645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194200,168244090,3100,3100,3100,3100,2303
|
|
20240822,194100,168244090,3100,3100,3100,3100,0
|
|
20240822,194000,168244090,3100,3100,3100,3100,0
|
|
20240822,193900,168244090,3100,3100,3100,3100,0
|
|
20240822,193800,168244090,3100,3100,3100,3100,0
|
|
20240822,193700,168244090,3100,3100,3100,3100,0
|
|
20240822,193600,168244090,3100,3100,3100,3100,0
|
|
20240822,193500,168244090,3100,3100,3100,3100,0
|
|
20240822,193400,168244090,3100,3100,3100,3100,0
|
|
20240822,193300,168244090,3100,3100,3100,3100,0
|
|
20240822,193200,168244090,3100,3100,3100,3100,0
|
|
20240822,193100,168244090,3100,3100,3100,3100,0
|
|
20240822,193000,168244090,3100,3100,3100,3100,0
|
|
20240822,192900,168244090,3100,3100,3100,3100,0
|
|
20240822,192800,168244090,3100,3100,3100,3100,0
|
|
20240822,192700,168244090,3100,3100,3100,3100,0
|
|
20240822,192600,168244090,3100,3100,3100,3100,0
|
|
20240822,192500,168244090,3100,3100,3100,3100,0
|
|
20240822,192400,168244090,3100,3100,3100,3100,0
|
|
20240822,192300,168244090,3100,3100,3100,3100,0
|
|
20240822,192200,168244090,3100,3100,3100,3100,0
|
|
20240822,192100,168244090,3100,3100,3100,3100,0
|
|
20240822,192000,168244090,3100,3100,3100,3100,0
|
|
20240822,191900,168244090,3100,3100,3100,3100,0
|
|
20240822,191800,168244090,3100,3100,3100,3100,0
|
|
20240822,191700,168244090,3100,3100,3100,3100,0
|
|
20240822,191600,168244090,3100,3100,3100,3100,0
|
|
20240822,191500,168244090,3100,3100,3100,3100,0
|
|
20240822,191400,168244090,3100,3100,3100,3100,0
|
|
20240822,191300,168244090,3100,3100,3100,3100,0
|
|
20240822,191200,168244090,3100,3100,3100,3100,2303
|
|
20240822,191100,168244090,3100,3100,3100,3100,0
|
|
20240822,191000,168244090,3100,3100,3100,3100,0
|
|
20240822,190900,168244090,3100,3100,3100,3100,0
|
|
20240822,190800,168244090,3100,3100,3100,3100,0
|
|
20240822,190700,168244090,3100,3100,3100,3100,0
|
|
20240822,190600,168244090,3100,3100,3100,3100,0
|
|
20240822,190500,168244090,3100,3100,3100,3100,0
|
|
20240822,190400,168244090,3100,3100,3100,3100,0
|
|
20240822,190300,168244090,3100,3100,3100,3100,0
|
|
20240822,190200,168244090,3100,3100,3100,3100,0
|
|
20240822,190100,168244090,3100,3100,3100,3100,0
|
|
20240822,190000,168244090,3100,3100,3100,3100,0
|
|
20240822,185900,168244090,3100,3100,3100,3100,0
|
|
20240822,185800,168244090,3100,3100,3100,3100,0
|
|
20240822,185700,168244090,3100,3100,3100,3100,0
|
|
20240822,185600,168244090,3100,3100,3100,3100,0
|
|
20240822,185500,168244090,3100,3100,3100,3100,0
|
|
20240822,185400,168244090,3100,3100,3100,3100,0
|
|
20240822,185300,168244090,3100,3100,3100,3100,0
|
|
20240822,185200,168244090,3100,3100,3100,3100,0
|
|
20240822,185100,168244090,3100,3100,3100,3100,0
|
|
20240822,185000,168244090,3100,3100,3100,3100,0
|
|
20240822,184900,168244090,3100,3100,3100,3100,0
|
|
20240822,184800,168244090,3100,3100,3100,3100,0
|
|
20240822,184700,168244090,3100,3100,3100,3100,0
|
|
20240822,184600,168244090,3100,3100,3100,3100,0
|
|
20240822,184500,168244090,3100,3100,3100,3100,0
|
|
20240822,184400,168244090,3100,3100,3100,3100,0
|
|
20240822,184300,168244090,3100,3100,3100,3100,0
|
|
20240822,184200,168244090,3100,3100,3100,3100,2303
|
|
20240822,184100,168244090,3100,3100,3100,3100,0
|
|
20240822,184000,168244090,3100,3100,3100,3100,0
|
|
20240822,183900,168244090,3100,3100,3100,3100,0
|
|
20240822,183800,168244090,3100,3100,3100,3100,0
|
|
20240822,183700,168244090,3100,3100,3100,3100,0
|
|
20240822,183600,168244090,3100,3100,3100,3100,0
|
|
20240822,183500,168244090,3100,3100,3100,3100,0
|
|
20240822,183400,168244090,3100,3100,3100,3100,0
|
|
20240822,183300,168244090,3100,3100,3100,3100,0
|
|
20240822,183200,168244090,3100,3100,3100,3100,0
|
|
20240822,183100,168244090,3100,3100,3100,3100,0
|
|
20240822,183000,168244090,3100,3100,3100,3100,0
|
|
20240822,182900,168244090,3100,3100,3100,3100,0
|
|
20240822,182800,168244090,3100,3100,3100,3100,0
|
|
20240822,182700,168244090,3100,3100,3100,3100,0
|
|
20240822,182600,168244090,3100,3100,3100,3100,0
|
|
20240822,182500,168244090,3100,3100,3100,3100,0
|
|
20240822,182400,168244090,3100,3100,3100,3100,0
|
|
20240822,182300,168244090,3100,3100,3100,3100,0
|
|
20240822,182200,168244090,3100,3100,3100,3100,0
|
|
20240822,182100,168244090,3100,3100,3100,3100,0
|
|
20240822,182000,168244090,3100,3100,3100,3100,0
|
|
20240822,181900,168244090,3100,3100,3100,3100,0
|
|
20240822,181800,168244090,3100,3100,3100,3100,0
|
|
20240822,181700,168244090,3100,3100,3100,3100,0
|
|
20240822,181600,168244090,3100,3100,3100,3100,0
|
|
20240822,181500,168244090,3100,3100,3100,3100,0
|
|
20240822,181400,168244090,3100,3100,3100,3100,0
|
|
20240822,181300,168244090,3100,3100,3100,3100,0
|
|
20240822,181200,168244090,3100,3100,3100,3100,2303
|
|
20240822,181100,168244090,3100,3100,3100,3100,0
|
|
20240822,181000,168244090,3100,3100,3100,3100,0
|
|
20240822,180900,168244090,3100,3100,3100,3100,0
|
|
20240822,180800,168244090,3100,3100,3100,3100,0
|
|
20240822,180700,168244090,3100,3100,3100,3100,0
|
|
20240822,180600,168244090,3100,3100,3100,3100,0
|
|
20240822,180500,168244090,3100,3100,3100,3100,0
|
|
20240822,180400,168244090,3100,3100,3100,3100,0
|
|
20240822,180300,168244090,3100,3100,3100,3100,0
|
|
20240822,180200,168244090,3100,3100,3100,3100,0
|
|
20240822,180100,168244090,3100,3100,3100,3100,0
|
|
20240822,180000,168244090,3100,3100,3100,3100,0
|
|
20240822,175900,168244090,3100,3100,3100,3100,0
|
|
20240822,175800,168244090,3100,3100,3100,3100,0
|
|
20240822,175700,168244090,3100,3100,3100,3100,0
|
|
20240822,175600,168244090,3100,3100,3100,3100,0
|
|
20240822,175500,168244090,3100,3100,3100,3100,0
|
|
20240822,175400,168244090,3100,3100,3100,3100,0
|
|
20240822,175300,168244090,3100,3100,3100,3100,0
|
|
20240822,175200,168244090,3100,3100,3100,3100,0
|
|
20240822,175100,168244090,3100,3100,3100,3100,0
|
|
20240822,175000,168244090,3100,3100,3100,3100,0
|
|
20240822,174900,168244090,3100,3100,3100,3100,0
|
|
20240822,174800,168244090,3100,3100,3100,3100,0
|
|
20240822,174700,168244090,3100,3100,3100,3100,0
|
|
20240822,174600,168244090,3100,3100,3100,3100,0
|
|
20240822,174500,168244090,3100,3100,3100,3100,0
|
|
20240822,174400,168244090,3100,3100,3100,3100,0
|
|
20240822,174300,168244090,3100,3100,3100,3100,0
|
|
20240822,174200,168244090,3100,3100,3100,3100,2303
|
|
20240822,174100,168244090,3100,3100,3100,3100,0
|
|
20240822,174000,168244090,3100,3100,3100,3100,0
|
|
20240822,173900,168244090,3100,3100,3100,3100,0
|
|
20240822,173800,168244090,3100,3100,3100,3100,0
|
|
20240822,173700,168244090,3100,3100,3100,3100,0
|
|
20240822,173600,168244090,3100,3100,3100,3100,0
|
|
20240822,173500,168244090,3100,3100,3100,3100,0
|
|
20240822,173400,168244090,3100,3100,3100,3100,0
|
|
20240822,173300,168244090,3100,3100,3100,3100,0
|
|
20240822,173200,168244090,3100,3100,3100,3100,0
|
|
20240822,173100,168244090,3100,3100,3100,3100,0
|
|
20240822,173000,168244090,3100,3100,3100,3100,0
|
|
20240822,172900,168244090,3100,3100,3100,3100,0
|
|
20240822,172800,168244090,3100,3100,3100,3100,0
|
|
20240822,172700,168244090,3100,3100,3100,3100,0
|
|
20240822,172600,168244090,3100,3100,3100,3100,0
|
|
20240822,172500,168244090,3100,3100,3100,3100,0
|
|
20240822,172400,168244090,3100,3100,3100,3100,0
|
|
20240822,172300,168244090,3100,3100,3100,3100,0
|
|
20240822,172200,168244090,3100,3100,3100,3100,0
|
|
20240822,172100,168244090,3100,3100,3100,3100,0
|
|
20240822,172000,168244090,3100,3100,3100,3100,0
|
|
20240822,171900,168244090,3100,3100,3100,3100,0
|
|
20240822,171800,168244090,3100,3100,3100,3100,0
|
|
20240822,171700,168244090,3100,3100,3100,3100,0
|
|
20240822,171600,168244090,3100,3100,3100,3100,0
|
|
20240822,171500,168244090,3100,3100,3100,3100,0
|
|
20240822,171400,168244090,3100,3100,3100,3100,0
|
|
20240822,171300,168244090,3100,3100,3100,3100,0
|
|
20240822,171200,168244090,3100,3100,3100,3100,2303
|
|
20240822,171100,168244090,3100,3100,3100,3100,0
|
|
20240822,171000,168244090,3100,3100,3100,3100,0
|
|
20240822,170900,168244090,3100,3100,3100,3100,0
|
|
20240822,170800,168244090,3100,3100,3100,3100,0
|
|
20240822,170700,168244090,3100,3100,3100,3100,0
|
|
20240822,170600,168244090,3100,3100,3100,3100,0
|
|
20240822,170500,168244090,3100,3100,3100,3100,0
|
|
20240822,170400,168244090,3100,3100,3100,3100,0
|
|
20240822,170300,168244090,3100,3100,3100,3100,0
|
|
20240822,170200,168244090,3100,3100,3100,3100,0
|
|
20240822,170100,168244090,3100,3100,3100,3100,0
|
|
20240822,170000,168244090,3100,3100,3100,3100,0
|
|
20240822,165900,168244090,3100,3100,3100,3100,0
|
|
20240822,165800,168244090,3100,3100,3100,3100,0
|
|
20240822,165700,168244090,3100,3100,3100,3100,0
|
|
20240822,165600,168244090,3100,3100,3100,3100,0
|
|
20240822,165500,168244090,3100,3100,3100,3100,0
|
|
20240822,165400,168244090,3100,3100,3100,3100,0
|
|
20240822,165300,168244090,3100,3100,3100,3100,0
|
|
20240822,165200,168244090,3100,3100,3100,3100,0
|
|
20240822,165100,168244090,3100,3100,3100,3100,0
|
|
20240822,165000,168244090,3100,3100,3100,3100,0
|
|
20240822,164900,168244090,3100,3100,3100,3100,0
|
|
20240822,164800,168244090,3100,3100,3100,3100,0
|
|
20240822,164700,168244090,3100,3100,3100,3100,0
|
|
20240822,164600,168244090,3100,3100,3100,3100,0
|
|
20240822,164500,168244090,3100,3100,3100,3100,0
|
|
20240822,164400,168244090,3100,3100,3100,3100,0
|
|
20240822,164300,168244090,3100,3100,3100,3100,0
|
|
20240822,164200,168244090,3100,3100,3100,3100,2303
|
|
20240822,164100,168244090,3100,3100,3100,3100,0
|
|
20240822,164000,168244090,3100,3100,3100,3100,0
|
|
20240822,163900,168244090,3100,3100,3100,3100,0
|
|
20240822,163800,168244090,3100,3100,3100,3100,0
|
|
20240822,163700,168244090,3100,3100,3100,3100,0
|
|
20240822,163600,168244090,3100,3100,3100,3100,0
|
|
20240822,163500,168244090,3100,3100,3100,3100,0
|
|
20240822,163400,168244090,3100,3100,3100,3100,0
|
|
20240822,163300,168244090,3100,3100,3100,3100,0
|
|
20240822,163200,168244090,3100,3100,3100,3100,0
|
|
20240822,163100,168244090,3100,3100,3100,3100,0
|
|
20240822,163000,168244090,3100,3100,3100,3100,0
|
|
20240822,162900,168244090,3100,3100,3100,3100,0
|
|
20240822,162800,168244090,3100,3100,3100,3100,0
|
|
20240822,162700,168244090,3100,3100,3100,3100,0
|
|
20240822,162600,168244090,3100,3100,3100,3100,0
|
|
20240822,162500,168244090,3100,3100,3100,3100,0
|
|
20240822,162400,168244090,3100,3100,3100,3100,0
|
|
20240822,162300,168244090,3100,3100,3100,3100,0
|
|
20240822,162200,168244090,3100,3100,3100,3100,0
|
|
20240822,162100,168244090,3100,3100,3100,3100,0
|
|
20240822,162000,168244090,3100,3100,3100,3100,0
|
|
20240822,161900,168244090,3100,3100,3100,3100,0
|
|
20240822,161800,168244090,3100,3100,3100,3100,0
|
|
20240822,161700,168244090,3100,3100,3100,3100,0
|
|
20240822,161600,168244090,3100,3100,3100,3100,0
|
|
20240822,161500,168244090,3100,3100,3100,3100,0
|
|
20240822,161400,168244090,3100,3100,3100,3100,0
|
|
20240822,161300,168244090,3100,3100,3100,3100,0
|
|
20240822,161200,168244090,3100,3100,3100,3100,2303
|
|
20240822,161100,168244090,3100,3100,3100,3100,0
|
|
20240822,161000,168244090,3100,3100,3100,3100,0
|
|
20240822,160900,168244090,3100,3100,3100,3100,0
|
|
20240822,160800,168244090,3100,3100,3100,3100,0
|
|
20240822,160700,168244090,3100,3100,3100,3100,0
|
|
20240822,160600,168244090,3100,3100,3100,3100,0
|
|
20240822,160500,168244090,3100,3100,3100,3100,0
|
|
20240822,160400,168244090,3100,3100,3100,3100,0
|
|
20240822,160300,168244090,3100,3100,3100,3100,0
|
|
20240822,160200,168244090,3100,3100,3100,3100,0
|
|
20240822,160100,168244090,3100,3100,3100,3100,0
|
|
20240822,160000,168244090,3100,3100,3100,3100,0
|
|
20240822,155900,168244090,3100,3100,3100,3100,0
|
|
20240822,155800,168244090,3100,3100,3100,3100,0
|
|
20240822,155700,168244090,3100,3100,3100,3100,0
|
|
20240822,155600,168244090,3100,3100,3100,3100,0
|
|
20240822,155500,168244090,3100,3100,3100,3100,0
|
|
20240822,155400,168244090,3100,3100,3100,3100,0
|
|
20240822,155300,168244090,3100,3100,3100,3100,0
|
|
20240822,155200,168244090,3100,3100,3100,3100,0
|
|
20240822,155100,168244090,3100,3100,3100,3100,0
|
|
20240822,155000,168244090,3100,3100,3100,3100,0
|
|
20240822,154900,168244090,3100,3100,3100,3100,0
|
|
20240822,154800,168244090,3100,3100,3100,3100,0
|
|
20240822,154700,168244090,3100,3100,3100,3100,0
|
|
20240822,154600,168244090,3100,3100,3100,3100,0
|
|
20240822,154500,168244090,3100,3100,3100,3100,0
|
|
20240822,154400,168244090,3100,3100,3100,3100,0
|
|
20240822,154300,168244090,3100,3100,3100,3100,0
|
|
20240822,154200,168244090,3100,3100,3100,3100,2303
|
|
20240822,154100,168244090,3100,3100,3100,3100,0
|
|
20240822,154000,168244090,3100,3100,3100,3100,0
|
|
20240822,153900,168244090,3100,3100,3100,3100,0
|
|
20240822,153800,168244090,3100,3100,3100,3100,0
|
|
20240822,153700,168244090,3100,3100,3100,3100,0
|
|
20240822,153600,168244090,3100,3100,3100,3100,0
|
|
20240822,153500,168244090,3100,3100,3100,3100,0
|
|
20240822,153400,168244090,3100,3100,3100,3100,0
|
|
20240822,153300,168244090,3100,3100,3100,3100,0
|
|
20240822,153200,168244090,3100,3100,3100,3100,0
|
|
20240822,153100,168244090,3100,3100,3100,3100,0
|
|
20240822,153000,168244090,3100,3100,3100,3100,2303
|
|
20240822,152900,161104790,3100,3100,3100,3100,0
|
|
20240822,152800,161104790,3100,3100,3100,3100,0
|
|
20240822,152700,161104790,3100,3100,3100,3100,0
|
|
20240822,152600,161104790,3100,3100,3100,3100,0
|
|
20240822,152500,161104790,3100,3100,3100,3100,0
|
|
20240822,152400,161104790,3100,3100,3100,3100,0
|
|
20240822,152300,161104790,3100,3100,3100,3100,0
|
|
20240822,152200,161104790,3100,3100,3100,3100,0
|
|
20240822,152100,161104790,3100,3100,3100,3100,0
|
|
20240822,152000,161104790,3100,3100,3100,3100,0
|
|
20240822,151900,161104790,3100,3100,3100,3095,440
|
|
20240822,151800,159742190,3100,3100,3100,3100,198
|
|
20240822,151700,159128390,3100,3095,3100,3095,100
|
|
20240822,151600,158818790,3100,3100,3100,3100,0
|
|
20240822,151500,158818790,3100,3100,3100,3100,10
|
|
20240822,151400,158787790,3100,3085,3100,3085,205
|
|
20240822,151300,158155305,3085,3085,3085,3085,0
|
|
20240822,151200,158155305,3085,3095,3095,3085,8
|
|
20240822,151100,158130575,3070,3070,3070,3070,100
|
|
20240822,151000,157823575,3050,3050,3050,3050,0
|
|
20240822,150900,157823575,3050,3085,3085,3050,14000
|
|
20240822,150800,114983110,3115,3115,3115,3115,104
|
|
20240822,150700,114659150,3115,3110,3115,3110,40
|
|
20240822,150600,114534710,3080,3080,3080,3080,0
|
|
20240822,150500,114534710,3080,3080,3080,3080,3
|
|
20240822,150400,114525470,3080,3085,3085,3080,1000
|
|
20240822,150300,111445465,3080,3095,3095,3080,3000
|
|
20240822,150200,102186380,3095,3105,3105,3095,1000
|
|
20240822,150100,99087385,3130,3125,3130,3125,60
|
|
20240822,150000,98899875,3100,3100,3100,3100,0
|
|
20240822,145900,98899875,3100,3105,3105,3100,989
|
|
20240822,145800,95833770,3110,3110,3110,3110,11
|
|
20240822,145700,95799560,3130,3130,3130,3130,0
|
|
20240822,145600,95799560,3130,3130,3130,3130,0
|
|
20240822,145500,95799560,3130,3130,3130,3130,0
|
|
20240822,145400,95799560,3130,3130,3130,3130,0
|
|
20240822,145300,95799560,3130,3130,3130,3130,0
|
|
20240822,145200,95799560,3130,3130,3130,3130,4
|
|
20240822,145100,95787040,3125,3120,3125,3120,70
|
|
20240822,145000,95568540,3120,3120,3120,3120,0
|
|
20240822,144900,95568540,3120,3120,3120,3120,100
|
|
20240822,144800,95256540,3120,3120,3120,3120,3
|
|
20240822,144700,95247180,3120,3120,3120,3120,1
|
|
20240822,144600,95244060,3115,3115,3115,3115,0
|
|
20240822,144500,95244060,3115,3110,3115,3105,1131
|
|
20240822,144400,91726805,3115,3115,3115,3115,0
|
|
20240822,144300,91726805,3115,3115,3115,3115,0
|
|
20240822,144200,91726805,3115,3110,3115,3110,26
|
|
20240822,144100,91645940,3115,3115,3115,3115,0
|
|
20240822,144000,91645940,3115,3115,3115,3115,27
|
|
20240822,143900,91561835,3110,3110,3110,3110,94
|
|
20240822,143800,91269495,3110,3110,3110,3110,0
|
|
20240822,143700,91269495,3110,3110,3110,3110,0
|
|
20240822,143600,91269495,3110,3110,3110,3110,0
|
|
20240822,143500,91269495,3110,3110,3110,3110,0
|
|
20240822,143400,91269495,3110,3110,3110,3110,0
|
|
20240822,143300,91269495,3110,3110,3110,3110,0
|
|
20240822,143200,91269495,3110,3110,3110,3110,0
|
|
20240822,143100,91269495,3110,3110,3110,3110,0
|
|
20240822,143000,91269495,3110,3110,3110,3110,0
|
|
20240822,142900,91269495,3110,3110,3110,3110,0
|
|
20240822,142800,91269495,3110,3110,3110,3110,0
|
|
20240822,142700,91269495,3110,3110,3110,3110,0
|
|
20240822,142600,91269495,3110,3110,3110,3110,1
|
|
20240822,142500,91266385,3110,3110,3110,3110,0
|
|
20240822,142400,91266385,3110,3110,3110,3110,0
|
|
20240822,142300,91266385,3110,3110,3110,3110,0
|
|
20240822,142200,91266385,3110,3110,3110,3110,0
|
|
20240822,142100,91266385,3110,3110,3110,3110,0
|
|
20240822,142000,91266385,3110,3110,3110,3110,0
|
|
20240822,141900,91266385,3110,3110,3110,3110,0
|
|
20240822,141800,91266385,3110,3110,3110,3110,0
|
|
20240822,141700,91266385,3110,3110,3110,3110,0
|
|
20240822,141600,91266385,3110,3110,3110,3110,0
|
|
20240822,141500,91266385,3110,3110,3110,3110,0
|
|
20240822,141400,91266385,3110,3105,3110,3105,31
|
|
20240822,141300,91170120,3105,3105,3105,3105,2
|
|
20240822,141200,91163910,3110,3110,3110,3110,0
|
|
20240822,141100,91163910,3110,3110,3110,3110,100
|
|
20240822,141000,90852910,3110,3105,3110,3100,102
|
|
20240822,140900,90536630,3110,3110,3110,3110,160
|
|
20240822,140800,90039030,3110,3110,3110,3110,6
|
|
20240822,140700,90020370,3110,3110,3110,3110,4
|
|
20240822,140600,90007930,3110,3110,3110,3110,0
|
|
20240822,140500,90007930,3110,3110,3110,3110,0
|
|
20240822,140400,90007930,3110,3110,3110,3110,17
|
|
20240822,140300,89955060,3110,3110,3110,3110,4
|
|
20240822,140200,89942620,3110,3110,3110,3110,0
|
|
20240822,140100,89942620,3110,3110,3110,3110,0
|
|
20240822,140000,89942620,3110,3110,3110,3110,0
|
|
20240822,135900,89942620,3110,3110,3110,3110,0
|
|
20240822,135800,89942620,3110,3110,3110,3110,0
|
|
20240822,135700,89942620,3110,3110,3110,3110,0
|
|
20240822,135600,89942620,3110,3110,3110,3110,0
|
|
20240822,135500,89942620,3110,3110,3110,3110,0
|
|
20240822,135400,89942620,3110,3110,3110,3110,0
|
|
20240822,135300,89942620,3110,3110,3110,3110,0
|
|
20240822,135200,89942620,3110,3110,3110,3110,0
|
|
20240822,135100,89942620,3110,3110,3110,3110,0
|
|
20240822,135000,89942620,3110,3110,3110,3110,19
|
|
20240822,134900,89883530,3110,3110,3110,3110,0
|
|
20240822,134800,89883530,3110,3110,3110,3110,0
|
|
20240822,134700,89883530,3110,3110,3110,3110,5
|
|
20240822,134600,89867980,3110,3110,3110,3110,75
|
|
20240822,134500,89634730,3110,3110,3110,3110,509
|
|
20240822,134400,88051740,3110,3110,3110,3110,0
|
|
20240822,134300,88051740,3110,3110,3110,3110,0
|
|
20240822,134200,88051740,3110,3110,3110,3110,0
|
|
20240822,134100,88051740,3110,3105,3110,3105,13
|
|
20240822,134000,88011365,3100,3100,3100,3100,0
|
|
20240822,133900,88011365,3100,3100,3100,3100,0
|
|
20240822,133800,88011365,3100,3100,3100,3100,0
|
|
20240822,133700,88011365,3100,3100,3100,3100,0
|
|
20240822,133600,88011365,3100,3100,3100,3100,0
|
|
20240822,133500,88011365,3100,3100,3100,3100,988
|
|
20240822,133400,84948565,3100,3100,3100,3100,10
|
|
20240822,133300,84917565,3090,3090,3090,3090,0
|
|
20240822,133200,84917565,3090,3090,3090,3090,0
|
|
20240822,133100,84917565,3090,3090,3090,3090,0
|
|
20240822,133000,84917565,3090,3090,3090,3090,0
|
|
20240822,132900,84917565,3090,3090,3090,3090,0
|
|
20240822,132800,84917565,3090,3090,3090,3090,0
|
|
20240822,132700,84917565,3090,3090,3090,3090,0
|
|
20240822,132600,84917565,3090,3090,3090,3090,0
|
|
20240822,132500,84917565,3090,3090,3090,3090,3
|
|
20240822,132400,84908295,3090,3090,3090,3090,3
|
|
20240822,132300,84899025,3090,3090,3090,3090,0
|
|
20240822,132200,84899025,3090,3090,3090,3090,0
|
|
20240822,132100,84899025,3090,3090,3090,3090,0
|
|
20240822,132000,84899025,3090,3090,3090,3090,0
|
|
20240822,131900,84899025,3090,3090,3090,3090,0
|
|
20240822,131800,84899025,3090,3095,3095,3090,200
|
|
20240822,131700,84280870,3100,3100,3100,3100,0
|
|
20240822,131600,84280870,3100,3100,3100,3100,0
|
|
20240822,131500,84280870,3100,3100,3100,3100,0
|
|
20240822,131400,84280870,3100,3100,3100,3100,0
|
|
20240822,131300,84280870,3100,3090,3100,3090,7
|
|
20240822,131200,84259230,3100,3100,3100,3100,1
|
|
20240822,131100,84256130,3090,3090,3090,3090,0
|
|
20240822,131000,84256130,3090,3090,3090,3090,0
|
|
20240822,130900,84256130,3090,3090,3090,3090,0
|
|
20240822,130800,84256130,3090,3090,3090,3090,0
|
|
20240822,130700,84256130,3090,3090,3090,3090,1
|
|
20240822,130600,84253040,3090,3090,3090,3090,0
|
|
20240822,130500,84253040,3090,3090,3090,3090,0
|
|
20240822,130400,84253040,3090,3090,3090,3090,135
|
|
20240822,130300,83835890,3090,3090,3090,3090,0
|
|
20240822,130200,83835890,3090,3090,3090,3090,0
|
|
20240822,130100,83835890,3090,3090,3090,3090,0
|
|
20240822,130000,83835890,3090,3090,3090,3090,0
|
|
20240822,125900,83835890,3090,3090,3090,3090,0
|
|
20240822,125800,83835890,3090,3090,3090,3090,0
|
|
20240822,125700,83835890,3090,3090,3090,3090,0
|
|
20240822,125600,83835890,3090,3090,3090,3090,0
|
|
20240822,125500,83835890,3090,3090,3090,3090,0
|
|
20240822,125400,83835890,3090,3090,3090,3090,0
|
|
20240822,125300,83835890,3090,3090,3090,3090,0
|
|
20240822,125200,83835890,3090,3090,3090,3090,0
|
|
20240822,125100,83835890,3090,3090,3090,3090,0
|
|
20240822,125000,83835890,3090,3090,3090,3090,0
|
|
20240822,124900,83835890,3090,3090,3090,3090,0
|
|
20240822,124800,83835890,3090,3090,3090,3090,0
|
|
20240822,124700,83835890,3090,3090,3090,3090,0
|
|
20240822,124600,83835890,3090,3090,3090,3090,0
|
|
20240822,124500,83835890,3090,3090,3090,3090,0
|
|
20240822,124400,83835890,3090,3090,3090,3090,0
|
|
20240822,124300,83835890,3090,3090,3090,3090,0
|
|
20240822,124200,83835890,3090,3090,3090,3090,415
|
|
20240822,124100,82553540,3120,3120,3120,3120,0
|
|
20240822,124000,82553540,3120,3120,3120,3120,0
|
|
20240822,123900,82553540,3120,3120,3120,3120,0
|
|
20240822,123800,82553540,3120,3120,3120,3120,0
|
|
20240822,123700,82553540,3120,3120,3120,3120,0
|
|
20240822,123600,82553540,3120,3120,3120,3120,0
|
|
20240822,123500,82553540,3120,3120,3120,3120,0
|
|
20240822,123400,82553540,3120,3120,3120,3120,0
|
|
20240822,123300,82553540,3120,3120,3120,3120,0
|
|
20240822,123200,82553540,3120,3120,3120,3120,1
|
|
20240822,123100,82550420,3090,3090,3090,3090,0
|
|
20240822,123000,82550420,3090,3090,3090,3090,0
|
|
20240822,122900,82550420,3090,3090,3090,3090,0
|
|
20240822,122800,82550420,3090,3090,3090,3090,0
|
|
20240822,122700,82550420,3090,3090,3090,3090,0
|
|
20240822,122600,82550420,3090,3090,3090,3090,0
|
|
20240822,122500,82550420,3090,3100,3100,3090,1504
|
|
20240822,122400,77902995,3130,3130,3130,3130,0
|
|
20240822,122300,77902995,3130,3130,3130,3130,0
|
|
20240822,122200,77902995,3130,3130,3130,3130,0
|
|
20240822,122100,77902995,3130,3130,3130,3130,0
|
|
20240822,122000,77902995,3130,3130,3130,3130,0
|
|
20240822,121900,77902995,3130,3130,3130,3130,0
|
|
20240822,121800,77902995,3130,3130,3130,3130,0
|
|
20240822,121700,77902995,3130,3130,3130,3130,0
|
|
20240822,121600,77902995,3130,3130,3130,3130,0
|
|
20240822,121500,77902995,3130,3130,3130,3130,0
|
|
20240822,121400,77902995,3130,3130,3130,3130,0
|
|
20240822,121300,77902995,3130,3130,3130,3130,0
|
|
20240822,121200,77902995,3130,3130,3130,3130,0
|
|
20240822,121100,77902995,3130,3130,3130,3130,0
|
|
20240822,121000,77902995,3130,3130,3130,3130,0
|
|
20240822,120900,77902995,3130,3130,3130,3130,5
|
|
20240822,120800,77887345,3095,3095,3095,3095,0
|
|
20240822,120700,77887345,3095,3095,3095,3095,0
|
|
20240822,120600,77887345,3095,3095,3095,3095,0
|
|
20240822,120500,77887345,3095,3100,3100,3095,339
|
|
20240822,120400,76837980,3110,3110,3110,3110,53
|
|
20240822,120300,76673150,3110,3110,3110,3110,0
|
|
20240822,120200,76673150,3110,3110,3110,3110,0
|
|
20240822,120100,76673150,3110,3110,3110,3110,0
|
|
20240822,120000,76673150,3110,3110,3110,3110,313
|
|
20240822,115900,75699720,3105,3105,3105,3105,0
|
|
20240822,115800,75699720,3105,3105,3105,3105,0
|
|
20240822,115700,75699720,3105,3105,3105,3105,0
|
|
20240822,115600,75699720,3105,3105,3105,3105,31
|
|
20240822,115500,75603465,3105,3095,3105,3095,1412
|
|
20240822,115400,71232590,3095,3095,3095,3095,0
|
|
20240822,115300,71232590,3095,3095,3095,3095,3000
|
|
20240822,115200,61947590,3095,3095,3095,3095,5
|
|
20240822,115100,61932115,3095,3090,3095,3090,81
|
|
20240822,115000,61681800,3095,3095,3095,3095,0
|
|
20240822,114900,61681800,3095,3095,3095,3095,0
|
|
20240822,114800,61681800,3095,3095,3095,3095,0
|
|
20240822,114700,61681800,3095,3095,3095,3095,50
|
|
20240822,114600,61527050,3095,3095,3095,3095,97
|
|
20240822,114500,61226835,3095,3095,3095,3095,0
|
|
20240822,114400,61226835,3095,3095,3095,3095,0
|
|
20240822,114300,61226835,3095,3095,3095,3095,0
|
|
20240822,114200,61226835,3095,3095,3095,3095,697
|
|
20240822,114100,59069620,3095,3095,3095,3095,0
|
|
20240822,114000,59069620,3095,3095,3095,3095,0
|
|
20240822,113900,59069620,3095,3095,3095,3095,0
|
|
20240822,113800,59069620,3095,3095,3095,3095,0
|
|
20240822,113700,59069620,3095,3095,3095,3095,0
|
|
20240822,113600,59069620,3095,3095,3095,3095,0
|
|
20240822,113500,59069620,3095,3095,3095,3095,0
|
|
20240822,113400,59069620,3095,3100,3100,3095,440
|
|
20240822,113300,57707815,3100,3100,3100,3100,923
|
|
20240822,113200,54846515,3100,3100,3100,3100,0
|
|
20240822,113100,54846515,3100,3100,3100,3100,77
|
|
20240822,113000,54607815,3100,3100,3100,3100,0
|
|
20240822,112900,54607815,3100,3100,3100,3100,23
|
|
20240822,112800,54536515,3100,3100,3100,3100,0
|
|
20240822,112700,54536515,3100,3100,3100,3095,2085
|
|
20240822,112600,48073230,3105,3105,3105,3105,0
|
|
20240822,112500,48073230,3105,3105,3105,3105,0
|
|
20240822,112400,48073230,3105,3105,3105,3105,0
|
|
20240822,112300,48073230,3105,3105,3105,3105,0
|
|
20240822,112200,48073230,3105,3105,3105,3105,0
|
|
20240822,112100,48073230,3105,3105,3105,3105,0
|
|
20240822,112000,48073230,3105,3105,3105,3105,0
|
|
20240822,111900,48073230,3105,3105,3105,3105,0
|
|
20240822,111800,48073230,3105,3105,3105,3105,0
|
|
20240822,111700,48073230,3105,3105,3105,3105,923
|
|
20240822,111600,45207315,3105,3105,3105,3105,0
|
|
20240822,111500,45207315,3105,3105,3105,3105,0
|
|
20240822,111400,45207315,3105,3105,3105,3105,0
|
|
20240822,111300,45207315,3105,3105,3105,3105,0
|
|
20240822,111200,45207315,3105,3120,3120,3105,100
|
|
20240822,111100,44895930,3130,3130,3130,3130,0
|
|
20240822,111000,44895930,3130,3130,3130,3130,2
|
|
20240822,110900,44889670,3130,3130,3130,3130,0
|
|
20240822,110800,44889670,3130,3130,3130,3130,5
|
|
20240822,110700,44874020,3130,3125,3130,3125,25
|
|
20240822,110600,44795780,3130,3120,3130,3120,115
|
|
20240822,110500,44436920,3120,3120,3120,3120,0
|
|
20240822,110400,44436920,3120,3120,3120,3120,0
|
|
20240822,110300,44436920,3120,3120,3120,3120,0
|
|
20240822,110200,44436920,3120,3120,3120,3120,0
|
|
20240822,110100,44436920,3120,3120,3120,3120,0
|
|
20240822,110000,44436920,3120,3120,3120,3120,0
|
|
20240822,105900,44436920,3120,3120,3120,3120,9
|
|
20240822,105800,44408840,3120,3120,3120,3120,0
|
|
20240822,105700,44408840,3120,3120,3120,3120,0
|
|
20240822,105600,44408840,3120,3120,3120,3120,1
|
|
20240822,105500,44405720,3105,3105,3105,3105,0
|
|
20240822,105400,44405720,3105,3105,3105,3105,0
|
|
20240822,105300,44405720,3105,3105,3105,3105,0
|
|
20240822,105200,44405720,3105,3105,3105,3105,0
|
|
20240822,105100,44405720,3105,3105,3105,3105,0
|
|
20240822,105000,44405720,3105,3105,3105,3105,59
|
|
20240822,104900,44222525,3120,3120,3120,3120,1
|
|
20240822,104800,44219405,3105,3105,3105,3105,0
|
|
20240822,104700,44219405,3105,3105,3105,3105,700
|
|
20240822,104600,42045905,3105,3105,3105,3105,0
|
|
20240822,104500,42045905,3105,3105,3105,3105,47
|
|
20240822,104400,41899970,3105,3105,3105,3105,300
|
|
20240822,104300,40968470,3110,3110,3110,3110,500
|
|
20240822,104200,39413470,3110,3110,3110,3110,0
|
|
20240822,104100,39413470,3110,3110,3110,3110,0
|
|
20240822,104000,39413470,3110,3110,3110,3110,0
|
|
20240822,103900,39413470,3110,3110,3110,3110,0
|
|
20240822,103800,39413470,3110,3110,3110,3110,0
|
|
20240822,103700,39413470,3110,3110,3110,3110,0
|
|
20240822,103600,39413470,3110,3110,3110,3110,0
|
|
20240822,103500,39413470,3110,3110,3110,3110,0
|
|
20240822,103400,39413470,3110,3110,3110,3110,0
|
|
20240822,103300,39413470,3110,3110,3110,3110,1428
|
|
20240822,103200,34972390,3110,3110,3110,3110,0
|
|
20240822,103100,34972390,3110,3110,3110,3110,0
|
|
20240822,103000,34972390,3110,3105,3110,3105,373
|
|
20240822,102900,33814220,3110,3110,3110,3110,0
|
|
20240822,102800,33814220,3110,3110,3110,3110,1255
|
|
20240822,102700,29911170,3115,3120,3120,3115,234
|
|
20240822,102600,29182210,3130,3130,3130,3130,0
|
|
20240822,102500,29182210,3130,3130,3130,3130,0
|
|
20240822,102400,29182210,3130,3130,3130,3130,48
|
|
20240822,102300,29031970,3125,3125,3125,3125,0
|
|
20240822,102200,29031970,3125,3125,3125,3125,5
|
|
20240822,102100,29016345,3120,3120,3120,3120,5
|
|
20240822,102000,29000745,3130,3130,3130,3130,0
|
|
20240822,101900,29000745,3130,3130,3130,3130,0
|
|
20240822,101800,29000745,3130,3130,3130,3130,0
|
|
20240822,101700,29000745,3130,3130,3130,3130,0
|
|
20240822,101600,29000745,3130,3130,3130,3130,0
|
|
20240822,101500,29000745,3130,3130,3130,3130,0
|
|
20240822,101400,29000745,3130,3130,3130,3130,1
|
|
20240822,101300,28997615,3130,3130,3130,3130,0
|
|
20240822,101200,28997615,3130,3130,3130,3130,0
|
|
20240822,101100,28997615,3130,3130,3130,3130,0
|
|
20240822,101000,28997615,3130,3130,3130,3130,0
|
|
20240822,100900,28997615,3130,3130,3130,3130,0
|
|
20240822,100800,28997615,3130,3130,3130,3130,10
|
|
20240822,100700,28966315,3130,3130,3130,3130,215
|
|
20240822,100600,28293365,3135,3135,3135,3135,100
|
|
20240822,100500,27979865,3130,3130,3130,3130,0
|
|
20240822,100400,27979865,3130,3130,3130,3130,0
|
|
20240822,100300,27979865,3130,3130,3130,3130,466
|
|
20240822,100200,26521285,3130,3125,3130,3125,55
|
|
20240822,100100,26349140,3130,3130,3130,3130,0
|
|
20240822,100000,26349140,3130,3130,3130,3130,0
|
|
20240822,095900,26349140,3130,3130,3130,3130,0
|
|
20240822,095800,26349140,3130,3130,3130,3130,50
|
|
20240822,095700,26192640,3130,3130,3130,3130,0
|
|
20240822,095600,26192640,3130,3130,3130,3130,0
|
|
20240822,095500,26192640,3130,3130,3130,3130,41
|
|
20240822,095400,26064310,3130,3130,3130,3130,0
|
|
20240822,095300,26064310,3130,3130,3130,3130,50
|
|
20240822,095200,25907810,3130,3130,3130,3130,0
|
|
20240822,095100,25907810,3130,3130,3130,3130,0
|
|
20240822,095000,25907810,3130,3130,3130,3130,0
|
|
20240822,094900,25907810,3130,3130,3130,3130,0
|
|
20240822,094800,25907810,3130,3130,3130,3130,0
|
|
20240822,094700,25907810,3130,3130,3130,3130,8
|
|
20240822,094600,25882770,3110,3120,3120,3110,601
|
|
20240822,094500,24012780,3130,3130,3130,3130,32
|
|
20240822,094400,23912620,3130,3130,3130,3130,0
|
|
20240822,094300,23912620,3130,3130,3130,3130,0
|
|
20240822,094200,23912620,3130,3130,3130,3130,0
|
|
20240822,094100,23912620,3130,3130,3130,3130,103
|
|
20240822,094000,23590230,3140,3140,3140,3140,0
|
|
20240822,093900,23590230,3140,3140,3140,3140,8
|
|
20240822,093800,23565110,3140,3140,3140,3140,0
|
|
20240822,093700,23565110,3140,3140,3140,3140,0
|
|
20240822,093600,23565110,3140,3140,3140,3140,448
|
|
20240822,093500,22158390,3150,3150,3150,3150,70
|
|
20240822,093400,21937890,3150,3150,3150,3150,100
|
|
20240822,093300,21622890,3150,3150,3150,3150,400
|
|
20240822,093200,20362890,3155,3150,3155,3150,9
|
|
20240822,093100,20334505,3150,3150,3150,3150,0
|
|
20240822,093000,20334505,3150,3150,3150,3150,2
|
|
20240822,092900,20328205,3150,3150,3150,3150,1
|
|
20240822,092800,20325055,3150,3165,3165,3150,1666
|
|
20240822,092700,15052215,3165,3165,3165,3165,0
|
|
20240822,092600,15052215,3165,3165,3165,3165,65
|
|
20240822,092500,14846490,3165,3165,3165,3165,3
|
|
20240822,092400,14836995,3170,3170,3170,3170,348
|
|
20240822,092300,13733835,3170,3180,3180,3170,379
|
|
20240822,092200,12530380,3180,3180,3180,3180,0
|
|
20240822,092100,12530380,3180,3180,3180,3180,8
|
|
20240822,092000,12504940,3180,3180,3180,3180,0
|
|
20240822,091900,12504940,3180,3180,3180,3180,2
|
|
20240822,091800,12498580,3180,3180,3180,3180,0
|
|
20240822,091700,12498580,3180,3180,3180,3180,13
|
|
20240822,091600,12457240,3185,3185,3185,3185,0
|
|
20240822,091500,12457240,3185,3185,3185,3185,2
|
|
20240822,091400,12450870,3195,3195,3195,3195,1
|
|
20240822,091300,12447675,3180,3180,3180,3180,2
|
|
20240822,091200,12441315,3180,3180,3180,3180,100
|
|
20240822,091100,12123315,3180,3180,3180,3180,5
|
|
20240822,091000,12107415,3175,3175,3175,3175,0
|
|
20240822,090900,12107415,3175,3175,3175,3175,2
|
|
20240822,090800,12101065,3175,3175,3175,3175,0
|
|
20240822,090700,12101065,3175,3175,3175,3175,2
|
|
20240822,090600,12094715,3175,3175,3175,3175,2
|
|
20240822,090500,12088365,3175,3175,3175,3175,0
|
|
20240822,090400,12088365,3175,3175,3175,3175,2
|
|
20240822,090300,12082015,3195,3195,3195,3195,1
|
|
20240822,090200,12078820,3175,3175,3175,3175,2
|
|
20240822,090100,12072470,3200,3180,3200,3180,3528
|
|
20240822,090000,810870,3180,3180,3180,3165,255
|