659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,195600,272439780,2170,2170,2170,2170,3950
|
|
20240823,195500,272439780,2170,2170,2170,2170,0
|
|
20240823,195400,272439780,2170,2170,2170,2170,0
|
|
20240823,195300,272439780,2170,2170,2170,2170,0
|
|
20240823,195200,272439780,2170,2170,2170,2170,0
|
|
20240823,195100,272439780,2170,2170,2170,2170,0
|
|
20240823,195000,272439780,2170,2170,2170,2170,0
|
|
20240823,194900,272439780,2170,2170,2170,2170,0
|
|
20240823,194800,272439780,2170,2170,2170,2170,0
|
|
20240823,194700,272439780,2170,2170,2170,2170,0
|
|
20240823,194600,272439780,2170,2170,2170,2170,0
|
|
20240823,194500,272439780,2170,2170,2170,2170,0
|
|
20240823,194400,272439780,2170,2170,2170,2170,0
|
|
20240823,194300,272439780,2170,2170,2170,2170,0
|
|
20240823,194200,272439780,2170,2170,2170,2170,0
|
|
20240823,194100,272439780,2170,2170,2170,2170,0
|
|
20240823,194000,272439780,2170,2170,2170,2170,0
|
|
20240823,193900,272439780,2170,2170,2170,2170,0
|
|
20240823,193800,272439780,2170,2170,2170,2170,0
|
|
20240823,193700,272439780,2170,2170,2170,2170,0
|
|
20240823,193600,272439780,2170,2170,2170,2170,0
|
|
20240823,193500,272439780,2170,2170,2170,2170,0
|
|
20240823,193400,272439780,2170,2170,2170,2170,0
|
|
20240823,193300,272439780,2170,2170,2170,2170,0
|
|
20240823,193200,272439780,2170,2170,2170,2170,0
|
|
20240823,193100,272439780,2170,2170,2170,2170,0
|
|
20240823,193000,272439780,2170,2170,2170,2170,0
|
|
20240823,192900,272439780,2170,2170,2170,2170,0
|
|
20240823,192800,272439780,2170,2170,2170,2170,0
|
|
20240823,192700,272439780,2170,2170,2170,2170,0
|
|
20240823,192600,272439780,2170,2170,2170,2170,3950
|
|
20240823,192500,272439780,2170,2170,2170,2170,0
|
|
20240823,192400,272439780,2170,2170,2170,2170,0
|
|
20240823,192300,272439780,2170,2170,2170,2170,0
|
|
20240823,192200,272439780,2170,2170,2170,2170,0
|
|
20240823,192100,272439780,2170,2170,2170,2170,0
|
|
20240823,192000,272439780,2170,2170,2170,2170,0
|
|
20240823,191900,272439780,2170,2170,2170,2170,0
|
|
20240823,191800,272439780,2170,2170,2170,2170,0
|
|
20240823,191700,272439780,2170,2170,2170,2170,0
|
|
20240823,191600,272439780,2170,2170,2170,2170,0
|
|
20240823,191500,272439780,2170,2170,2170,2170,0
|
|
20240823,191400,272439780,2170,2170,2170,2170,0
|
|
20240823,191300,272439780,2170,2170,2170,2170,0
|
|
20240823,191200,272439780,2170,2170,2170,2170,0
|
|
20240823,191100,272439780,2170,2170,2170,2170,0
|
|
20240823,191000,272439780,2170,2170,2170,2170,0
|
|
20240823,190900,272439780,2170,2170,2170,2170,0
|
|
20240823,190800,272439780,2170,2170,2170,2170,0
|
|
20240823,190700,272439780,2170,2170,2170,2170,0
|
|
20240823,190600,272439780,2170,2170,2170,2170,0
|
|
20240823,190500,272439780,2170,2170,2170,2170,0
|
|
20240823,190400,272439780,2170,2170,2170,2170,0
|
|
20240823,190300,272439780,2170,2170,2170,2170,0
|
|
20240823,190200,272439780,2170,2170,2170,2170,0
|
|
20240823,190100,272439780,2170,2170,2170,2170,0
|
|
20240823,190000,272439780,2170,2170,2170,2170,0
|
|
20240823,185900,272439780,2170,2170,2170,2170,0
|
|
20240823,185800,272439780,2170,2170,2170,2170,0
|
|
20240823,185700,272439780,2170,2170,2170,2170,0
|
|
20240823,185600,272439780,2170,2170,2170,2170,3950
|
|
20240823,185500,272439780,2170,2170,2170,2170,0
|
|
20240823,185400,272439780,2170,2170,2170,2170,0
|
|
20240823,185300,272439780,2170,2170,2170,2170,0
|
|
20240823,185200,272439780,2170,2170,2170,2170,0
|
|
20240823,185100,272439780,2170,2170,2170,2170,0
|
|
20240823,185000,272439780,2170,2170,2170,2170,0
|
|
20240823,184900,272439780,2170,2170,2170,2170,0
|
|
20240823,184800,272439780,2170,2170,2170,2170,0
|
|
20240823,184700,272439780,2170,2170,2170,2170,0
|
|
20240823,184600,272439780,2170,2170,2170,2170,0
|
|
20240823,184500,272439780,2170,2170,2170,2170,0
|
|
20240823,184400,272439780,2170,2170,2170,2170,0
|
|
20240823,184300,272439780,2170,2170,2170,2170,0
|
|
20240823,184200,272439780,2170,2170,2170,2170,0
|
|
20240823,184100,272439780,2170,2170,2170,2170,0
|
|
20240823,184000,272439780,2170,2170,2170,2170,0
|
|
20240823,183900,272439780,2170,2170,2170,2170,0
|
|
20240823,183800,272439780,2170,2170,2170,2170,0
|
|
20240823,183700,272439780,2170,2170,2170,2170,0
|
|
20240823,183600,272439780,2170,2170,2170,2170,0
|
|
20240823,183500,272439780,2170,2170,2170,2170,0
|
|
20240823,183400,272439780,2170,2170,2170,2170,0
|
|
20240823,183300,272439780,2170,2170,2170,2170,0
|
|
20240823,183200,272439780,2170,2170,2170,2170,0
|
|
20240823,183100,272439780,2170,2170,2170,2170,0
|
|
20240823,183000,272439780,2170,2170,2170,2170,0
|
|
20240823,182900,272439780,2170,2170,2170,2170,0
|
|
20240823,182800,272439780,2170,2170,2170,2170,0
|
|
20240823,182700,272439780,2170,2170,2170,2170,0
|
|
20240823,182600,272439780,2170,2170,2170,2170,3950
|
|
20240823,182500,272439780,2170,2170,2170,2170,0
|
|
20240823,182400,272439780,2170,2170,2170,2170,0
|
|
20240823,182300,272439780,2170,2170,2170,2170,0
|
|
20240823,182200,272439780,2170,2170,2170,2170,0
|
|
20240823,182100,272439780,2170,2170,2170,2170,0
|
|
20240823,182000,272439780,2170,2170,2170,2170,0
|
|
20240823,181900,272439780,2170,2170,2170,2170,0
|
|
20240823,181800,272439780,2170,2170,2170,2170,0
|
|
20240823,181700,272439780,2170,2170,2170,2170,0
|
|
20240823,181600,272439780,2170,2170,2170,2170,0
|
|
20240823,181500,272439780,2170,2170,2170,2170,0
|
|
20240823,181400,272439780,2170,2170,2170,2170,0
|
|
20240823,181300,272439780,2170,2170,2170,2170,0
|
|
20240823,181200,272439780,2170,2170,2170,2170,0
|
|
20240823,181100,272439780,2170,2170,2170,2170,0
|
|
20240823,181000,272439780,2170,2170,2170,2170,0
|
|
20240823,180900,272439780,2170,2170,2170,2170,0
|
|
20240823,180800,272439780,2170,2170,2170,2170,0
|
|
20240823,180700,272439780,2170,2170,2170,2170,0
|
|
20240823,180600,272439780,2170,2170,2170,2170,0
|
|
20240823,180500,272439780,2170,2170,2170,2170,0
|
|
20240823,180400,272439780,2170,2170,2170,2170,0
|
|
20240823,180300,272439780,2170,2170,2170,2170,0
|
|
20240823,180200,272439780,2170,2170,2170,2170,0
|
|
20240823,180100,272439780,2170,2170,2170,2170,0
|
|
20240823,180000,272439780,2170,2170,2170,2170,0
|
|
20240823,175900,272439780,2170,2170,2170,2170,0
|
|
20240823,175800,272439780,2170,2170,2170,2170,0
|
|
20240823,175700,272439780,2170,2170,2170,2170,0
|
|
20240823,175600,272439780,2170,2170,2170,2170,3950
|
|
20240823,175500,272439780,2170,2170,2170,2170,0
|
|
20240823,175400,272439780,2170,2170,2170,2170,0
|
|
20240823,175300,272439780,2170,2170,2170,2170,0
|
|
20240823,175200,272439780,2170,2170,2170,2170,0
|
|
20240823,175100,272439780,2170,2170,2170,2170,0
|
|
20240823,175000,272439780,2170,2170,2170,2170,0
|
|
20240823,174900,272439780,2170,2170,2170,2170,0
|
|
20240823,174800,272439780,2170,2170,2170,2170,0
|
|
20240823,174700,272439780,2170,2170,2170,2170,0
|
|
20240823,174600,272439780,2170,2170,2170,2170,0
|
|
20240823,174500,272439780,2170,2170,2170,2170,0
|
|
20240823,174400,272439780,2170,2170,2170,2170,0
|
|
20240823,174300,272439780,2170,2170,2170,2170,0
|
|
20240823,174200,272439780,2170,2170,2170,2170,0
|
|
20240823,174100,272439780,2170,2170,2170,2170,0
|
|
20240823,174000,272439780,2170,2170,2170,2170,0
|
|
20240823,173900,272439780,2170,2170,2170,2170,0
|
|
20240823,173800,272439780,2170,2170,2170,2170,0
|
|
20240823,173700,272439780,2170,2170,2170,2170,0
|
|
20240823,173600,272439780,2170,2170,2170,2170,0
|
|
20240823,173500,272439780,2170,2170,2170,2170,0
|
|
20240823,173400,272439780,2170,2170,2170,2170,0
|
|
20240823,173300,272439780,2170,2170,2170,2170,0
|
|
20240823,173200,272439780,2170,2170,2170,2170,0
|
|
20240823,173100,272439780,2170,2170,2170,2170,0
|
|
20240823,173000,272439780,2170,2170,2170,2170,0
|
|
20240823,172900,272439780,2170,2170,2170,2170,0
|
|
20240823,172800,272439780,2170,2170,2170,2170,0
|
|
20240823,172700,272439780,2170,2170,2170,2170,0
|
|
20240823,172600,272439780,2170,2170,2170,2170,3950
|
|
20240823,172500,272439780,2170,2170,2170,2170,0
|
|
20240823,172400,272439780,2170,2170,2170,2170,0
|
|
20240823,172300,272439780,2170,2170,2170,2170,0
|
|
20240823,172200,272439780,2170,2170,2170,2170,0
|
|
20240823,172100,272439780,2170,2170,2170,2170,0
|
|
20240823,172000,272439780,2170,2170,2170,2170,0
|
|
20240823,171900,272439780,2170,2170,2170,2170,0
|
|
20240823,171800,272439780,2170,2170,2170,2170,0
|
|
20240823,171700,272439780,2170,2170,2170,2170,0
|
|
20240823,171600,272439780,2170,2170,2170,2170,0
|
|
20240823,171500,272439780,2170,2170,2170,2170,0
|
|
20240823,171400,272439780,2170,2170,2170,2170,0
|
|
20240823,171300,272439780,2170,2170,2170,2170,0
|
|
20240823,171200,272439780,2170,2170,2170,2170,0
|
|
20240823,171100,272439780,2170,2170,2170,2170,0
|
|
20240823,171000,272439780,2170,2170,2170,2170,0
|
|
20240823,170900,272439780,2170,2170,2170,2170,0
|
|
20240823,170800,272439780,2170,2170,2170,2170,0
|
|
20240823,170700,272439780,2170,2170,2170,2170,0
|
|
20240823,170600,272439780,2170,2170,2170,2170,0
|
|
20240823,170500,272439780,2170,2170,2170,2170,0
|
|
20240823,170400,272439780,2170,2170,2170,2170,0
|
|
20240823,170300,272439780,2170,2170,2170,2170,0
|
|
20240823,170200,272439780,2170,2170,2170,2170,0
|
|
20240823,170100,272439780,2170,2170,2170,2170,0
|
|
20240823,170000,272439780,2170,2170,2170,2170,0
|
|
20240823,165900,272439780,2170,2170,2170,2170,0
|
|
20240823,165800,272439780,2170,2170,2170,2170,0
|
|
20240823,165700,272439780,2170,2170,2170,2170,0
|
|
20240823,165600,272439780,2170,2170,2170,2170,3950
|
|
20240823,165500,272439780,2170,2170,2170,2170,0
|
|
20240823,165400,272439780,2170,2170,2170,2170,0
|
|
20240823,165300,272439780,2170,2170,2170,2170,0
|
|
20240823,165200,272439780,2170,2170,2170,2170,0
|
|
20240823,165100,272439780,2170,2170,2170,2170,0
|
|
20240823,165000,272439780,2170,2170,2170,2170,0
|
|
20240823,164900,272439780,2170,2170,2170,2170,0
|
|
20240823,164800,272439780,2170,2170,2170,2170,0
|
|
20240823,164700,272439780,2170,2170,2170,2170,0
|
|
20240823,164600,272439780,2170,2170,2170,2170,0
|
|
20240823,164500,272439780,2170,2170,2170,2170,0
|
|
20240823,164400,272439780,2170,2170,2170,2170,0
|
|
20240823,164300,272439780,2170,2170,2170,2170,0
|
|
20240823,164200,272439780,2170,2170,2170,2170,0
|
|
20240823,164100,272439780,2170,2170,2170,2170,0
|
|
20240823,164000,272439780,2170,2170,2170,2170,0
|
|
20240823,163900,272439780,2170,2170,2170,2170,0
|
|
20240823,163800,272439780,2170,2170,2170,2170,0
|
|
20240823,163700,272439780,2170,2170,2170,2170,0
|
|
20240823,163600,272439780,2170,2170,2170,2170,0
|
|
20240823,163500,272439780,2170,2170,2170,2170,0
|
|
20240823,163400,272439780,2170,2170,2170,2170,0
|
|
20240823,163300,272439780,2170,2170,2170,2170,0
|
|
20240823,163200,272439780,2170,2170,2170,2170,0
|
|
20240823,163100,272439780,2170,2170,2170,2170,0
|
|
20240823,163000,272439780,2170,2170,2170,2170,0
|
|
20240823,162900,272439780,2170,2170,2170,2170,0
|
|
20240823,162800,272439780,2170,2170,2170,2170,0
|
|
20240823,162700,272439780,2170,2170,2170,2170,0
|
|
20240823,162600,272439780,2170,2170,2170,2170,3950
|
|
20240823,162500,272439780,2170,2170,2170,2170,0
|
|
20240823,162400,272439780,2170,2170,2170,2170,0
|
|
20240823,162300,272439780,2170,2170,2170,2170,0
|
|
20240823,162200,272439780,2170,2170,2170,2170,0
|
|
20240823,162100,272439780,2170,2170,2170,2170,0
|
|
20240823,162000,272439780,2170,2170,2170,2170,0
|
|
20240823,161900,272439780,2170,2170,2170,2170,0
|
|
20240823,161800,272439780,2170,2170,2170,2170,0
|
|
20240823,161700,272439780,2170,2170,2170,2170,0
|
|
20240823,161600,272439780,2170,2170,2170,2170,0
|
|
20240823,161500,272439780,2170,2170,2170,2170,0
|
|
20240823,161400,272439780,2170,2170,2170,2170,0
|
|
20240823,161300,272439780,2170,2170,2170,2170,0
|
|
20240823,161200,272439780,2170,2170,2170,2170,0
|
|
20240823,161100,272439780,2170,2170,2170,2170,0
|
|
20240823,161000,272439780,2170,2170,2170,2170,0
|
|
20240823,160900,272439780,2170,2170,2170,2170,0
|
|
20240823,160800,272439780,2170,2170,2170,2170,0
|
|
20240823,160700,272439780,2170,2170,2170,2170,0
|
|
20240823,160600,272439780,2170,2170,2170,2170,0
|
|
20240823,160500,272439780,2170,2170,2170,2170,0
|
|
20240823,160400,272439780,2170,2170,2170,2170,0
|
|
20240823,160300,272439780,2170,2170,2170,2170,0
|
|
20240823,160200,272439780,2170,2170,2170,2170,0
|
|
20240823,160100,272439780,2170,2170,2170,2170,0
|
|
20240823,160000,272439780,2170,2170,2170,2170,0
|
|
20240823,155900,272439780,2170,2170,2170,2170,0
|
|
20240823,155800,272439780,2170,2170,2170,2170,0
|
|
20240823,155700,272439780,2170,2170,2170,2170,0
|
|
20240823,155600,272439780,2170,2170,2170,2170,3950
|
|
20240823,155500,272439780,2170,2170,2170,2170,0
|
|
20240823,155400,272439780,2170,2170,2170,2170,0
|
|
20240823,155300,272439780,2170,2170,2170,2170,0
|
|
20240823,155200,272439780,2170,2170,2170,2170,0
|
|
20240823,155100,272439780,2170,2170,2170,2170,0
|
|
20240823,155000,272439780,2170,2170,2170,2170,0
|
|
20240823,154900,272439780,2170,2170,2170,2170,0
|
|
20240823,154800,272439780,2170,2170,2170,2170,0
|
|
20240823,154700,272439780,2170,2170,2170,2170,0
|
|
20240823,154600,272439780,2170,2170,2170,2170,0
|
|
20240823,154500,272439780,2170,2170,2170,2170,0
|
|
20240823,154400,272439780,2170,2170,2170,2170,0
|
|
20240823,154300,272439780,2170,2170,2170,2170,0
|
|
20240823,154200,272439780,2170,2170,2170,2170,0
|
|
20240823,154100,272439780,2170,2170,2170,2170,0
|
|
20240823,154000,272439780,2170,2170,2170,2170,0
|
|
20240823,153900,272439780,2170,2170,2170,2170,0
|
|
20240823,153800,272439780,2170,2170,2170,2170,0
|
|
20240823,153700,272439780,2170,2170,2170,2170,0
|
|
20240823,153600,272439780,2170,2170,2170,2170,0
|
|
20240823,153500,272439780,2170,2170,2170,2170,0
|
|
20240823,153400,272439780,2170,2170,2170,2170,0
|
|
20240823,153300,272439780,2170,2170,2170,2170,0
|
|
20240823,153200,272439780,2170,2170,2170,2170,0
|
|
20240823,153100,272439780,2170,2170,2170,2170,0
|
|
20240823,153000,272439780,2170,2170,2170,2170,3950
|
|
20240823,152900,263868280,2210,2210,2210,2210,0
|
|
20240823,152800,263868280,2210,2210,2210,2210,0
|
|
20240823,152700,263868280,2210,2210,2210,2210,0
|
|
20240823,152600,263868280,2210,2210,2210,2210,0
|
|
20240823,152500,263868280,2210,2210,2210,2210,0
|
|
20240823,152400,263868280,2210,2210,2210,2210,0
|
|
20240823,152300,263868280,2210,2210,2210,2210,0
|
|
20240823,152200,263868280,2210,2210,2210,2210,0
|
|
20240823,152100,263868280,2210,2210,2210,2210,0
|
|
20240823,152000,263868280,2210,2210,2210,2210,0
|
|
20240823,151900,263868280,2210,2210,2210,2210,25
|
|
20240823,151800,263813030,2195,2210,2210,2195,339
|
|
20240823,151700,263066295,2210,2210,2210,2210,2
|
|
20240823,151600,263061875,2205,2205,2205,2205,1
|
|
20240823,151500,263059670,2205,2205,2205,2205,21
|
|
20240823,151400,263013365,2210,2210,2210,2210,0
|
|
20240823,151300,263013365,2210,2210,2210,2210,14
|
|
20240823,151200,262982425,2205,2205,2205,2205,0
|
|
20240823,151100,262982425,2205,2205,2205,2205,113
|
|
20240823,151000,262733260,2210,2210,2210,2210,0
|
|
20240823,150900,262733260,2210,2210,2210,2210,0
|
|
20240823,150800,262733260,2210,2210,2210,2210,0
|
|
20240823,150700,262733260,2210,2210,2210,2210,0
|
|
20240823,150600,262733260,2210,2210,2210,2210,0
|
|
20240823,150500,262733260,2210,2210,2210,2210,0
|
|
20240823,150400,262733260,2210,2210,2210,2210,0
|
|
20240823,150300,262733260,2210,2210,2210,2210,0
|
|
20240823,150200,262733260,2210,2210,2210,2210,0
|
|
20240823,150100,262733260,2210,2210,2210,2210,0
|
|
20240823,150000,262733260,2210,2210,2210,2210,0
|
|
20240823,145900,262733260,2210,2210,2210,2210,0
|
|
20240823,145800,262733260,2210,2210,2210,2210,0
|
|
20240823,145700,262733260,2210,2210,2210,2210,0
|
|
20240823,145600,262733260,2210,2210,2210,2210,0
|
|
20240823,145500,262733260,2210,2210,2210,2210,0
|
|
20240823,145400,262733260,2210,2210,2210,2210,72
|
|
20240823,145300,262574140,2210,2210,2210,2210,0
|
|
20240823,145200,262574140,2210,2205,2210,2205,178
|
|
20240823,145100,262180960,2205,2200,2205,2200,425
|
|
20240823,145000,261245660,2205,2205,2205,2205,309
|
|
20240823,144900,260564315,2205,2205,2205,2205,0
|
|
20240823,144800,260564315,2205,2205,2205,2205,0
|
|
20240823,144700,260564315,2205,2205,2205,2205,0
|
|
20240823,144600,260564315,2205,2205,2205,2205,0
|
|
20240823,144500,260564315,2205,2205,2205,2205,0
|
|
20240823,144400,260564315,2205,2205,2205,2205,0
|
|
20240823,144300,260564315,2205,2205,2205,2205,3
|
|
20240823,144200,260557700,2210,2210,2210,2210,0
|
|
20240823,144100,260557700,2210,2210,2210,2210,0
|
|
20240823,144000,260557700,2210,2210,2210,2210,0
|
|
20240823,143900,260557700,2210,2210,2210,2210,0
|
|
20240823,143800,260557700,2210,2210,2210,2210,14
|
|
20240823,143700,260526760,2210,2210,2210,2210,18
|
|
20240823,143600,260486980,2210,2210,2210,2210,0
|
|
20240823,143500,260486980,2210,2210,2210,2210,0
|
|
20240823,143400,260486980,2210,2210,2210,2210,0
|
|
20240823,143300,260486980,2210,2210,2210,2210,0
|
|
20240823,143200,260486980,2210,2210,2210,2210,0
|
|
20240823,143100,260486980,2210,2210,2210,2210,0
|
|
20240823,143000,260486980,2210,2210,2210,2210,0
|
|
20240823,142900,260486980,2210,2210,2210,2210,0
|
|
20240823,142800,260486980,2210,2210,2210,2210,0
|
|
20240823,142700,260486980,2210,2210,2210,2210,0
|
|
20240823,142600,260486980,2210,2210,2210,2210,0
|
|
20240823,142500,260486980,2210,2205,2210,2205,667
|
|
20240823,142400,259016135,2210,2210,2210,2210,0
|
|
20240823,142300,259016135,2210,2210,2210,2210,0
|
|
20240823,142200,259016135,2210,2210,2210,2210,3
|
|
20240823,142100,259009505,2210,2210,2210,2210,5
|
|
20240823,142000,258998455,2210,2210,2210,2210,0
|
|
20240823,141900,258998455,2210,2210,2210,2210,1
|
|
20240823,141800,258996245,2205,2205,2205,2205,0
|
|
20240823,141700,258996245,2205,2205,2205,2205,0
|
|
20240823,141600,258996245,2205,2205,2205,2205,0
|
|
20240823,141500,258996245,2205,2205,2205,2205,0
|
|
20240823,141400,258996245,2205,2205,2205,2205,0
|
|
20240823,141300,258996245,2205,2205,2205,2205,0
|
|
20240823,141200,258996245,2205,2210,2210,2205,190
|
|
20240823,141100,258576435,2210,2210,2210,2210,0
|
|
20240823,141000,258576435,2210,2210,2210,2210,0
|
|
20240823,140900,258576435,2210,2210,2210,2210,0
|
|
20240823,140800,258576435,2210,2210,2210,2210,0
|
|
20240823,140700,258576435,2210,2210,2210,2210,0
|
|
20240823,140600,258576435,2210,2210,2210,2210,0
|
|
20240823,140500,258576435,2210,2210,2210,2210,0
|
|
20240823,140400,258576435,2210,2210,2210,2210,0
|
|
20240823,140300,258576435,2210,2210,2210,2210,0
|
|
20240823,140200,258576435,2210,2210,2210,2210,0
|
|
20240823,140100,258576435,2210,2210,2210,2210,0
|
|
20240823,140000,258576435,2210,2210,2210,2210,320
|
|
20240823,135900,257869235,2220,2220,2220,2220,0
|
|
20240823,135800,257869235,2220,2220,2220,2220,0
|
|
20240823,135700,257869235,2220,2220,2220,2220,0
|
|
20240823,135600,257869235,2220,2220,2220,2220,0
|
|
20240823,135500,257869235,2220,2220,2220,2220,0
|
|
20240823,135400,257869235,2220,2220,2220,2220,0
|
|
20240823,135300,257869235,2220,2220,2220,2220,0
|
|
20240823,135200,257869235,2220,2220,2220,2220,0
|
|
20240823,135100,257869235,2220,2220,2220,2220,0
|
|
20240823,135000,257869235,2220,2220,2220,2220,0
|
|
20240823,134900,257869235,2220,2220,2220,2220,0
|
|
20240823,134800,257869235,2220,2220,2220,2220,0
|
|
20240823,134700,257869235,2220,2220,2220,2220,0
|
|
20240823,134600,257869235,2220,2220,2220,2220,0
|
|
20240823,134500,257869235,2220,2220,2220,2220,0
|
|
20240823,134400,257869235,2220,2220,2220,2220,0
|
|
20240823,134300,257869235,2220,2220,2220,2220,0
|
|
20240823,134200,257869235,2220,2220,2220,2220,0
|
|
20240823,134100,257869235,2220,2220,2220,2220,0
|
|
20240823,134000,257869235,2220,2220,2220,2220,0
|
|
20240823,133900,257869235,2220,2220,2220,2220,0
|
|
20240823,133800,257869235,2220,2220,2220,2220,0
|
|
20240823,133700,257869235,2220,2220,2220,2220,50
|
|
20240823,133600,257758235,2220,2220,2220,2220,0
|
|
20240823,133500,257758235,2220,2220,2220,2220,0
|
|
20240823,133400,257758235,2220,2220,2220,2220,0
|
|
20240823,133300,257758235,2220,2220,2220,2220,0
|
|
20240823,133200,257758235,2220,2220,2220,2220,0
|
|
20240823,133100,257758235,2220,2220,2220,2220,0
|
|
20240823,133000,257758235,2220,2220,2220,2220,0
|
|
20240823,132900,257758235,2220,2220,2220,2220,5
|
|
20240823,132800,257747135,2220,2220,2220,2220,0
|
|
20240823,132700,257747135,2220,2210,2220,2210,2
|
|
20240823,132600,257742705,2210,2210,2210,2210,0
|
|
20240823,132500,257742705,2210,2210,2210,2210,0
|
|
20240823,132400,257742705,2210,2210,2210,2210,0
|
|
20240823,132300,257742705,2210,2210,2210,2210,0
|
|
20240823,132200,257742705,2210,2210,2210,2210,0
|
|
20240823,132100,257742705,2210,2210,2210,2210,0
|
|
20240823,132000,257742705,2210,2210,2210,2210,0
|
|
20240823,131900,257742705,2210,2210,2210,2210,332
|
|
20240823,131800,257008985,2210,2215,2215,2210,122
|
|
20240823,131700,256738820,2215,2215,2215,2215,0
|
|
20240823,131600,256738820,2215,2215,2215,2215,0
|
|
20240823,131500,256738820,2215,2215,2215,2215,0
|
|
20240823,131400,256738820,2215,2215,2215,2215,0
|
|
20240823,131300,256738820,2215,2215,2215,2215,4
|
|
20240823,131200,256729960,2220,2220,2220,2220,10
|
|
20240823,131100,256707760,2215,2215,2215,2215,0
|
|
20240823,131000,256707760,2215,2215,2215,2215,0
|
|
20240823,130900,256707760,2215,2215,2215,2215,0
|
|
20240823,130800,256707760,2215,2215,2215,2215,0
|
|
20240823,130700,256707760,2215,2215,2215,2215,0
|
|
20240823,130600,256707760,2215,2215,2215,2215,0
|
|
20240823,130500,256707760,2215,2215,2215,2215,0
|
|
20240823,130400,256707760,2215,2215,2215,2215,4
|
|
20240823,130300,256698900,2215,2215,2215,2215,6
|
|
20240823,130200,256685610,2215,2215,2215,2215,0
|
|
20240823,130100,256685610,2215,2215,2215,2215,0
|
|
20240823,130000,256685610,2215,2215,2215,2215,146
|
|
20240823,125900,256362220,2220,2220,2220,2220,0
|
|
20240823,125800,256362220,2220,2220,2220,2220,0
|
|
20240823,125700,256362220,2220,2220,2220,2220,0
|
|
20240823,125600,256362220,2220,2220,2220,2220,0
|
|
20240823,125500,256362220,2220,2220,2220,2220,0
|
|
20240823,125400,256362220,2220,2220,2220,2220,0
|
|
20240823,125300,256362220,2220,2220,2220,2220,0
|
|
20240823,125200,256362220,2220,2220,2220,2220,4
|
|
20240823,125100,256353340,2220,2220,2220,2220,0
|
|
20240823,125000,256353340,2220,2220,2220,2220,97
|
|
20240823,124900,256138000,2215,2215,2215,2215,2
|
|
20240823,124800,256133570,2210,2210,2210,2210,0
|
|
20240823,124700,256133570,2210,2210,2210,2210,0
|
|
20240823,124600,256133570,2210,2210,2210,2210,0
|
|
20240823,124500,256133570,2210,2210,2210,2210,0
|
|
20240823,124400,256133570,2210,2210,2210,2210,0
|
|
20240823,124300,256133570,2210,2210,2210,2210,0
|
|
20240823,124200,256133570,2210,2210,2210,2210,48
|
|
20240823,124100,256027490,2220,2220,2220,2220,0
|
|
20240823,124000,256027490,2220,2220,2220,2220,0
|
|
20240823,123900,256027490,2220,2220,2220,2220,0
|
|
20240823,123800,256027490,2220,2220,2220,2220,0
|
|
20240823,123700,256027490,2220,2220,2220,2220,0
|
|
20240823,123600,256027490,2220,2220,2220,2220,0
|
|
20240823,123500,256027490,2220,2220,2220,2220,0
|
|
20240823,123400,256027490,2220,2220,2220,2220,0
|
|
20240823,123300,256027490,2220,2220,2220,2220,0
|
|
20240823,123200,256027490,2220,2220,2220,2220,0
|
|
20240823,123100,256027490,2220,2220,2220,2220,0
|
|
20240823,123000,256027490,2220,2220,2220,2220,0
|
|
20240823,122900,256027490,2220,2220,2220,2220,0
|
|
20240823,122800,256027490,2220,2220,2220,2220,0
|
|
20240823,122700,256027490,2220,2220,2220,2220,0
|
|
20240823,122600,256027490,2220,2220,2220,2220,0
|
|
20240823,122500,256027490,2220,2220,2220,2220,0
|
|
20240823,122400,256027490,2220,2220,2220,2220,0
|
|
20240823,122300,256027490,2220,2220,2220,2220,2
|
|
20240823,122200,256023050,2220,2220,2220,2220,2
|
|
20240823,122100,256018610,2215,2215,2215,2215,0
|
|
20240823,122000,256018610,2215,2215,2215,2215,0
|
|
20240823,121900,256018610,2215,2215,2215,2215,0
|
|
20240823,121800,256018610,2215,2215,2215,2215,0
|
|
20240823,121700,256018610,2215,2215,2215,2215,0
|
|
20240823,121600,256018610,2215,2215,2215,2215,0
|
|
20240823,121500,256018610,2215,2215,2215,2215,1
|
|
20240823,121400,256016395,2215,2215,2215,2215,0
|
|
20240823,121300,256016395,2215,2215,2215,2215,6
|
|
20240823,121200,256003105,2215,2215,2215,2215,0
|
|
20240823,121100,256003105,2215,2215,2215,2215,0
|
|
20240823,121000,256003105,2215,2215,2215,2215,0
|
|
20240823,120900,256003105,2215,2215,2215,2215,0
|
|
20240823,120800,256003105,2215,2215,2215,2215,0
|
|
20240823,120700,256003105,2215,2215,2215,2215,6
|
|
20240823,120600,255989815,2215,2215,2215,2215,0
|
|
20240823,120500,255989815,2215,2215,2215,2215,380
|
|
20240823,120400,255148115,2215,2215,2215,2215,0
|
|
20240823,120300,255148115,2215,2215,2215,2215,0
|
|
20240823,120200,255148115,2215,2215,2215,2215,0
|
|
20240823,120100,255148115,2215,2215,2215,2215,0
|
|
20240823,120000,255148115,2215,2215,2215,2215,0
|
|
20240823,115900,255148115,2215,2215,2215,2215,0
|
|
20240823,115800,255148115,2215,2215,2215,2215,0
|
|
20240823,115700,255148115,2215,2215,2215,2215,0
|
|
20240823,115600,255148115,2215,2215,2215,2215,0
|
|
20240823,115500,255148115,2215,2215,2215,2215,1
|
|
20240823,115400,255145900,2215,2215,2215,2215,1
|
|
20240823,115300,255143685,2215,2215,2215,2215,0
|
|
20240823,115200,255143685,2215,2215,2215,2215,0
|
|
20240823,115100,255143685,2215,2215,2215,2215,0
|
|
20240823,115000,255143685,2215,2215,2215,2215,0
|
|
20240823,114900,255143685,2215,2215,2215,2215,0
|
|
20240823,114800,255143685,2215,2215,2215,2215,0
|
|
20240823,114700,255143685,2215,2215,2215,2215,189
|
|
20240823,114600,254725050,2215,2215,2215,2215,0
|
|
20240823,114500,254725050,2215,2215,2215,2215,0
|
|
20240823,114400,254725050,2215,2215,2215,2215,0
|
|
20240823,114300,254725050,2215,2215,2215,2215,0
|
|
20240823,114200,254725050,2215,2215,2215,2215,0
|
|
20240823,114100,254725050,2215,2215,2215,2215,0
|
|
20240823,114000,254725050,2215,2215,2215,2215,400
|
|
20240823,113900,253839050,2220,2215,2220,2215,53
|
|
20240823,113800,253721640,2220,2220,2220,2220,0
|
|
20240823,113700,253721640,2220,2220,2220,2220,0
|
|
20240823,113600,253721640,2220,2220,2220,2220,8
|
|
20240823,113500,253703880,2220,2220,2220,2220,443
|
|
20240823,113400,252720420,2220,2220,2220,2220,0
|
|
20240823,113300,252720420,2220,2220,2220,2220,0
|
|
20240823,113200,252720420,2220,2220,2220,2220,0
|
|
20240823,113100,252720420,2220,2220,2220,2220,20
|
|
20240823,113000,252676020,2220,2220,2220,2220,12
|
|
20240823,112900,252649380,2220,2220,2220,2220,0
|
|
20240823,112800,252649380,2220,2220,2220,2220,0
|
|
20240823,112700,252649380,2220,2220,2220,2220,0
|
|
20240823,112600,252649380,2220,2220,2220,2220,0
|
|
20240823,112500,252649380,2220,2220,2220,2220,0
|
|
20240823,112400,252649380,2220,2220,2220,2220,74
|
|
20240823,112300,252485100,2225,2225,2225,2225,0
|
|
20240823,112200,252485100,2225,2225,2225,2225,0
|
|
20240823,112100,252485100,2225,2225,2225,2225,0
|
|
20240823,112000,252485100,2225,2225,2225,2225,0
|
|
20240823,111900,252485100,2225,2225,2225,2225,0
|
|
20240823,111800,252485100,2225,2225,2225,2225,0
|
|
20240823,111700,252485100,2225,2225,2225,2225,321
|
|
20240823,111600,251770875,2225,2225,2225,2225,20
|
|
20240823,111500,251726375,2225,2225,2225,2225,0
|
|
20240823,111400,251726375,2225,2225,2225,2225,0
|
|
20240823,111300,251726375,2225,2225,2225,2225,0
|
|
20240823,111200,251726375,2225,2225,2225,2225,60
|
|
20240823,111100,251592875,2225,2225,2225,2225,20
|
|
20240823,111000,251548375,2225,2225,2225,2225,40
|
|
20240823,110900,251459375,2225,2225,2225,2225,21
|
|
20240823,110800,251412650,2235,2230,2235,2230,31
|
|
20240823,110700,251343500,2225,2240,2240,2225,1820
|
|
20240823,110600,247287550,2245,2245,2245,2245,0
|
|
20240823,110500,247287550,2245,2245,2245,2245,0
|
|
20240823,110400,247287550,2245,2245,2245,2245,0
|
|
20240823,110300,247287550,2245,2245,2245,2245,0
|
|
20240823,110200,247287550,2245,2245,2245,2245,0
|
|
20240823,110100,247287550,2245,2245,2245,2245,0
|
|
20240823,110000,247287550,2245,2245,2245,2245,0
|
|
20240823,105900,247287550,2245,2250,2250,2245,84
|
|
20240823,105800,247098810,2250,2250,2250,2250,1
|
|
20240823,105700,247096560,2250,2250,2250,2250,100
|
|
20240823,105600,246871560,2250,2250,2250,2250,0
|
|
20240823,105500,246871560,2250,2250,2250,2250,1
|
|
20240823,105400,246869310,2260,2260,2260,2260,0
|
|
20240823,105300,246869310,2260,2260,2260,2260,176
|
|
20240823,105200,246471550,2260,2260,2260,2260,0
|
|
20240823,105100,246471550,2260,2260,2260,2260,0
|
|
20240823,105000,246471550,2260,2250,2260,2250,103
|
|
20240823,104900,246239770,2260,2260,2260,2260,15
|
|
20240823,104800,246205870,2255,2255,2255,2255,0
|
|
20240823,104700,246205870,2255,2255,2255,2255,101
|
|
20240823,104600,245978115,2260,2260,2260,2260,189
|
|
20240823,104500,245550975,2260,2260,2260,2260,2
|
|
20240823,104400,245546455,2260,2265,2265,2260,318
|
|
20240823,104300,244827475,2265,2265,2265,2265,40
|
|
20240823,104200,244736875,2260,2260,2260,2260,111
|
|
20240823,104100,244486015,2265,2265,2265,2265,441
|
|
20240823,104000,243487150,2265,2265,2265,2265,0
|
|
20240823,103900,243487150,2265,2265,2265,2265,0
|
|
20240823,103800,243487150,2265,2265,2265,2265,0
|
|
20240823,103700,243487150,2265,2265,2265,2265,2
|
|
20240823,103600,243482620,2260,2265,2265,2260,296
|
|
20240823,103500,242813390,2265,2265,2265,2265,200
|
|
20240823,103400,242360390,2270,2270,2270,2270,0
|
|
20240823,103300,242360390,2270,2270,2270,2270,0
|
|
20240823,103200,242360390,2270,2270,2270,2270,0
|
|
20240823,103100,242360390,2270,2270,2270,2270,0
|
|
20240823,103000,242360390,2270,2270,2270,2270,8
|
|
20240823,102900,242342230,2270,2275,2275,2270,110
|
|
20240823,102800,242092480,2280,2280,2280,2280,10
|
|
20240823,102700,242069680,2290,2290,2290,2290,0
|
|
20240823,102600,242069680,2290,2275,2290,2265,786
|
|
20240823,102500,240281065,2275,2275,2275,2275,1256
|
|
20240823,102400,237423665,2275,2275,2275,2265,1583
|
|
20240823,102300,233829370,2275,2290,2290,2275,57
|
|
20240823,102200,233699075,2300,2280,2300,2280,988
|
|
20240823,102100,231436965,2270,2285,2285,2270,675
|
|
20240823,102000,229904625,2280,2255,2280,2255,921
|
|
20240823,101900,227816410,2255,2250,2255,2250,908
|
|
20240823,101800,225773400,2255,2255,2255,2255,100
|
|
20240823,101700,225547900,2265,2265,2265,2265,0
|
|
20240823,101600,225547900,2265,2265,2265,2265,0
|
|
20240823,101500,225547900,2265,2255,2265,2255,32
|
|
20240823,101400,225475450,2250,2255,2265,2250,745
|
|
20240823,101300,223788640,2250,2245,2250,2245,335
|
|
20240823,101200,223036135,2245,2245,2245,2245,82
|
|
20240823,101100,222852045,2245,2240,2245,2240,425
|
|
20240823,101000,221899955,2230,2240,2240,2230,1456
|
|
20240823,100900,218652370,2240,2240,2240,2240,151
|
|
20240823,100800,218314130,2240,2240,2240,2240,0
|
|
20240823,100700,218314130,2240,2240,2240,2240,145
|
|
20240823,100600,217989330,2255,2240,2255,2240,1006
|
|
20240823,100500,215725865,2235,2235,2250,2235,189
|
|
20240823,100400,215302090,2235,2220,2235,2220,1598
|
|
20240823,100300,211742305,2225,2215,2225,2215,368
|
|
20240823,100200,210923940,2205,2205,2205,2205,0
|
|
20240823,100100,210923940,2205,2205,2205,2205,300
|
|
20240823,100000,210262440,2205,2205,2205,2205,250
|
|
20240823,095900,209711190,2200,2205,2215,2200,1130
|
|
20240823,095800,207219675,2205,2205,2205,2205,371
|
|
20240823,095700,206401620,2210,2220,2225,2205,4485
|
|
20240823,095600,196488585,2220,2220,2220,2220,117
|
|
20240823,095500,196228845,2220,2220,2220,2220,0
|
|
20240823,095400,196228845,2220,2225,2225,2220,1500
|
|
20240823,095300,192893320,2225,2225,2225,2225,14
|
|
20240823,095200,192862170,2225,2225,2225,2225,0
|
|
20240823,095100,192862170,2225,2225,2225,2225,17
|
|
20240823,095000,192824345,2225,2225,2225,2225,271
|
|
20240823,094900,192221370,2225,2225,2225,2225,22
|
|
20240823,094800,192172420,2220,2230,2230,2220,641
|
|
20240823,094700,190745675,2230,2240,2240,2230,465
|
|
20240823,094600,189707645,2245,2245,2245,2245,0
|
|
20240823,094500,189707645,2245,2235,2245,2235,232
|
|
20240823,094400,189186885,2245,2240,2245,2240,324
|
|
20240823,094300,188459540,2245,2245,2245,2245,65
|
|
20240823,094200,188313615,2240,2235,2240,2230,208
|
|
20240823,094100,187848975,2235,2250,2250,2230,2723
|
|
20240823,094000,181755795,2255,2260,2265,2235,1330
|
|
20240823,093900,178770260,2250,2295,2295,2250,4926
|
|
20240823,093800,167590655,2275,2275,2295,2270,1064
|
|
20240823,093700,165171230,2250,2320,2380,2250,26627
|
|
20240823,093600,103359675,2320,2295,2330,2290,2367
|
|
20240823,093500,97903435,2290,2280,2295,2275,634
|
|
20240823,093400,96459360,2280,2275,2280,2270,1383
|
|
20240823,093300,93319245,2275,2295,2295,2275,3193
|
|
20240823,093200,86040315,2295,2295,2295,2280,862
|
|
20240823,093100,84071165,2290,2305,2305,2290,2172
|
|
20240823,093000,79089730,2305,2305,2310,2305,272
|
|
20240823,092900,78462765,2310,2310,2310,2310,6
|
|
20240823,092800,78448905,2310,2315,2315,2300,2449
|
|
20240823,092700,72808285,2315,2315,2325,2310,602
|
|
20240823,092600,71417450,2310,2325,2330,2310,2907
|
|
20240823,092500,64671510,2325,2330,2330,2325,2823
|
|
20240823,092400,58101020,2325,2345,2345,2320,6441
|
|
20240823,092300,43085280,2335,2335,2345,2320,932
|
|
20240823,092200,40910785,2315,2330,2355,2315,4326
|
|
20240823,092100,30839640,2315,2305,2335,2305,3565
|
|
20240823,092000,22583755,2305,2305,2310,2300,654
|
|
20240823,091900,21076330,2310,2300,2315,2300,2577
|
|
20240823,091800,15129545,2290,2305,2310,2290,1676
|
|
20240823,091700,11284255,2310,2295,2310,2280,1326
|
|
20240823,091600,8246015,2295,2280,2295,2280,507
|
|
20240823,091500,7087645,2280,2275,2280,2275,65
|
|
20240823,091400,6939720,2270,2270,2270,2270,9
|
|
20240823,091300,6919290,2265,2260,2265,2260,254
|
|
20240823,091200,6344985,2260,2250,2260,2250,800
|
|
20240823,091100,4544235,2240,2250,2250,2240,93
|
|
20240823,091000,4335415,2245,2230,2245,2230,1627
|
|
20240823,090900,693810,2220,2220,2220,2220,0
|
|
20240823,090800,693810,2220,2220,2220,2220,0
|
|
20240823,090700,693810,2220,2220,2220,2220,0
|
|
20240823,090600,693810,2220,2220,2220,2220,0
|
|
20240823,090500,693810,2220,2220,2220,2220,100
|
|
20240823,090400,471810,2225,2225,2225,2225,0
|
|
20240823,090300,471810,2225,2225,2225,2225,0
|
|
20240823,090200,471810,2225,2225,2225,2225,0
|
|
20240823,090100,471810,2225,2225,2225,2225,100
|
|
20240823,090000,249310,2225,2235,2235,2225,112
|