677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201400,153061240,2705,2705,2705,2705,498
|
|
20240822,201300,153061240,2705,2705,2705,2705,0
|
|
20240822,201200,153061240,2705,2705,2705,2705,0
|
|
20240822,201100,153061240,2705,2705,2705,2705,0
|
|
20240822,201000,153061240,2705,2705,2705,2705,0
|
|
20240822,200900,153061240,2705,2705,2705,2705,0
|
|
20240822,200800,153061240,2705,2705,2705,2705,0
|
|
20240822,200700,153061240,2705,2705,2705,2705,0
|
|
20240822,200600,153061240,2705,2705,2705,2705,0
|
|
20240822,200500,153061240,2705,2705,2705,2705,0
|
|
20240822,200400,153061240,2705,2705,2705,2705,0
|
|
20240822,200300,153061240,2705,2705,2705,2705,0
|
|
20240822,200200,153061240,2705,2705,2705,2705,0
|
|
20240822,200100,153061240,2705,2705,2705,2705,0
|
|
20240822,200000,153061240,2705,2705,2705,2705,0
|
|
20240822,195900,153061240,2705,2705,2705,2705,0
|
|
20240822,195800,153061240,2705,2705,2705,2705,0
|
|
20240822,195700,153061240,2705,2705,2705,2705,0
|
|
20240822,195600,153061240,2705,2705,2705,2705,0
|
|
20240822,195500,153061240,2705,2705,2705,2705,0
|
|
20240822,195400,153061240,2705,2705,2705,2705,0
|
|
20240822,195300,153061240,2705,2705,2705,2705,0
|
|
20240822,195200,153061240,2705,2705,2705,2705,0
|
|
20240822,195100,153061240,2705,2705,2705,2705,0
|
|
20240822,195000,153061240,2705,2705,2705,2705,0
|
|
20240822,194900,153061240,2705,2705,2705,2705,0
|
|
20240822,194800,153061240,2705,2705,2705,2705,0
|
|
20240822,194700,153061240,2705,2705,2705,2705,0
|
|
20240822,194600,153061240,2705,2705,2705,2705,0
|
|
20240822,194500,153061240,2705,2705,2705,2705,0
|
|
20240822,194400,153061240,2705,2705,2705,2705,498
|
|
20240822,194300,153061240,2705,2705,2705,2705,0
|
|
20240822,194200,153061240,2705,2705,2705,2705,0
|
|
20240822,194100,153061240,2705,2705,2705,2705,0
|
|
20240822,194000,153061240,2705,2705,2705,2705,0
|
|
20240822,193900,153061240,2705,2705,2705,2705,0
|
|
20240822,193800,153061240,2705,2705,2705,2705,0
|
|
20240822,193700,153061240,2705,2705,2705,2705,0
|
|
20240822,193600,153061240,2705,2705,2705,2705,0
|
|
20240822,193500,153061240,2705,2705,2705,2705,0
|
|
20240822,193400,153061240,2705,2705,2705,2705,0
|
|
20240822,193300,153061240,2705,2705,2705,2705,0
|
|
20240822,193200,153061240,2705,2705,2705,2705,0
|
|
20240822,193100,153061240,2705,2705,2705,2705,0
|
|
20240822,193000,153061240,2705,2705,2705,2705,0
|
|
20240822,192900,153061240,2705,2705,2705,2705,0
|
|
20240822,192800,153061240,2705,2705,2705,2705,0
|
|
20240822,192700,153061240,2705,2705,2705,2705,0
|
|
20240822,192600,153061240,2705,2705,2705,2705,0
|
|
20240822,192500,153061240,2705,2705,2705,2705,0
|
|
20240822,192400,153061240,2705,2705,2705,2705,0
|
|
20240822,192300,153061240,2705,2705,2705,2705,0
|
|
20240822,192200,153061240,2705,2705,2705,2705,0
|
|
20240822,192100,153061240,2705,2705,2705,2705,0
|
|
20240822,192000,153061240,2705,2705,2705,2705,0
|
|
20240822,191900,153061240,2705,2705,2705,2705,0
|
|
20240822,191800,153061240,2705,2705,2705,2705,0
|
|
20240822,191700,153061240,2705,2705,2705,2705,0
|
|
20240822,191600,153061240,2705,2705,2705,2705,0
|
|
20240822,191500,153061240,2705,2705,2705,2705,0
|
|
20240822,191400,153061240,2705,2705,2705,2705,498
|
|
20240822,191300,153061240,2705,2705,2705,2705,0
|
|
20240822,191200,153061240,2705,2705,2705,2705,0
|
|
20240822,191100,153061240,2705,2705,2705,2705,0
|
|
20240822,191000,153061240,2705,2705,2705,2705,0
|
|
20240822,190900,153061240,2705,2705,2705,2705,0
|
|
20240822,190800,153061240,2705,2705,2705,2705,0
|
|
20240822,190700,153061240,2705,2705,2705,2705,0
|
|
20240822,190600,153061240,2705,2705,2705,2705,0
|
|
20240822,190500,153061240,2705,2705,2705,2705,0
|
|
20240822,190400,153061240,2705,2705,2705,2705,0
|
|
20240822,190300,153061240,2705,2705,2705,2705,0
|
|
20240822,190200,153061240,2705,2705,2705,2705,0
|
|
20240822,190100,153061240,2705,2705,2705,2705,0
|
|
20240822,190000,153061240,2705,2705,2705,2705,0
|
|
20240822,185900,153061240,2705,2705,2705,2705,0
|
|
20240822,185800,153061240,2705,2705,2705,2705,0
|
|
20240822,185700,153061240,2705,2705,2705,2705,0
|
|
20240822,185600,153061240,2705,2705,2705,2705,0
|
|
20240822,185500,153061240,2705,2705,2705,2705,0
|
|
20240822,185400,153061240,2705,2705,2705,2705,0
|
|
20240822,185300,153061240,2705,2705,2705,2705,0
|
|
20240822,185200,153061240,2705,2705,2705,2705,0
|
|
20240822,185100,153061240,2705,2705,2705,2705,0
|
|
20240822,185000,153061240,2705,2705,2705,2705,0
|
|
20240822,184900,153061240,2705,2705,2705,2705,0
|
|
20240822,184800,153061240,2705,2705,2705,2705,0
|
|
20240822,184700,153061240,2705,2705,2705,2705,0
|
|
20240822,184600,153061240,2705,2705,2705,2705,0
|
|
20240822,184500,153061240,2705,2705,2705,2705,0
|
|
20240822,184400,153061240,2705,2705,2705,2705,498
|
|
20240822,184300,153061240,2705,2705,2705,2705,0
|
|
20240822,184200,153061240,2705,2705,2705,2705,0
|
|
20240822,184100,153061240,2705,2705,2705,2705,0
|
|
20240822,184000,153061240,2705,2705,2705,2705,0
|
|
20240822,183900,153061240,2705,2705,2705,2705,0
|
|
20240822,183800,153061240,2705,2705,2705,2705,0
|
|
20240822,183700,153061240,2705,2705,2705,2705,0
|
|
20240822,183600,153061240,2705,2705,2705,2705,0
|
|
20240822,183500,153061240,2705,2705,2705,2705,0
|
|
20240822,183400,153061240,2705,2705,2705,2705,0
|
|
20240822,183300,153061240,2705,2705,2705,2705,0
|
|
20240822,183200,153061240,2705,2705,2705,2705,0
|
|
20240822,183100,153061240,2705,2705,2705,2705,0
|
|
20240822,183000,153061240,2705,2705,2705,2705,0
|
|
20240822,182900,153061240,2705,2705,2705,2705,0
|
|
20240822,182800,153061240,2705,2705,2705,2705,0
|
|
20240822,182700,153061240,2705,2705,2705,2705,0
|
|
20240822,182600,153061240,2705,2705,2705,2705,0
|
|
20240822,182500,153061240,2705,2705,2705,2705,0
|
|
20240822,182400,153061240,2705,2705,2705,2705,0
|
|
20240822,182300,153061240,2705,2705,2705,2705,0
|
|
20240822,182200,153061240,2705,2705,2705,2705,0
|
|
20240822,182100,153061240,2705,2705,2705,2705,0
|
|
20240822,182000,153061240,2705,2705,2705,2705,0
|
|
20240822,181900,153061240,2705,2705,2705,2705,0
|
|
20240822,181800,153061240,2705,2705,2705,2705,0
|
|
20240822,181700,153061240,2705,2705,2705,2705,0
|
|
20240822,181600,153061240,2705,2705,2705,2705,0
|
|
20240822,181500,153061240,2705,2705,2705,2705,0
|
|
20240822,181400,153061240,2705,2705,2705,2705,498
|
|
20240822,181300,153061240,2705,2705,2705,2705,0
|
|
20240822,181200,153061240,2705,2705,2705,2705,0
|
|
20240822,181100,153061240,2705,2705,2705,2705,0
|
|
20240822,181000,153061240,2705,2705,2705,2705,0
|
|
20240822,180900,153061240,2705,2705,2705,2705,0
|
|
20240822,180800,153061240,2705,2705,2705,2705,0
|
|
20240822,180700,153061240,2705,2705,2705,2705,0
|
|
20240822,180600,153061240,2705,2705,2705,2705,0
|
|
20240822,180500,153061240,2705,2705,2705,2705,0
|
|
20240822,180400,153061240,2705,2705,2705,2705,0
|
|
20240822,180300,153061240,2705,2705,2705,2705,0
|
|
20240822,180200,153061240,2705,2705,2705,2705,0
|
|
20240822,180100,153061240,2705,2705,2705,2705,0
|
|
20240822,180000,153061240,2705,2705,2705,2705,0
|
|
20240822,175900,153061240,2705,2705,2705,2705,0
|
|
20240822,175800,153061240,2705,2705,2705,2705,0
|
|
20240822,175700,153061240,2705,2705,2705,2705,0
|
|
20240822,175600,153061240,2705,2705,2705,2705,0
|
|
20240822,175500,153061240,2705,2705,2705,2705,0
|
|
20240822,175400,153061240,2705,2705,2705,2705,0
|
|
20240822,175300,153061240,2705,2705,2705,2705,0
|
|
20240822,175200,153061240,2705,2705,2705,2705,0
|
|
20240822,175100,153061240,2705,2705,2705,2705,0
|
|
20240822,175000,153061240,2705,2705,2705,2705,0
|
|
20240822,174900,153061240,2705,2705,2705,2705,0
|
|
20240822,174800,153061240,2705,2705,2705,2705,0
|
|
20240822,174700,153061240,2705,2705,2705,2705,0
|
|
20240822,174600,153061240,2705,2705,2705,2705,0
|
|
20240822,174500,153061240,2705,2705,2705,2705,0
|
|
20240822,174400,153061240,2705,2705,2705,2705,498
|
|
20240822,174300,153061240,2705,2705,2705,2705,0
|
|
20240822,174200,153061240,2705,2705,2705,2705,0
|
|
20240822,174100,153061240,2705,2705,2705,2705,0
|
|
20240822,174000,153061240,2705,2705,2705,2705,0
|
|
20240822,173900,153061240,2705,2705,2705,2705,0
|
|
20240822,173800,153061240,2705,2705,2705,2705,0
|
|
20240822,173700,153061240,2705,2705,2705,2705,0
|
|
20240822,173600,153061240,2705,2705,2705,2705,0
|
|
20240822,173500,153061240,2705,2705,2705,2705,0
|
|
20240822,173400,153061240,2705,2705,2705,2705,0
|
|
20240822,173300,153061240,2705,2705,2705,2705,0
|
|
20240822,173200,153061240,2705,2705,2705,2705,0
|
|
20240822,173100,153061240,2705,2705,2705,2705,0
|
|
20240822,173000,153061240,2705,2705,2705,2705,0
|
|
20240822,172900,153061240,2705,2705,2705,2705,0
|
|
20240822,172800,153061240,2705,2705,2705,2705,0
|
|
20240822,172700,153061240,2705,2705,2705,2705,0
|
|
20240822,172600,153061240,2705,2705,2705,2705,0
|
|
20240822,172500,153061240,2705,2705,2705,2705,0
|
|
20240822,172400,153061240,2705,2705,2705,2705,0
|
|
20240822,172300,153061240,2705,2705,2705,2705,0
|
|
20240822,172200,153061240,2705,2705,2705,2705,0
|
|
20240822,172100,153061240,2705,2705,2705,2705,0
|
|
20240822,172000,153061240,2705,2705,2705,2705,0
|
|
20240822,171900,153061240,2705,2705,2705,2705,0
|
|
20240822,171800,153061240,2705,2705,2705,2705,0
|
|
20240822,171700,153061240,2705,2705,2705,2705,0
|
|
20240822,171600,153061240,2705,2705,2705,2705,0
|
|
20240822,171500,153061240,2705,2705,2705,2705,0
|
|
20240822,171400,153061240,2705,2705,2705,2705,498
|
|
20240822,171300,153061240,2705,2705,2705,2705,0
|
|
20240822,171200,153061240,2705,2705,2705,2705,0
|
|
20240822,171100,153061240,2705,2705,2705,2705,0
|
|
20240822,171000,153061240,2705,2705,2705,2705,0
|
|
20240822,170900,153061240,2705,2705,2705,2705,0
|
|
20240822,170800,153061240,2705,2705,2705,2705,0
|
|
20240822,170700,153061240,2705,2705,2705,2705,0
|
|
20240822,170600,153061240,2705,2705,2705,2705,0
|
|
20240822,170500,153061240,2705,2705,2705,2705,0
|
|
20240822,170400,153061240,2705,2705,2705,2705,0
|
|
20240822,170300,153061240,2705,2705,2705,2705,0
|
|
20240822,170200,153061240,2705,2705,2705,2705,0
|
|
20240822,170100,153061240,2705,2705,2705,2705,0
|
|
20240822,170000,153061240,2705,2705,2705,2705,0
|
|
20240822,165900,153061240,2705,2705,2705,2705,0
|
|
20240822,165800,153061240,2705,2705,2705,2705,0
|
|
20240822,165700,153061240,2705,2705,2705,2705,0
|
|
20240822,165600,153061240,2705,2705,2705,2705,0
|
|
20240822,165500,153061240,2705,2705,2705,2705,0
|
|
20240822,165400,153061240,2705,2705,2705,2705,0
|
|
20240822,165300,153061240,2705,2705,2705,2705,0
|
|
20240822,165200,153061240,2705,2705,2705,2705,0
|
|
20240822,165100,153061240,2705,2705,2705,2705,0
|
|
20240822,165000,153061240,2705,2705,2705,2705,0
|
|
20240822,164900,153061240,2705,2705,2705,2705,0
|
|
20240822,164800,153061240,2705,2705,2705,2705,0
|
|
20240822,164700,153061240,2705,2705,2705,2705,0
|
|
20240822,164600,153061240,2705,2705,2705,2705,0
|
|
20240822,164500,153061240,2705,2705,2705,2705,0
|
|
20240822,164400,153061240,2705,2705,2705,2705,498
|
|
20240822,164300,153061240,2705,2705,2705,2705,0
|
|
20240822,164200,153061240,2705,2705,2705,2705,0
|
|
20240822,164100,153061240,2705,2705,2705,2705,0
|
|
20240822,164000,153061240,2705,2705,2705,2705,0
|
|
20240822,163900,153061240,2705,2705,2705,2705,0
|
|
20240822,163800,153061240,2705,2705,2705,2705,0
|
|
20240822,163700,153061240,2705,2705,2705,2705,0
|
|
20240822,163600,153061240,2705,2705,2705,2705,0
|
|
20240822,163500,153061240,2705,2705,2705,2705,0
|
|
20240822,163400,153061240,2705,2705,2705,2705,0
|
|
20240822,163300,153061240,2705,2705,2705,2705,0
|
|
20240822,163200,153061240,2705,2705,2705,2705,0
|
|
20240822,163100,153061240,2705,2705,2705,2705,0
|
|
20240822,163000,153061240,2705,2705,2705,2705,0
|
|
20240822,162900,153061240,2705,2705,2705,2705,0
|
|
20240822,162800,153061240,2705,2705,2705,2705,0
|
|
20240822,162700,153061240,2705,2705,2705,2705,0
|
|
20240822,162600,153061240,2705,2705,2705,2705,0
|
|
20240822,162500,153061240,2705,2705,2705,2705,0
|
|
20240822,162400,153061240,2705,2705,2705,2705,0
|
|
20240822,162300,153061240,2705,2705,2705,2705,0
|
|
20240822,162200,153061240,2705,2705,2705,2705,0
|
|
20240822,162100,153061240,2705,2705,2705,2705,0
|
|
20240822,162000,153061240,2705,2705,2705,2705,0
|
|
20240822,161900,153061240,2705,2705,2705,2705,0
|
|
20240822,161800,153061240,2705,2705,2705,2705,0
|
|
20240822,161700,153061240,2705,2705,2705,2705,0
|
|
20240822,161600,153061240,2705,2705,2705,2705,0
|
|
20240822,161500,153061240,2705,2705,2705,2705,0
|
|
20240822,161400,153061240,2705,2705,2705,2705,498
|
|
20240822,161300,153061240,2705,2705,2705,2705,0
|
|
20240822,161200,153061240,2705,2705,2705,2705,0
|
|
20240822,161100,153061240,2705,2705,2705,2705,0
|
|
20240822,161000,153061240,2705,2705,2705,2705,0
|
|
20240822,160900,153061240,2705,2705,2705,2705,0
|
|
20240822,160800,153061240,2705,2705,2705,2705,0
|
|
20240822,160700,153061240,2705,2705,2705,2705,0
|
|
20240822,160600,153061240,2705,2705,2705,2705,0
|
|
20240822,160500,153061240,2705,2705,2705,2705,0
|
|
20240822,160400,153061240,2705,2705,2705,2705,0
|
|
20240822,160300,153061240,2705,2705,2705,2705,0
|
|
20240822,160200,153061240,2705,2705,2705,2705,0
|
|
20240822,160100,153061240,2705,2705,2705,2705,0
|
|
20240822,160000,153061240,2705,2705,2705,2705,0
|
|
20240822,155900,153061240,2705,2705,2705,2705,0
|
|
20240822,155800,153061240,2705,2705,2705,2705,0
|
|
20240822,155700,153061240,2705,2705,2705,2705,0
|
|
20240822,155600,153061240,2705,2705,2705,2705,0
|
|
20240822,155500,153061240,2705,2705,2705,2705,0
|
|
20240822,155400,153061240,2705,2705,2705,2705,0
|
|
20240822,155300,153061240,2705,2705,2705,2705,0
|
|
20240822,155200,153061240,2705,2705,2705,2705,0
|
|
20240822,155100,153061240,2705,2705,2705,2705,0
|
|
20240822,155000,153061240,2705,2705,2705,2705,0
|
|
20240822,154900,153061240,2705,2705,2705,2705,0
|
|
20240822,154800,153061240,2705,2705,2705,2705,0
|
|
20240822,154700,153061240,2705,2705,2705,2705,0
|
|
20240822,154600,153061240,2705,2705,2705,2705,0
|
|
20240822,154500,153061240,2705,2705,2705,2705,0
|
|
20240822,154400,153061240,2705,2705,2705,2705,498
|
|
20240822,154300,153061240,2705,2705,2705,2705,0
|
|
20240822,154200,153061240,2705,2705,2705,2705,0
|
|
20240822,154100,153061240,2705,2705,2705,2705,0
|
|
20240822,154000,153061240,2705,2705,2705,2705,0
|
|
20240822,153900,153061240,2705,2705,2705,2705,0
|
|
20240822,153800,153061240,2705,2705,2705,2705,0
|
|
20240822,153700,153061240,2705,2705,2705,2705,0
|
|
20240822,153600,153061240,2705,2705,2705,2705,0
|
|
20240822,153500,153061240,2705,2705,2705,2705,0
|
|
20240822,153400,153061240,2705,2705,2705,2705,0
|
|
20240822,153300,153061240,2705,2705,2705,2705,0
|
|
20240822,153200,153061240,2705,2705,2705,2705,0
|
|
20240822,153100,153061240,2705,2705,2705,2705,0
|
|
20240822,153000,153061240,2705,2705,2705,2705,498
|
|
20240822,152900,151714150,2705,2705,2705,2705,0
|
|
20240822,152800,151714150,2705,2705,2705,2705,0
|
|
20240822,152700,151714150,2705,2705,2705,2705,0
|
|
20240822,152600,151714150,2705,2705,2705,2705,0
|
|
20240822,152500,151714150,2705,2705,2705,2705,0
|
|
20240822,152400,151714150,2705,2705,2705,2705,0
|
|
20240822,152300,151714150,2705,2705,2705,2705,0
|
|
20240822,152200,151714150,2705,2705,2705,2705,0
|
|
20240822,152100,151714150,2705,2705,2705,2705,0
|
|
20240822,152000,151714150,2705,2705,2705,2705,0
|
|
20240822,151900,151714150,2705,2700,2705,2700,63
|
|
20240822,151800,151543795,2700,2700,2700,2700,44
|
|
20240822,151700,151424995,2700,2700,2700,2700,1
|
|
20240822,151600,151422295,2690,2690,2705,2690,61
|
|
20240822,151500,151258190,2710,2710,2710,2710,0
|
|
20240822,151400,151258190,2710,2710,2710,2710,0
|
|
20240822,151300,151258190,2710,2710,2710,2710,0
|
|
20240822,151200,151258190,2710,2700,2710,2700,1001
|
|
20240822,151100,148550925,2700,2700,2700,2700,0
|
|
20240822,151000,148550925,2700,2700,2700,2700,9
|
|
20240822,150900,148526625,2700,2700,2700,2700,0
|
|
20240822,150800,148526625,2700,2700,2700,2700,0
|
|
20240822,150700,148526625,2700,2700,2700,2700,0
|
|
20240822,150600,148526625,2700,2700,2700,2700,0
|
|
20240822,150500,148526625,2700,2700,2700,2700,0
|
|
20240822,150400,148526625,2700,2700,2700,2700,0
|
|
20240822,150300,148526625,2700,2700,2700,2700,0
|
|
20240822,150200,148526625,2700,2700,2700,2700,0
|
|
20240822,150100,148526625,2700,2700,2700,2700,0
|
|
20240822,150000,148526625,2700,2700,2700,2700,0
|
|
20240822,145900,148526625,2700,2700,2700,2700,1
|
|
20240822,145800,148523925,2690,2690,2690,2685,465
|
|
20240822,145700,147273080,2675,2690,2690,2675,5000
|
|
20240822,145600,133881510,2685,2685,2685,2685,384
|
|
20240822,145500,132850470,2685,2685,2685,2685,0
|
|
20240822,145400,132850470,2685,2685,2685,2685,0
|
|
20240822,145300,132850470,2685,2685,2685,2685,0
|
|
20240822,145200,132850470,2685,2685,2685,2685,0
|
|
20240822,145100,132850470,2685,2690,2690,2685,646
|
|
20240822,145000,131112960,2705,2705,2705,2705,0
|
|
20240822,144900,131112960,2705,2705,2705,2705,0
|
|
20240822,144800,131112960,2705,2700,2705,2700,21
|
|
20240822,144700,131056250,2680,2690,2690,2680,3901
|
|
20240822,144600,120586505,2690,2690,2690,2690,0
|
|
20240822,144500,120586505,2690,2690,2690,2690,0
|
|
20240822,144400,120586505,2690,2690,2690,2690,0
|
|
20240822,144300,120586505,2690,2690,2690,2690,0
|
|
20240822,144200,120586505,2690,2690,2690,2690,0
|
|
20240822,144100,120586505,2690,2690,2690,2690,0
|
|
20240822,144000,120586505,2690,2690,2690,2690,0
|
|
20240822,143900,120586505,2690,2690,2690,2690,2
|
|
20240822,143800,120581125,2695,2695,2695,2695,652
|
|
20240822,143700,118823985,2700,2700,2700,2700,0
|
|
20240822,143600,118823985,2700,2700,2700,2700,400
|
|
20240822,143500,117743985,2705,2705,2705,2705,0
|
|
20240822,143400,117743985,2705,2705,2705,2705,0
|
|
20240822,143300,117743985,2705,2705,2705,2705,0
|
|
20240822,143200,117743985,2705,2705,2705,2705,35
|
|
20240822,143100,117649310,2705,2705,2705,2705,1
|
|
20240822,143000,117646605,2700,2700,2700,2700,0
|
|
20240822,142900,117646605,2700,2700,2700,2700,364
|
|
20240822,142800,116663805,2700,2700,2700,2700,702
|
|
20240822,142700,114768405,2705,2705,2705,2705,0
|
|
20240822,142600,114768405,2705,2705,2705,2705,0
|
|
20240822,142500,114768405,2705,2705,2705,2705,0
|
|
20240822,142400,114768405,2705,2705,2705,2705,769
|
|
20240822,142300,112688260,2705,2705,2705,2705,0
|
|
20240822,142200,112688260,2705,2705,2705,2705,0
|
|
20240822,142100,112688260,2705,2705,2705,2705,0
|
|
20240822,142000,112688260,2705,2705,2705,2705,262
|
|
20240822,141900,111979550,2700,2700,2700,2700,80
|
|
20240822,141800,111763550,2700,2700,2700,2700,0
|
|
20240822,141700,111763550,2700,2700,2700,2700,0
|
|
20240822,141600,111763550,2700,2700,2700,2700,0
|
|
20240822,141500,111763550,2700,2700,2700,2700,0
|
|
20240822,141400,111763550,2700,2700,2700,2700,320
|
|
20240822,141300,110899550,2700,2700,2700,2700,0
|
|
20240822,141200,110899550,2700,2700,2700,2700,1
|
|
20240822,141100,110896850,2700,2700,2700,2700,126
|
|
20240822,141000,110556650,2710,2710,2710,2710,0
|
|
20240822,140900,110556650,2710,2710,2710,2710,0
|
|
20240822,140800,110556650,2710,2710,2710,2710,0
|
|
20240822,140700,110556650,2710,2710,2710,2710,0
|
|
20240822,140600,110556650,2710,2710,2710,2710,0
|
|
20240822,140500,110556650,2710,2710,2710,2710,0
|
|
20240822,140400,110556650,2710,2710,2710,2710,0
|
|
20240822,140300,110556650,2710,2710,2710,2710,0
|
|
20240822,140200,110556650,2710,2710,2710,2710,0
|
|
20240822,140100,110556650,2710,2710,2710,2710,0
|
|
20240822,140000,110556650,2710,2710,2710,2710,30
|
|
20240822,135900,110475350,2710,2710,2710,2710,0
|
|
20240822,135800,110475350,2710,2710,2710,2710,3
|
|
20240822,135700,110467220,2705,2705,2705,2705,20
|
|
20240822,135600,110413120,2710,2710,2710,2710,400
|
|
20240822,135500,109329120,2710,2710,2710,2710,0
|
|
20240822,135400,109329120,2710,2710,2710,2710,0
|
|
20240822,135300,109329120,2710,2710,2710,2710,0
|
|
20240822,135200,109329120,2710,2710,2710,2710,0
|
|
20240822,135100,109329120,2710,2710,2710,2710,0
|
|
20240822,135000,109329120,2710,2710,2710,2710,0
|
|
20240822,134900,109329120,2710,2710,2710,2710,1
|
|
20240822,134800,109326410,2710,2710,2710,2710,0
|
|
20240822,134700,109326410,2710,2710,2710,2710,0
|
|
20240822,134600,109326410,2710,2710,2710,2710,0
|
|
20240822,134500,109326410,2710,2710,2710,2710,0
|
|
20240822,134400,109326410,2710,2710,2710,2710,107
|
|
20240822,134300,109036440,2710,2710,2710,2710,893
|
|
20240822,134200,106616410,2710,2705,2710,2705,2
|
|
20240822,134100,106610995,2710,2710,2710,2710,0
|
|
20240822,134000,106610995,2710,2710,2710,2710,0
|
|
20240822,133900,106610995,2710,2710,2710,2710,0
|
|
20240822,133800,106610995,2710,2710,2710,2710,0
|
|
20240822,133700,106610995,2710,2710,2710,2710,1
|
|
20240822,133600,106608285,2695,2695,2695,2695,10
|
|
20240822,133500,106581335,2705,2705,2705,2705,50
|
|
20240822,133400,106446085,2705,2705,2705,2705,210
|
|
20240822,133300,105878035,2710,2710,2710,2710,100
|
|
20240822,133200,105607035,2705,2705,2705,2705,0
|
|
20240822,133100,105607035,2705,2705,2705,2705,0
|
|
20240822,133000,105607035,2705,2705,2705,2705,11
|
|
20240822,132900,105577280,2710,2705,2710,2705,80
|
|
20240822,132800,105360875,2705,2700,2705,2700,41
|
|
20240822,132700,105250170,2705,2700,2705,2700,427
|
|
20240822,132600,104095145,2700,2700,2700,2700,2
|
|
20240822,132500,104089745,2700,2700,2700,2700,15
|
|
20240822,132400,104049245,2705,2705,2705,2700,63
|
|
20240822,132300,103879135,2700,2695,2700,2695,1314
|
|
20240822,132200,100332405,2700,2700,2700,2700,0
|
|
20240822,132100,100332405,2700,2705,2705,2700,6
|
|
20240822,132000,100316200,2705,2705,2705,2705,0
|
|
20240822,131900,100316200,2705,2705,2705,2705,0
|
|
20240822,131800,100316200,2705,2695,2705,2695,101
|
|
20240822,131700,100043995,2700,2700,2700,2700,0
|
|
20240822,131600,100043995,2700,2700,2700,2700,0
|
|
20240822,131500,100043995,2700,2700,2700,2700,261
|
|
20240822,131400,99339295,2685,2685,2685,2685,0
|
|
20240822,131300,99339295,2685,2685,2685,2685,41
|
|
20240822,131200,99229210,2700,2700,2700,2700,0
|
|
20240822,131100,99229210,2700,2695,2700,2695,800
|
|
20240822,131000,97069970,2690,2690,2690,2690,0
|
|
20240822,130900,97069970,2690,2690,2690,2690,15
|
|
20240822,130800,97029620,2695,2695,2695,2695,0
|
|
20240822,130700,97029620,2695,2695,2695,2695,0
|
|
20240822,130600,97029620,2695,2695,2695,2695,402
|
|
20240822,130500,95946230,2690,2690,2690,2690,25
|
|
20240822,130400,95878980,2690,2690,2690,2690,27
|
|
20240822,130300,95806350,2690,2690,2690,2690,147
|
|
20240822,130200,95410920,2690,2690,2690,2690,154
|
|
20240822,130100,94996660,2690,2690,2690,2690,0
|
|
20240822,130000,94996660,2690,2690,2690,2690,0
|
|
20240822,125900,94996660,2690,2690,2690,2690,0
|
|
20240822,125800,94996660,2690,2690,2690,2690,1
|
|
20240822,125700,94993970,2675,2675,2675,2675,0
|
|
20240822,125600,94993970,2675,2675,2675,2675,0
|
|
20240822,125500,94993970,2675,2675,2675,2675,0
|
|
20240822,125400,94993970,2675,2680,2680,2670,2002
|
|
20240822,125300,89635450,2690,2690,2690,2690,298
|
|
20240822,125200,88833830,2685,2685,2685,2685,0
|
|
20240822,125100,88833830,2685,2685,2685,2685,400
|
|
20240822,125000,87759830,2685,2685,2685,2685,0
|
|
20240822,124900,87759830,2685,2685,2685,2685,200
|
|
20240822,124800,87222830,2685,2685,2685,2685,0
|
|
20240822,124700,87222830,2685,2675,2685,2675,753
|
|
20240822,124600,85203025,2675,2675,2675,2675,500
|
|
20240822,124500,83865525,2675,2675,2675,2675,169
|
|
20240822,124400,83413450,2675,2675,2675,2675,0
|
|
20240822,124300,83413450,2675,2675,2675,2675,0
|
|
20240822,124200,83413450,2675,2675,2675,2675,0
|
|
20240822,124100,83413450,2675,2675,2675,2675,0
|
|
20240822,124000,83413450,2675,2675,2675,2675,2
|
|
20240822,123900,83408100,2675,2675,2675,2675,0
|
|
20240822,123800,83408100,2675,2675,2675,2675,0
|
|
20240822,123700,83408100,2675,2675,2675,2675,0
|
|
20240822,123600,83408100,2675,2675,2675,2675,0
|
|
20240822,123500,83408100,2675,2675,2675,2675,0
|
|
20240822,123400,83408100,2675,2675,2675,2675,1143
|
|
20240822,123300,80350575,2700,2695,2700,2695,1111
|
|
20240822,123200,77353200,2700,2700,2700,2700,0
|
|
20240822,123100,77353200,2700,2700,2700,2700,0
|
|
20240822,123000,77353200,2700,2700,2700,2700,0
|
|
20240822,122900,77353200,2700,2700,2700,2700,0
|
|
20240822,122800,77353200,2700,2700,2700,2700,0
|
|
20240822,122700,77353200,2700,2700,2700,2700,0
|
|
20240822,122600,77353200,2700,2700,2700,2700,0
|
|
20240822,122500,77353200,2700,2700,2700,2700,0
|
|
20240822,122400,77353200,2700,2700,2700,2700,0
|
|
20240822,122300,77353200,2700,2700,2700,2700,0
|
|
20240822,122200,77353200,2700,2700,2700,2700,0
|
|
20240822,122100,77353200,2700,2700,2700,2700,0
|
|
20240822,122000,77353200,2700,2700,2700,2700,0
|
|
20240822,121900,77353200,2700,2700,2700,2700,0
|
|
20240822,121800,77353200,2700,2700,2700,2700,0
|
|
20240822,121700,77353200,2700,2690,2700,2690,50
|
|
20240822,121600,77218305,2700,2700,2700,2700,0
|
|
20240822,121500,77218305,2700,2685,2700,2670,3252
|
|
20240822,121400,68505485,2705,2710,2710,2685,2202
|
|
20240822,121300,62587520,2695,2700,2700,2695,611
|
|
20240822,121200,60940340,2710,2710,2710,2710,0
|
|
20240822,121100,60940340,2710,2710,2710,2710,0
|
|
20240822,121000,60940340,2710,2710,2710,2710,0
|
|
20240822,120900,60940340,2710,2710,2710,2710,1
|
|
20240822,120800,60937630,2700,2700,2700,2700,0
|
|
20240822,120700,60937630,2700,2700,2700,2700,116
|
|
20240822,120600,60624430,2710,2710,2710,2710,0
|
|
20240822,120500,60624430,2710,2710,2710,2710,0
|
|
20240822,120400,60624430,2710,2710,2710,2710,0
|
|
20240822,120300,60624430,2710,2710,2710,2710,0
|
|
20240822,120200,60624430,2710,2710,2710,2710,0
|
|
20240822,120100,60624430,2710,2710,2710,2710,0
|
|
20240822,120000,60624430,2710,2710,2710,2710,0
|
|
20240822,115900,60624430,2710,2710,2710,2710,1
|
|
20240822,115800,60621720,2700,2700,2700,2700,0
|
|
20240822,115700,60621720,2700,2705,2705,2700,37
|
|
20240822,115600,60521815,2700,2700,2700,2700,0
|
|
20240822,115500,60521815,2700,2700,2700,2700,0
|
|
20240822,115400,60521815,2700,2700,2700,2700,0
|
|
20240822,115300,60521815,2700,2700,2700,2700,0
|
|
20240822,115200,60521815,2700,2700,2700,2700,0
|
|
20240822,115100,60521815,2700,2700,2700,2700,0
|
|
20240822,115000,60521815,2700,2700,2700,2700,0
|
|
20240822,114900,60521815,2700,2700,2700,2700,0
|
|
20240822,114800,60521815,2700,2700,2700,2700,2
|
|
20240822,114700,60516415,2695,2695,2695,2695,0
|
|
20240822,114600,60516415,2695,2695,2695,2695,0
|
|
20240822,114500,60516415,2695,2695,2695,2695,0
|
|
20240822,114400,60516415,2695,2695,2695,2695,0
|
|
20240822,114300,60516415,2695,2695,2695,2695,0
|
|
20240822,114200,60516415,2695,2695,2695,2695,0
|
|
20240822,114100,60516415,2695,2695,2695,2695,0
|
|
20240822,114000,60516415,2695,2695,2695,2695,0
|
|
20240822,113900,60516415,2695,2695,2695,2695,0
|
|
20240822,113800,60516415,2695,2695,2695,2695,0
|
|
20240822,113700,60516415,2695,2695,2695,2695,0
|
|
20240822,113600,60516415,2695,2695,2695,2695,0
|
|
20240822,113500,60516415,2695,2700,2700,2695,20
|
|
20240822,113400,60462445,2700,2700,2700,2700,2849
|
|
20240822,113300,52770145,2705,2705,2705,2705,0
|
|
20240822,113200,52770145,2705,2705,2705,2705,0
|
|
20240822,113100,52770145,2705,2715,2715,2705,72
|
|
20240822,113000,52574765,2705,2710,2710,2705,95
|
|
20240822,112900,52317780,2710,2710,2710,2710,0
|
|
20240822,112800,52317780,2710,2710,2710,2710,0
|
|
20240822,112700,52317780,2710,2705,2710,2705,1882
|
|
20240822,112600,47226865,2710,2710,2710,2710,681
|
|
20240822,112500,45381355,2725,2725,2725,2725,0
|
|
20240822,112400,45381355,2725,2725,2725,2725,0
|
|
20240822,112300,45381355,2725,2725,2725,2725,1
|
|
20240822,112200,45378630,2710,2710,2710,2710,0
|
|
20240822,112100,45378630,2710,2710,2710,2710,126
|
|
20240822,112000,45037170,2710,2710,2710,2710,2188
|
|
20240822,111900,39107690,2710,2715,2715,2710,2253
|
|
20240822,111800,32994020,2715,2715,2715,2715,0
|
|
20240822,111700,32994020,2715,2715,2715,2715,0
|
|
20240822,111600,32994020,2715,2715,2715,2715,0
|
|
20240822,111500,32994020,2715,2720,2720,2715,3
|
|
20240822,111400,32985865,2725,2725,2725,2725,0
|
|
20240822,111300,32985865,2725,2725,2725,2725,0
|
|
20240822,111200,32985865,2725,2725,2725,2725,0
|
|
20240822,111100,32985865,2725,2725,2725,2725,0
|
|
20240822,111000,32985865,2725,2725,2725,2725,0
|
|
20240822,110900,32985865,2725,2725,2725,2725,0
|
|
20240822,110800,32985865,2725,2725,2725,2725,0
|
|
20240822,110700,32985865,2725,2725,2725,2725,0
|
|
20240822,110600,32985865,2725,2725,2725,2725,2
|
|
20240822,110500,32980415,2725,2725,2725,2725,0
|
|
20240822,110400,32980415,2725,2725,2725,2725,0
|
|
20240822,110300,32980415,2725,2725,2725,2725,0
|
|
20240822,110200,32980415,2725,2725,2725,2725,4
|
|
20240822,110100,32969515,2715,2715,2715,2715,0
|
|
20240822,110000,32969515,2715,2715,2715,2715,0
|
|
20240822,105900,32969515,2715,2715,2715,2715,10
|
|
20240822,105800,32942365,2730,2730,2730,2730,0
|
|
20240822,105700,32942365,2730,2730,2730,2730,0
|
|
20240822,105600,32942365,2730,2730,2730,2730,0
|
|
20240822,105500,32942365,2730,2730,2730,2730,0
|
|
20240822,105400,32942365,2730,2730,2730,2730,0
|
|
20240822,105300,32942365,2730,2730,2730,2730,0
|
|
20240822,105200,32942365,2730,2730,2730,2730,0
|
|
20240822,105100,32942365,2730,2730,2730,2730,0
|
|
20240822,105000,32942365,2730,2730,2730,2730,0
|
|
20240822,104900,32942365,2730,2730,2730,2730,0
|
|
20240822,104800,32942365,2730,2730,2730,2730,0
|
|
20240822,104700,32942365,2730,2730,2730,2730,0
|
|
20240822,104600,32942365,2730,2730,2730,2730,0
|
|
20240822,104500,32942365,2730,2730,2730,2730,0
|
|
20240822,104400,32942365,2730,2730,2730,2730,0
|
|
20240822,104300,32942365,2730,2730,2730,2730,0
|
|
20240822,104200,32942365,2730,2730,2730,2730,0
|
|
20240822,104100,32942365,2730,2730,2730,2730,0
|
|
20240822,104000,32942365,2730,2730,2730,2730,0
|
|
20240822,103900,32942365,2730,2730,2730,2730,1
|
|
20240822,103800,32939635,2720,2720,2720,2720,2032
|
|
20240822,103700,27412595,2720,2720,2720,2720,0
|
|
20240822,103600,27412595,2720,2720,2720,2720,0
|
|
20240822,103500,27412595,2720,2720,2720,2720,0
|
|
20240822,103400,27412595,2720,2720,2720,2720,0
|
|
20240822,103300,27412595,2720,2720,2720,2720,0
|
|
20240822,103200,27412595,2720,2720,2720,2720,0
|
|
20240822,103100,27412595,2720,2720,2720,2720,0
|
|
20240822,103000,27412595,2720,2720,2720,2720,67
|
|
20240822,102900,27230355,2720,2720,2720,2720,0
|
|
20240822,102800,27230355,2720,2720,2720,2720,0
|
|
20240822,102700,27230355,2720,2720,2720,2720,0
|
|
20240822,102600,27230355,2720,2720,2720,2720,0
|
|
20240822,102500,27230355,2720,2720,2720,2720,0
|
|
20240822,102400,27230355,2720,2720,2720,2720,10
|
|
20240822,102300,27203155,2720,2720,2720,2720,29
|
|
20240822,102200,27124275,2720,2720,2720,2720,0
|
|
20240822,102100,27124275,2720,2720,2720,2720,0
|
|
20240822,102000,27124275,2720,2720,2720,2720,0
|
|
20240822,101900,27124275,2720,2720,2720,2720,10
|
|
20240822,101800,27097075,2720,2720,2720,2720,0
|
|
20240822,101700,27097075,2720,2720,2720,2720,0
|
|
20240822,101600,27097075,2720,2720,2720,2720,0
|
|
20240822,101500,27097075,2720,2725,2725,2720,1000
|
|
20240822,101400,24376900,2725,2725,2725,2725,0
|
|
20240822,101300,24376900,2725,2725,2725,2725,0
|
|
20240822,101200,24376900,2725,2730,2730,2725,656
|
|
20240822,101100,22589275,2730,2730,2730,2730,0
|
|
20240822,101000,22589275,2730,2730,2730,2730,0
|
|
20240822,100900,22589275,2730,2730,2730,2730,0
|
|
20240822,100800,22589275,2730,2730,2730,2730,0
|
|
20240822,100700,22589275,2730,2730,2730,2730,0
|
|
20240822,100600,22589275,2730,2730,2730,2730,0
|
|
20240822,100500,22589275,2730,2730,2730,2730,0
|
|
20240822,100400,22589275,2730,2730,2730,2730,0
|
|
20240822,100300,22589275,2730,2730,2730,2730,0
|
|
20240822,100200,22589275,2730,2730,2730,2730,0
|
|
20240822,100100,22589275,2730,2730,2730,2730,0
|
|
20240822,100000,22589275,2730,2730,2730,2730,25
|
|
20240822,095900,22521025,2725,2725,2725,2725,0
|
|
20240822,095800,22521025,2725,2725,2725,2725,28
|
|
20240822,095700,22444725,2725,2725,2725,2725,0
|
|
20240822,095600,22444725,2725,2725,2725,2725,53
|
|
20240822,095500,22300300,2740,2740,2740,2740,0
|
|
20240822,095400,22300300,2740,2740,2740,2740,0
|
|
20240822,095300,22300300,2740,2740,2740,2740,0
|
|
20240822,095200,22300300,2740,2740,2740,2740,0
|
|
20240822,095100,22300300,2740,2740,2740,2740,1
|
|
20240822,095000,22297560,2740,2740,2740,2740,0
|
|
20240822,094900,22297560,2740,2740,2740,2740,0
|
|
20240822,094800,22297560,2740,2740,2740,2740,1
|
|
20240822,094700,22294820,2720,2720,2720,2720,0
|
|
20240822,094600,22294820,2720,2740,2740,2720,311
|
|
20240822,094500,21448880,2720,2725,2740,2720,1002
|
|
20240822,094400,18719885,2740,2740,2740,2740,2
|
|
20240822,094300,18714405,2725,2725,2725,2725,0
|
|
20240822,094200,18714405,2725,2725,2725,2725,0
|
|
20240822,094100,18714405,2725,2725,2725,2725,0
|
|
20240822,094000,18714405,2725,2725,2725,2725,0
|
|
20240822,093900,18714405,2725,2725,2725,2725,0
|
|
20240822,093800,18714405,2725,2725,2725,2725,0
|
|
20240822,093700,18714405,2725,2730,2730,2725,290
|
|
20240822,093600,17923670,2725,2725,2725,2725,0
|
|
20240822,093500,17923670,2725,2725,2725,2725,0
|
|
20240822,093400,17923670,2725,2725,2725,2725,0
|
|
20240822,093300,17923670,2725,2735,2735,2725,2838
|
|
20240822,093200,10179965,2745,2745,2745,2745,0
|
|
20240822,093100,10179965,2745,2745,2745,2745,0
|
|
20240822,093000,10179965,2745,2745,2745,2745,0
|
|
20240822,092900,10179965,2745,2745,2745,2745,0
|
|
20240822,092800,10179965,2745,2735,2745,2735,311
|
|
20240822,092700,9329370,2750,2750,2750,2750,0
|
|
20240822,092600,9329370,2750,2750,2750,2750,0
|
|
20240822,092500,9329370,2750,2750,2750,2750,0
|
|
20240822,092400,9329370,2750,2750,2750,2750,0
|
|
20240822,092300,9329370,2750,2750,2750,2750,2
|
|
20240822,092200,9323870,2745,2745,2745,2745,0
|
|
20240822,092100,9323870,2745,2745,2745,2745,0
|
|
20240822,092000,9323870,2745,2745,2745,2745,0
|
|
20240822,091900,9323870,2745,2745,2745,2745,0
|
|
20240822,091800,9323870,2745,2745,2745,2745,0
|
|
20240822,091700,9323870,2745,2745,2745,2745,0
|
|
20240822,091600,9323870,2745,2745,2745,2745,14
|
|
20240822,091500,9285440,2745,2745,2745,2745,113
|
|
20240822,091400,8975255,2740,2740,2740,2740,14
|
|
20240822,091300,8936895,2725,2740,2740,2725,7
|
|
20240822,091200,8917730,2740,2740,2740,2740,116
|
|
20240822,091100,8599890,2740,2725,2740,2725,2150
|
|
20240822,091000,2738890,2740,2740,2740,2740,0
|
|
20240822,090900,2738890,2740,2740,2740,2740,0
|
|
20240822,090800,2738890,2740,2740,2740,2740,1
|
|
20240822,090700,2736150,2735,2735,2735,2735,0
|
|
20240822,090600,2736150,2735,2725,2735,2725,145
|
|
20240822,090500,2340420,2705,2730,2730,2705,718
|
|
20240822,090400,391120,2745,2730,2745,2730,83
|
|
20240822,090300,164500,2745,2745,2745,2745,0
|
|
20240822,090200,164500,2745,2745,2745,2745,0
|
|
20240822,090100,164500,2745,2745,2745,2745,0
|
|
20240822,090000,164500,2745,2740,2745,2740,60
|