598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185500,100095620,2325,2325,2325,2325,2213
|
|
20240816,185400,100095620,2325,2325,2325,2325,0
|
|
20240816,185300,100095620,2325,2325,2325,2325,0
|
|
20240816,185200,100095620,2325,2325,2325,2325,0
|
|
20240816,185100,100095620,2325,2325,2325,2325,0
|
|
20240816,185000,100095620,2325,2325,2325,2325,0
|
|
20240816,184900,100095620,2325,2325,2325,2325,0
|
|
20240816,184800,100095620,2325,2325,2325,2325,0
|
|
20240816,184700,100095620,2325,2325,2325,2325,0
|
|
20240816,184600,100095620,2325,2325,2325,2325,0
|
|
20240816,184500,100095620,2325,2325,2325,2325,0
|
|
20240816,184400,100095620,2325,2325,2325,2325,0
|
|
20240816,184300,100095620,2325,2325,2325,2325,0
|
|
20240816,184200,100095620,2325,2325,2325,2325,0
|
|
20240816,184100,100095620,2325,2325,2325,2325,0
|
|
20240816,184000,100095620,2325,2325,2325,2325,0
|
|
20240816,183900,100095620,2325,2325,2325,2325,0
|
|
20240816,183800,100095620,2325,2325,2325,2325,0
|
|
20240816,183700,100095620,2325,2325,2325,2325,0
|
|
20240816,183600,100095620,2325,2325,2325,2325,0
|
|
20240816,183500,100095620,2325,2325,2325,2325,0
|
|
20240816,183400,100095620,2325,2325,2325,2325,0
|
|
20240816,183300,100095620,2325,2325,2325,2325,0
|
|
20240816,183200,100095620,2325,2325,2325,2325,0
|
|
20240816,183100,100095620,2325,2325,2325,2325,0
|
|
20240816,183000,100095620,2325,2325,2325,2325,0
|
|
20240816,182900,100095620,2325,2325,2325,2325,0
|
|
20240816,182800,100095620,2325,2325,2325,2325,0
|
|
20240816,182700,100095620,2325,2325,2325,2325,0
|
|
20240816,182600,100095620,2325,2325,2325,2325,0
|
|
20240816,182500,100095620,2325,2325,2325,2325,2213
|
|
20240816,182400,100095620,2325,2325,2325,2325,0
|
|
20240816,182300,100095620,2325,2325,2325,2325,0
|
|
20240816,182200,100095620,2325,2325,2325,2325,0
|
|
20240816,182100,100095620,2325,2325,2325,2325,0
|
|
20240816,182000,100095620,2325,2325,2325,2325,0
|
|
20240816,181900,100095620,2325,2325,2325,2325,0
|
|
20240816,181800,100095620,2325,2325,2325,2325,0
|
|
20240816,181700,100095620,2325,2325,2325,2325,0
|
|
20240816,181600,100095620,2325,2325,2325,2325,0
|
|
20240816,181500,100095620,2325,2325,2325,2325,0
|
|
20240816,181400,100095620,2325,2325,2325,2325,0
|
|
20240816,181300,100095620,2325,2325,2325,2325,0
|
|
20240816,181200,100095620,2325,2325,2325,2325,0
|
|
20240816,181100,100095620,2325,2325,2325,2325,0
|
|
20240816,181000,100095620,2325,2325,2325,2325,0
|
|
20240816,180900,100095620,2325,2325,2325,2325,0
|
|
20240816,180800,100095620,2325,2325,2325,2325,0
|
|
20240816,180700,100095620,2325,2325,2325,2325,0
|
|
20240816,180600,100095620,2325,2325,2325,2325,0
|
|
20240816,180500,100095620,2325,2325,2325,2325,0
|
|
20240816,180400,100095620,2325,2325,2325,2325,0
|
|
20240816,180300,100095620,2325,2325,2325,2325,0
|
|
20240816,180200,100095620,2325,2325,2325,2325,0
|
|
20240816,180100,100095620,2325,2325,2325,2325,0
|
|
20240816,180000,100095620,2325,2325,2325,2325,0
|
|
20240816,175900,100095620,2325,2325,2325,2325,0
|
|
20240816,175800,100095620,2325,2325,2325,2325,0
|
|
20240816,175700,100095620,2325,2325,2325,2325,0
|
|
20240816,175600,100095620,2325,2325,2325,2325,0
|
|
20240816,175500,100095620,2325,2325,2325,2325,2213
|
|
20240816,175400,100095620,2325,2325,2325,2325,0
|
|
20240816,175300,100095620,2325,2325,2325,2325,0
|
|
20240816,175200,100095620,2325,2325,2325,2325,0
|
|
20240816,175100,100095620,2325,2325,2325,2325,0
|
|
20240816,175000,100095620,2325,2325,2325,2325,0
|
|
20240816,174900,100095620,2325,2325,2325,2325,0
|
|
20240816,174800,100095620,2325,2325,2325,2325,0
|
|
20240816,174700,100095620,2325,2325,2325,2325,0
|
|
20240816,174600,100095620,2325,2325,2325,2325,0
|
|
20240816,174500,100095620,2325,2325,2325,2325,0
|
|
20240816,174400,100095620,2325,2325,2325,2325,0
|
|
20240816,174300,100095620,2325,2325,2325,2325,0
|
|
20240816,174200,100095620,2325,2325,2325,2325,0
|
|
20240816,174100,100095620,2325,2325,2325,2325,0
|
|
20240816,174000,100095620,2325,2325,2325,2325,0
|
|
20240816,173900,100095620,2325,2325,2325,2325,0
|
|
20240816,173800,100095620,2325,2325,2325,2325,0
|
|
20240816,173700,100095620,2325,2325,2325,2325,0
|
|
20240816,173600,100095620,2325,2325,2325,2325,0
|
|
20240816,173500,100095620,2325,2325,2325,2325,0
|
|
20240816,173400,100095620,2325,2325,2325,2325,0
|
|
20240816,173300,100095620,2325,2325,2325,2325,0
|
|
20240816,173200,100095620,2325,2325,2325,2325,0
|
|
20240816,173100,100095620,2325,2325,2325,2325,0
|
|
20240816,173000,100095620,2325,2325,2325,2325,0
|
|
20240816,172900,100095620,2325,2325,2325,2325,0
|
|
20240816,172800,100095620,2325,2325,2325,2325,0
|
|
20240816,172700,100095620,2325,2325,2325,2325,0
|
|
20240816,172600,100095620,2325,2325,2325,2325,0
|
|
20240816,172500,100095620,2325,2325,2325,2325,2213
|
|
20240816,172400,100095620,2325,2325,2325,2325,0
|
|
20240816,172300,100095620,2325,2325,2325,2325,0
|
|
20240816,172200,100095620,2325,2325,2325,2325,0
|
|
20240816,172100,100095620,2325,2325,2325,2325,0
|
|
20240816,172000,100095620,2325,2325,2325,2325,0
|
|
20240816,171900,100095620,2325,2325,2325,2325,0
|
|
20240816,171800,100095620,2325,2325,2325,2325,0
|
|
20240816,171700,100095620,2325,2325,2325,2325,0
|
|
20240816,171600,100095620,2325,2325,2325,2325,0
|
|
20240816,171500,100095620,2325,2325,2325,2325,0
|
|
20240816,171400,100095620,2325,2325,2325,2325,0
|
|
20240816,171300,100095620,2325,2325,2325,2325,0
|
|
20240816,171200,100095620,2325,2325,2325,2325,0
|
|
20240816,171100,100095620,2325,2325,2325,2325,0
|
|
20240816,171000,100095620,2325,2325,2325,2325,0
|
|
20240816,170900,100095620,2325,2325,2325,2325,0
|
|
20240816,170800,100095620,2325,2325,2325,2325,0
|
|
20240816,170700,100095620,2325,2325,2325,2325,0
|
|
20240816,170600,100095620,2325,2325,2325,2325,0
|
|
20240816,170500,100095620,2325,2325,2325,2325,0
|
|
20240816,170400,100095620,2325,2325,2325,2325,0
|
|
20240816,170300,100095620,2325,2325,2325,2325,0
|
|
20240816,170200,100095620,2325,2325,2325,2325,0
|
|
20240816,170100,100095620,2325,2325,2325,2325,0
|
|
20240816,170000,100095620,2325,2325,2325,2325,0
|
|
20240816,165900,100095620,2325,2325,2325,2325,0
|
|
20240816,165800,100095620,2325,2325,2325,2325,0
|
|
20240816,165700,100095620,2325,2325,2325,2325,0
|
|
20240816,165600,100095620,2325,2325,2325,2325,0
|
|
20240816,165500,100095620,2325,2325,2325,2325,2213
|
|
20240816,165400,100095620,2325,2325,2325,2325,0
|
|
20240816,165300,100095620,2325,2325,2325,2325,0
|
|
20240816,165200,100095620,2325,2325,2325,2325,0
|
|
20240816,165100,100095620,2325,2325,2325,2325,0
|
|
20240816,165000,100095620,2325,2325,2325,2325,0
|
|
20240816,164900,100095620,2325,2325,2325,2325,0
|
|
20240816,164800,100095620,2325,2325,2325,2325,0
|
|
20240816,164700,100095620,2325,2325,2325,2325,0
|
|
20240816,164600,100095620,2325,2325,2325,2325,0
|
|
20240816,164500,100095620,2325,2325,2325,2325,0
|
|
20240816,164400,100095620,2325,2325,2325,2325,0
|
|
20240816,164300,100095620,2325,2325,2325,2325,0
|
|
20240816,164200,100095620,2325,2325,2325,2325,0
|
|
20240816,164100,100095620,2325,2325,2325,2325,0
|
|
20240816,164000,100095620,2325,2325,2325,2325,0
|
|
20240816,163900,100095620,2325,2325,2325,2325,0
|
|
20240816,163800,100095620,2325,2325,2325,2325,0
|
|
20240816,163700,100095620,2325,2325,2325,2325,0
|
|
20240816,163600,100095620,2325,2325,2325,2325,0
|
|
20240816,163500,100095620,2325,2325,2325,2325,0
|
|
20240816,163400,100095620,2325,2325,2325,2325,0
|
|
20240816,163300,100095620,2325,2325,2325,2325,0
|
|
20240816,163200,100095620,2325,2325,2325,2325,0
|
|
20240816,163100,100095620,2325,2325,2325,2325,0
|
|
20240816,163000,100095620,2325,2325,2325,2325,0
|
|
20240816,162900,100095620,2325,2325,2325,2325,0
|
|
20240816,162800,100095620,2325,2325,2325,2325,0
|
|
20240816,162700,100095620,2325,2325,2325,2325,0
|
|
20240816,162600,100095620,2325,2325,2325,2325,0
|
|
20240816,162500,100095620,2325,2325,2325,2325,2213
|
|
20240816,162400,100095620,2325,2325,2325,2325,0
|
|
20240816,162300,100095620,2325,2325,2325,2325,0
|
|
20240816,162200,100095620,2325,2325,2325,2325,0
|
|
20240816,162100,100095620,2325,2325,2325,2325,0
|
|
20240816,162000,100095620,2325,2325,2325,2325,0
|
|
20240816,161900,100095620,2325,2325,2325,2325,0
|
|
20240816,161800,100095620,2325,2325,2325,2325,0
|
|
20240816,161700,100095620,2325,2325,2325,2325,0
|
|
20240816,161600,100095620,2325,2325,2325,2325,0
|
|
20240816,161500,100095620,2325,2325,2325,2325,0
|
|
20240816,161400,100095620,2325,2325,2325,2325,0
|
|
20240816,161300,100095620,2325,2325,2325,2325,0
|
|
20240816,161200,100095620,2325,2325,2325,2325,0
|
|
20240816,161100,100095620,2325,2325,2325,2325,0
|
|
20240816,161000,100095620,2325,2325,2325,2325,0
|
|
20240816,160900,100095620,2325,2325,2325,2325,0
|
|
20240816,160800,100095620,2325,2325,2325,2325,0
|
|
20240816,160700,100095620,2325,2325,2325,2325,0
|
|
20240816,160600,100095620,2325,2325,2325,2325,0
|
|
20240816,160500,100095620,2325,2325,2325,2325,0
|
|
20240816,160400,100095620,2325,2325,2325,2325,0
|
|
20240816,160300,100095620,2325,2325,2325,2325,0
|
|
20240816,160200,100095620,2325,2325,2325,2325,0
|
|
20240816,160100,100095620,2325,2325,2325,2325,0
|
|
20240816,160000,100095620,2325,2325,2325,2325,0
|
|
20240816,155900,100095620,2325,2325,2325,2325,0
|
|
20240816,155800,100095620,2325,2325,2325,2325,0
|
|
20240816,155700,100095620,2325,2325,2325,2325,0
|
|
20240816,155600,100095620,2325,2325,2325,2325,0
|
|
20240816,155500,100095620,2325,2325,2325,2325,2213
|
|
20240816,155400,100095620,2325,2325,2325,2325,0
|
|
20240816,155300,100095620,2325,2325,2325,2325,0
|
|
20240816,155200,100095620,2325,2325,2325,2325,0
|
|
20240816,155100,100095620,2325,2325,2325,2325,0
|
|
20240816,155000,100095620,2325,2325,2325,2325,0
|
|
20240816,154900,100095620,2325,2325,2325,2325,0
|
|
20240816,154800,100095620,2325,2325,2325,2325,0
|
|
20240816,154700,100095620,2325,2325,2325,2325,0
|
|
20240816,154600,100095620,2325,2325,2325,2325,0
|
|
20240816,154500,100095620,2325,2325,2325,2325,0
|
|
20240816,154400,100095620,2325,2325,2325,2325,0
|
|
20240816,154300,100095620,2325,2325,2325,2325,0
|
|
20240816,154200,100095620,2325,2325,2325,2325,0
|
|
20240816,154100,100095620,2325,2325,2325,2325,0
|
|
20240816,154000,100095620,2325,2325,2325,2325,0
|
|
20240816,153900,100095620,2325,2325,2325,2325,0
|
|
20240816,153800,100095620,2325,2325,2325,2325,0
|
|
20240816,153700,100095620,2325,2325,2325,2325,0
|
|
20240816,153600,100095620,2325,2325,2325,2325,0
|
|
20240816,153500,100095620,2325,2325,2325,2325,0
|
|
20240816,153400,100095620,2325,2325,2325,2325,0
|
|
20240816,153300,100095620,2325,2325,2325,2325,0
|
|
20240816,153200,100095620,2325,2325,2325,2325,0
|
|
20240816,153100,100095620,2325,2325,2325,2325,0
|
|
20240816,153000,100095620,2325,2325,2325,2325,2213
|
|
20240816,152900,94950395,2325,2325,2325,2325,0
|
|
20240816,152800,94950395,2325,2325,2325,2325,0
|
|
20240816,152700,94950395,2325,2325,2325,2325,0
|
|
20240816,152600,94950395,2325,2325,2325,2325,0
|
|
20240816,152500,94950395,2325,2325,2325,2325,0
|
|
20240816,152400,94950395,2325,2325,2325,2325,0
|
|
20240816,152300,94950395,2325,2325,2325,2325,0
|
|
20240816,152200,94950395,2325,2325,2325,2325,0
|
|
20240816,152100,94950395,2325,2325,2325,2325,0
|
|
20240816,152000,94950395,2325,2325,2325,2325,0
|
|
20240816,151900,94950395,2325,2325,2325,2325,79
|
|
20240816,151800,94766720,2325,2325,2325,2325,27
|
|
20240816,151700,94703945,2330,2330,2330,2330,0
|
|
20240816,151600,94703945,2330,2330,2330,2330,0
|
|
20240816,151500,94703945,2330,2330,2330,2330,0
|
|
20240816,151400,94703945,2330,2325,2330,2325,4
|
|
20240816,151300,94694640,2325,2325,2325,2325,0
|
|
20240816,151200,94694640,2325,2325,2325,2325,5
|
|
20240816,151100,94683015,2325,2325,2325,2325,156
|
|
20240816,151000,94320315,2325,2325,2325,2325,217
|
|
20240816,150900,93815790,2330,2330,2330,2330,0
|
|
20240816,150800,93815790,2330,2330,2330,2330,0
|
|
20240816,150700,93815790,2330,2330,2330,2330,0
|
|
20240816,150600,93815790,2330,2330,2330,2330,0
|
|
20240816,150500,93815790,2330,2330,2330,2330,0
|
|
20240816,150400,93815790,2330,2325,2330,2325,21
|
|
20240816,150300,93766960,2320,2315,2320,2315,1872
|
|
20240816,150200,89427730,2315,2320,2320,2315,741
|
|
20240816,150100,87712310,2320,2320,2320,2320,0
|
|
20240816,150000,87712310,2320,2320,2320,2320,1008
|
|
20240816,145900,85373750,2315,2315,2315,2315,458
|
|
20240816,145800,84313480,2315,2315,2315,2315,0
|
|
20240816,145700,84313480,2315,2315,2315,2315,0
|
|
20240816,145600,84313480,2315,2315,2315,2315,1
|
|
20240816,145500,84311165,2315,2315,2315,2315,0
|
|
20240816,145400,84311165,2315,2315,2315,2315,0
|
|
20240816,145300,84311165,2315,2315,2315,2315,100
|
|
20240816,145200,84079665,2315,2315,2315,2315,0
|
|
20240816,145100,84079665,2315,2315,2315,2315,0
|
|
20240816,145000,84079665,2315,2315,2315,2315,0
|
|
20240816,144900,84079665,2315,2305,2315,2305,2
|
|
20240816,144800,84075045,2305,2315,2315,2305,3
|
|
20240816,144700,84068120,2305,2305,2305,2305,0
|
|
20240816,144600,84068120,2305,2305,2305,2305,0
|
|
20240816,144500,84068120,2305,2305,2305,2305,0
|
|
20240816,144400,84068120,2305,2310,2310,2305,160
|
|
20240816,144300,83699220,2315,2315,2315,2315,0
|
|
20240816,144200,83699220,2315,2315,2315,2315,0
|
|
20240816,144100,83699220,2315,2315,2315,2315,1
|
|
20240816,144000,83696905,2305,2305,2305,2305,0
|
|
20240816,143900,83696905,2305,2305,2305,2305,1
|
|
20240816,143800,83694600,2315,2315,2315,2315,0
|
|
20240816,143700,83694600,2315,2315,2315,2315,19
|
|
20240816,143600,83650615,2315,2310,2315,2310,58
|
|
20240816,143500,83516625,2310,2310,2310,2310,0
|
|
20240816,143400,83516625,2310,2310,2310,2310,0
|
|
20240816,143300,83516625,2310,2310,2310,2310,33
|
|
20240816,143200,83440395,2310,2305,2310,2305,95
|
|
20240816,143100,83221415,2310,2310,2310,2310,0
|
|
20240816,143000,83221415,2310,2310,2310,2310,11
|
|
20240816,142900,83196005,2300,2300,2300,2300,0
|
|
20240816,142800,83196005,2300,2310,2310,2300,2558
|
|
20240816,142700,77302860,2315,2315,2315,2315,5
|
|
20240816,142600,77291285,2315,2315,2315,2315,1
|
|
20240816,142500,77288970,2315,2315,2315,2315,0
|
|
20240816,142400,77288970,2315,2315,2315,2315,0
|
|
20240816,142300,77288970,2315,2315,2315,2315,0
|
|
20240816,142200,77288970,2315,2315,2315,2315,0
|
|
20240816,142100,77288970,2315,2315,2315,2315,0
|
|
20240816,142000,77288970,2315,2315,2315,2315,3
|
|
20240816,141900,77282025,2315,2315,2315,2315,0
|
|
20240816,141800,77282025,2315,2315,2315,2315,0
|
|
20240816,141700,77282025,2315,2310,2315,2310,31
|
|
20240816,141600,77210410,2310,2310,2310,2310,0
|
|
20240816,141500,77210410,2310,2310,2310,2310,320
|
|
20240816,141400,76471210,2315,2315,2315,2315,0
|
|
20240816,141300,76471210,2315,2315,2315,2315,0
|
|
20240816,141200,76471210,2315,2315,2315,2315,260
|
|
20240816,141100,75869310,2315,2315,2315,2310,3301
|
|
20240816,141000,68234495,2315,2315,2315,2315,0
|
|
20240816,140900,68234495,2315,2315,2315,2315,0
|
|
20240816,140800,68234495,2315,2315,2315,2315,10
|
|
20240816,140700,68211345,2315,2315,2315,2315,0
|
|
20240816,140600,68211345,2315,2315,2315,2315,0
|
|
20240816,140500,68211345,2315,2315,2315,2315,0
|
|
20240816,140400,68211345,2315,2315,2315,2315,0
|
|
20240816,140300,68211345,2315,2315,2315,2315,0
|
|
20240816,140200,68211345,2315,2315,2315,2315,0
|
|
20240816,140100,68211345,2315,2315,2315,2315,20
|
|
20240816,140000,68165045,2315,2315,2315,2315,0
|
|
20240816,135900,68165045,2315,2315,2315,2315,0
|
|
20240816,135800,68165045,2315,2315,2315,2315,0
|
|
20240816,135700,68165045,2315,2315,2315,2315,0
|
|
20240816,135600,68165045,2315,2315,2315,2315,0
|
|
20240816,135500,68165045,2315,2315,2315,2315,3
|
|
20240816,135400,68158100,2315,2315,2315,2315,50
|
|
20240816,135300,68042350,2315,2315,2315,2315,0
|
|
20240816,135200,68042350,2315,2315,2315,2315,5
|
|
20240816,135100,68030775,2315,2315,2315,2315,40
|
|
20240816,135000,67938175,2315,2315,2315,2315,2
|
|
20240816,134900,67933545,2310,2310,2310,2310,0
|
|
20240816,134800,67933545,2310,2320,2320,2310,951
|
|
20240816,134700,65736725,2310,2310,2310,2310,0
|
|
20240816,134600,65736725,2310,2310,2310,2310,0
|
|
20240816,134500,65736725,2310,2310,2310,2310,0
|
|
20240816,134400,65736725,2310,2310,2310,2310,0
|
|
20240816,134300,65736725,2310,2310,2310,2310,0
|
|
20240816,134200,65736725,2310,2310,2310,2310,0
|
|
20240816,134100,65736725,2310,2310,2310,2310,0
|
|
20240816,134000,65736725,2310,2310,2310,2310,0
|
|
20240816,133900,65736725,2310,2310,2310,2310,0
|
|
20240816,133800,65736725,2310,2310,2310,2310,0
|
|
20240816,133700,65736725,2310,2310,2310,2310,0
|
|
20240816,133600,65736725,2310,2310,2310,2310,0
|
|
20240816,133500,65736725,2310,2310,2310,2310,0
|
|
20240816,133400,65736725,2310,2310,2310,2310,1
|
|
20240816,133300,65734415,2330,2330,2330,2330,1
|
|
20240816,133200,65732085,2330,2330,2330,2330,0
|
|
20240816,133100,65732085,2330,2330,2330,2330,0
|
|
20240816,133000,65732085,2330,2330,2330,2330,1
|
|
20240816,132900,65729755,2330,2330,2330,2330,0
|
|
20240816,132800,65729755,2330,2330,2330,2330,10
|
|
20240816,132700,65706455,2330,2330,2330,2330,0
|
|
20240816,132600,65706455,2330,2330,2330,2330,0
|
|
20240816,132500,65706455,2330,2330,2330,2330,0
|
|
20240816,132400,65706455,2330,2330,2330,2330,0
|
|
20240816,132300,65706455,2330,2330,2330,2330,0
|
|
20240816,132200,65706455,2330,2330,2330,2330,0
|
|
20240816,132100,65706455,2330,2315,2330,2315,500
|
|
20240816,132000,64545460,2310,2310,2310,2310,0
|
|
20240816,131900,64545460,2310,2310,2310,2310,0
|
|
20240816,131800,64545460,2310,2310,2310,2310,1
|
|
20240816,131700,64543150,2315,2315,2315,2315,0
|
|
20240816,131600,64543150,2315,2315,2315,2315,0
|
|
20240816,131500,64543150,2315,2315,2315,2315,0
|
|
20240816,131400,64543150,2315,2315,2315,2315,1
|
|
20240816,131300,64540835,2320,2320,2320,2320,0
|
|
20240816,131200,64540835,2320,2320,2320,2320,50
|
|
20240816,131100,64424835,2320,2320,2320,2320,0
|
|
20240816,131000,64424835,2320,2320,2320,2320,0
|
|
20240816,130900,64424835,2320,2320,2320,2320,0
|
|
20240816,130800,64424835,2320,2320,2320,2320,0
|
|
20240816,130700,64424835,2320,2320,2320,2320,0
|
|
20240816,130600,64424835,2320,2320,2320,2320,0
|
|
20240816,130500,64424835,2320,2320,2320,2320,0
|
|
20240816,130400,64424835,2320,2315,2320,2315,110
|
|
20240816,130300,64170140,2320,2320,2320,2320,0
|
|
20240816,130200,64170140,2320,2320,2320,2320,5
|
|
20240816,130100,64158540,2320,2320,2320,2320,0
|
|
20240816,130000,64158540,2320,2320,2320,2320,0
|
|
20240816,125900,64158540,2320,2320,2320,2320,0
|
|
20240816,125800,64158540,2320,2320,2320,2320,0
|
|
20240816,125700,64158540,2320,2320,2320,2320,14
|
|
20240816,125600,64126060,2310,2310,2310,2310,0
|
|
20240816,125500,64126060,2310,2310,2310,2310,0
|
|
20240816,125400,64126060,2310,2310,2310,2310,0
|
|
20240816,125300,64126060,2310,2310,2310,2310,0
|
|
20240816,125200,64126060,2310,2315,2315,2310,22
|
|
20240816,125100,64075230,2310,2310,2310,2310,1
|
|
20240816,125000,64072920,2320,2320,2320,2320,1
|
|
20240816,124900,64070600,2320,2320,2320,2320,0
|
|
20240816,124800,64070600,2320,2320,2325,2320,139
|
|
20240816,124700,63748115,2320,2320,2320,2320,0
|
|
20240816,124600,63748115,2320,2320,2320,2320,0
|
|
20240816,124500,63748115,2320,2320,2320,2320,13
|
|
20240816,124400,63717955,2320,2320,2320,2320,2
|
|
20240816,124300,63713315,2320,2315,2320,2315,773
|
|
20240816,124200,61920450,2315,2315,2315,2315,1
|
|
20240816,124100,61918135,2310,2310,2310,2310,0
|
|
20240816,124000,61918135,2310,2310,2310,2310,16
|
|
20240816,123900,61881175,2310,2310,2310,2310,1
|
|
20240816,123800,61878865,2310,2310,2310,2310,93
|
|
20240816,123700,61664035,2310,2310,2310,2310,6
|
|
20240816,123600,61650175,2310,2310,2310,2310,10
|
|
20240816,123500,61627075,2310,2310,2310,2310,44
|
|
20240816,123400,61525435,2310,2310,2310,2310,31
|
|
20240816,123300,61453825,2300,2310,2310,2300,5000
|
|
20240816,123200,49934285,2315,2315,2315,2315,0
|
|
20240816,123100,49934285,2315,2315,2315,2315,1
|
|
20240816,123000,49931970,2315,2315,2315,2315,0
|
|
20240816,122900,49931970,2315,2315,2315,2315,1
|
|
20240816,122800,49929655,2315,2315,2315,2315,0
|
|
20240816,122700,49929655,2315,2315,2315,2315,1
|
|
20240816,122600,49927340,2315,2315,2315,2315,11
|
|
20240816,122500,49901875,2305,2305,2305,2305,0
|
|
20240816,122400,49901875,2305,2310,2310,2305,5000
|
|
20240816,122300,38376305,2310,2310,2310,2310,0
|
|
20240816,122200,38376305,2310,2310,2310,2310,0
|
|
20240816,122100,38376305,2310,2310,2310,2310,0
|
|
20240816,122000,38376305,2310,2310,2310,2310,0
|
|
20240816,121900,38376305,2310,2310,2310,2310,1070
|
|
20240816,121800,35904605,2310,2320,2320,2310,21
|
|
20240816,121700,35856085,2305,2310,2310,2305,3010
|
|
20240816,121600,28914130,2310,2315,2315,2310,1000
|
|
20240816,121500,26602285,2315,2325,2325,2315,1400
|
|
20240816,121400,23355905,2325,2325,2325,2325,0
|
|
20240816,121300,23355905,2325,2325,2325,2325,0
|
|
20240816,121200,23355905,2325,2330,2330,2325,800
|
|
20240816,121100,21494365,2340,2340,2340,2340,213
|
|
20240816,121000,20995945,2340,2340,2340,2340,0
|
|
20240816,120900,20995945,2340,2340,2340,2340,0
|
|
20240816,120800,20995945,2340,2340,2340,2340,0
|
|
20240816,120700,20995945,2340,2340,2340,2340,0
|
|
20240816,120600,20995945,2340,2340,2340,2340,0
|
|
20240816,120500,20995945,2340,2340,2340,2340,899
|
|
20240816,120400,18892285,2335,2335,2335,2335,0
|
|
20240816,120300,18892285,2335,2335,2335,2335,102
|
|
20240816,120200,18654115,2325,2325,2325,2325,0
|
|
20240816,120100,18654115,2325,2325,2325,2325,0
|
|
20240816,120000,18654115,2325,2325,2325,2325,0
|
|
20240816,115900,18654115,2325,2325,2325,2325,0
|
|
20240816,115800,18654115,2325,2325,2325,2325,0
|
|
20240816,115700,18654115,2325,2325,2325,2325,0
|
|
20240816,115600,18654115,2325,2325,2325,2325,0
|
|
20240816,115500,18654115,2325,2325,2325,2325,0
|
|
20240816,115400,18654115,2325,2325,2325,2325,0
|
|
20240816,115300,18654115,2325,2325,2325,2325,0
|
|
20240816,115200,18654115,2325,2330,2330,2325,300
|
|
20240816,115100,17956210,2330,2330,2330,2330,0
|
|
20240816,115000,17956210,2330,2330,2330,2330,0
|
|
20240816,114900,17956210,2330,2335,2335,2330,330
|
|
20240816,114800,17186770,2340,2340,2340,2340,10
|
|
20240816,114700,17163370,2340,2340,2340,2340,0
|
|
20240816,114600,17163370,2340,2340,2340,2340,0
|
|
20240816,114500,17163370,2340,2340,2340,2340,1375
|
|
20240816,114400,13945870,2345,2345,2345,2345,0
|
|
20240816,114300,13945870,2345,2345,2345,2345,0
|
|
20240816,114200,13945870,2345,2345,2345,2345,0
|
|
20240816,114100,13945870,2345,2345,2345,2345,0
|
|
20240816,114000,13945870,2345,2345,2345,2345,0
|
|
20240816,113900,13945870,2345,2345,2345,2345,0
|
|
20240816,113800,13945870,2345,2345,2345,2345,1
|
|
20240816,113700,13943525,2345,2345,2345,2345,0
|
|
20240816,113600,13943525,2345,2345,2345,2345,0
|
|
20240816,113500,13943525,2345,2345,2345,2345,0
|
|
20240816,113400,13943525,2345,2345,2345,2345,0
|
|
20240816,113300,13943525,2345,2345,2345,2345,0
|
|
20240816,113200,13943525,2345,2345,2345,2345,0
|
|
20240816,113100,13943525,2345,2345,2345,2345,0
|
|
20240816,113000,13943525,2345,2345,2345,2345,0
|
|
20240816,112900,13943525,2345,2345,2345,2345,0
|
|
20240816,112800,13943525,2345,2345,2345,2345,0
|
|
20240816,112700,13943525,2345,2345,2345,2345,0
|
|
20240816,112600,13943525,2345,2345,2345,2345,0
|
|
20240816,112500,13943525,2345,2345,2345,2345,0
|
|
20240816,112400,13943525,2345,2345,2345,2345,0
|
|
20240816,112300,13943525,2345,2345,2345,2345,1
|
|
20240816,112200,13941180,2345,2345,2345,2345,0
|
|
20240816,112100,13941180,2345,2345,2345,2345,0
|
|
20240816,112000,13941180,2345,2345,2345,2345,0
|
|
20240816,111900,13941180,2345,2345,2345,2345,0
|
|
20240816,111800,13941180,2345,2345,2345,2345,0
|
|
20240816,111700,13941180,2345,2345,2345,2345,0
|
|
20240816,111600,13941180,2345,2345,2345,2345,0
|
|
20240816,111500,13941180,2345,2345,2345,2345,0
|
|
20240816,111400,13941180,2345,2345,2345,2345,0
|
|
20240816,111300,13941180,2345,2345,2345,2345,0
|
|
20240816,111200,13941180,2345,2345,2345,2345,0
|
|
20240816,111100,13941180,2345,2345,2345,2345,0
|
|
20240816,111000,13941180,2345,2345,2345,2345,0
|
|
20240816,110900,13941180,2345,2345,2345,2345,1
|
|
20240816,110800,13938835,2345,2345,2345,2345,0
|
|
20240816,110700,13938835,2345,2345,2345,2345,0
|
|
20240816,110600,13938835,2345,2345,2345,2345,0
|
|
20240816,110500,13938835,2345,2345,2345,2345,10
|
|
20240816,110400,13915385,2345,2345,2345,2345,0
|
|
20240816,110300,13915385,2345,2345,2345,2345,0
|
|
20240816,110200,13915385,2345,2345,2345,2345,0
|
|
20240816,110100,13915385,2345,2345,2345,2345,0
|
|
20240816,110000,13915385,2345,2345,2345,2345,0
|
|
20240816,105900,13915385,2345,2345,2345,2345,0
|
|
20240816,105800,13915385,2345,2345,2345,2345,1
|
|
20240816,105700,13913040,2345,2345,2345,2345,0
|
|
20240816,105600,13913040,2345,2345,2345,2345,0
|
|
20240816,105500,13913040,2345,2345,2345,2345,0
|
|
20240816,105400,13913040,2345,2345,2345,2345,556
|
|
20240816,105300,12609220,2340,2340,2340,2340,5
|
|
20240816,105200,12597520,2340,2340,2340,2340,0
|
|
20240816,105100,12597520,2340,2340,2340,2340,0
|
|
20240816,105000,12597520,2340,2340,2340,2340,0
|
|
20240816,104900,12597520,2340,2340,2340,2340,1
|
|
20240816,104800,12595180,2340,2340,2340,2340,0
|
|
20240816,104700,12595180,2340,2345,2345,2340,162
|
|
20240816,104600,12216095,2345,2345,2345,2345,0
|
|
20240816,104500,12216095,2345,2345,2345,2345,0
|
|
20240816,104400,12216095,2345,2345,2345,2345,0
|
|
20240816,104300,12216095,2345,2345,2345,2345,0
|
|
20240816,104200,12216095,2345,2345,2345,2345,0
|
|
20240816,104100,12216095,2345,2345,2345,2345,0
|
|
20240816,104000,12216095,2345,2345,2345,2345,0
|
|
20240816,103900,12216095,2345,2345,2345,2345,0
|
|
20240816,103800,12216095,2345,2345,2345,2345,0
|
|
20240816,103700,12216095,2345,2345,2345,2345,0
|
|
20240816,103600,12216095,2345,2345,2345,2345,0
|
|
20240816,103500,12216095,2345,2345,2345,2345,0
|
|
20240816,103400,12216095,2345,2345,2345,2345,1170
|
|
20240816,103300,9472445,2350,2350,2350,2350,1
|
|
20240816,103200,9470095,2350,2350,2350,2350,0
|
|
20240816,103100,9470095,2350,2350,2350,2350,0
|
|
20240816,103000,9470095,2350,2350,2350,2350,0
|
|
20240816,102900,9470095,2350,2350,2350,2350,0
|
|
20240816,102800,9470095,2350,2350,2350,2350,2
|
|
20240816,102700,9465395,2350,2350,2350,2350,0
|
|
20240816,102600,9465395,2350,2350,2350,2350,50
|
|
20240816,102500,9347895,2355,2355,2355,2355,0
|
|
20240816,102400,9347895,2355,2355,2355,2355,0
|
|
20240816,102300,9347895,2355,2355,2355,2355,0
|
|
20240816,102200,9347895,2355,2355,2355,2355,0
|
|
20240816,102100,9347895,2355,2355,2355,2355,0
|
|
20240816,102000,9347895,2355,2355,2355,2355,0
|
|
20240816,101900,9347895,2355,2355,2355,2355,0
|
|
20240816,101800,9347895,2355,2355,2355,2355,0
|
|
20240816,101700,9347895,2355,2355,2355,2355,0
|
|
20240816,101600,9347895,2355,2355,2355,2355,0
|
|
20240816,101500,9347895,2355,2355,2355,2355,0
|
|
20240816,101400,9347895,2355,2355,2355,2355,0
|
|
20240816,101300,9347895,2355,2355,2355,2355,5
|
|
20240816,101200,9336120,2355,2355,2355,2355,0
|
|
20240816,101100,9336120,2355,2355,2355,2355,1
|
|
20240816,101000,9333765,2355,2355,2355,2355,0
|
|
20240816,100900,9333765,2355,2355,2355,2355,0
|
|
20240816,100800,9333765,2355,2355,2355,2355,0
|
|
20240816,100700,9333765,2355,2355,2355,2355,0
|
|
20240816,100600,9333765,2355,2355,2355,2355,0
|
|
20240816,100500,9333765,2355,2355,2355,2355,0
|
|
20240816,100400,9333765,2355,2355,2355,2355,45
|
|
20240816,100300,9227790,2355,2355,2355,2355,2
|
|
20240816,100200,9223080,2345,2345,2345,2345,2
|
|
20240816,100100,9218390,2345,2345,2345,2345,0
|
|
20240816,100000,9218390,2345,2345,2345,2345,0
|
|
20240816,095900,9218390,2345,2345,2345,2345,0
|
|
20240816,095800,9218390,2345,2345,2345,2345,0
|
|
20240816,095700,9218390,2345,2345,2345,2345,0
|
|
20240816,095600,9218390,2345,2345,2345,2345,50
|
|
20240816,095500,9101140,2355,2355,2355,2355,2
|
|
20240816,095400,9096430,2350,2350,2350,2350,0
|
|
20240816,095300,9096430,2350,2350,2350,2350,5
|
|
20240816,095200,9084680,2340,2340,2340,2340,0
|
|
20240816,095100,9084680,2340,2340,2340,2340,0
|
|
20240816,095000,9084680,2340,2345,2345,2340,400
|
|
20240816,094900,8148390,2350,2350,2350,2350,50
|
|
20240816,094800,8030890,2350,2350,2350,2350,0
|
|
20240816,094700,8030890,2350,2350,2350,2350,0
|
|
20240816,094600,8030890,2350,2350,2350,2350,0
|
|
20240816,094500,8030890,2350,2345,2350,2345,228
|
|
20240816,094400,7496225,2345,2345,2345,2345,510
|
|
20240816,094300,6300275,2345,2345,2345,2345,0
|
|
20240816,094200,6300275,2345,2345,2345,2345,10
|
|
20240816,094100,6276825,2345,2345,2345,2345,863
|
|
20240816,094000,4253090,2345,2345,2345,2345,0
|
|
20240816,093900,4253090,2345,2345,2345,2345,0
|
|
20240816,093800,4253090,2345,2345,2345,2345,1
|
|
20240816,093700,4250745,2345,2345,2345,2345,315
|
|
20240816,093600,3512070,2350,2350,2350,2350,0
|
|
20240816,093500,3512070,2350,2350,2350,2350,0
|
|
20240816,093400,3512070,2350,2350,2350,2350,72
|
|
20240816,093300,3342870,2350,2350,2350,2350,32
|
|
20240816,093200,3267670,2355,2355,2355,2355,0
|
|
20240816,093100,3267670,2355,2355,2355,2355,0
|
|
20240816,093000,3267670,2355,2355,2355,2355,50
|
|
20240816,092900,3149920,2350,2350,2350,2350,5
|
|
20240816,092800,3138170,2355,2355,2355,2355,0
|
|
20240816,092700,3138170,2355,2350,2355,2350,3
|
|
20240816,092600,3131115,2355,2355,2355,2355,23
|
|
20240816,092500,3076950,2365,2365,2365,2365,50
|
|
20240816,092400,2958700,2365,2365,2365,2365,0
|
|
20240816,092300,2958700,2365,2365,2365,2365,0
|
|
20240816,092200,2958700,2365,2365,2365,2365,50
|
|
20240816,092100,2840450,2360,2360,2360,2360,0
|
|
20240816,092000,2840450,2360,2360,2365,2360,85
|
|
20240816,091900,2639600,2360,2360,2360,2360,0
|
|
20240816,091800,2639600,2360,2360,2360,2360,0
|
|
20240816,091700,2639600,2360,2360,2360,2360,15
|
|
20240816,091600,2604200,2365,2360,2365,2360,21
|
|
20240816,091500,2554560,2365,2365,2365,2365,0
|
|
20240816,091400,2554560,2365,2365,2365,2365,0
|
|
20240816,091300,2554560,2365,2360,2365,2360,12
|
|
20240816,091200,2526205,2365,2365,2365,2365,0
|
|
20240816,091100,2526205,2365,2360,2365,2360,5
|
|
20240816,091000,2514400,2355,2355,2355,2355,0
|
|
20240816,090900,2514400,2355,2355,2355,2355,0
|
|
20240816,090800,2514400,2355,2355,2355,2355,1
|
|
20240816,090700,2512045,2365,2365,2365,2365,3
|
|
20240816,090600,2504950,2365,2365,2365,2365,0
|
|
20240816,090500,2504950,2365,2365,2365,2365,0
|
|
20240816,090400,2504950,2365,2365,2365,2365,0
|
|
20240816,090300,2504950,2365,2365,2365,2365,2
|
|
20240816,090200,2500220,2355,2360,2360,2355,720
|
|
20240816,090100,804510,2355,2355,2355,2355,0
|
|
20240816,090000,804510,2355,2345,2355,2345,343
|