628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192500,227227475,2290,2290,2290,2290,11800
|
|
20240814,192400,227227475,2290,2290,2290,2290,0
|
|
20240814,192300,227227475,2290,2290,2290,2290,0
|
|
20240814,192200,227227475,2290,2290,2290,2290,0
|
|
20240814,192100,227227475,2290,2290,2290,2290,0
|
|
20240814,192000,227227475,2290,2290,2290,2290,0
|
|
20240814,191900,227227475,2290,2290,2290,2290,0
|
|
20240814,191800,227227475,2290,2290,2290,2290,0
|
|
20240814,191700,227227475,2290,2290,2290,2290,0
|
|
20240814,191600,227227475,2290,2290,2290,2290,0
|
|
20240814,191500,227227475,2290,2290,2290,2290,0
|
|
20240814,191400,227227475,2290,2290,2290,2290,0
|
|
20240814,191300,227227475,2290,2290,2290,2290,0
|
|
20240814,191200,227227475,2290,2290,2290,2290,0
|
|
20240814,191100,227227475,2290,2290,2290,2290,0
|
|
20240814,191000,227227475,2290,2290,2290,2290,0
|
|
20240814,190900,227227475,2290,2290,2290,2290,0
|
|
20240814,190800,227227475,2290,2290,2290,2290,0
|
|
20240814,190700,227227475,2290,2290,2290,2290,0
|
|
20240814,190600,227227475,2290,2290,2290,2290,0
|
|
20240814,190500,227227475,2290,2290,2290,2290,0
|
|
20240814,190400,227227475,2290,2290,2290,2290,0
|
|
20240814,190300,227227475,2290,2290,2290,2290,0
|
|
20240814,190200,227227475,2290,2290,2290,2290,0
|
|
20240814,190100,227227475,2290,2290,2290,2290,0
|
|
20240814,190000,227227475,2290,2290,2290,2290,0
|
|
20240814,185900,227227475,2290,2290,2290,2290,0
|
|
20240814,185800,227227475,2290,2290,2290,2290,0
|
|
20240814,185700,227227475,2290,2290,2290,2290,0
|
|
20240814,185600,227227475,2290,2290,2290,2290,0
|
|
20240814,185500,227227475,2290,2290,2290,2290,11800
|
|
20240814,185400,227227475,2290,2290,2290,2290,0
|
|
20240814,185300,227227475,2290,2290,2290,2290,0
|
|
20240814,185200,227227475,2290,2290,2290,2290,0
|
|
20240814,185100,227227475,2290,2290,2290,2290,0
|
|
20240814,185000,227227475,2290,2290,2290,2290,0
|
|
20240814,184900,227227475,2290,2290,2290,2290,0
|
|
20240814,184800,227227475,2290,2290,2290,2290,0
|
|
20240814,184700,227227475,2290,2290,2290,2290,0
|
|
20240814,184600,227227475,2290,2290,2290,2290,0
|
|
20240814,184500,227227475,2290,2290,2290,2290,0
|
|
20240814,184400,227227475,2290,2290,2290,2290,0
|
|
20240814,184300,227227475,2290,2290,2290,2290,0
|
|
20240814,184200,227227475,2290,2290,2290,2290,0
|
|
20240814,184100,227227475,2290,2290,2290,2290,0
|
|
20240814,184000,227227475,2290,2290,2290,2290,0
|
|
20240814,183900,227227475,2290,2290,2290,2290,0
|
|
20240814,183800,227227475,2290,2290,2290,2290,0
|
|
20240814,183700,227227475,2290,2290,2290,2290,0
|
|
20240814,183600,227227475,2290,2290,2290,2290,0
|
|
20240814,183500,227227475,2290,2290,2290,2290,0
|
|
20240814,183400,227227475,2290,2290,2290,2290,0
|
|
20240814,183300,227227475,2290,2290,2290,2290,0
|
|
20240814,183200,227227475,2290,2290,2290,2290,0
|
|
20240814,183100,227227475,2290,2290,2290,2290,0
|
|
20240814,183000,227227475,2290,2290,2290,2290,0
|
|
20240814,182900,227227475,2290,2290,2290,2290,0
|
|
20240814,182800,227227475,2290,2290,2290,2290,0
|
|
20240814,182700,227227475,2290,2290,2290,2290,0
|
|
20240814,182600,227227475,2290,2290,2290,2290,0
|
|
20240814,182500,227227475,2290,2290,2290,2290,11800
|
|
20240814,182400,227227475,2290,2290,2290,2290,0
|
|
20240814,182300,227227475,2290,2290,2290,2290,0
|
|
20240814,182200,227227475,2290,2290,2290,2290,0
|
|
20240814,182100,227227475,2290,2290,2290,2290,0
|
|
20240814,182000,227227475,2290,2290,2290,2290,0
|
|
20240814,181900,227227475,2290,2290,2290,2290,0
|
|
20240814,181800,227227475,2290,2290,2290,2290,0
|
|
20240814,181700,227227475,2290,2290,2290,2290,0
|
|
20240814,181600,227227475,2290,2290,2290,2290,0
|
|
20240814,181500,227227475,2290,2290,2290,2290,0
|
|
20240814,181400,227227475,2290,2290,2290,2290,0
|
|
20240814,181300,227227475,2290,2290,2290,2290,0
|
|
20240814,181200,227227475,2290,2290,2290,2290,0
|
|
20240814,181100,227227475,2290,2290,2290,2290,0
|
|
20240814,181000,227227475,2290,2290,2290,2290,0
|
|
20240814,180900,227227475,2290,2290,2290,2290,0
|
|
20240814,180800,227227475,2290,2290,2290,2290,0
|
|
20240814,180700,227227475,2290,2290,2290,2290,0
|
|
20240814,180600,227227475,2290,2290,2290,2290,0
|
|
20240814,180500,227227475,2290,2290,2290,2290,0
|
|
20240814,180400,227227475,2290,2290,2290,2290,0
|
|
20240814,180300,227227475,2290,2290,2290,2290,0
|
|
20240814,180200,227227475,2290,2290,2290,2290,0
|
|
20240814,180100,227227475,2290,2290,2290,2290,0
|
|
20240814,180000,227227475,2290,2290,2290,2290,0
|
|
20240814,175900,227227475,2290,2290,2290,2290,0
|
|
20240814,175800,227227475,2290,2290,2290,2290,0
|
|
20240814,175700,227227475,2290,2290,2290,2290,0
|
|
20240814,175600,227227475,2290,2290,2290,2290,0
|
|
20240814,175500,227227475,2290,2290,2290,2290,11800
|
|
20240814,175400,227227475,2290,2290,2290,2290,0
|
|
20240814,175300,227227475,2290,2290,2290,2290,0
|
|
20240814,175200,227227475,2290,2290,2290,2290,0
|
|
20240814,175100,227227475,2290,2290,2290,2290,0
|
|
20240814,175000,227227475,2290,2290,2290,2290,0
|
|
20240814,174900,227227475,2290,2290,2290,2290,0
|
|
20240814,174800,227227475,2290,2290,2290,2290,0
|
|
20240814,174700,227227475,2290,2290,2290,2290,0
|
|
20240814,174600,227227475,2290,2290,2290,2290,0
|
|
20240814,174500,227227475,2290,2290,2290,2290,0
|
|
20240814,174400,227227475,2290,2290,2290,2290,0
|
|
20240814,174300,227227475,2290,2290,2290,2290,0
|
|
20240814,174200,227227475,2290,2290,2290,2290,0
|
|
20240814,174100,227227475,2290,2290,2290,2290,0
|
|
20240814,174000,227227475,2290,2290,2290,2290,0
|
|
20240814,173900,227227475,2290,2290,2290,2290,0
|
|
20240814,173800,227227475,2290,2290,2290,2290,0
|
|
20240814,173700,227227475,2290,2290,2290,2290,0
|
|
20240814,173600,227227475,2290,2290,2290,2290,0
|
|
20240814,173500,227227475,2290,2290,2290,2290,0
|
|
20240814,173400,227227475,2290,2290,2290,2290,0
|
|
20240814,173300,227227475,2290,2290,2290,2290,0
|
|
20240814,173200,227227475,2290,2290,2290,2290,0
|
|
20240814,173100,227227475,2290,2290,2290,2290,0
|
|
20240814,173000,227227475,2290,2290,2290,2290,0
|
|
20240814,172900,227227475,2290,2290,2290,2290,0
|
|
20240814,172800,227227475,2290,2290,2290,2290,0
|
|
20240814,172700,227227475,2290,2290,2290,2290,0
|
|
20240814,172600,227227475,2290,2290,2290,2290,0
|
|
20240814,172500,227227475,2290,2290,2290,2290,11800
|
|
20240814,172400,227227475,2290,2290,2290,2290,0
|
|
20240814,172300,227227475,2290,2290,2290,2290,0
|
|
20240814,172200,227227475,2290,2290,2290,2290,0
|
|
20240814,172100,227227475,2290,2290,2290,2290,0
|
|
20240814,172000,227227475,2290,2290,2290,2290,0
|
|
20240814,171900,227227475,2290,2290,2290,2290,0
|
|
20240814,171800,227227475,2290,2290,2290,2290,0
|
|
20240814,171700,227227475,2290,2290,2290,2290,0
|
|
20240814,171600,227227475,2290,2290,2290,2290,0
|
|
20240814,171500,227227475,2290,2290,2290,2290,0
|
|
20240814,171400,227227475,2290,2290,2290,2290,0
|
|
20240814,171300,227227475,2290,2290,2290,2290,0
|
|
20240814,171200,227227475,2290,2290,2290,2290,0
|
|
20240814,171100,227227475,2290,2290,2290,2290,0
|
|
20240814,171000,227227475,2290,2290,2290,2290,0
|
|
20240814,170900,227227475,2290,2290,2290,2290,0
|
|
20240814,170800,227227475,2290,2290,2290,2290,0
|
|
20240814,170700,227227475,2290,2290,2290,2290,0
|
|
20240814,170600,227227475,2290,2290,2290,2290,0
|
|
20240814,170500,227227475,2290,2290,2290,2290,0
|
|
20240814,170400,227227475,2290,2290,2290,2290,0
|
|
20240814,170300,227227475,2290,2290,2290,2290,0
|
|
20240814,170200,227227475,2290,2290,2290,2290,0
|
|
20240814,170100,227227475,2290,2290,2290,2290,0
|
|
20240814,170000,227227475,2290,2290,2290,2290,0
|
|
20240814,165900,227227475,2290,2290,2290,2290,0
|
|
20240814,165800,227227475,2290,2290,2290,2290,0
|
|
20240814,165700,227227475,2290,2290,2290,2290,0
|
|
20240814,165600,227227475,2290,2290,2290,2290,0
|
|
20240814,165500,227227475,2290,2290,2290,2290,11800
|
|
20240814,165400,227227475,2290,2290,2290,2290,0
|
|
20240814,165300,227227475,2290,2290,2290,2290,0
|
|
20240814,165200,227227475,2290,2290,2290,2290,0
|
|
20240814,165100,227227475,2290,2290,2290,2290,0
|
|
20240814,165000,227227475,2290,2290,2290,2290,0
|
|
20240814,164900,227227475,2290,2290,2290,2290,0
|
|
20240814,164800,227227475,2290,2290,2290,2290,0
|
|
20240814,164700,227227475,2290,2290,2290,2290,0
|
|
20240814,164600,227227475,2290,2290,2290,2290,0
|
|
20240814,164500,227227475,2290,2290,2290,2290,0
|
|
20240814,164400,227227475,2290,2290,2290,2290,0
|
|
20240814,164300,227227475,2290,2290,2290,2290,0
|
|
20240814,164200,227227475,2290,2290,2290,2290,0
|
|
20240814,164100,227227475,2290,2290,2290,2290,0
|
|
20240814,164000,227227475,2290,2290,2290,2290,0
|
|
20240814,163900,227227475,2290,2290,2290,2290,0
|
|
20240814,163800,227227475,2290,2290,2290,2290,0
|
|
20240814,163700,227227475,2290,2290,2290,2290,0
|
|
20240814,163600,227227475,2290,2290,2290,2290,0
|
|
20240814,163500,227227475,2290,2290,2290,2290,0
|
|
20240814,163400,227227475,2290,2290,2290,2290,0
|
|
20240814,163300,227227475,2290,2290,2290,2290,0
|
|
20240814,163200,227227475,2290,2290,2290,2290,0
|
|
20240814,163100,227227475,2290,2290,2290,2290,0
|
|
20240814,163000,227227475,2290,2290,2290,2290,0
|
|
20240814,162900,227227475,2290,2290,2290,2290,0
|
|
20240814,162800,227227475,2290,2290,2290,2290,0
|
|
20240814,162700,227227475,2290,2290,2290,2290,0
|
|
20240814,162600,227227475,2290,2290,2290,2290,0
|
|
20240814,162500,227227475,2290,2290,2290,2290,11800
|
|
20240814,162400,227227475,2290,2290,2290,2290,0
|
|
20240814,162300,227227475,2290,2290,2290,2290,0
|
|
20240814,162200,227227475,2290,2290,2290,2290,0
|
|
20240814,162100,227227475,2290,2290,2290,2290,0
|
|
20240814,162000,227227475,2290,2290,2290,2290,0
|
|
20240814,161900,227227475,2290,2290,2290,2290,0
|
|
20240814,161800,227227475,2290,2290,2290,2290,0
|
|
20240814,161700,227227475,2290,2290,2290,2290,0
|
|
20240814,161600,227227475,2290,2290,2290,2290,0
|
|
20240814,161500,227227475,2290,2290,2290,2290,0
|
|
20240814,161400,227227475,2290,2290,2290,2290,0
|
|
20240814,161300,227227475,2290,2290,2290,2290,0
|
|
20240814,161200,227227475,2290,2290,2290,2290,0
|
|
20240814,161100,227227475,2290,2290,2290,2290,0
|
|
20240814,161000,227227475,2290,2290,2290,2290,0
|
|
20240814,160900,227227475,2290,2290,2290,2290,0
|
|
20240814,160800,227227475,2290,2290,2290,2290,0
|
|
20240814,160700,227227475,2290,2290,2290,2290,0
|
|
20240814,160600,227227475,2290,2290,2290,2290,0
|
|
20240814,160500,227227475,2290,2290,2290,2290,0
|
|
20240814,160400,227227475,2290,2290,2290,2290,0
|
|
20240814,160300,227227475,2290,2290,2290,2290,0
|
|
20240814,160200,227227475,2290,2290,2290,2290,0
|
|
20240814,160100,227227475,2290,2290,2290,2290,0
|
|
20240814,160000,227227475,2290,2290,2290,2290,0
|
|
20240814,155900,227227475,2290,2290,2290,2290,0
|
|
20240814,155800,227227475,2290,2290,2290,2290,0
|
|
20240814,155700,227227475,2290,2290,2290,2290,0
|
|
20240814,155600,227227475,2290,2290,2290,2290,0
|
|
20240814,155500,227227475,2290,2290,2290,2290,11800
|
|
20240814,155400,227227475,2290,2290,2290,2290,0
|
|
20240814,155300,227227475,2290,2290,2290,2290,0
|
|
20240814,155200,227227475,2290,2290,2290,2290,0
|
|
20240814,155100,227227475,2290,2290,2290,2290,0
|
|
20240814,155000,227227475,2290,2290,2290,2290,0
|
|
20240814,154900,227227475,2290,2290,2290,2290,0
|
|
20240814,154800,227227475,2290,2290,2290,2290,0
|
|
20240814,154700,227227475,2290,2290,2290,2290,0
|
|
20240814,154600,227227475,2290,2290,2290,2290,0
|
|
20240814,154500,227227475,2290,2290,2290,2290,0
|
|
20240814,154400,227227475,2290,2290,2290,2290,0
|
|
20240814,154300,227227475,2290,2290,2290,2290,0
|
|
20240814,154200,227227475,2290,2290,2290,2290,0
|
|
20240814,154100,227227475,2290,2290,2290,2290,0
|
|
20240814,154000,227227475,2290,2290,2290,2290,0
|
|
20240814,153900,227227475,2290,2290,2290,2290,0
|
|
20240814,153800,227227475,2290,2290,2290,2290,0
|
|
20240814,153700,227227475,2290,2290,2290,2290,0
|
|
20240814,153600,227227475,2290,2290,2290,2290,0
|
|
20240814,153500,227227475,2290,2290,2290,2290,0
|
|
20240814,153400,227227475,2290,2290,2290,2290,0
|
|
20240814,153300,227227475,2290,2290,2290,2290,0
|
|
20240814,153200,227227475,2290,2290,2290,2290,0
|
|
20240814,153100,227227475,2290,2290,2290,2290,0
|
|
20240814,153000,227227475,2290,2290,2290,2290,11800
|
|
20240814,152900,200205475,2310,2310,2310,2310,0
|
|
20240814,152800,200205475,2310,2310,2310,2310,0
|
|
20240814,152700,200205475,2310,2310,2310,2310,0
|
|
20240814,152600,200205475,2310,2310,2310,2310,0
|
|
20240814,152500,200205475,2310,2310,2310,2310,0
|
|
20240814,152400,200205475,2310,2310,2310,2310,0
|
|
20240814,152300,200205475,2310,2310,2310,2310,0
|
|
20240814,152200,200205475,2310,2310,2310,2310,0
|
|
20240814,152100,200205475,2310,2310,2310,2310,0
|
|
20240814,152000,200205475,2310,2310,2310,2310,0
|
|
20240814,151900,200205475,2310,2305,2310,2305,2049
|
|
20240814,151800,195472300,2305,2305,2310,2305,5
|
|
20240814,151700,195460770,2310,2310,2310,2310,0
|
|
20240814,151600,195460770,2310,2310,2310,2310,0
|
|
20240814,151500,195460770,2310,2310,2310,2300,654
|
|
20240814,151400,193950460,2310,2310,2310,2310,0
|
|
20240814,151300,193950460,2310,2310,2310,2310,7
|
|
20240814,151200,193934290,2310,2310,2310,2310,9
|
|
20240814,151100,193913500,2310,2310,2310,2310,39
|
|
20240814,151000,193823410,2310,2310,2310,2310,155
|
|
20240814,150900,193465360,2310,2310,2310,2310,0
|
|
20240814,150800,193465360,2310,2310,2315,2310,312
|
|
20240814,150700,192744595,2310,2310,2310,2310,0
|
|
20240814,150600,192744595,2310,2315,2315,2310,18
|
|
20240814,150500,192703010,2315,2315,2315,2315,0
|
|
20240814,150400,192703010,2315,2315,2315,2315,0
|
|
20240814,150300,192703010,2315,2315,2315,2315,0
|
|
20240814,150200,192703010,2315,2315,2315,2315,0
|
|
20240814,150100,192703010,2315,2315,2315,2315,0
|
|
20240814,150000,192703010,2315,2315,2315,2315,0
|
|
20240814,145900,192703010,2315,2315,2315,2315,0
|
|
20240814,145800,192703010,2315,2310,2315,2310,7
|
|
20240814,145700,192686820,2310,2310,2310,2310,0
|
|
20240814,145600,192686820,2310,2310,2310,2310,0
|
|
20240814,145500,192686820,2310,2310,2310,2310,0
|
|
20240814,145400,192686820,2310,2310,2310,2310,246
|
|
20240814,145300,192118560,2315,2315,2315,2315,0
|
|
20240814,145200,192118560,2315,2315,2315,2315,1
|
|
20240814,145100,192116245,2310,2310,2310,2310,0
|
|
20240814,145000,192116245,2310,2310,2310,2310,0
|
|
20240814,144900,192116245,2310,2310,2310,2310,0
|
|
20240814,144800,192116245,2310,2315,2315,2310,2
|
|
20240814,144700,192111620,2310,2310,2310,2310,0
|
|
20240814,144600,192111620,2310,2310,2310,2310,0
|
|
20240814,144500,192111620,2310,2310,2310,2310,0
|
|
20240814,144400,192111620,2310,2310,2310,2310,0
|
|
20240814,144300,192111620,2310,2310,2310,2310,0
|
|
20240814,144200,192111620,2310,2310,2310,2310,0
|
|
20240814,144100,192111620,2310,2305,2310,2300,593
|
|
20240814,144000,190744780,2310,2310,2310,2310,686
|
|
20240814,143900,189160120,2310,2310,2310,2310,0
|
|
20240814,143800,189160120,2310,2310,2310,2310,2
|
|
20240814,143700,189155500,2310,2310,2310,2310,0
|
|
20240814,143600,189155500,2310,2310,2310,2310,437
|
|
20240814,143500,188146030,2305,2305,2305,2305,0
|
|
20240814,143400,188146030,2305,2305,2305,2305,8
|
|
20240814,143300,188127590,2305,2305,2305,2305,45
|
|
20240814,143200,188023865,2310,2310,2310,2310,0
|
|
20240814,143100,188023865,2310,2310,2310,2310,0
|
|
20240814,143000,188023865,2310,2310,2310,2310,0
|
|
20240814,142900,188023865,2310,2310,2310,2310,573
|
|
20240814,142800,186700235,2310,2310,2310,2310,60
|
|
20240814,142700,186561635,2310,2310,2310,2310,135
|
|
20240814,142600,186249785,2310,2310,2310,2310,5
|
|
20240814,142500,186238235,2315,2315,2315,2315,0
|
|
20240814,142400,186238235,2315,2315,2315,2315,0
|
|
20240814,142300,186238235,2315,2315,2315,2315,0
|
|
20240814,142200,186238235,2315,2315,2315,2315,0
|
|
20240814,142100,186238235,2315,2315,2315,2315,0
|
|
20240814,142000,186238235,2315,2315,2315,2315,0
|
|
20240814,141900,186238235,2315,2315,2315,2315,0
|
|
20240814,141800,186238235,2315,2315,2315,2315,1
|
|
20240814,141700,186235920,2300,2300,2300,2300,0
|
|
20240814,141600,186235920,2300,2300,2300,2300,0
|
|
20240814,141500,186235920,2300,2300,2300,2300,0
|
|
20240814,141400,186235920,2300,2300,2300,2300,0
|
|
20240814,141300,186235920,2300,2300,2300,2300,1
|
|
20240814,141200,186233620,2310,2310,2310,2310,413
|
|
20240814,141100,185279590,2310,2310,2310,2310,0
|
|
20240814,141000,185279590,2310,2310,2310,2310,80
|
|
20240814,140900,185094790,2310,2310,2310,2310,50
|
|
20240814,140800,184979290,2310,2310,2310,2310,0
|
|
20240814,140700,184979290,2310,2310,2310,2310,350
|
|
20240814,140600,184170790,2310,2310,2310,2310,497
|
|
20240814,140500,183022720,2310,2305,2310,2305,555
|
|
20240814,140400,181740945,2305,2305,2305,2305,700
|
|
20240814,140300,180127445,2300,2300,2300,2300,39
|
|
20240814,140200,180037745,2290,2290,2290,2290,0
|
|
20240814,140100,180037745,2290,2290,2290,2290,0
|
|
20240814,140000,180037745,2290,2290,2290,2290,0
|
|
20240814,135900,180037745,2290,2290,2290,2290,0
|
|
20240814,135800,180037745,2290,2290,2290,2290,145
|
|
20240814,135700,179705695,2290,2290,2290,2290,0
|
|
20240814,135600,179705695,2290,2295,2295,2290,130
|
|
20240814,135500,179407895,2295,2295,2295,2295,1000
|
|
20240814,135400,177112895,2295,2295,2295,2295,0
|
|
20240814,135300,177112895,2295,2295,2295,2295,0
|
|
20240814,135200,177112895,2295,2295,2295,2295,0
|
|
20240814,135100,177112895,2295,2295,2295,2295,1305
|
|
20240814,135000,174117920,2295,2300,2300,2295,6402
|
|
20240814,134900,159424600,2305,2305,2305,2305,0
|
|
20240814,134800,159424600,2305,2305,2305,2305,0
|
|
20240814,134700,159424600,2305,2305,2305,2305,0
|
|
20240814,134600,159424600,2305,2305,2305,2305,1
|
|
20240814,134500,159422295,2300,2300,2300,2300,13
|
|
20240814,134400,159392395,2300,2300,2300,2300,2
|
|
20240814,134300,159387795,2300,2300,2300,2300,230
|
|
20240814,134200,158858795,2305,2305,2305,2305,1
|
|
20240814,134100,158856490,2300,2300,2300,2300,0
|
|
20240814,134000,158856490,2300,2300,2300,2300,0
|
|
20240814,133900,158856490,2300,2300,2300,2300,0
|
|
20240814,133800,158856490,2300,2300,2300,2300,36
|
|
20240814,133700,158773690,2305,2305,2305,2305,0
|
|
20240814,133600,158773690,2305,2305,2305,2305,0
|
|
20240814,133500,158773690,2305,2305,2305,2305,0
|
|
20240814,133400,158773690,2305,2305,2305,2305,0
|
|
20240814,133300,158773690,2305,2305,2305,2305,0
|
|
20240814,133200,158773690,2305,2305,2305,2305,1
|
|
20240814,133100,158771385,2305,2305,2305,2305,0
|
|
20240814,133000,158771385,2305,2305,2305,2305,52
|
|
20240814,132900,158651525,2310,2310,2310,2310,0
|
|
20240814,132800,158651525,2310,2310,2310,2310,1
|
|
20240814,132700,158649215,2295,2300,2300,2295,554
|
|
20240814,132600,157375565,2310,2310,2310,2310,0
|
|
20240814,132500,157375565,2310,2310,2310,2310,0
|
|
20240814,132400,157375565,2310,2310,2310,2310,0
|
|
20240814,132300,157375565,2310,2310,2310,2310,0
|
|
20240814,132200,157375565,2310,2310,2310,2310,0
|
|
20240814,132100,157375565,2310,2310,2310,2310,0
|
|
20240814,132000,157375565,2310,2300,2310,2300,250
|
|
20240814,131900,156800555,2310,2310,2310,2310,0
|
|
20240814,131800,156800555,2310,2310,2310,2310,0
|
|
20240814,131700,156800555,2310,2310,2310,2310,0
|
|
20240814,131600,156800555,2310,2310,2310,2310,1
|
|
20240814,131500,156798245,2300,2300,2300,2300,0
|
|
20240814,131400,156798245,2300,2300,2300,2300,3197
|
|
20240814,131300,149445145,2310,2310,2310,2310,0
|
|
20240814,131200,149445145,2310,2310,2310,2310,0
|
|
20240814,131100,149445145,2310,2310,2310,2310,0
|
|
20240814,131000,149445145,2310,2310,2310,2310,488
|
|
20240814,130900,148317865,2300,2300,2300,2300,0
|
|
20240814,130800,148317865,2300,2300,2300,2300,822
|
|
20240814,130700,146427265,2300,2300,2300,2300,0
|
|
20240814,130600,146427265,2300,2300,2300,2300,100
|
|
20240814,130500,146197265,2310,2310,2310,2310,0
|
|
20240814,130400,146197265,2310,2300,2310,2300,1079
|
|
20240814,130300,143715555,2315,2315,2315,2315,0
|
|
20240814,130200,143715555,2315,2315,2315,2315,1
|
|
20240814,130100,143713240,2300,2300,2300,2300,37
|
|
20240814,130000,143628140,2315,2315,2315,2315,5
|
|
20240814,125900,143616565,2315,2315,2315,2315,0
|
|
20240814,125800,143616565,2315,2315,2315,2315,0
|
|
20240814,125700,143616565,2315,2315,2315,2315,0
|
|
20240814,125600,143616565,2315,2315,2315,2315,0
|
|
20240814,125500,143616565,2315,2315,2315,2315,0
|
|
20240814,125400,143616565,2315,2315,2315,2315,1
|
|
20240814,125300,143614250,2300,2300,2300,2300,0
|
|
20240814,125200,143614250,2300,2300,2300,2300,0
|
|
20240814,125100,143614250,2300,2300,2300,2300,0
|
|
20240814,125000,143614250,2300,2305,2305,2300,400
|
|
20240814,124900,142694235,2310,2310,2310,2310,0
|
|
20240814,124800,142694235,2310,2310,2310,2310,170
|
|
20240814,124700,142301535,2310,2310,2310,2310,0
|
|
20240814,124600,142301535,2310,2310,2310,2310,0
|
|
20240814,124500,142301535,2310,2310,2310,2310,0
|
|
20240814,124400,142301535,2310,2310,2310,2310,311
|
|
20240814,124300,141583125,2320,2320,2320,2320,0
|
|
20240814,124200,141583125,2320,2320,2320,2320,0
|
|
20240814,124100,141583125,2320,2320,2320,2320,0
|
|
20240814,124000,141583125,2320,2320,2320,2320,0
|
|
20240814,123900,141583125,2320,2320,2320,2320,0
|
|
20240814,123800,141583125,2320,2320,2320,2320,0
|
|
20240814,123700,141583125,2320,2320,2320,2320,0
|
|
20240814,123600,141583125,2320,2320,2320,2320,1
|
|
20240814,123500,141580805,2310,2310,2310,2310,0
|
|
20240814,123400,141580805,2310,2310,2310,2310,120
|
|
20240814,123300,141303605,2320,2320,2320,2320,0
|
|
20240814,123200,141303605,2320,2320,2320,2320,0
|
|
20240814,123100,141303605,2320,2320,2320,2320,0
|
|
20240814,123000,141303605,2320,2320,2320,2320,1
|
|
20240814,122900,141301285,2300,2300,2300,2300,0
|
|
20240814,122800,141301285,2300,2300,2300,2300,0
|
|
20240814,122700,141301285,2300,2300,2300,2300,0
|
|
20240814,122600,141301285,2300,2300,2300,2300,0
|
|
20240814,122500,141301285,2300,2300,2300,2300,0
|
|
20240814,122400,141301285,2300,2300,2300,2300,0
|
|
20240814,122300,141301285,2300,2300,2300,2300,0
|
|
20240814,122200,141301285,2300,2300,2300,2300,37
|
|
20240814,122100,141216185,2300,2300,2300,2300,100
|
|
20240814,122000,140986185,2300,2300,2300,2300,201
|
|
20240814,121900,140523885,2320,2320,2320,2320,0
|
|
20240814,121800,140523885,2320,2320,2320,2320,0
|
|
20240814,121700,140523885,2320,2320,2320,2320,0
|
|
20240814,121600,140523885,2320,2320,2320,2320,0
|
|
20240814,121500,140523885,2320,2320,2320,2320,0
|
|
20240814,121400,140523885,2320,2320,2320,2320,0
|
|
20240814,121300,140523885,2320,2320,2320,2320,0
|
|
20240814,121200,140523885,2320,2320,2320,2320,0
|
|
20240814,121100,140523885,2320,2320,2320,2320,2
|
|
20240814,121000,140519245,2320,2320,2320,2320,0
|
|
20240814,120900,140519245,2320,2320,2320,2320,0
|
|
20240814,120800,140519245,2320,2320,2320,2320,0
|
|
20240814,120700,140519245,2320,2320,2320,2320,0
|
|
20240814,120600,140519245,2320,2320,2320,2320,0
|
|
20240814,120500,140519245,2320,2320,2320,2320,0
|
|
20240814,120400,140519245,2320,2320,2320,2320,0
|
|
20240814,120300,140519245,2320,2320,2320,2320,0
|
|
20240814,120200,140519245,2320,2320,2320,2320,0
|
|
20240814,120100,140519245,2320,2320,2320,2320,0
|
|
20240814,120000,140519245,2320,2320,2320,2320,0
|
|
20240814,115900,140519245,2320,2320,2320,2320,1
|
|
20240814,115800,140516925,2300,2300,2300,2300,0
|
|
20240814,115700,140516925,2300,2300,2300,2300,0
|
|
20240814,115600,140516925,2300,2300,2300,2300,0
|
|
20240814,115500,140516925,2300,2300,2300,2300,0
|
|
20240814,115400,140516925,2300,2300,2300,2300,0
|
|
20240814,115300,140516925,2300,2305,2305,2300,100
|
|
20240814,115200,140286730,2320,2320,2320,2320,0
|
|
20240814,115100,140286730,2320,2320,2320,2320,0
|
|
20240814,115000,140286730,2320,2320,2320,2320,0
|
|
20240814,114900,140286730,2320,2320,2320,2320,0
|
|
20240814,114800,140286730,2320,2320,2320,2320,0
|
|
20240814,114700,140286730,2320,2320,2320,2320,10
|
|
20240814,114600,140263530,2320,2320,2320,2320,0
|
|
20240814,114500,140263530,2320,2320,2320,2320,0
|
|
20240814,114400,140263530,2320,2320,2320,2320,0
|
|
20240814,114300,140263530,2320,2320,2320,2320,1
|
|
20240814,114200,140261210,2305,2305,2305,2305,0
|
|
20240814,114100,140261210,2305,2305,2305,2305,41
|
|
20240814,114000,140166705,2305,2305,2305,2305,0
|
|
20240814,113900,140166705,2305,2305,2305,2305,0
|
|
20240814,113800,140166705,2305,2305,2305,2305,0
|
|
20240814,113700,140166705,2305,2305,2305,2305,0
|
|
20240814,113600,140166705,2305,2305,2305,2305,0
|
|
20240814,113500,140166705,2305,2305,2305,2305,0
|
|
20240814,113400,140166705,2305,2305,2305,2305,0
|
|
20240814,113300,140166705,2305,2305,2305,2305,0
|
|
20240814,113200,140166705,2305,2305,2305,2305,9
|
|
20240814,113100,140145960,2320,2320,2320,2320,0
|
|
20240814,113000,140145960,2320,2320,2320,2320,0
|
|
20240814,112900,140145960,2320,2320,2320,2320,0
|
|
20240814,112800,140145960,2320,2320,2320,2320,0
|
|
20240814,112700,140145960,2320,2320,2320,2320,0
|
|
20240814,112600,140145960,2320,2320,2320,2320,0
|
|
20240814,112500,140145960,2320,2320,2320,2320,0
|
|
20240814,112400,140145960,2320,2320,2320,2320,2
|
|
20240814,112300,140141320,2305,2305,2305,2305,280
|
|
20240814,112200,139495920,2305,2305,2305,2305,0
|
|
20240814,112100,139495920,2305,2305,2305,2305,230
|
|
20240814,112000,138965770,2305,2305,2305,2305,0
|
|
20240814,111900,138965770,2305,2305,2305,2305,300
|
|
20240814,111800,138274270,2320,2320,2320,2320,1
|
|
20240814,111700,138271950,2305,2305,2305,2305,0
|
|
20240814,111600,138271950,2305,2305,2305,2305,0
|
|
20240814,111500,138271950,2305,2305,2305,2305,100
|
|
20240814,111400,138041450,2305,2305,2305,2305,0
|
|
20240814,111300,138041450,2305,2320,2320,2305,1601
|
|
20240814,111200,134351130,2305,2305,2305,2305,0
|
|
20240814,111100,134351130,2305,2305,2305,2305,0
|
|
20240814,111000,134351130,2305,2325,2325,2305,1444
|
|
20240814,110900,131018505,2325,2325,2325,2325,1
|
|
20240814,110800,131016180,2320,2320,2320,2320,245
|
|
20240814,110700,130447780,2325,2325,2325,2325,3
|
|
20240814,110600,130440805,2325,2325,2325,2325,30
|
|
20240814,110500,130371055,2325,2325,2325,2325,0
|
|
20240814,110400,130371055,2325,2325,2325,2325,0
|
|
20240814,110300,130371055,2325,2325,2325,2325,0
|
|
20240814,110200,130371055,2325,2325,2325,2325,0
|
|
20240814,110100,130371055,2325,2325,2325,2325,50
|
|
20240814,110000,130254805,2325,2325,2325,2325,10
|
|
20240814,105900,130231555,2325,2320,2325,2320,665
|
|
20240814,105800,128688740,2310,2310,2310,2310,0
|
|
20240814,105700,128688740,2310,2310,2310,2310,0
|
|
20240814,105600,128688740,2310,2310,2310,2310,0
|
|
20240814,105500,128688740,2310,2310,2310,2310,1
|
|
20240814,105400,128686430,2310,2320,2320,2310,251
|
|
20240814,105300,128106610,2310,2320,2320,2310,810
|
|
20240814,105200,126234240,2325,2325,2325,2325,0
|
|
20240814,105100,126234240,2325,2320,2325,2320,259
|
|
20240814,105000,125633340,2320,2320,2320,2320,1
|
|
20240814,104900,125631020,2320,2315,2320,2310,4001
|
|
20240814,104800,116385150,2310,2310,2310,2310,0
|
|
20240814,104700,116385150,2310,2310,2310,2310,0
|
|
20240814,104600,116385150,2310,2320,2320,2310,4000
|
|
20240814,104500,107126990,2315,2315,2315,2315,0
|
|
20240814,104400,107126990,2315,2315,2315,2315,0
|
|
20240814,104300,107126990,2315,2315,2315,2315,300
|
|
20240814,104200,106432490,2320,2320,2320,2320,200
|
|
20240814,104100,105968490,2325,2325,2325,2325,4
|
|
20240814,104000,105959190,2320,2325,2325,2320,3198
|
|
20240814,103900,98529840,2325,2325,2325,2325,100
|
|
20240814,103800,98297340,2335,2335,2335,2335,0
|
|
20240814,103700,98297340,2335,2335,2335,2335,0
|
|
20240814,103600,98297340,2335,2335,2335,2335,0
|
|
20240814,103500,98297340,2335,2335,2335,2335,0
|
|
20240814,103400,98297340,2335,2335,2335,2335,0
|
|
20240814,103300,98297340,2335,2335,2335,2335,1069
|
|
20240814,103200,95801225,2335,2335,2335,2335,0
|
|
20240814,103100,95801225,2335,2335,2335,2335,0
|
|
20240814,103000,95801225,2335,2335,2335,2335,0
|
|
20240814,102900,95801225,2335,2335,2335,2335,84
|
|
20240814,102800,95605085,2330,2330,2330,2330,0
|
|
20240814,102700,95605085,2330,2330,2330,2330,0
|
|
20240814,102600,95605085,2330,2330,2330,2330,267
|
|
20240814,102500,94982975,2330,2330,2330,2330,421
|
|
20240814,102400,94002045,2330,2330,2330,2330,0
|
|
20240814,102300,94002045,2330,2330,2330,2330,149
|
|
20240814,102200,93654875,2335,2335,2335,2335,0
|
|
20240814,102100,93654875,2335,2335,2335,2335,0
|
|
20240814,102000,93654875,2335,2335,2335,2335,0
|
|
20240814,101900,93654875,2335,2330,2335,2330,82
|
|
20240814,101800,93463810,2335,2335,2335,2335,212
|
|
20240814,101700,92968790,2335,2335,2335,2335,270
|
|
20240814,101600,92338340,2335,2335,2335,2335,1108
|
|
20240814,101500,89751160,2335,2335,2335,2335,249
|
|
20240814,101400,89169745,2335,2335,2335,2335,0
|
|
20240814,101300,89169745,2335,2335,2335,2335,152
|
|
20240814,101200,88814825,2335,2335,2335,2335,0
|
|
20240814,101100,88814825,2335,2335,2335,2335,119
|
|
20240814,101000,88536960,2335,2335,2335,2335,458
|
|
20240814,100900,87467530,2335,2335,2335,2335,101
|
|
20240814,100800,87231695,2335,2335,2335,2335,1
|
|
20240814,100700,87229360,2330,2330,2330,2330,0
|
|
20240814,100600,87229360,2330,2330,2330,2330,200
|
|
20240814,100500,86763360,2330,2330,2330,2330,152
|
|
20240814,100400,86409200,2330,2330,2330,2330,0
|
|
20240814,100300,86409200,2330,2330,2330,2330,0
|
|
20240814,100200,86409200,2330,2330,2330,2330,19
|
|
20240814,100100,86364930,2330,2330,2330,2330,200
|
|
20240814,100000,85898930,2330,2330,2330,2330,100
|
|
20240814,095900,85665930,2330,2330,2330,2330,50
|
|
20240814,095800,85549430,2330,2330,2330,2330,113
|
|
20240814,095700,85286140,2330,2330,2330,2330,60
|
|
20240814,095600,85146340,2325,2325,2325,2325,0
|
|
20240814,095500,85146340,2325,2335,2335,2325,67
|
|
20240814,095400,84990345,2335,2335,2335,2335,199
|
|
20240814,095300,84525680,2335,2335,2340,2325,249
|
|
20240814,095200,83944395,2340,2340,2340,2340,8
|
|
20240814,095100,83925675,2340,2330,2340,2330,335
|
|
20240814,095000,83145105,2330,2325,2330,2325,2
|
|
20240814,094900,83140450,2330,2330,2330,2325,897
|
|
20240814,094800,81054880,2330,2335,2340,2330,3236
|
|
20240814,094700,73514980,2335,2335,2340,2335,940
|
|
20240814,094600,71319975,2340,2335,2340,2335,402
|
|
20240814,094500,70380880,2340,2345,2345,2340,392
|
|
20240814,094400,69463575,2340,2335,2340,2330,2596
|
|
20240814,094300,63401560,2330,2325,2330,2325,3038
|
|
20240814,094200,56325090,2325,2315,2325,2315,2101
|
|
20240814,094100,51452475,2315,2315,2315,2315,181
|
|
20240814,094000,51033460,2315,2315,2315,2315,0
|
|
20240814,093900,51033460,2315,2315,2315,2315,33
|
|
20240814,093800,50957065,2315,2315,2315,2315,0
|
|
20240814,093700,50957065,2315,2310,2315,2310,1156
|
|
20240814,093600,48281955,2295,2295,2295,2295,0
|
|
20240814,093500,48281955,2295,2295,2295,2295,1
|
|
20240814,093400,48279660,2315,2310,2315,2310,2795
|
|
20240814,093300,41809870,2315,2300,2315,2300,5006
|
|
20240814,093200,30292155,2300,2300,2300,2300,2398
|
|
20240814,093100,24776755,2300,2300,2300,2300,0
|
|
20240814,093000,24776755,2300,2300,2300,2300,100
|
|
20240814,092900,24546755,2300,2315,2315,2300,400
|
|
20240814,092800,23625255,2315,2300,2315,2300,160
|
|
20240814,092700,23256355,2320,2320,2320,2320,74
|
|
20240814,092600,23084675,2300,2305,2320,2300,845
|
|
20240814,092500,21130490,2305,2305,2305,2305,300
|
|
20240814,092400,20438990,2300,2300,2300,2300,0
|
|
20240814,092300,20438990,2300,2300,2300,2300,301
|
|
20240814,092200,19746690,2305,2300,2305,2300,600
|
|
20240814,092100,18366685,2300,2300,2300,2300,0
|
|
20240814,092000,18366685,2300,2300,2300,2300,0
|
|
20240814,091900,18366685,2300,2300,2300,2300,0
|
|
20240814,091800,18366685,2300,2295,2300,2295,13
|
|
20240814,091700,18336840,2295,2295,2295,2295,16
|
|
20240814,091600,18300120,2295,2295,2295,2295,788
|
|
20240814,091500,16491660,2295,2295,2295,2295,866
|
|
20240814,091400,14504190,2300,2295,2300,2295,173
|
|
20240814,091300,14107150,2275,2290,2300,2275,351
|
|
20240814,091200,13302465,2295,2290,2295,2290,212
|
|
20240814,091100,12816050,2295,2295,2295,2295,0
|
|
20240814,091000,12816050,2295,2295,2295,2295,0
|
|
20240814,090900,12816050,2295,2295,2295,2295,80
|
|
20240814,090800,12632450,2290,2290,2290,2290,10
|
|
20240814,090700,12609550,2290,2295,2295,2290,851
|
|
20240814,090600,10660665,2290,2280,2290,2280,487
|
|
20240814,090500,9546055,2275,2275,2275,2275,0
|
|
20240814,090400,9546055,2275,2275,2275,2275,514
|
|
20240814,090300,8376705,2275,2275,2275,2275,100
|
|
20240814,090200,8149205,2275,2275,2275,2275,111
|
|
20240814,090100,7896680,2280,2280,2280,2280,10
|
|
20240814,090000,7873880,2260,2290,2290,2260,3458
|