692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,202900,135374975,2190,2190,2190,2190,482
|
|
20240716,202800,135374975,2190,2190,2190,2190,0
|
|
20240716,202700,135374975,2190,2190,2190,2190,0
|
|
20240716,202600,135374975,2190,2190,2190,2190,0
|
|
20240716,202500,135374975,2190,2190,2190,2190,0
|
|
20240716,202400,135374975,2190,2190,2190,2190,0
|
|
20240716,202300,135374975,2190,2190,2190,2190,0
|
|
20240716,202200,135374975,2190,2190,2190,2190,0
|
|
20240716,202100,135374975,2190,2190,2190,2190,0
|
|
20240716,202000,135374975,2190,2190,2190,2190,0
|
|
20240716,201900,135374975,2190,2190,2190,2190,0
|
|
20240716,201800,135374975,2190,2190,2190,2190,0
|
|
20240716,201700,135374975,2190,2190,2190,2190,0
|
|
20240716,201600,135374975,2190,2190,2190,2190,0
|
|
20240716,201500,135374975,2190,2190,2190,2190,0
|
|
20240716,201400,135374975,2190,2190,2190,2190,0
|
|
20240716,201300,135374975,2190,2190,2190,2190,0
|
|
20240716,201200,135374975,2190,2190,2190,2190,0
|
|
20240716,201100,135374975,2190,2190,2190,2190,0
|
|
20240716,201000,135374975,2190,2190,2190,2190,0
|
|
20240716,200900,135374975,2190,2190,2190,2190,0
|
|
20240716,200800,135374975,2190,2190,2190,2190,0
|
|
20240716,200700,135374975,2190,2190,2190,2190,0
|
|
20240716,200600,135374975,2190,2190,2190,2190,0
|
|
20240716,200500,135374975,2190,2190,2190,2190,0
|
|
20240716,200400,135374975,2190,2190,2190,2190,0
|
|
20240716,200300,135374975,2190,2190,2190,2190,0
|
|
20240716,200200,135374975,2190,2190,2190,2190,0
|
|
20240716,200100,135374975,2190,2190,2190,2190,0
|
|
20240716,200000,135374975,2190,2190,2190,2190,0
|
|
20240716,195900,135374975,2190,2190,2190,2190,482
|
|
20240716,195800,135374975,2190,2190,2190,2190,0
|
|
20240716,195700,135374975,2190,2190,2190,2190,0
|
|
20240716,195600,135374975,2190,2190,2190,2190,0
|
|
20240716,195500,135374975,2190,2190,2190,2190,0
|
|
20240716,195400,135374975,2190,2190,2190,2190,0
|
|
20240716,195300,135374975,2190,2190,2190,2190,0
|
|
20240716,195200,135374975,2190,2190,2190,2190,0
|
|
20240716,195100,135374975,2190,2190,2190,2190,0
|
|
20240716,195000,135374975,2190,2190,2190,2190,0
|
|
20240716,194900,135374975,2190,2190,2190,2190,0
|
|
20240716,194800,135374975,2190,2190,2190,2190,0
|
|
20240716,194700,135374975,2190,2190,2190,2190,0
|
|
20240716,194600,135374975,2190,2190,2190,2190,0
|
|
20240716,194500,135374975,2190,2190,2190,2190,0
|
|
20240716,194400,135374975,2190,2190,2190,2190,0
|
|
20240716,194300,135374975,2190,2190,2190,2190,0
|
|
20240716,194200,135374975,2190,2190,2190,2190,0
|
|
20240716,194100,135374975,2190,2190,2190,2190,0
|
|
20240716,194000,135374975,2190,2190,2190,2190,0
|
|
20240716,193900,135374975,2190,2190,2190,2190,0
|
|
20240716,193800,135374975,2190,2190,2190,2190,0
|
|
20240716,193700,135374975,2190,2190,2190,2190,0
|
|
20240716,193600,135374975,2190,2190,2190,2190,0
|
|
20240716,193500,135374975,2190,2190,2190,2190,0
|
|
20240716,193400,135374975,2190,2190,2190,2190,0
|
|
20240716,193300,135374975,2190,2190,2190,2190,0
|
|
20240716,193200,135374975,2190,2190,2190,2190,0
|
|
20240716,193100,135374975,2190,2190,2190,2190,0
|
|
20240716,193000,135374975,2190,2190,2190,2190,0
|
|
20240716,192900,135374975,2190,2190,2190,2190,482
|
|
20240716,192800,135374975,2190,2190,2190,2190,0
|
|
20240716,192700,135374975,2190,2190,2190,2190,0
|
|
20240716,192600,135374975,2190,2190,2190,2190,0
|
|
20240716,192500,135374975,2190,2190,2190,2190,0
|
|
20240716,192400,135374975,2190,2190,2190,2190,0
|
|
20240716,192300,135374975,2190,2190,2190,2190,0
|
|
20240716,192200,135374975,2190,2190,2190,2190,0
|
|
20240716,192100,135374975,2190,2190,2190,2190,0
|
|
20240716,192000,135374975,2190,2190,2190,2190,0
|
|
20240716,191900,135374975,2190,2190,2190,2190,0
|
|
20240716,191800,135374975,2190,2190,2190,2190,0
|
|
20240716,191700,135374975,2190,2190,2190,2190,0
|
|
20240716,191600,135374975,2190,2190,2190,2190,0
|
|
20240716,191500,135374975,2190,2190,2190,2190,0
|
|
20240716,191400,135374975,2190,2190,2190,2190,0
|
|
20240716,191300,135374975,2190,2190,2190,2190,0
|
|
20240716,191200,135374975,2190,2190,2190,2190,0
|
|
20240716,191100,135374975,2190,2190,2190,2190,0
|
|
20240716,191000,135374975,2190,2190,2190,2190,0
|
|
20240716,190900,135374975,2190,2190,2190,2190,0
|
|
20240716,190800,135374975,2190,2190,2190,2190,0
|
|
20240716,190700,135374975,2190,2190,2190,2190,0
|
|
20240716,190600,135374975,2190,2190,2190,2190,0
|
|
20240716,190500,135374975,2190,2190,2190,2190,0
|
|
20240716,190400,135374975,2190,2190,2190,2190,0
|
|
20240716,190300,135374975,2190,2190,2190,2190,0
|
|
20240716,190200,135374975,2190,2190,2190,2190,0
|
|
20240716,190100,135374975,2190,2190,2190,2190,0
|
|
20240716,190000,135374975,2190,2190,2190,2190,0
|
|
20240716,185900,135374975,2190,2190,2190,2190,482
|
|
20240716,185800,135374975,2190,2190,2190,2190,0
|
|
20240716,185700,135374975,2190,2190,2190,2190,0
|
|
20240716,185600,135374975,2190,2190,2190,2190,0
|
|
20240716,185500,135374975,2190,2190,2190,2190,0
|
|
20240716,185400,135374975,2190,2190,2190,2190,0
|
|
20240716,185300,135374975,2190,2190,2190,2190,0
|
|
20240716,185200,135374975,2190,2190,2190,2190,0
|
|
20240716,185100,135374975,2190,2190,2190,2190,0
|
|
20240716,185000,135374975,2190,2190,2190,2190,0
|
|
20240716,184900,135374975,2190,2190,2190,2190,0
|
|
20240716,184800,135374975,2190,2190,2190,2190,0
|
|
20240716,184700,135374975,2190,2190,2190,2190,0
|
|
20240716,184600,135374975,2190,2190,2190,2190,0
|
|
20240716,184500,135374975,2190,2190,2190,2190,0
|
|
20240716,184400,135374975,2190,2190,2190,2190,0
|
|
20240716,184300,135374975,2190,2190,2190,2190,0
|
|
20240716,184200,135374975,2190,2190,2190,2190,0
|
|
20240716,184100,135374975,2190,2190,2190,2190,0
|
|
20240716,184000,135374975,2190,2190,2190,2190,0
|
|
20240716,183900,135374975,2190,2190,2190,2190,0
|
|
20240716,183800,135374975,2190,2190,2190,2190,0
|
|
20240716,183700,135374975,2190,2190,2190,2190,0
|
|
20240716,183600,135374975,2190,2190,2190,2190,0
|
|
20240716,183500,135374975,2190,2190,2190,2190,0
|
|
20240716,183400,135374975,2190,2190,2190,2190,0
|
|
20240716,183300,135374975,2190,2190,2190,2190,0
|
|
20240716,183200,135374975,2190,2190,2190,2190,0
|
|
20240716,183100,135374975,2190,2190,2190,2190,0
|
|
20240716,183000,135374975,2190,2190,2190,2190,0
|
|
20240716,182900,135374975,2190,2190,2190,2190,482
|
|
20240716,182800,135374975,2190,2190,2190,2190,0
|
|
20240716,182700,135374975,2190,2190,2190,2190,0
|
|
20240716,182600,135374975,2190,2190,2190,2190,0
|
|
20240716,182500,135374975,2190,2190,2190,2190,0
|
|
20240716,182400,135374975,2190,2190,2190,2190,0
|
|
20240716,182300,135374975,2190,2190,2190,2190,0
|
|
20240716,182200,135374975,2190,2190,2190,2190,0
|
|
20240716,182100,135374975,2190,2190,2190,2190,0
|
|
20240716,182000,135374975,2190,2190,2190,2190,0
|
|
20240716,181900,135374975,2190,2190,2190,2190,0
|
|
20240716,181800,135374975,2190,2190,2190,2190,0
|
|
20240716,181700,135374975,2190,2190,2190,2190,0
|
|
20240716,181600,135374975,2190,2190,2190,2190,0
|
|
20240716,181500,135374975,2190,2190,2190,2190,0
|
|
20240716,181400,135374975,2190,2190,2190,2190,0
|
|
20240716,181300,135374975,2190,2190,2190,2190,0
|
|
20240716,181200,135374975,2190,2190,2190,2190,0
|
|
20240716,181100,135374975,2190,2190,2190,2190,0
|
|
20240716,181000,135374975,2190,2190,2190,2190,0
|
|
20240716,180900,135374975,2190,2190,2190,2190,0
|
|
20240716,180800,135374975,2190,2190,2190,2190,0
|
|
20240716,180700,135374975,2190,2190,2190,2190,0
|
|
20240716,180600,135374975,2190,2190,2190,2190,0
|
|
20240716,180500,135374975,2190,2190,2190,2190,0
|
|
20240716,180400,135374975,2190,2190,2190,2190,0
|
|
20240716,180300,135374975,2190,2190,2190,2190,0
|
|
20240716,180200,135374975,2190,2190,2190,2190,0
|
|
20240716,180100,135374975,2190,2190,2190,2190,0
|
|
20240716,180000,135374975,2190,2190,2190,2190,0
|
|
20240716,175900,135374975,2190,2190,2190,2190,482
|
|
20240716,175800,135374975,2190,2190,2190,2190,0
|
|
20240716,175700,135374975,2190,2190,2190,2190,0
|
|
20240716,175600,135374975,2190,2190,2190,2190,0
|
|
20240716,175500,135374975,2190,2190,2190,2190,0
|
|
20240716,175400,135374975,2190,2190,2190,2190,0
|
|
20240716,175300,135374975,2190,2190,2190,2190,0
|
|
20240716,175200,135374975,2190,2190,2190,2190,0
|
|
20240716,175100,135374975,2190,2190,2190,2190,0
|
|
20240716,175000,135374975,2190,2190,2190,2190,0
|
|
20240716,174900,135374975,2190,2190,2190,2190,0
|
|
20240716,174800,135374975,2190,2190,2190,2190,0
|
|
20240716,174700,135374975,2190,2190,2190,2190,0
|
|
20240716,174600,135374975,2190,2190,2190,2190,0
|
|
20240716,174500,135374975,2190,2190,2190,2190,0
|
|
20240716,174400,135374975,2190,2190,2190,2190,0
|
|
20240716,174300,135374975,2190,2190,2190,2190,0
|
|
20240716,174200,135374975,2190,2190,2190,2190,0
|
|
20240716,174100,135374975,2190,2190,2190,2190,0
|
|
20240716,174000,135374975,2190,2190,2190,2190,0
|
|
20240716,173900,135374975,2190,2190,2190,2190,0
|
|
20240716,173800,135374975,2190,2190,2190,2190,0
|
|
20240716,173700,135374975,2190,2190,2190,2190,0
|
|
20240716,173600,135374975,2190,2190,2190,2190,0
|
|
20240716,173500,135374975,2190,2190,2190,2190,0
|
|
20240716,173400,135374975,2190,2190,2190,2190,0
|
|
20240716,173300,135374975,2190,2190,2190,2190,0
|
|
20240716,173200,135374975,2190,2190,2190,2190,0
|
|
20240716,173100,135374975,2190,2190,2190,2190,0
|
|
20240716,173000,135374975,2190,2190,2190,2190,0
|
|
20240716,172900,135374975,2190,2190,2190,2190,482
|
|
20240716,172800,135374975,2190,2190,2190,2190,0
|
|
20240716,172700,135374975,2190,2190,2190,2190,0
|
|
20240716,172600,135374975,2190,2190,2190,2190,0
|
|
20240716,172500,135374975,2190,2190,2190,2190,0
|
|
20240716,172400,135374975,2190,2190,2190,2190,0
|
|
20240716,172300,135374975,2190,2190,2190,2190,0
|
|
20240716,172200,135374975,2190,2190,2190,2190,0
|
|
20240716,172100,135374975,2190,2190,2190,2190,0
|
|
20240716,172000,135374975,2190,2190,2190,2190,0
|
|
20240716,171900,135374975,2190,2190,2190,2190,0
|
|
20240716,171800,135374975,2190,2190,2190,2190,0
|
|
20240716,171700,135374975,2190,2190,2190,2190,0
|
|
20240716,171600,135374975,2190,2190,2190,2190,0
|
|
20240716,171500,135374975,2190,2190,2190,2190,0
|
|
20240716,171400,135374975,2190,2190,2190,2190,0
|
|
20240716,171300,135374975,2190,2190,2190,2190,0
|
|
20240716,171200,135374975,2190,2190,2190,2190,0
|
|
20240716,171100,135374975,2190,2190,2190,2190,0
|
|
20240716,171000,135374975,2190,2190,2190,2190,0
|
|
20240716,170900,135374975,2190,2190,2190,2190,0
|
|
20240716,170800,135374975,2190,2190,2190,2190,0
|
|
20240716,170700,135374975,2190,2190,2190,2190,0
|
|
20240716,170600,135374975,2190,2190,2190,2190,0
|
|
20240716,170500,135374975,2190,2190,2190,2190,0
|
|
20240716,170400,135374975,2190,2190,2190,2190,0
|
|
20240716,170300,135374975,2190,2190,2190,2190,0
|
|
20240716,170200,135374975,2190,2190,2190,2190,0
|
|
20240716,170100,135374975,2190,2190,2190,2190,0
|
|
20240716,170000,135374975,2190,2190,2190,2190,0
|
|
20240716,165900,135374975,2190,2190,2190,2190,482
|
|
20240716,165800,135374975,2190,2190,2190,2190,0
|
|
20240716,165700,135374975,2190,2190,2190,2190,0
|
|
20240716,165600,135374975,2190,2190,2190,2190,0
|
|
20240716,165500,135374975,2190,2190,2190,2190,0
|
|
20240716,165400,135374975,2190,2190,2190,2190,0
|
|
20240716,165300,135374975,2190,2190,2190,2190,0
|
|
20240716,165200,135374975,2190,2190,2190,2190,0
|
|
20240716,165100,135374975,2190,2190,2190,2190,0
|
|
20240716,165000,135374975,2190,2190,2190,2190,0
|
|
20240716,164900,135374975,2190,2190,2190,2190,0
|
|
20240716,164800,135374975,2190,2190,2190,2190,0
|
|
20240716,164700,135374975,2190,2190,2190,2190,0
|
|
20240716,164600,135374975,2190,2190,2190,2190,0
|
|
20240716,164500,135374975,2190,2190,2190,2190,0
|
|
20240716,164400,135374975,2190,2190,2190,2190,0
|
|
20240716,164300,135374975,2190,2190,2190,2190,0
|
|
20240716,164200,135374975,2190,2190,2190,2190,0
|
|
20240716,164100,135374975,2190,2190,2190,2190,0
|
|
20240716,164000,135374975,2190,2190,2190,2190,0
|
|
20240716,163900,135374975,2190,2190,2190,2190,0
|
|
20240716,163800,135374975,2190,2190,2190,2190,0
|
|
20240716,163700,135374975,2190,2190,2190,2190,0
|
|
20240716,163600,135374975,2190,2190,2190,2190,0
|
|
20240716,163500,135374975,2190,2190,2190,2190,0
|
|
20240716,163400,135374975,2190,2190,2190,2190,0
|
|
20240716,163300,135374975,2190,2190,2190,2190,0
|
|
20240716,163200,135374975,2190,2190,2190,2190,0
|
|
20240716,163100,135374975,2190,2190,2190,2190,0
|
|
20240716,163000,135374975,2190,2190,2190,2190,0
|
|
20240716,162900,135374975,2190,2190,2190,2190,482
|
|
20240716,162800,135374975,2190,2190,2190,2190,0
|
|
20240716,162700,135374975,2190,2190,2190,2190,0
|
|
20240716,162600,135374975,2190,2190,2190,2190,0
|
|
20240716,162500,135374975,2190,2190,2190,2190,0
|
|
20240716,162400,135374975,2190,2190,2190,2190,0
|
|
20240716,162300,135374975,2190,2190,2190,2190,0
|
|
20240716,162200,135374975,2190,2190,2190,2190,0
|
|
20240716,162100,135374975,2190,2190,2190,2190,0
|
|
20240716,162000,135374975,2190,2190,2190,2190,0
|
|
20240716,161900,135374975,2190,2190,2190,2190,0
|
|
20240716,161800,135374975,2190,2190,2190,2190,0
|
|
20240716,161700,135374975,2190,2190,2190,2190,0
|
|
20240716,161600,135374975,2190,2190,2190,2190,0
|
|
20240716,161500,135374975,2190,2190,2190,2190,0
|
|
20240716,161400,135374975,2190,2190,2190,2190,0
|
|
20240716,161300,135374975,2190,2190,2190,2190,0
|
|
20240716,161200,135374975,2190,2190,2190,2190,0
|
|
20240716,161100,135374975,2190,2190,2190,2190,0
|
|
20240716,161000,135374975,2190,2190,2190,2190,0
|
|
20240716,160900,135374975,2190,2190,2190,2190,0
|
|
20240716,160800,135374975,2190,2190,2190,2190,0
|
|
20240716,160700,135374975,2190,2190,2190,2190,0
|
|
20240716,160600,135374975,2190,2190,2190,2190,0
|
|
20240716,160500,135374975,2190,2190,2190,2190,0
|
|
20240716,160400,135374975,2190,2190,2190,2190,0
|
|
20240716,160300,135374975,2190,2190,2190,2190,0
|
|
20240716,160200,135374975,2190,2190,2190,2190,0
|
|
20240716,160100,135374975,2190,2190,2190,2190,0
|
|
20240716,160000,135374975,2190,2190,2190,2190,0
|
|
20240716,155900,135374975,2190,2190,2190,2190,482
|
|
20240716,155800,135374975,2190,2190,2190,2190,0
|
|
20240716,155700,135374975,2190,2190,2190,2190,0
|
|
20240716,155600,135374975,2190,2190,2190,2190,0
|
|
20240716,155500,135374975,2190,2190,2190,2190,0
|
|
20240716,155400,135374975,2190,2190,2190,2190,0
|
|
20240716,155300,135374975,2190,2190,2190,2190,0
|
|
20240716,155200,135374975,2190,2190,2190,2190,0
|
|
20240716,155100,135374975,2190,2190,2190,2190,0
|
|
20240716,155000,135374975,2190,2190,2190,2190,0
|
|
20240716,154900,135374975,2190,2190,2190,2190,0
|
|
20240716,154800,135374975,2190,2190,2190,2190,0
|
|
20240716,154700,135374975,2190,2190,2190,2190,0
|
|
20240716,154600,135374975,2190,2190,2190,2190,0
|
|
20240716,154500,135374975,2190,2190,2190,2190,0
|
|
20240716,154400,135374975,2190,2190,2190,2190,0
|
|
20240716,154300,135374975,2190,2190,2190,2190,0
|
|
20240716,154200,135374975,2190,2190,2190,2190,0
|
|
20240716,154100,135374975,2190,2190,2190,2190,0
|
|
20240716,154000,135374975,2190,2190,2190,2190,0
|
|
20240716,153900,135374975,2190,2190,2190,2190,0
|
|
20240716,153800,135374975,2190,2190,2190,2190,0
|
|
20240716,153700,135374975,2190,2190,2190,2190,0
|
|
20240716,153600,135374975,2190,2190,2190,2190,0
|
|
20240716,153500,135374975,2190,2190,2190,2190,0
|
|
20240716,153400,135374975,2190,2190,2190,2190,0
|
|
20240716,153300,135374975,2190,2190,2190,2190,0
|
|
20240716,153200,135374975,2190,2190,2190,2190,0
|
|
20240716,153100,135374975,2190,2190,2190,2190,0
|
|
20240716,153000,135374975,2190,2190,2190,2190,482
|
|
20240716,152900,134319395,2190,2190,2190,2190,0
|
|
20240716,152800,134319395,2190,2190,2190,2190,0
|
|
20240716,152700,134319395,2190,2190,2190,2190,0
|
|
20240716,152600,134319395,2190,2190,2190,2190,0
|
|
20240716,152500,134319395,2190,2190,2190,2190,0
|
|
20240716,152400,134319395,2190,2190,2190,2190,0
|
|
20240716,152300,134319395,2190,2190,2190,2190,0
|
|
20240716,152200,134319395,2190,2190,2190,2190,0
|
|
20240716,152100,134319395,2190,2190,2190,2190,0
|
|
20240716,152000,134319395,2190,2190,2190,2190,0
|
|
20240716,151900,134319395,2190,2190,2190,2190,232
|
|
20240716,151800,133811315,2190,2195,2195,2190,45
|
|
20240716,151700,133712670,2195,2195,2195,2195,26
|
|
20240716,151600,133655600,2195,2195,2195,2195,351
|
|
20240716,151500,132885155,2200,2195,2200,2195,1817
|
|
20240716,151400,128892340,2200,2200,2200,2200,0
|
|
20240716,151300,128892340,2200,2200,2200,2200,0
|
|
20240716,151200,128892340,2200,2200,2200,2200,0
|
|
20240716,151100,128892340,2200,2200,2200,2200,28
|
|
20240716,151000,128830740,2200,2195,2205,2195,1485
|
|
20240716,150900,125564040,2200,2200,2200,2200,1984
|
|
20240716,150800,121199240,2200,2200,2200,2200,0
|
|
20240716,150700,121199240,2200,2200,2200,2200,33
|
|
20240716,150600,121126640,2200,2200,2200,2200,1529
|
|
20240716,150500,117762840,2205,2205,2205,2205,1400
|
|
20240716,150400,114675840,2205,2205,2205,2205,0
|
|
20240716,150300,114675840,2205,2205,2205,2205,0
|
|
20240716,150200,114675840,2205,2205,2205,2205,0
|
|
20240716,150100,114675840,2205,2205,2205,2205,0
|
|
20240716,150000,114675840,2205,2205,2205,2205,0
|
|
20240716,145900,114675840,2205,2205,2205,2205,0
|
|
20240716,145800,114675840,2205,2205,2205,2205,5
|
|
20240716,145700,114664815,2205,2205,2205,2205,0
|
|
20240716,145600,114664815,2205,2205,2205,2205,0
|
|
20240716,145500,114664815,2205,2205,2205,2205,0
|
|
20240716,145400,114664815,2205,2205,2205,2205,0
|
|
20240716,145300,114664815,2205,2205,2205,2205,50
|
|
20240716,145200,114554565,2205,2205,2205,2205,290
|
|
20240716,145100,113915115,2205,2205,2205,2205,0
|
|
20240716,145000,113915115,2205,2205,2205,2205,297
|
|
20240716,144900,113260230,2200,2200,2200,2200,0
|
|
20240716,144800,113260230,2200,2200,2200,2200,5
|
|
20240716,144700,113249230,2205,2205,2205,2205,56
|
|
20240716,144600,113125750,2205,2205,2205,2205,11
|
|
20240716,144500,113101495,2205,2205,2205,2205,505
|
|
20240716,144400,111987970,2205,2205,2205,2205,200
|
|
20240716,144300,111546970,2205,2205,2205,2205,0
|
|
20240716,144200,111546970,2205,2205,2205,2205,1
|
|
20240716,144100,111544765,2210,2210,2210,2210,0
|
|
20240716,144000,111544765,2210,2210,2210,2210,0
|
|
20240716,143900,111544765,2210,2205,2210,2205,726
|
|
20240716,143800,109940435,2205,2205,2205,2200,27
|
|
20240716,143700,109880965,2205,2210,2210,2205,239
|
|
20240716,143600,109353965,2210,2210,2210,2210,0
|
|
20240716,143500,109353965,2210,2210,2210,2210,0
|
|
20240716,143400,109353965,2210,2210,2210,2210,0
|
|
20240716,143300,109353965,2210,2210,2210,2210,0
|
|
20240716,143200,109353965,2210,2210,2210,2210,0
|
|
20240716,143100,109353965,2210,2210,2210,2210,10
|
|
20240716,143000,109331865,2210,2210,2210,2210,600
|
|
20240716,142900,108005865,2210,2210,2210,2210,9
|
|
20240716,142800,107985975,2205,2205,2205,2205,0
|
|
20240716,142700,107985975,2205,2205,2205,2205,0
|
|
20240716,142600,107985975,2205,2205,2205,2205,0
|
|
20240716,142500,107985975,2205,2205,2205,2205,501
|
|
20240716,142400,106881270,2205,2205,2205,2205,0
|
|
20240716,142300,106881270,2205,2205,2205,2205,0
|
|
20240716,142200,106881270,2205,2205,2205,2205,0
|
|
20240716,142100,106881270,2205,2205,2205,2205,16
|
|
20240716,142000,106845990,2205,2205,2205,2205,500
|
|
20240716,141900,105743490,2210,2210,2210,2210,0
|
|
20240716,141800,105743490,2210,2210,2210,2210,0
|
|
20240716,141700,105743490,2210,2210,2210,2210,400
|
|
20240716,141600,104859490,2210,2210,2210,2210,5
|
|
20240716,141500,104848440,2205,2205,2205,2205,5
|
|
20240716,141400,104837415,2210,2210,2210,2210,410
|
|
20240716,141300,103931315,2210,2200,2210,2200,145
|
|
20240716,141200,103611735,2200,2200,2200,2200,0
|
|
20240716,141100,103611735,2200,2200,2200,2200,0
|
|
20240716,141000,103611735,2200,2200,2200,2200,977
|
|
20240716,140900,101462335,2200,2200,2200,2200,0
|
|
20240716,140800,101462335,2200,2200,2200,2200,0
|
|
20240716,140700,101462335,2200,2200,2200,2200,0
|
|
20240716,140600,101462335,2200,2210,2210,2200,94
|
|
20240716,140500,101254605,2210,2200,2210,2200,1618
|
|
20240716,140400,97687495,2205,2200,2205,2200,22
|
|
20240716,140300,97638990,2205,2205,2205,2205,6
|
|
20240716,140200,97625760,2205,2205,2205,2205,23
|
|
20240716,140100,97575045,2200,2200,2200,2200,102
|
|
20240716,140000,97350645,2205,2205,2205,2205,0
|
|
20240716,135900,97350645,2205,2205,2205,2205,0
|
|
20240716,135800,97350645,2205,2205,2205,2205,0
|
|
20240716,135700,97350645,2205,2205,2205,2205,1
|
|
20240716,135600,97348440,2205,2205,2205,2205,0
|
|
20240716,135500,97348440,2205,2200,2205,2200,612
|
|
20240716,135400,95999030,2205,2205,2205,2205,0
|
|
20240716,135300,95999030,2205,2205,2205,2205,0
|
|
20240716,135200,95999030,2205,2200,2205,2200,10
|
|
20240716,135100,95976985,2210,2210,2210,2210,0
|
|
20240716,135000,95976985,2210,2210,2210,2210,0
|
|
20240716,134900,95976985,2210,2210,2210,2210,0
|
|
20240716,134800,95976985,2210,2210,2210,2210,0
|
|
20240716,134700,95976985,2210,2210,2210,2210,0
|
|
20240716,134600,95976985,2210,2210,2210,2210,1
|
|
20240716,134500,95974775,2205,2205,2205,2205,0
|
|
20240716,134400,95974775,2205,2205,2205,2205,0
|
|
20240716,134300,95974775,2205,2205,2205,2205,0
|
|
20240716,134200,95974775,2205,2205,2205,2205,0
|
|
20240716,134100,95974775,2205,2205,2205,2205,162
|
|
20240716,134000,95617565,2200,2200,2200,2200,0
|
|
20240716,133900,95617565,2200,2200,2200,2200,0
|
|
20240716,133800,95617565,2200,2200,2200,2200,9764
|
|
20240716,133700,74136765,2200,2200,2200,2200,10
|
|
20240716,133600,74114765,2200,2200,2200,2200,25
|
|
20240716,133500,74059765,2200,2200,2200,2200,0
|
|
20240716,133400,74059765,2200,2200,2200,2200,3
|
|
20240716,133300,74053165,2200,2200,2200,2200,0
|
|
20240716,133200,74053165,2200,2200,2200,2200,1
|
|
20240716,133100,74050965,2200,2200,2200,2200,0
|
|
20240716,133000,74050965,2200,2200,2200,2200,0
|
|
20240716,132900,74050965,2200,2200,2200,2200,0
|
|
20240716,132800,74050965,2200,2200,2200,2200,1782
|
|
20240716,132700,70130565,2200,2195,2200,2195,401
|
|
20240716,132600,69248370,2190,2190,2190,2190,15
|
|
20240716,132500,69215520,2200,2195,2200,2195,858
|
|
20240716,132400,67330210,2190,2190,2190,2190,0
|
|
20240716,132300,67330210,2190,2190,2190,2190,0
|
|
20240716,132200,67330210,2190,2190,2190,2190,0
|
|
20240716,132100,67330210,2190,2190,2190,2190,0
|
|
20240716,132000,67330210,2190,2190,2190,2190,0
|
|
20240716,131900,67330210,2190,2190,2190,2190,0
|
|
20240716,131800,67330210,2190,2190,2190,2190,0
|
|
20240716,131700,67330210,2190,2190,2190,2190,0
|
|
20240716,131600,67330210,2190,2190,2190,2190,0
|
|
20240716,131500,67330210,2190,2190,2190,2190,1
|
|
20240716,131400,67328020,2195,2195,2195,2195,0
|
|
20240716,131300,67328020,2195,2195,2195,2195,0
|
|
20240716,131200,67328020,2195,2195,2195,2195,0
|
|
20240716,131100,67328020,2195,2195,2195,2195,0
|
|
20240716,131000,67328020,2195,2195,2195,2195,0
|
|
20240716,130900,67328020,2195,2195,2195,2195,0
|
|
20240716,130800,67328020,2195,2195,2195,2195,0
|
|
20240716,130700,67328020,2195,2195,2195,2195,0
|
|
20240716,130600,67328020,2195,2195,2195,2195,0
|
|
20240716,130500,67328020,2195,2195,2195,2195,0
|
|
20240716,130400,67328020,2195,2195,2195,2195,1
|
|
20240716,130300,67325825,2190,2190,2190,2190,0
|
|
20240716,130200,67325825,2190,2190,2190,2190,0
|
|
20240716,130100,67325825,2190,2190,2190,2190,0
|
|
20240716,130000,67325825,2190,2190,2190,2190,0
|
|
20240716,125900,67325825,2190,2190,2190,2190,25
|
|
20240716,125800,67271075,2190,2190,2190,2190,0
|
|
20240716,125700,67271075,2190,2190,2190,2190,0
|
|
20240716,125600,67271075,2190,2190,2190,2190,0
|
|
20240716,125500,67271075,2190,2190,2190,2190,7
|
|
20240716,125400,67255745,2190,2190,2190,2190,1000
|
|
20240716,125300,65065745,2195,2195,2195,2195,147
|
|
20240716,125200,64743080,2190,2190,2190,2190,50
|
|
20240716,125100,64633580,2190,2190,2190,2190,0
|
|
20240716,125000,64633580,2190,2190,2190,2190,0
|
|
20240716,124900,64633580,2190,2190,2190,2190,0
|
|
20240716,124800,64633580,2190,2190,2190,2190,0
|
|
20240716,124700,64633580,2190,2190,2190,2190,296
|
|
20240716,124600,63985340,2190,2190,2190,2190,0
|
|
20240716,124500,63985340,2190,2190,2190,2190,51
|
|
20240716,124400,63873650,2195,2195,2195,2195,0
|
|
20240716,124300,63873650,2195,2195,2195,2195,0
|
|
20240716,124200,63873650,2195,2195,2195,2195,0
|
|
20240716,124100,63873650,2195,2195,2195,2195,0
|
|
20240716,124000,63873650,2195,2195,2195,2195,0
|
|
20240716,123900,63873650,2195,2195,2195,2195,0
|
|
20240716,123800,63873650,2195,2195,2195,2195,0
|
|
20240716,123700,63873650,2195,2195,2195,2195,310
|
|
20240716,123600,63193200,2195,2195,2195,2195,100
|
|
20240716,123500,62973700,2195,2195,2195,2195,50
|
|
20240716,123400,62863950,2185,2185,2185,2185,0
|
|
20240716,123300,62863950,2185,2185,2185,2185,0
|
|
20240716,123200,62863950,2185,2185,2185,2185,22
|
|
20240716,123100,62815880,2190,2190,2190,2190,1
|
|
20240716,123000,62813690,2195,2195,2195,2195,0
|
|
20240716,122900,62813690,2195,2195,2195,2195,0
|
|
20240716,122800,62813690,2195,2195,2195,2195,0
|
|
20240716,122700,62813690,2195,2195,2195,2195,342
|
|
20240716,122600,62063000,2195,2195,2195,2195,0
|
|
20240716,122500,62063000,2195,2190,2195,2190,1358
|
|
20240716,122400,59086980,2195,2195,2195,2195,50
|
|
20240716,122300,58977230,2195,2195,2195,2195,18
|
|
20240716,122200,58937720,2195,2195,2195,2195,0
|
|
20240716,122100,58937720,2195,2195,2195,2195,0
|
|
20240716,122000,58937720,2195,2195,2195,2195,2
|
|
20240716,121900,58933330,2195,2195,2195,2195,0
|
|
20240716,121800,58933330,2195,2195,2195,2195,0
|
|
20240716,121700,58933330,2195,2195,2195,2195,0
|
|
20240716,121600,58933330,2195,2195,2195,2195,0
|
|
20240716,121500,58933330,2195,2195,2195,2195,0
|
|
20240716,121400,58933330,2195,2195,2195,2195,228
|
|
20240716,121300,58432870,2195,2195,2195,2195,0
|
|
20240716,121200,58432870,2195,2195,2195,2195,0
|
|
20240716,121100,58432870,2195,2195,2195,2195,0
|
|
20240716,121000,58432870,2195,2195,2195,2195,5
|
|
20240716,120900,58421895,2195,2195,2195,2195,0
|
|
20240716,120800,58421895,2195,2195,2195,2195,0
|
|
20240716,120700,58421895,2195,2195,2195,2195,0
|
|
20240716,120600,58421895,2195,2195,2195,2195,370
|
|
20240716,120500,57609745,2195,2195,2195,2195,0
|
|
20240716,120400,57609745,2195,2195,2195,2195,0
|
|
20240716,120300,57609745,2195,2195,2195,2195,0
|
|
20240716,120200,57609745,2195,2195,2195,2195,403
|
|
20240716,120100,56725160,2200,2200,2200,2200,0
|
|
20240716,120000,56725160,2200,2200,2200,2200,0
|
|
20240716,115900,56725160,2200,2200,2200,2200,0
|
|
20240716,115800,56725160,2200,2200,2200,2200,0
|
|
20240716,115700,56725160,2200,2200,2200,2200,0
|
|
20240716,115600,56725160,2200,2200,2200,2200,0
|
|
20240716,115500,56725160,2200,2200,2200,2200,0
|
|
20240716,115400,56725160,2200,2200,2200,2200,0
|
|
20240716,115300,56725160,2200,2200,2200,2200,0
|
|
20240716,115200,56725160,2200,2200,2200,2200,1
|
|
20240716,115100,56722960,2195,2195,2195,2195,0
|
|
20240716,115000,56722960,2195,2195,2195,2195,8
|
|
20240716,114900,56705400,2195,2195,2195,2195,0
|
|
20240716,114800,56705400,2195,2195,2195,2195,0
|
|
20240716,114700,56705400,2195,2195,2195,2195,0
|
|
20240716,114600,56705400,2195,2195,2195,2195,2
|
|
20240716,114500,56701010,2200,2200,2200,2200,0
|
|
20240716,114400,56701010,2200,2200,2200,2200,0
|
|
20240716,114300,56701010,2200,2200,2200,2200,1
|
|
20240716,114200,56698810,2190,2195,2200,2190,80
|
|
20240716,114100,56523430,2195,2195,2195,2195,0
|
|
20240716,114000,56523430,2195,2195,2195,2195,0
|
|
20240716,113900,56523430,2195,2195,2195,2195,5
|
|
20240716,113800,56512455,2190,2190,2190,2190,0
|
|
20240716,113700,56512455,2190,2190,2190,2190,0
|
|
20240716,113600,56512455,2190,2190,2190,2190,0
|
|
20240716,113500,56512455,2190,2190,2190,2190,0
|
|
20240716,113400,56512455,2190,2190,2190,2190,671
|
|
20240716,113300,55042965,2195,2195,2195,2195,2
|
|
20240716,113200,55038575,2195,2195,2195,2195,0
|
|
20240716,113100,55038575,2195,2195,2195,2195,0
|
|
20240716,113000,55038575,2195,2195,2195,2195,0
|
|
20240716,112900,55038575,2195,2195,2195,2195,0
|
|
20240716,112800,55038575,2195,2195,2195,2195,0
|
|
20240716,112700,55038575,2195,2195,2195,2195,0
|
|
20240716,112600,55038575,2195,2195,2195,2195,0
|
|
20240716,112500,55038575,2195,2200,2200,2195,2
|
|
20240716,112400,55034180,2195,2195,2195,2195,452
|
|
20240716,112300,54042040,2195,2195,2195,2195,2
|
|
20240716,112200,54037650,2195,2200,2200,2195,9
|
|
20240716,112100,54017860,2200,2200,2200,2200,176
|
|
20240716,112000,53630660,2200,2200,2200,2200,0
|
|
20240716,111900,53630660,2200,2200,2200,2200,0
|
|
20240716,111800,53630660,2200,2200,2200,2200,440
|
|
20240716,111700,52662660,2200,2200,2200,2200,0
|
|
20240716,111600,52662660,2200,2200,2200,2200,0
|
|
20240716,111500,52662660,2200,2200,2200,2200,0
|
|
20240716,111400,52662660,2200,2200,2200,2200,0
|
|
20240716,111300,52662660,2200,2200,2200,2200,5
|
|
20240716,111200,52651660,2200,2200,2200,2200,0
|
|
20240716,111100,52651660,2200,2200,2200,2200,5
|
|
20240716,111000,52640660,2200,2200,2200,2200,0
|
|
20240716,110900,52640660,2200,2200,2200,2200,5
|
|
20240716,110800,52629660,2195,2195,2195,2195,0
|
|
20240716,110700,52629660,2195,2195,2195,2195,0
|
|
20240716,110600,52629660,2195,2195,2195,2195,0
|
|
20240716,110500,52629660,2195,2195,2195,2195,0
|
|
20240716,110400,52629660,2195,2195,2195,2195,0
|
|
20240716,110300,52629660,2195,2195,2195,2195,0
|
|
20240716,110200,52629660,2195,2195,2195,2195,0
|
|
20240716,110100,52629660,2195,2195,2195,2195,0
|
|
20240716,110000,52629660,2195,2195,2195,2195,58
|
|
20240716,105900,52502350,2195,2195,2195,2195,50
|
|
20240716,105800,52392600,2195,2195,2195,2195,0
|
|
20240716,105700,52392600,2195,2195,2195,2195,0
|
|
20240716,105600,52392600,2195,2190,2195,2190,57
|
|
20240716,105500,52267520,2190,2190,2190,2190,0
|
|
20240716,105400,52267520,2190,2190,2190,2190,497
|
|
20240716,105300,51179090,2190,2190,2190,2190,0
|
|
20240716,105200,51179090,2190,2190,2190,2190,200
|
|
20240716,105100,50741090,2190,2190,2190,2190,0
|
|
20240716,105000,50741090,2190,2190,2190,2190,0
|
|
20240716,104900,50741090,2190,2190,2190,2190,370
|
|
20240716,104800,49930790,2185,2185,2185,2185,0
|
|
20240716,104700,49930790,2185,2185,2185,2185,1
|
|
20240716,104600,49928605,2185,2185,2185,2185,1
|
|
20240716,104500,49926420,2185,2185,2185,2185,0
|
|
20240716,104400,49926420,2185,2185,2185,2185,0
|
|
20240716,104300,49926420,2185,2185,2185,2185,25
|
|
20240716,104200,49871795,2180,2180,2180,2180,9
|
|
20240716,104100,49852175,2180,2180,2180,2180,0
|
|
20240716,104000,49852175,2180,2180,2180,2180,0
|
|
20240716,103900,49852175,2180,2180,2180,2180,0
|
|
20240716,103800,49852175,2180,2180,2180,2180,59
|
|
20240716,103700,49723555,2175,2175,2175,2175,0
|
|
20240716,103600,49723555,2175,2175,2175,2175,0
|
|
20240716,103500,49723555,2175,2175,2175,2175,0
|
|
20240716,103400,49723555,2175,2175,2175,2175,0
|
|
20240716,103300,49723555,2175,2175,2175,2175,1000
|
|
20240716,103200,47548555,2175,2175,2175,2175,0
|
|
20240716,103100,47548555,2175,2175,2175,2175,0
|
|
20240716,103000,47548555,2175,2175,2175,2175,0
|
|
20240716,102900,47548555,2175,2175,2175,2175,1
|
|
20240716,102800,47546380,2175,2175,2175,2175,0
|
|
20240716,102700,47546380,2175,2175,2175,2175,2
|
|
20240716,102600,47542030,2175,2175,2175,2175,0
|
|
20240716,102500,47542030,2175,2175,2175,2175,0
|
|
20240716,102400,47542030,2175,2175,2175,2175,58
|
|
20240716,102300,47415880,2175,2175,2175,2175,50
|
|
20240716,102200,47307130,2175,2175,2175,2175,40
|
|
20240716,102100,47220130,2175,2175,2175,2175,0
|
|
20240716,102000,47220130,2175,2175,2175,2175,325
|
|
20240716,101900,46513255,2175,2175,2175,2175,0
|
|
20240716,101800,46513255,2175,2175,2175,2175,550
|
|
20240716,101700,45317005,2180,2180,2180,2180,3
|
|
20240716,101600,45310465,2180,2175,2180,2175,7
|
|
20240716,101500,45295210,2170,2170,2170,2170,20
|
|
20240716,101400,45251810,2170,2170,2170,2170,284
|
|
20240716,101300,44635530,2170,2170,2170,2170,0
|
|
20240716,101200,44635530,2170,2170,2170,2170,0
|
|
20240716,101100,44635530,2170,2175,2175,2170,221
|
|
20240716,101000,44155955,2175,2175,2175,2175,2
|
|
20240716,100900,44151605,2170,2170,2170,2170,30
|
|
20240716,100800,44086505,2170,2170,2170,2170,0
|
|
20240716,100700,44086505,2170,2170,2170,2170,0
|
|
20240716,100600,44086505,2170,2170,2170,2170,278
|
|
20240716,100500,43483245,2170,2170,2170,2170,22
|
|
20240716,100400,43435505,2170,2170,2170,2170,5
|
|
20240716,100300,43424655,2180,2180,2180,2180,0
|
|
20240716,100200,43424655,2180,2180,2180,2180,0
|
|
20240716,100100,43424655,2180,2175,2180,2175,10
|
|
20240716,100000,43402870,2170,2180,2180,2170,75
|
|
20240716,095900,43240100,2180,2180,2180,2180,11
|
|
20240716,095800,43216120,2180,2170,2180,2170,539
|
|
20240716,095700,42046270,2170,2170,2170,2170,1899
|
|
20240716,095600,37925440,2170,2170,2170,2170,500
|
|
20240716,095500,36840440,2170,2170,2170,2170,70
|
|
20240716,095400,36688540,2175,2175,2175,2175,0
|
|
20240716,095300,36688540,2175,2175,2175,2175,510
|
|
20240716,095200,35579290,2175,2180,2180,2175,4315
|
|
20240716,095100,26181790,2185,2185,2185,2185,2
|
|
20240716,095000,26177420,2185,2185,2185,2185,3
|
|
20240716,094900,26170865,2185,2185,2185,2185,50
|
|
20240716,094800,26061615,2180,2180,2180,2180,0
|
|
20240716,094700,26061615,2180,2180,2185,2180,44
|
|
20240716,094600,25965545,2180,2180,2180,2180,0
|
|
20240716,094500,25965545,2180,2180,2180,2180,0
|
|
20240716,094400,25965545,2180,2185,2185,2180,2410
|
|
20240716,094300,20701810,2185,2185,2185,2185,3
|
|
20240716,094200,20695255,2185,2185,2185,2185,101
|
|
20240716,094100,20474570,2185,2185,2185,2185,0
|
|
20240716,094000,20474570,2185,2185,2185,2185,100
|
|
20240716,093900,20256070,2185,2185,2185,2185,0
|
|
20240716,093800,20256070,2185,2185,2185,2185,0
|
|
20240716,093700,20256070,2185,2190,2190,2185,40
|
|
20240716,093600,20168520,2190,2190,2190,2190,340
|
|
20240716,093500,19423920,2190,2190,2190,2190,0
|
|
20240716,093400,19423920,2190,2190,2190,2190,127
|
|
20240716,093300,19145790,2190,2190,2190,2190,1
|
|
20240716,093200,19143600,2190,2190,2190,2190,0
|
|
20240716,093100,19143600,2190,2190,2190,2185,864
|
|
20240716,093000,17252835,2190,2190,2190,2190,0
|
|
20240716,092900,17252835,2190,2190,2190,2190,344
|
|
20240716,092800,16499475,2190,2190,2190,2190,0
|
|
20240716,092700,16499475,2190,2190,2190,2190,10
|
|
20240716,092600,16477575,2195,2195,2195,2195,0
|
|
20240716,092500,16477575,2195,2195,2195,2195,0
|
|
20240716,092400,16477575,2195,2195,2195,2195,81
|
|
20240716,092300,16299780,2185,2190,2190,2185,1316
|
|
20240716,092200,13418890,2195,2195,2195,2195,608
|
|
20240716,092100,12084330,2195,2195,2195,2195,100
|
|
20240716,092000,11864830,2190,2190,2190,2190,151
|
|
20240716,091900,11534140,2190,2190,2190,2190,1
|
|
20240716,091800,11531950,2195,2195,2195,2195,69
|
|
20240716,091700,11380495,2195,2200,2200,2195,120
|
|
20240716,091600,11116595,2200,2205,2205,2200,322
|
|
20240716,091500,10407945,2215,2215,2215,2215,20
|
|
20240716,091400,10363645,2215,2210,2215,2210,101
|
|
20240716,091300,10140335,2205,2205,2205,2205,3
|
|
20240716,091200,10133720,2200,2200,2200,2200,4
|
|
20240716,091100,10124920,2190,2190,2190,2190,411
|
|
20240716,091000,9224830,2195,2195,2195,2195,200
|
|
20240716,090900,8785830,2200,2200,2200,2200,60
|
|
20240716,090800,8653830,2200,2205,2205,2200,235
|
|
20240716,090700,8136605,2205,2205,2205,2205,40
|
|
20240716,090600,8048405,2210,2210,2210,2210,234
|
|
20240716,090500,7531265,2210,2210,2210,2210,11
|
|
20240716,090400,7506955,2210,2210,2210,2210,211
|
|
20240716,090300,7040645,2210,2225,2225,2205,123
|
|
20240716,090200,6768585,2230,2205,2260,2190,2508
|
|
20240716,090100,1236095,2195,2195,2195,2195,10
|
|
20240716,090000,1214145,2195,2200,2200,2195,552
|