2725,2725,2725,2725,0
|
|
20240819,102200,55752335,2725,2725,2725,2725,0
|
|
20240819,102100,55752335,2725,2725,2725,2725,0
|
|
20240819,102000,55752335,2725,2725,2725,2725,0
|
|
20240819,101900,55752335,2725,2725,2725,2725,0
|
|
20240819,101800,55752335,2725,2740,2740,2725,1235
|
|
20240819,101700,52381570,2740,2740,2740,2740,0
|
|
20240819,101600,52381570,2740,2740,2740,2740,1
|
|
20240819,101500,52378830,2740,2740,2740,2740,0
|
|
20240819,101400,52378830,2740,2740,2740,2740,155
|
|
20240819,101300,51954130,2740,2740,2740,2740,1
|
|
20240819,101200,51951390,2735,2735,2735,2735,0
|
|
20240819,101100,51951390,2735,2735,2735,2735,0
|
|
20240819,101000,51951390,2735,2735,2735,2735,0
|
|
20240819,100900,51951390,2735,2735,2735,2735,292
|
|
20240819,100800,51152770,2730,2730,2730,2730,25
|
|
20240819,100700,51084520,2735,2735,2735,2735,0
|
|
20240819,100600,51084520,2735,2735,2735,2735,9
|
|
20240819,100500,51059905,2735,2735,2735,2735,0
|
|
20240819,100400,51059905,2735,2735,2735,2735,29
|
|
20240819,100300,50980590,2740,2740,2740,2740,0
|
|
20240819,100200,50980590,2740,2740,2740,2740,128
|
|
20240819,100100,50629870,2740,2735,2740,2735,731
|
|
20240819,100000,48626935,2730,2735,2735,2730,12
|
|
20240819,095900,48594165,2735,2735,2735,2735,0
|
|
20240819,095800,48594165,2735,2735,2735,2735,5
|
|
20240819,095700,48580490,2735,2735,2735,2735,30
|
|
20240819,095600,48498440,2740,2740,2740,2740,0
|
|
20240819,095500,48498440,2740,2740,2740,2740,2
|
|
20240819,095400,48492960,2735,2735,2735,2735,310
|
|
20240819,095300,47645110,2735,2735,2735,2735,56
|
|
20240819,095200,47491950,2740,2740,2740,2740,1
|
|
20240819,095100,47489210,2740,2740,2740,2740,44
|
|
20240819,095000,47368650,2745,2745,2745,2745,1
|
|
20240819,094900,47365905,2745,2745,2745,2745,20
|
|
20240819,094800,47311005,2745,2745,2745,2745,20
|
|
20240819,094700,47256105,2750,2750,2750,2750,0
|
|
20240819,094600,47256105,2750,2750,2750,2750,2
|
|
20240819,094500,47250605,2750,2750,2750,2750,0
|
|
20240819,094400,47250605,2750,2755,2755,2750,400
|
|
20240819,094300,46150185,2760,2760,2760,2760,260
|
|
20240819,094200,45432585,2760,2755,2760,2755,17
|
|
20240819,094100,45385745,2755,2755,2755,2755,1
|
|
20240819,094000,45382990,2750,2750,2750,2750,0
|
|
20240819,093900,45382990,2750,2750,2750,2750,0
|
|
20240819,093800,45382990,2750,2750,2750,2750,0
|
|
20240819,093700,45382990,2750,2750,2750,2750,16
|
|
20240819,093600,45338990,2750,2750,2750,2750,0
|
|
20240819,093500,45338990,2750,2750,2750,2750,2
|
|
20240819,093400,45333490,2755,2755,2755,2755,0
|
|
20240819,093300,45333490,2755,2755,2755,2755,20
|
|
20240819,093200,45278390,2755,2750,2755,2750,234
|
|
20240819,093100,44634885,2755,2755,2755,2755,0
|
|
20240819,093000,44634885,2755,2755,2755,2755,0
|
|
20240819,092900,44634885,2755,2755,2755,2755,0
|
|
20240819,092800,44634885,2755,2755,2755,2755,0
|
|
20240819,092700,44634885,2755,2750,2755,2750,50
|
|
20240819,092600,44497380,2750,2750,2750,2750,211
|
|
20240819,092500,43917130,2750,2745,2750,2745,643
|
|
20240819,092400,42149330,2740,2740,2740,2740,3
|
|
20240819,092300,42141110,2740,2740,2740,2740,4
|
|
20240819,092200,42130150,2740,2740,2740,2740,0
|
|
20240819,092100,42130150,2740,2740,2740,2740,0
|
|
20240819,092000,42130150,2740,2740,2740,2740,0
|
|
20240819,091900,42130150,2740,2730,2740,2730,49
|
|
20240819,091800,41995965,2735,2730,2735,2730,103
|
|
20240819,091700,41714735,2730,2730,2730,2730,0
|
|
20240819,091600,41714735,2730,2720,2730,2720,16
|
|
20240819,091500,41671065,2730,2730,2730,2730,0
|
|
20240819,091400,41671065,2730,2730,2730,2730,0
|
|
20240819,091300,41671065,2730,2725,2730,2725,30
|
|
20240819,091200,41589265,2710,2710,2710,2710,828
|
|
20240819,091100,39345385,2710,2720,2720,2710,1940
|
|
20240819,091000,34080070,2715,2715,2715,2715,3039
|
|
20240819,090900,25829185,2715,2715,2715,2715,1750
|
|
20240819,090800,21077935,2725,2715,2725,2715,24
|
|
20240819,090700,21012575,2715,2715,2720,2715,25
|
|
20240819,090600,20944665,2715,2720,2720,2715,1374
|
|
20240819,090500,17207920,2720,2725,2725,2720,807
|
|
20240819,090400,15009960,2730,2730,2730,2730,502
|
|
20240819,090300,13639500,2735,2735,2735,2735,104
|
|
20240819,090200,13355060,2740,2745,2745,2740,906
|
|
20240819,090100,10869910,2745,2755,2755,2745,1445
|
|
20240819,090000,6896175,2750,2780,2780,2750,2490
|