677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201400,405775310,3165,3165,3165,3165,1182
|
|
20240822,201300,405775310,3165,3165,3165,3165,0
|
|
20240822,201200,405775310,3165,3165,3165,3165,0
|
|
20240822,201100,405775310,3165,3165,3165,3165,0
|
|
20240822,201000,405775310,3165,3165,3165,3165,0
|
|
20240822,200900,405775310,3165,3165,3165,3165,0
|
|
20240822,200800,405775310,3165,3165,3165,3165,0
|
|
20240822,200700,405775310,3165,3165,3165,3165,0
|
|
20240822,200600,405775310,3165,3165,3165,3165,0
|
|
20240822,200500,405775310,3165,3165,3165,3165,0
|
|
20240822,200400,405775310,3165,3165,3165,3165,0
|
|
20240822,200300,405775310,3165,3165,3165,3165,0
|
|
20240822,200200,405775310,3165,3165,3165,3165,0
|
|
20240822,200100,405775310,3165,3165,3165,3165,0
|
|
20240822,200000,405775310,3165,3165,3165,3165,0
|
|
20240822,195900,405775310,3165,3165,3165,3165,0
|
|
20240822,195800,405775310,3165,3165,3165,3165,0
|
|
20240822,195700,405775310,3165,3165,3165,3165,0
|
|
20240822,195600,405775310,3165,3165,3165,3165,0
|
|
20240822,195500,405775310,3165,3165,3165,3165,0
|
|
20240822,195400,405775310,3165,3165,3165,3165,0
|
|
20240822,195300,405775310,3165,3165,3165,3165,0
|
|
20240822,195200,405775310,3165,3165,3165,3165,0
|
|
20240822,195100,405775310,3165,3165,3165,3165,0
|
|
20240822,195000,405775310,3165,3165,3165,3165,0
|
|
20240822,194900,405775310,3165,3165,3165,3165,0
|
|
20240822,194800,405775310,3165,3165,3165,3165,0
|
|
20240822,194700,405775310,3165,3165,3165,3165,0
|
|
20240822,194600,405775310,3165,3165,3165,3165,0
|
|
20240822,194500,405775310,3165,3165,3165,3165,0
|
|
20240822,194400,405775310,3165,3165,3165,3165,1182
|
|
20240822,194300,405775310,3165,3165,3165,3165,0
|
|
20240822,194200,405775310,3165,3165,3165,3165,0
|
|
20240822,194100,405775310,3165,3165,3165,3165,0
|
|
20240822,194000,405775310,3165,3165,3165,3165,0
|
|
20240822,193900,405775310,3165,3165,3165,3165,0
|
|
20240822,193800,405775310,3165,3165,3165,3165,0
|
|
20240822,193700,405775310,3165,3165,3165,3165,0
|
|
20240822,193600,405775310,3165,3165,3165,3165,0
|
|
20240822,193500,405775310,3165,3165,3165,3165,0
|
|
20240822,193400,405775310,3165,3165,3165,3165,0
|
|
20240822,193300,405775310,3165,3165,3165,3165,0
|
|
20240822,193200,405775310,3165,3165,3165,3165,0
|
|
20240822,193100,405775310,3165,3165,3165,3165,0
|
|
20240822,193000,405775310,3165,3165,3165,3165,0
|
|
20240822,192900,405775310,3165,3165,3165,3165,0
|
|
20240822,192800,405775310,3165,3165,3165,3165,0
|
|
20240822,192700,405775310,3165,3165,3165,3165,0
|
|
20240822,192600,405775310,3165,3165,3165,3165,0
|
|
20240822,192500,405775310,3165,3165,3165,3165,0
|
|
20240822,192400,405775310,3165,3165,3165,3165,0
|
|
20240822,192300,405775310,3165,3165,3165,3165,0
|
|
20240822,192200,405775310,3165,3165,3165,3165,0
|
|
20240822,192100,405775310,3165,3165,3165,3165,0
|
|
20240822,192000,405775310,3165,3165,3165,3165,0
|
|
20240822,191900,405775310,3165,3165,3165,3165,0
|
|
20240822,191800,405775310,3165,3165,3165,3165,0
|
|
20240822,191700,405775310,3165,3165,3165,3165,0
|
|
20240822,191600,405775310,3165,3165,3165,3165,0
|
|
20240822,191500,405775310,3165,3165,3165,3165,0
|
|
20240822,191400,405775310,3165,3165,3165,3165,1182
|
|
20240822,191300,405775310,3165,3165,3165,3165,0
|
|
20240822,191200,405775310,3165,3165,3165,3165,0
|
|
20240822,191100,405775310,3165,3165,3165,3165,0
|
|
20240822,191000,405775310,3165,3165,3165,3165,0
|
|
20240822,190900,405775310,3165,3165,3165,3165,0
|
|
20240822,190800,405775310,3165,3165,3165,3165,0
|
|
20240822,190700,405775310,3165,3165,3165,3165,0
|
|
20240822,190600,405775310,3165,3165,3165,3165,0
|
|
20240822,190500,405775310,3165,3165,3165,3165,0
|
|
20240822,190400,405775310,3165,3165,3165,3165,0
|
|
20240822,190300,405775310,3165,3165,3165,3165,0
|
|
20240822,190200,405775310,3165,3165,3165,3165,0
|
|
20240822,190100,405775310,3165,3165,3165,3165,0
|
|
20240822,190000,405775310,3165,3165,3165,3165,0
|
|
20240822,185900,405775310,3165,3165,3165,3165,0
|
|
20240822,185800,405775310,3165,3165,3165,3165,0
|
|
20240822,185700,405775310,3165,3165,3165,3165,0
|
|
20240822,185600,405775310,3165,3165,3165,3165,0
|
|
20240822,185500,405775310,3165,3165,3165,3165,0
|
|
20240822,185400,405775310,3165,3165,3165,3165,0
|
|
20240822,185300,405775310,3165,3165,3165,3165,0
|
|
20240822,185200,405775310,3165,3165,3165,3165,0
|
|
20240822,185100,405775310,3165,3165,3165,3165,0
|
|
20240822,185000,405775310,3165,3165,3165,3165,0
|
|
20240822,184900,405775310,3165,3165,3165,3165,0
|
|
20240822,184800,405775310,3165,3165,3165,3165,0
|
|
20240822,184700,405775310,3165,3165,3165,3165,0
|
|
20240822,184600,405775310,3165,3165,3165,3165,0
|
|
20240822,184500,405775310,3165,3165,3165,3165,0
|
|
20240822,184400,405775310,3165,3165,3165,3165,1182
|
|
20240822,184300,405775310,3165,3165,3165,3165,0
|
|
20240822,184200,405775310,3165,3165,3165,3165,0
|
|
20240822,184100,405775310,3165,3165,3165,3165,0
|
|
20240822,184000,405775310,3165,3165,3165,3165,0
|
|
20240822,183900,405775310,3165,3165,3165,3165,0
|
|
20240822,183800,405775310,3165,3165,3165,3165,0
|
|
20240822,183700,405775310,3165,3165,3165,3165,0
|
|
20240822,183600,405775310,3165,3165,3165,3165,0
|
|
20240822,183500,405775310,3165,3165,3165,3165,0
|
|
20240822,183400,405775310,3165,3165,3165,3165,0
|
|
20240822,183300,405775310,3165,3165,3165,3165,0
|
|
20240822,183200,405775310,3165,3165,3165,3165,0
|
|
20240822,183100,405775310,3165,3165,3165,3165,0
|
|
20240822,183000,405775310,3165,3165,3165,3165,0
|
|
20240822,182900,405775310,3165,3165,3165,3165,0
|
|
20240822,182800,405775310,3165,3165,3165,3165,0
|
|
20240822,182700,405775310,3165,3165,3165,3165,0
|
|
20240822,182600,405775310,3165,3165,3165,3165,0
|
|
20240822,182500,405775310,3165,3165,3165,3165,0
|
|
20240822,182400,405775310,3165,3165,3165,3165,0
|
|
20240822,182300,405775310,3165,3165,3165,3165,0
|
|
20240822,182200,405775310,3165,3165,3165,3165,0
|
|
20240822,182100,405775310,3165,3165,3165,3165,0
|
|
20240822,182000,405775310,3165,3165,3165,3165,0
|
|
20240822,181900,405775310,3165,3165,3165,3165,0
|
|
20240822,181800,405775310,3165,3165,3165,3165,0
|
|
20240822,181700,405775310,3165,3165,3165,3165,0
|
|
20240822,181600,405775310,3165,3165,3165,3165,0
|
|
20240822,181500,405775310,3165,3165,3165,3165,0
|
|
20240822,181400,405775310,3165,3165,3165,3165,1182
|
|
20240822,181300,405775310,3165,3165,3165,3165,0
|
|
20240822,181200,405775310,3165,3165,3165,3165,0
|
|
20240822,181100,405775310,3165,3165,3165,3165,0
|
|
20240822,181000,405775310,3165,3165,3165,3165,0
|
|
20240822,180900,405775310,3165,3165,3165,3165,0
|
|
20240822,180800,405775310,3165,3165,3165,3165,0
|
|
20240822,180700,405775310,3165,3165,3165,3165,0
|
|
20240822,180600,405775310,3165,3165,3165,3165,0
|
|
20240822,180500,405775310,3165,3165,3165,3165,0
|
|
20240822,180400,405775310,3165,3165,3165,3165,0
|
|
20240822,180300,405775310,3165,3165,3165,3165,0
|
|
20240822,180200,405775310,3165,3165,3165,3165,0
|
|
20240822,180100,405775310,3165,3165,3165,3165,0
|
|
20240822,180000,405775310,3165,3165,3165,3165,0
|
|
20240822,175900,405775310,3165,3165,3165,3165,0
|
|
20240822,175800,405775310,3165,3165,3165,3165,0
|
|
20240822,175700,405775310,3165,3165,3165,3165,0
|
|
20240822,175600,405775310,3165,3165,3165,3165,0
|
|
20240822,175500,405775310,3165,3165,3165,3165,0
|
|
20240822,175400,405775310,3165,3165,3165,3165,0
|
|
20240822,175300,405775310,3165,3165,3165,3165,0
|
|
20240822,175200,405775310,3165,3165,3165,3165,0
|
|
20240822,175100,405775310,3165,3165,3165,3165,0
|
|
20240822,175000,405775310,3165,3165,3165,3165,0
|
|
20240822,174900,405775310,3165,3165,3165,3165,0
|
|
20240822,174800,405775310,3165,3165,3165,3165,0
|
|
20240822,174700,405775310,3165,3165,3165,3165,0
|
|
20240822,174600,405775310,3165,3165,3165,3165,0
|
|
20240822,174500,405775310,3165,3165,3165,3165,0
|
|
20240822,174400,405775310,3165,3165,3165,3165,1182
|
|
20240822,174300,405775310,3165,3165,3165,3165,0
|
|
20240822,174200,405775310,3165,3165,3165,3165,0
|
|
20240822,174100,405775310,3165,3165,3165,3165,0
|
|
20240822,174000,405775310,3165,3165,3165,3165,0
|
|
20240822,173900,405775310,3165,3165,3165,3165,0
|
|
20240822,173800,405775310,3165,3165,3165,3165,0
|
|
20240822,173700,405775310,3165,3165,3165,3165,0
|
|
20240822,173600,405775310,3165,3165,3165,3165,0
|
|
20240822,173500,405775310,3165,3165,3165,3165,0
|
|
20240822,173400,405775310,3165,3165,3165,3165,0
|
|
20240822,173300,405775310,3165,3165,3165,3165,0
|
|
20240822,173200,405775310,3165,3165,3165,3165,0
|
|
20240822,173100,405775310,3165,3165,3165,3165,0
|
|
20240822,173000,405775310,3165,3165,3165,3165,0
|
|
20240822,172900,405775310,3165,3165,3165,3165,0
|
|
20240822,172800,405775310,3165,3165,3165,3165,0
|
|
20240822,172700,405775310,3165,3165,3165,3165,0
|
|
20240822,172600,405775310,3165,3165,3165,3165,0
|
|
20240822,172500,405775310,3165,3165,3165,3165,0
|
|
20240822,172400,405775310,3165,3165,3165,3165,0
|
|
20240822,172300,405775310,3165,3165,3165,3165,0
|
|
20240822,172200,405775310,3165,3165,3165,3165,0
|
|
20240822,172100,405775310,3165,3165,3165,3165,0
|
|
20240822,172000,405775310,3165,3165,3165,3165,0
|
|
20240822,171900,405775310,3165,3165,3165,3165,0
|
|
20240822,171800,405775310,3165,3165,3165,3165,0
|
|
20240822,171700,405775310,3165,3165,3165,3165,0
|
|
20240822,171600,405775310,3165,3165,3165,3165,0
|
|
20240822,171500,405775310,3165,3165,3165,3165,0
|
|
20240822,171400,405775310,3165,3165,3165,3165,1182
|
|
20240822,171300,405775310,3165,3165,3165,3165,0
|
|
20240822,171200,405775310,3165,3165,3165,3165,0
|
|
20240822,171100,405775310,3165,3165,3165,3165,0
|
|
20240822,171000,405775310,3165,3165,3165,3165,0
|
|
20240822,170900,405775310,3165,3165,3165,3165,0
|
|
20240822,170800,405775310,3165,3165,3165,3165,0
|
|
20240822,170700,405775310,3165,3165,3165,3165,0
|
|
20240822,170600,405775310,3165,3165,3165,3165,0
|
|
20240822,170500,405775310,3165,3165,3165,3165,0
|
|
20240822,170400,405775310,3165,3165,3165,3165,0
|
|
20240822,170300,405775310,3165,3165,3165,3165,0
|
|
20240822,170200,405775310,3165,3165,3165,3165,0
|
|
20240822,170100,405775310,3165,3165,3165,3165,0
|
|
20240822,170000,405775310,3165,3165,3165,3165,0
|
|
20240822,165900,405775310,3165,3165,3165,3165,0
|
|
20240822,165800,405775310,3165,3165,3165,3165,0
|
|
20240822,165700,405775310,3165,3165,3165,3165,0
|
|
20240822,165600,405775310,3165,3165,3165,3165,0
|
|
20240822,165500,405775310,3165,3165,3165,3165,0
|
|
20240822,165400,405775310,3165,3165,3165,3165,0
|
|
20240822,165300,405775310,3165,3165,3165,3165,0
|
|
20240822,165200,405775310,3165,3165,3165,3165,0
|
|
20240822,165100,405775310,3165,3165,3165,3165,0
|
|
20240822,165000,405775310,3165,3165,3165,3165,0
|
|
20240822,164900,405775310,3165,3165,3165,3165,0
|
|
20240822,164800,405775310,3165,3165,3165,3165,0
|
|
20240822,164700,405775310,3165,3165,3165,3165,0
|
|
20240822,164600,405775310,3165,3165,3165,3165,0
|
|
20240822,164500,405775310,3165,3165,3165,3165,0
|
|
20240822,164400,405775310,3165,3165,3165,3165,1182
|
|
20240822,164300,405775310,3165,3165,3165,3165,0
|
|
20240822,164200,405775310,3165,3165,3165,3165,0
|
|
20240822,164100,405775310,3165,3165,3165,3165,0
|
|
20240822,164000,405775310,3165,3165,3165,3165,0
|
|
20240822,163900,405775310,3165,3165,3165,3165,0
|
|
20240822,163800,405775310,3165,3165,3165,3165,0
|
|
20240822,163700,405775310,3165,3165,3165,3165,0
|
|
20240822,163600,405775310,3165,3165,3165,3165,0
|
|
20240822,163500,405775310,3165,3165,3165,3165,0
|
|
20240822,163400,405775310,3165,3165,3165,3165,0
|
|
20240822,163300,405775310,3165,3165,3165,3165,0
|
|
20240822,163200,405775310,3165,3165,3165,3165,0
|
|
20240822,163100,405775310,3165,3165,3165,3165,0
|
|
20240822,163000,405775310,3165,3165,3165,3165,0
|
|
20240822,162900,405775310,3165,3165,3165,3165,0
|
|
20240822,162800,405775310,3165,3165,3165,3165,0
|
|
20240822,162700,405775310,3165,3165,3165,3165,0
|
|
20240822,162600,405775310,3165,3165,3165,3165,0
|
|
20240822,162500,405775310,3165,3165,3165,3165,0
|
|
20240822,162400,405775310,3165,3165,3165,3165,0
|
|
20240822,162300,405775310,3165,3165,3165,3165,0
|
|
20240822,162200,405775310,3165,3165,3165,3165,0
|
|
20240822,162100,405775310,3165,3165,3165,3165,0
|
|
20240822,162000,405775310,3165,3165,3165,3165,0
|
|
20240822,161900,405775310,3165,3165,3165,3165,0
|
|
20240822,161800,405775310,3165,3165,3165,3165,0
|
|
20240822,161700,405775310,3165,3165,3165,3165,0
|
|
20240822,161600,405775310,3165,3165,3165,3165,0
|
|
20240822,161500,405775310,3165,3165,3165,3165,0
|
|
20240822,161400,405775310,3165,3165,3165,3165,1182
|
|
20240822,161300,405775310,3165,3165,3165,3165,0
|
|
20240822,161200,405775310,3165,3165,3165,3165,0
|
|
20240822,161100,405775310,3165,3165,3165,3165,0
|
|
20240822,161000,405775310,3165,3165,3165,3165,0
|
|
20240822,160900,405775310,3165,3165,3165,3165,0
|
|
20240822,160800,405775310,3165,3165,3165,3165,0
|
|
20240822,160700,405775310,3165,3165,3165,3165,0
|
|
20240822,160600,405775310,3165,3165,3165,3165,0
|
|
20240822,160500,405775310,3165,3165,3165,3165,0
|
|
20240822,160400,405775310,3165,3165,3165,3165,0
|
|
20240822,160300,405775310,3165,3165,3165,3165,0
|
|
20240822,160200,405775310,3165,3165,3165,3165,0
|
|
20240822,160100,405775310,3165,3165,3165,3165,0
|
|
20240822,160000,405775310,3165,3165,3165,3165,0
|
|
20240822,155900,405775310,3165,3165,3165,3165,0
|
|
20240822,155800,405775310,3165,3165,3165,3165,0
|
|
20240822,155700,405775310,3165,3165,3165,3165,0
|
|
20240822,155600,405775310,3165,3165,3165,3165,0
|
|
20240822,155500,405775310,3165,3165,3165,3165,0
|
|
20240822,155400,405775310,3165,3165,3165,3165,0
|
|
20240822,155300,405775310,3165,3165,3165,3165,0
|
|
20240822,155200,405775310,3165,3165,3165,3165,0
|
|
20240822,155100,405775310,3165,3165,3165,3165,0
|
|
20240822,155000,405775310,3165,3165,3165,3165,0
|
|
20240822,154900,405775310,3165,3165,3165,3165,0
|
|
20240822,154800,405775310,3165,3165,3165,3165,0
|
|
20240822,154700,405775310,3165,3165,3165,3165,0
|
|
20240822,154600,405775310,3165,3165,3165,3165,0
|
|
20240822,154500,405775310,3165,3165,3165,3165,0
|
|
20240822,154400,405775310,3165,3165,3165,3165,1182
|
|
20240822,154300,405775310,3165,3165,3165,3165,0
|
|
20240822,154200,405775310,3165,3165,3165,3165,0
|
|
20240822,154100,405775310,3165,3165,3165,3165,0
|
|
20240822,154000,405775310,3165,3165,3165,3165,0
|
|
20240822,153900,405775310,3165,3165,3165,3165,0
|
|
20240822,153800,405775310,3165,3165,3165,3165,0
|
|
20240822,153700,405775310,3165,3165,3165,3165,0
|
|
20240822,153600,405775310,3165,3165,3165,3165,0
|
|
20240822,153500,405775310,3165,3165,3165,3165,0
|
|
20240822,153400,405775310,3165,3165,3165,3165,0
|
|
20240822,153300,405775310,3165,3165,3165,3165,0
|
|
20240822,153200,405775310,3165,3165,3165,3165,0
|
|
20240822,153100,405775310,3165,3165,3165,3165,0
|
|
20240822,153000,405775310,3165,3165,3165,3165,1182
|
|
20240822,152900,402034280,3160,3160,3160,3160,0
|
|
20240822,152800,402034280,3160,3160,3160,3160,0
|
|
20240822,152700,402034280,3160,3160,3160,3160,0
|
|
20240822,152600,402034280,3160,3160,3160,3160,0
|
|
20240822,152500,402034280,3160,3160,3160,3160,0
|
|
20240822,152400,402034280,3160,3160,3160,3160,0
|
|
20240822,152300,402034280,3160,3160,3160,3160,0
|
|
20240822,152200,402034280,3160,3160,3160,3160,0
|
|
20240822,152100,402034280,3160,3160,3160,3160,0
|
|
20240822,152000,402034280,3160,3160,3160,3160,0
|
|
20240822,151900,402034280,3160,3160,3160,3150,10011
|
|
20240822,151800,370491995,3160,3155,3160,3155,256
|
|
20240822,151700,369684310,3160,3160,3160,3160,0
|
|
20240822,151600,369684310,3160,3160,3160,3160,0
|
|
20240822,151500,369684310,3160,3160,3160,3160,1
|
|
20240822,151400,369681150,3160,3160,3160,3160,0
|
|
20240822,151300,369681150,3160,3160,3160,3160,0
|
|
20240822,151200,369681150,3160,3160,3160,3160,310
|
|
20240822,151100,368701550,3165,3165,3165,3165,1
|
|
20240822,151000,368698385,3160,3160,3160,3160,2587
|
|
20240822,150900,360523465,3155,3155,3155,3155,40
|
|
20240822,150800,360397265,3160,3165,3165,3160,2
|
|
20240822,150700,360390940,3160,3155,3160,3155,408
|
|
20240822,150600,359101710,3160,3160,3160,3160,20
|
|
20240822,150500,359038510,3160,3160,3160,3160,1
|
|
20240822,150400,359035350,3155,3155,3155,3155,0
|
|
20240822,150300,359035350,3155,3155,3155,3155,520
|
|
20240822,150200,357394750,3160,3160,3160,3160,25
|
|
20240822,150100,357315750,3160,3160,3160,3160,50
|
|
20240822,150000,357157750,3160,3155,3160,3155,398
|
|
20240822,145900,355902050,3155,3155,3155,3155,1053
|
|
20240822,145800,352579835,3155,3155,3155,3155,22
|
|
20240822,145700,352510425,3155,3155,3155,3155,4
|
|
20240822,145600,352497805,3150,3150,3150,3150,0
|
|
20240822,145500,352497805,3150,3150,3150,3150,500
|
|
20240822,145400,350922805,3155,3155,3155,3155,11
|
|
20240822,145300,350888100,3150,3150,3150,3150,11
|
|
20240822,145200,350853450,3155,3155,3155,3155,0
|
|
20240822,145100,350853450,3155,3155,3155,3155,0
|
|
20240822,145000,350853450,3155,3155,3155,3155,0
|
|
20240822,144900,350853450,3155,3155,3155,3155,0
|
|
20240822,144800,350853450,3155,3155,3155,3155,1
|
|
20240822,144700,350850295,3145,3145,3145,3145,0
|
|
20240822,144600,350850295,3145,3145,3145,3145,86
|
|
20240822,144500,350579825,3155,3155,3155,3155,0
|
|
20240822,144400,350579825,3155,3155,3155,3155,0
|
|
20240822,144300,350579825,3155,3155,3155,3140,5038
|
|
20240822,144200,334750995,3155,3150,3155,3150,39
|
|
20240822,144100,334628140,3150,3150,3150,3150,0
|
|
20240822,144000,334628140,3150,3150,3150,3150,18
|
|
20240822,143900,334571440,3150,3150,3150,3150,2
|
|
20240822,143800,334565140,3155,3155,3155,3155,0
|
|
20240822,143700,334565140,3155,3150,3155,3150,30
|
|
20240822,143600,334470630,3150,3150,3150,3150,22
|
|
20240822,143500,334401330,3150,3150,3150,3150,560
|
|
20240822,143400,332637330,3145,3145,3145,3145,0
|
|
20240822,143300,332637330,3145,3145,3145,3145,0
|
|
20240822,143200,332637330,3145,3145,3145,3145,433
|
|
20240822,143100,331275545,3145,3145,3145,3145,4
|
|
20240822,143000,331262965,3145,3145,3145,3145,28
|
|
20240822,142900,331174905,3145,3145,3145,3145,0
|
|
20240822,142800,331174905,3145,3145,3145,3145,0
|
|
20240822,142700,331174905,3145,3145,3145,3145,1
|
|
20240822,142600,331171760,3140,3145,3145,3140,39
|
|
20240822,142500,331049245,3145,3145,3145,3145,23
|
|
20240822,142400,330976910,3150,3150,3150,3150,2
|
|
20240822,142300,330970610,3140,3150,3150,3140,442
|
|
20240822,142200,329582720,3145,3145,3145,3145,1032
|
|
20240822,142100,326337080,3145,3140,3145,3140,16
|
|
20240822,142000,326286785,3145,3145,3145,3145,0
|
|
20240822,141900,326286785,3145,3145,3145,3145,0
|
|
20240822,141800,326286785,3145,3145,3145,3145,0
|
|
20240822,141700,326286785,3145,3145,3145,3145,15
|
|
20240822,141600,326239610,3145,3145,3145,3145,0
|
|
20240822,141500,326239610,3145,3145,3145,3145,7
|
|
20240822,141400,326217595,3150,3150,3150,3150,0
|
|
20240822,141300,326217595,3150,3150,3150,3150,9
|
|
20240822,141200,326189245,3150,3150,3150,3150,0
|
|
20240822,141100,326189245,3150,3150,3150,3150,96
|
|
20240822,141000,325886845,3150,3150,3150,3150,24
|
|
20240822,140900,325811245,3150,3140,3150,3140,1209
|
|
20240822,140800,322014925,3150,3150,3150,3150,0
|
|
20240822,140700,322014925,3150,3150,3150,3150,0
|
|
20240822,140600,322014925,3150,3150,3150,3150,10
|
|
20240822,140500,321983425,3140,3140,3140,3140,0
|
|
20240822,140400,321983425,3140,3140,3140,3140,0
|
|
20240822,140300,321983425,3140,3140,3140,3140,0
|
|
20240822,140200,321983425,3140,3140,3140,3140,356
|
|
20240822,140100,320865585,3150,3150,3150,3150,1
|
|
20240822,140000,320862435,3150,3150,3150,3150,10
|
|
20240822,135900,320830935,3155,3155,3155,3155,0
|
|
20240822,135800,320830935,3155,3140,3155,3140,58
|
|
20240822,135700,320648435,3140,3140,3140,3140,453
|
|
20240822,135600,319226015,3140,3140,3140,3140,10
|
|
20240822,135500,319194615,3145,3145,3145,3145,0
|
|
20240822,135400,319194615,3145,3145,3145,3145,2
|
|
20240822,135300,319188325,3145,3145,3145,3145,0
|
|
20240822,135200,319188325,3145,3145,3145,3145,7
|
|
20240822,135100,319166310,3140,3140,3140,3140,0
|
|
20240822,135000,319166310,3140,3140,3140,3140,0
|
|
20240822,134900,319166310,3140,3140,3140,3140,0
|
|
20240822,134800,319166310,3140,3140,3140,3140,0
|
|
20240822,134700,319166310,3140,3140,3140,3140,6520
|
|
20240822,134600,298693510,3145,3145,3145,3145,0
|
|
20240822,134500,298693510,3145,3145,3145,3145,0
|
|
20240822,134400,298693510,3145,3145,3145,3145,0
|
|
20240822,134300,298693510,3145,3145,3145,3145,6
|
|
20240822,134200,298674640,3150,3150,3150,3150,0
|
|
20240822,134100,298674640,3150,3145,3150,3145,3
|
|
20240822,134000,298665200,3140,3140,3140,3140,559
|
|
20240822,133900,296909940,3145,3145,3145,3145,0
|
|
20240822,133800,296909940,3145,3145,3145,3145,3
|
|
20240822,133700,296900505,3140,3140,3140,3140,50
|
|
20240822,133600,296743505,3145,3145,3145,3145,9
|
|
20240822,133500,296715200,3145,3145,3145,3145,1101
|
|
20240822,133400,293252555,3150,3150,3150,3150,0
|
|
20240822,133300,293252555,3150,3150,3150,3150,0
|
|
20240822,133200,293252555,3150,3145,3150,3145,251
|
|
20240822,133100,292463155,3140,3140,3140,3140,0
|
|
20240822,133000,292463155,3140,3145,3145,3140,106
|
|
20240822,132900,292129810,3145,3145,3145,3145,0
|
|
20240822,132800,292129810,3145,3145,3145,3145,0
|
|
20240822,132700,292129810,3145,3145,3145,3145,3
|
|
20240822,132600,292120375,3145,3145,3145,3145,5
|
|
20240822,132500,292104650,3145,3145,3145,3145,203
|
|
20240822,132400,291466215,3145,3145,3145,3145,15
|
|
20240822,132300,291419040,3145,3145,3145,3145,16
|
|
20240822,132200,291368720,3140,3140,3140,3140,0
|
|
20240822,132100,291368720,3140,3140,3140,3140,255
|
|
20240822,132000,290568020,3140,3140,3140,3140,5
|
|
20240822,131900,290552320,3140,3140,3140,3140,56
|
|
20240822,131800,290376480,3145,3145,3145,3145,508
|
|
20240822,131700,288778820,3145,3145,3145,3145,12
|
|
20240822,131600,288741080,3145,3150,3150,3145,12
|
|
20240822,131500,288703335,3155,3155,3160,3155,937
|
|
20240822,131400,285747095,3155,3150,3155,3150,550
|
|
20240822,131300,284014345,3140,3145,3145,3140,8
|
|
20240822,131200,283989215,3145,3145,3145,3145,0
|
|
20240822,131100,283989215,3145,3145,3145,3145,19
|
|
20240822,131000,283929460,3145,3145,3145,3145,4
|
|
20240822,130900,283916880,3145,3140,3145,3140,568
|
|
20240822,130800,282131300,3140,3140,3140,3140,0
|
|
20240822,130700,282131300,3140,3140,3140,3140,0
|
|
20240822,130600,282131300,3140,3140,3140,3140,1121
|
|
20240822,130500,278611360,3140,3140,3140,3140,0
|
|
20240822,130400,278611360,3140,3140,3140,3140,316
|
|
20240822,130300,277619120,3145,3145,3145,3145,0
|
|
20240822,130200,277619120,3145,3145,3145,3145,0
|
|
20240822,130100,277619120,3145,3150,3150,3145,4081
|
|
20240822,130000,264784345,3150,3150,3150,3150,5
|
|
20240822,125900,264768595,3155,3155,3155,3155,498
|
|
20240822,125800,263197405,3145,3145,3145,3145,0
|
|
20240822,125700,263197405,3145,3145,3145,3145,0
|
|
20240822,125600,263197405,3145,3155,3155,3145,1001
|
|
20240822,125500,260049250,3155,3155,3155,3155,0
|
|
20240822,125400,260049250,3155,3155,3155,3155,0
|
|
20240822,125300,260049250,3155,3155,3155,3155,0
|
|
20240822,125200,260049250,3155,3155,3155,3155,500
|
|
20240822,125100,258471750,3160,3160,3160,3160,500
|
|
20240822,125000,256891750,3150,3150,3150,3150,2000
|
|
20240822,124900,250591750,3150,3150,3150,3150,0
|
|
20240822,124800,250591750,3150,3150,3150,3150,0
|
|
20240822,124700,250591750,3150,3150,3150,3150,0
|
|
20240822,124600,250591750,3150,3150,3150,3150,0
|
|
20240822,124500,250591750,3150,3150,3150,3150,0
|
|
20240822,124400,250591750,3150,3150,3150,3150,50
|
|
20240822,124300,250434250,3165,3165,3165,3165,0
|
|
20240822,124200,250434250,3165,3165,3165,3165,0
|
|
20240822,124100,250434250,3165,3165,3165,3165,0
|
|
20240822,124000,250434250,3165,3165,3165,3165,0
|
|
20240822,123900,250434250,3165,3165,3165,3165,0
|
|
20240822,123800,250434250,3165,3165,3165,3165,0
|
|
20240822,123700,250434250,3165,3165,3165,3165,0
|
|
20240822,123600,250434250,3165,3165,3165,3165,0
|
|
20240822,123500,250434250,3165,3165,3165,3165,0
|
|
20240822,123400,250434250,3165,3165,3165,3165,0
|
|
20240822,123300,250434250,3165,3165,3165,3165,0
|
|
20240822,123200,250434250,3165,3165,3165,3165,0
|
|
20240822,123100,250434250,3165,3165,3165,3165,0
|
|
20240822,123000,250434250,3165,3165,3165,3165,0
|
|
20240822,122900,250434250,3165,3165,3165,3165,73
|
|
20240822,122800,250203205,3165,3165,3165,3165,107
|
|
20240822,122700,249864550,3145,3145,3145,3145,0
|
|
20240822,122600,249864550,3145,3145,3145,3145,0
|
|
20240822,122500,249864550,3145,3145,3145,3145,0
|
|
20240822,122400,249864550,3145,3145,3145,3145,0
|
|
20240822,122300,249864550,3145,3145,3145,3145,0
|
|
20240822,122200,249864550,3145,3145,3145,3145,15
|
|
20240822,122100,249817375,3165,3150,3165,3150,1005
|
|
20240822,122000,246651610,3150,3150,3150,3150,0
|
|
20240822,121900,246651610,3150,3150,3150,3150,310
|
|
20240822,121800,245675110,3150,3150,3150,3150,0
|
|
20240822,121700,245675110,3150,3155,3155,3150,479
|
|
20240822,121600,244165510,3160,3160,3160,3160,0
|
|
20240822,121500,244165510,3160,3160,3160,3160,9
|
|
20240822,121400,244137070,3160,3160,3160,3160,0
|
|
20240822,121300,244137070,3160,3160,3160,3160,0
|
|
20240822,121200,244137070,3160,3160,3160,3160,0
|
|
20240822,121100,244137070,3160,3155,3160,3155,501
|
|
20240822,121000,242556410,3160,3160,3160,3160,0
|
|
20240822,120900,242556410,3160,3160,3160,3160,0
|
|
20240822,120800,242556410,3160,3160,3160,3160,312
|
|
20240822,120700,241570490,3160,3160,3160,3160,0
|
|
20240822,120600,241570490,3160,3160,3160,3160,0
|
|
20240822,120500,241570490,3160,3160,3160,3160,0
|
|
20240822,120400,241570490,3160,3160,3160,3160,0
|
|
20240822,120300,241570490,3160,3160,3160,3160,1561
|
|
20240822,120200,236637730,3150,3150,3150,3150,0
|
|
20240822,120100,236637730,3150,3150,3150,3150,0
|
|
20240822,120000,236637730,3150,3150,3150,3150,0
|
|
20240822,115900,236637730,3150,3150,3150,3150,0
|
|
20240822,115800,236637730,3150,3150,3150,3150,0
|
|
20240822,115700,236637730,3150,3150,3150,3150,0
|
|
20240822,115600,236637730,3150,3150,3150,3150,0
|
|
20240822,115500,236637730,3150,3150,3150,3150,1
|
|
20240822,115400,236634580,3160,3160,3160,3160,0
|
|
20240822,115300,236634580,3160,3160,3160,3160,0
|
|
20240822,115200,236634580,3160,3160,3160,3160,0
|
|
20240822,115100,236634580,3160,3160,3160,3160,1
|
|
20240822,115000,236631420,3150,3155,3155,3150,40
|
|
20240822,114900,236505360,3160,3160,3160,3160,1000
|
|
20240822,114800,233345360,3160,3160,3160,3160,0
|
|
20240822,114700,233345360,3160,3160,3160,3160,0
|
|
20240822,114600,233345360,3160,3155,3160,3150,2001
|
|
20240822,114500,227041440,3155,3155,3155,3155,0
|
|
20240822,114400,227041440,3155,3155,3155,3155,0
|
|
20240822,114300,227041440,3155,3155,3155,3155,20
|
|
20240822,114200,226978340,3160,3160,3160,3160,1
|
|
20240822,114100,226975180,3155,3155,3155,3155,0
|
|
20240822,114000,226975180,3155,3155,3155,3155,4
|
|
20240822,113900,226962560,3160,3160,3160,3160,0
|
|
20240822,113800,226962560,3160,3160,3160,3160,0
|
|
20240822,113700,226962560,3160,3160,3160,3160,0
|
|
20240822,113600,226962560,3160,3160,3160,3160,0
|
|
20240822,113500,226962560,3160,3160,3160,3160,5
|
|
20240822,113400,226946760,3155,3155,3155,3155,0
|
|
20240822,113300,226946760,3155,3155,3155,3155,0
|
|
20240822,113200,226946760,3155,3155,3155,3155,15
|
|
20240822,113100,226899435,3155,3155,3155,3155,0
|
|
20240822,113000,226899435,3155,3160,3160,3155,567
|
|
20240822,112900,225107955,3160,3165,3165,3160,501
|
|
20240822,112800,223524790,3165,3165,3165,3165,0
|
|
20240822,112700,223524790,3165,3165,3165,3165,1361
|
|
20240822,112600,219217225,3170,3170,3170,3170,0
|
|
20240822,112500,219217225,3170,3170,3170,3170,300
|
|
20240822,112400,218266225,3175,3170,3175,3170,24
|
|
20240822,112300,218190030,3170,3170,3170,3170,2233
|
|
20240822,112200,211111420,3180,3180,3180,3180,0
|
|
20240822,112100,211111420,3180,3180,3180,3180,22
|
|
20240822,112000,211041460,3180,3180,3180,3180,0
|
|
20240822,111900,211041460,3180,3180,3180,3180,0
|
|
20240822,111800,211041460,3180,3175,3180,3175,1515
|
|
20240822,111700,206231260,3180,3180,3180,3180,1
|
|
20240822,111600,206228080,3175,3175,3175,3175,300
|
|
20240822,111500,205275580,3175,3180,3180,3175,2021
|
|
20240822,111400,198858805,3180,3180,3180,3180,1148
|
|
20240822,111300,195208165,3185,3180,3185,3180,3
|
|
20240822,111200,195198620,3185,3185,3185,3185,24
|
|
20240822,111100,195122180,3180,3185,3185,3180,1033
|
|
20240822,111000,191837210,3185,3180,3185,3180,119
|
|
20240822,110900,191458785,3180,3180,3180,3180,2780
|
|
20240822,110800,182618385,3175,3170,3175,3165,3090
|
|
20240822,110700,172832085,3175,3175,3175,3175,49
|
|
20240822,110600,172676510,3175,3175,3175,3175,1009
|
|
20240822,110500,169472935,3180,3180,3180,3175,29
|
|
20240822,110400,169380790,3175,3175,3175,3175,980
|
|
20240822,110300,166269290,3180,3180,3180,3180,444
|
|
20240822,110200,164857370,3180,3180,3180,3180,56
|
|
20240822,110100,164679290,3180,3175,3180,3175,2714
|
|
20240822,110000,156048780,3180,3180,3180,3170,41
|
|
20240822,105900,155918660,3180,3180,3180,3180,96
|
|
20240822,105800,155613380,3180,3175,3180,3175,1717
|
|
20240822,105700,150161900,3180,3180,3180,3180,4
|
|
20240822,105600,150149180,3180,3180,3180,3180,530
|
|
20240822,105500,148463780,3175,3170,3175,3170,3295
|
|
20240822,105400,138002170,3170,3170,3170,3170,596
|
|
20240822,105300,136112850,3170,3170,3175,3170,614
|
|
20240822,105200,134166415,3175,3170,3175,3170,7
|
|
20240822,105100,134144215,3175,3170,3175,3170,1146
|
|
20240822,105000,130511390,3165,3165,3165,3165,0
|
|
20240822,104900,130511390,3165,3165,3165,3165,2
|
|
20240822,104800,130505060,3165,3165,3165,3165,14
|
|
20240822,104700,130460750,3165,3165,3165,3165,1
|
|
20240822,104600,130457585,3160,3160,3160,3160,518
|
|
20240822,104500,128820705,3170,3170,3170,3170,29
|
|
20240822,104400,128728775,3170,3170,3170,3170,6
|
|
20240822,104300,128709755,3170,3165,3170,3160,502
|
|
20240822,104200,127123420,3160,3160,3160,3160,0
|
|
20240822,104100,127123420,3160,3170,3170,3160,1594
|
|
20240822,104000,122085440,3170,3170,3170,3170,0
|
|
20240822,103900,122085440,3170,3170,3170,3170,0
|
|
20240822,103800,122085440,3170,3170,3170,3170,280
|
|
20240822,103700,121197840,3170,3170,3170,3170,0
|
|
20240822,103600,121197840,3170,3170,3170,3170,0
|
|
20240822,103500,121197840,3170,3170,3170,3155,151
|
|
20240822,103400,120719920,3170,3170,3170,3170,0
|
|
20240822,103300,120719920,3170,3170,3170,3170,0
|
|
20240822,103200,120719920,3170,3170,3170,3170,0
|
|
20240822,103100,120719920,3170,3170,3170,3170,10
|
|
20240822,103000,120688220,3170,3170,3170,3170,49
|
|
20240822,102900,120532890,3170,3155,3170,3150,111
|
|
20240822,102800,120182880,3170,3170,3170,3170,0
|
|
20240822,102700,120182880,3170,3170,3170,3170,14
|
|
20240822,102600,120138500,3170,3170,3170,3170,0
|
|
20240822,102500,120138500,3170,3170,3170,3170,0
|
|
20240822,102400,120138500,3170,3170,3170,3170,3
|
|
20240822,102300,120128990,3170,3165,3170,3165,175
|
|
20240822,102200,119574850,3150,3155,3155,3150,150
|
|
20240822,102100,119101725,3165,3165,3165,3165,1
|
|
20240822,102000,119098560,3160,3160,3160,3160,46
|
|
20240822,101900,118953200,3170,3170,3170,3170,0
|
|
20240822,101800,118953200,3170,3170,3170,3170,0
|
|
20240822,101700,118953200,3170,3170,3170,3170,1
|
|
20240822,101600,118950030,3170,3170,3170,3170,1
|
|
20240822,101500,118946860,3170,3170,3170,3170,0
|
|
20240822,101400,118946860,3170,3170,3170,3170,1
|
|
20240822,101300,118943690,3165,3165,3170,3165,45
|
|
20240822,101200,118801240,3170,3170,3170,3170,0
|
|
20240822,101100,118801240,3170,3170,3170,3170,1
|
|
20240822,101000,118798070,3150,3150,3150,3150,0
|
|
20240822,100900,118798070,3150,3150,3150,3150,1
|
|
20240822,100800,118794920,3170,3170,3170,3170,0
|
|
20240822,100700,118794920,3170,3170,3170,3170,0
|
|
20240822,100600,118794920,3170,3170,3170,3170,2
|
|
20240822,100500,118788580,3170,3170,3170,3170,0
|
|
20240822,100400,118788580,3170,3170,3170,3170,18
|
|
20240822,100300,118731520,3165,3165,3165,3165,0
|
|
20240822,100200,118731520,3165,3165,3165,3165,139
|
|
20240822,100100,118291585,3165,3165,3165,3165,100
|
|
20240822,100000,117975085,3165,3165,3165,3165,0
|
|
20240822,095900,117975085,3165,3160,3165,3160,500
|
|
20240822,095800,116392620,3170,3170,3170,3170,0
|
|
20240822,095700,116392620,3170,3165,3170,3165,8
|
|
20240822,095600,116367265,3170,3170,3170,3170,0
|
|
20240822,095500,116367265,3170,3170,3170,3170,0
|
|
20240822,095400,116367265,3170,3170,3170,3170,94
|
|
20240822,095300,116069285,3170,3165,3170,3165,2745
|
|
20240822,095200,107381355,3165,3165,3165,3165,0
|
|
20240822,095100,107381355,3165,3165,3165,3165,0
|
|
20240822,095000,107381355,3165,3165,3165,3165,0
|
|
20240822,094900,107381355,3165,3165,3165,3165,60
|
|
20240822,094800,107191455,3165,3165,3165,3165,0
|
|
20240822,094700,107191455,3165,3160,3165,3160,501
|
|
20240822,094600,105608290,3160,3160,3160,3160,0
|
|
20240822,094500,105608290,3160,3160,3160,3160,3
|
|
20240822,094400,105598810,3160,3145,3160,3145,722
|
|
20240822,094300,103328075,3160,3160,3160,3160,113
|
|
20240822,094200,102970995,3160,3160,3160,3160,0
|
|
20240822,094100,102970995,3160,3150,3160,3145,1521
|
|
20240822,094000,98183490,3170,3170,3170,3170,47
|
|
20240822,093900,98034500,3170,3170,3170,3170,10
|
|
20240822,093800,98002800,3170,3170,3170,3150,5018
|
|
20240822,093700,82193405,3170,3155,3170,3155,1008
|
|
20240822,093600,79013135,3175,3175,3175,3175,0
|
|
20240822,093500,79013135,3175,3175,3175,3175,1
|
|
20240822,093400,79009960,3150,3150,3150,3150,0
|
|
20240822,093300,79009960,3150,3165,3165,3150,1066
|
|
20240822,093200,75644560,3165,3165,3165,3165,1
|
|
20240822,093100,75641395,3165,3165,3165,3165,5
|
|
20240822,093000,75625570,3165,3165,3165,3165,95
|
|
20240822,092900,75324895,3165,3165,3165,3165,1
|
|
20240822,092800,75321730,3165,3150,3165,3150,1806
|
|
20240822,092700,69616090,3150,3150,3150,3150,213
|
|
20240822,092600,68945140,3150,3150,3150,3150,6061
|
|
20240822,092500,49852990,3150,3150,3150,3150,0
|
|
20240822,092400,49852990,3150,3160,3160,3150,1717
|
|
20240822,092300,44440660,3160,3160,3160,3160,6
|
|
20240822,092200,44421700,3165,3160,3165,3160,633
|
|
20240822,092100,42419995,3160,3160,3160,3160,68
|
|
20240822,092000,42205115,3160,3160,3160,3160,73
|
|
20240822,091900,41974435,3165,3160,3165,3160,1042
|
|
20240822,091800,38681560,3165,3170,3170,3165,1408
|
|
20240822,091700,34225225,3180,3175,3180,3175,60
|
|
20240822,091600,34034720,3180,3180,3180,3180,0
|
|
20240822,091500,34034720,3180,3180,3180,3175,541
|
|
20240822,091400,32314845,3180,3175,3180,3175,657
|
|
20240822,091300,30228115,3175,3160,3175,3155,5723
|
|
20240822,091200,12153875,3160,3160,3160,3160,88
|
|
20240822,091100,11875795,3165,3165,3165,3165,544
|
|
20240822,091000,10154035,3170,3170,3170,3170,0
|
|
20240822,090900,10154035,3170,3170,3170,3170,100
|
|
20240822,090800,9837035,3170,3170,3170,3170,0
|
|
20240822,090700,9837035,3170,3165,3170,3165,1008
|
|
20240822,090600,6646710,3170,3170,3170,3170,24
|
|
20240822,090500,6570630,3170,3170,3170,3170,12
|
|
20240822,090400,6532590,3175,3175,3175,3170,11
|
|
20240822,090300,6497705,3175,3170,3175,3170,119
|
|
20240822,090200,6120460,3165,3165,3165,3160,1539
|
|
20240822,090100,1249775,3165,3155,3165,3155,343
|
|
20240822,090000,167220,3160,3155,3160,3155,53
|