630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192700,229770410,2315,2315,2315,2315,3949
|
|
20240816,192600,229770410,2315,2315,2315,2315,0
|
|
20240816,192500,229770410,2315,2315,2315,2315,0
|
|
20240816,192400,229770410,2315,2315,2315,2315,0
|
|
20240816,192300,229770410,2315,2315,2315,2315,0
|
|
20240816,192200,229770410,2315,2315,2315,2315,0
|
|
20240816,192100,229770410,2315,2315,2315,2315,0
|
|
20240816,192000,229770410,2315,2315,2315,2315,0
|
|
20240816,191900,229770410,2315,2315,2315,2315,0
|
|
20240816,191800,229770410,2315,2315,2315,2315,0
|
|
20240816,191700,229770410,2315,2315,2315,2315,0
|
|
20240816,191600,229770410,2315,2315,2315,2315,0
|
|
20240816,191500,229770410,2315,2315,2315,2315,0
|
|
20240816,191400,229770410,2315,2315,2315,2315,0
|
|
20240816,191300,229770410,2315,2315,2315,2315,0
|
|
20240816,191200,229770410,2315,2315,2315,2315,0
|
|
20240816,191100,229770410,2315,2315,2315,2315,0
|
|
20240816,191000,229770410,2315,2315,2315,2315,0
|
|
20240816,190900,229770410,2315,2315,2315,2315,0
|
|
20240816,190800,229770410,2315,2315,2315,2315,0
|
|
20240816,190700,229770410,2315,2315,2315,2315,0
|
|
20240816,190600,229770410,2315,2315,2315,2315,0
|
|
20240816,190500,229770410,2315,2315,2315,2315,0
|
|
20240816,190400,229770410,2315,2315,2315,2315,0
|
|
20240816,190300,229770410,2315,2315,2315,2315,0
|
|
20240816,190200,229770410,2315,2315,2315,2315,0
|
|
20240816,190100,229770410,2315,2315,2315,2315,0
|
|
20240816,190000,229770410,2315,2315,2315,2315,0
|
|
20240816,185900,229770410,2315,2315,2315,2315,0
|
|
20240816,185800,229770410,2315,2315,2315,2315,0
|
|
20240816,185700,229770410,2315,2315,2315,2315,3949
|
|
20240816,185600,229770410,2315,2315,2315,2315,0
|
|
20240816,185500,229770410,2315,2315,2315,2315,0
|
|
20240816,185400,229770410,2315,2315,2315,2315,0
|
|
20240816,185300,229770410,2315,2315,2315,2315,0
|
|
20240816,185200,229770410,2315,2315,2315,2315,0
|
|
20240816,185100,229770410,2315,2315,2315,2315,0
|
|
20240816,185000,229770410,2315,2315,2315,2315,0
|
|
20240816,184900,229770410,2315,2315,2315,2315,0
|
|
20240816,184800,229770410,2315,2315,2315,2315,0
|
|
20240816,184700,229770410,2315,2315,2315,2315,0
|
|
20240816,184600,229770410,2315,2315,2315,2315,0
|
|
20240816,184500,229770410,2315,2315,2315,2315,0
|
|
20240816,184400,229770410,2315,2315,2315,2315,0
|
|
20240816,184300,229770410,2315,2315,2315,2315,0
|
|
20240816,184200,229770410,2315,2315,2315,2315,0
|
|
20240816,184100,229770410,2315,2315,2315,2315,0
|
|
20240816,184000,229770410,2315,2315,2315,2315,0
|
|
20240816,183900,229770410,2315,2315,2315,2315,0
|
|
20240816,183800,229770410,2315,2315,2315,2315,0
|
|
20240816,183700,229770410,2315,2315,2315,2315,0
|
|
20240816,183600,229770410,2315,2315,2315,2315,0
|
|
20240816,183500,229770410,2315,2315,2315,2315,0
|
|
20240816,183400,229770410,2315,2315,2315,2315,0
|
|
20240816,183300,229770410,2315,2315,2315,2315,0
|
|
20240816,183200,229770410,2315,2315,2315,2315,0
|
|
20240816,183100,229770410,2315,2315,2315,2315,0
|
|
20240816,183000,229770410,2315,2315,2315,2315,0
|
|
20240816,182900,229770410,2315,2315,2315,2315,0
|
|
20240816,182800,229770410,2315,2315,2315,2315,0
|
|
20240816,182700,229770410,2315,2315,2315,2315,3949
|
|
20240816,182600,229770410,2315,2315,2315,2315,0
|
|
20240816,182500,229770410,2315,2315,2315,2315,0
|
|
20240816,182400,229770410,2315,2315,2315,2315,0
|
|
20240816,182300,229770410,2315,2315,2315,2315,0
|
|
20240816,182200,229770410,2315,2315,2315,2315,0
|
|
20240816,182100,229770410,2315,2315,2315,2315,0
|
|
20240816,182000,229770410,2315,2315,2315,2315,0
|
|
20240816,181900,229770410,2315,2315,2315,2315,0
|
|
20240816,181800,229770410,2315,2315,2315,2315,0
|
|
20240816,181700,229770410,2315,2315,2315,2315,0
|
|
20240816,181600,229770410,2315,2315,2315,2315,0
|
|
20240816,181500,229770410,2315,2315,2315,2315,0
|
|
20240816,181400,229770410,2315,2315,2315,2315,0
|
|
20240816,181300,229770410,2315,2315,2315,2315,0
|
|
20240816,181200,229770410,2315,2315,2315,2315,0
|
|
20240816,181100,229770410,2315,2315,2315,2315,0
|
|
20240816,181000,229770410,2315,2315,2315,2315,0
|
|
20240816,180900,229770410,2315,2315,2315,2315,0
|
|
20240816,180800,229770410,2315,2315,2315,2315,0
|
|
20240816,180700,229770410,2315,2315,2315,2315,0
|
|
20240816,180600,229770410,2315,2315,2315,2315,0
|
|
20240816,180500,229770410,2315,2315,2315,2315,0
|
|
20240816,180400,229770410,2315,2315,2315,2315,0
|
|
20240816,180300,229770410,2315,2315,2315,2315,0
|
|
20240816,180200,229770410,2315,2315,2315,2315,0
|
|
20240816,180100,229770410,2315,2315,2315,2315,0
|
|
20240816,180000,229770410,2315,2315,2315,2315,0
|
|
20240816,175900,229770410,2315,2315,2315,2315,0
|
|
20240816,175800,229770410,2315,2315,2315,2315,0
|
|
20240816,175700,229770410,2315,2315,2315,2315,3949
|
|
20240816,175600,229770410,2315,2315,2315,2315,0
|
|
20240816,175500,229770410,2315,2315,2315,2315,0
|
|
20240816,175400,229770410,2315,2315,2315,2315,0
|
|
20240816,175300,229770410,2315,2315,2315,2315,0
|
|
20240816,175200,229770410,2315,2315,2315,2315,0
|
|
20240816,175100,229770410,2315,2315,2315,2315,0
|
|
20240816,175000,229770410,2315,2315,2315,2315,0
|
|
20240816,174900,229770410,2315,2315,2315,2315,0
|
|
20240816,174800,229770410,2315,2315,2315,2315,0
|
|
20240816,174700,229770410,2315,2315,2315,2315,0
|
|
20240816,174600,229770410,2315,2315,2315,2315,0
|
|
20240816,174500,229770410,2315,2315,2315,2315,0
|
|
20240816,174400,229770410,2315,2315,2315,2315,0
|
|
20240816,174300,229770410,2315,2315,2315,2315,0
|
|
20240816,174200,229770410,2315,2315,2315,2315,0
|
|
20240816,174100,229770410,2315,2315,2315,2315,0
|
|
20240816,174000,229770410,2315,2315,2315,2315,0
|
|
20240816,173900,229770410,2315,2315,2315,2315,0
|
|
20240816,173800,229770410,2315,2315,2315,2315,0
|
|
20240816,173700,229770410,2315,2315,2315,2315,0
|
|
20240816,173600,229770410,2315,2315,2315,2315,0
|
|
20240816,173500,229770410,2315,2315,2315,2315,0
|
|
20240816,173400,229770410,2315,2315,2315,2315,0
|
|
20240816,173300,229770410,2315,2315,2315,2315,0
|
|
20240816,173200,229770410,2315,2315,2315,2315,0
|
|
20240816,173100,229770410,2315,2315,2315,2315,0
|
|
20240816,173000,229770410,2315,2315,2315,2315,0
|
|
20240816,172900,229770410,2315,2315,2315,2315,0
|
|
20240816,172800,229770410,2315,2315,2315,2315,0
|
|
20240816,172700,229770410,2315,2315,2315,2315,3949
|
|
20240816,172600,229770410,2315,2315,2315,2315,0
|
|
20240816,172500,229770410,2315,2315,2315,2315,0
|
|
20240816,172400,229770410,2315,2315,2315,2315,0
|
|
20240816,172300,229770410,2315,2315,2315,2315,0
|
|
20240816,172200,229770410,2315,2315,2315,2315,0
|
|
20240816,172100,229770410,2315,2315,2315,2315,0
|
|
20240816,172000,229770410,2315,2315,2315,2315,0
|
|
20240816,171900,229770410,2315,2315,2315,2315,0
|
|
20240816,171800,229770410,2315,2315,2315,2315,0
|
|
20240816,171700,229770410,2315,2315,2315,2315,0
|
|
20240816,171600,229770410,2315,2315,2315,2315,0
|
|
20240816,171500,229770410,2315,2315,2315,2315,0
|
|
20240816,171400,229770410,2315,2315,2315,2315,0
|
|
20240816,171300,229770410,2315,2315,2315,2315,0
|
|
20240816,171200,229770410,2315,2315,2315,2315,0
|
|
20240816,171100,229770410,2315,2315,2315,2315,0
|
|
20240816,171000,229770410,2315,2315,2315,2315,0
|
|
20240816,170900,229770410,2315,2315,2315,2315,0
|
|
20240816,170800,229770410,2315,2315,2315,2315,0
|
|
20240816,170700,229770410,2315,2315,2315,2315,0
|
|
20240816,170600,229770410,2315,2315,2315,2315,0
|
|
20240816,170500,229770410,2315,2315,2315,2315,0
|
|
20240816,170400,229770410,2315,2315,2315,2315,0
|
|
20240816,170300,229770410,2315,2315,2315,2315,0
|
|
20240816,170200,229770410,2315,2315,2315,2315,0
|
|
20240816,170100,229770410,2315,2315,2315,2315,0
|
|
20240816,170000,229770410,2315,2315,2315,2315,0
|
|
20240816,165900,229770410,2315,2315,2315,2315,0
|
|
20240816,165800,229770410,2315,2315,2315,2315,0
|
|
20240816,165700,229770410,2315,2315,2315,2315,3949
|
|
20240816,165600,229770410,2315,2315,2315,2315,0
|
|
20240816,165500,229770410,2315,2315,2315,2315,0
|
|
20240816,165400,229770410,2315,2315,2315,2315,0
|
|
20240816,165300,229770410,2315,2315,2315,2315,0
|
|
20240816,165200,229770410,2315,2315,2315,2315,0
|
|
20240816,165100,229770410,2315,2315,2315,2315,0
|
|
20240816,165000,229770410,2315,2315,2315,2315,0
|
|
20240816,164900,229770410,2315,2315,2315,2315,0
|
|
20240816,164800,229770410,2315,2315,2315,2315,0
|
|
20240816,164700,229770410,2315,2315,2315,2315,0
|
|
20240816,164600,229770410,2315,2315,2315,2315,0
|
|
20240816,164500,229770410,2315,2315,2315,2315,0
|
|
20240816,164400,229770410,2315,2315,2315,2315,0
|
|
20240816,164300,229770410,2315,2315,2315,2315,0
|
|
20240816,164200,229770410,2315,2315,2315,2315,0
|
|
20240816,164100,229770410,2315,2315,2315,2315,0
|
|
20240816,164000,229770410,2315,2315,2315,2315,0
|
|
20240816,163900,229770410,2315,2315,2315,2315,0
|
|
20240816,163800,229770410,2315,2315,2315,2315,0
|
|
20240816,163700,229770410,2315,2315,2315,2315,0
|
|
20240816,163600,229770410,2315,2315,2315,2315,0
|
|
20240816,163500,229770410,2315,2315,2315,2315,0
|
|
20240816,163400,229770410,2315,2315,2315,2315,0
|
|
20240816,163300,229770410,2315,2315,2315,2315,0
|
|
20240816,163200,229770410,2315,2315,2315,2315,0
|
|
20240816,163100,229770410,2315,2315,2315,2315,0
|
|
20240816,163000,229770410,2315,2315,2315,2315,0
|
|
20240816,162900,229770410,2315,2315,2315,2315,0
|
|
20240816,162800,229770410,2315,2315,2315,2315,0
|
|
20240816,162700,229770410,2315,2315,2315,2315,3949
|
|
20240816,162600,229770410,2315,2315,2315,2315,0
|
|
20240816,162500,229770410,2315,2315,2315,2315,0
|
|
20240816,162400,229770410,2315,2315,2315,2315,0
|
|
20240816,162300,229770410,2315,2315,2315,2315,0
|
|
20240816,162200,229770410,2315,2315,2315,2315,0
|
|
20240816,162100,229770410,2315,2315,2315,2315,0
|
|
20240816,162000,229770410,2315,2315,2315,2315,0
|
|
20240816,161900,229770410,2315,2315,2315,2315,0
|
|
20240816,161800,229770410,2315,2315,2315,2315,0
|
|
20240816,161700,229770410,2315,2315,2315,2315,0
|
|
20240816,161600,229770410,2315,2315,2315,2315,0
|
|
20240816,161500,229770410,2315,2315,2315,2315,0
|
|
20240816,161400,229770410,2315,2315,2315,2315,0
|
|
20240816,161300,229770410,2315,2315,2315,2315,0
|
|
20240816,161200,229770410,2315,2315,2315,2315,0
|
|
20240816,161100,229770410,2315,2315,2315,2315,0
|
|
20240816,161000,229770410,2315,2315,2315,2315,0
|
|
20240816,160900,229770410,2315,2315,2315,2315,0
|
|
20240816,160800,229770410,2315,2315,2315,2315,0
|
|
20240816,160700,229770410,2315,2315,2315,2315,0
|
|
20240816,160600,229770410,2315,2315,2315,2315,0
|
|
20240816,160500,229770410,2315,2315,2315,2315,0
|
|
20240816,160400,229770410,2315,2315,2315,2315,0
|
|
20240816,160300,229770410,2315,2315,2315,2315,0
|
|
20240816,160200,229770410,2315,2315,2315,2315,0
|
|
20240816,160100,229770410,2315,2315,2315,2315,0
|
|
20240816,160000,229770410,2315,2315,2315,2315,0
|
|
20240816,155900,229770410,2315,2315,2315,2315,0
|
|
20240816,155800,229770410,2315,2315,2315,2315,0
|
|
20240816,155700,229770410,2315,2315,2315,2315,3949
|
|
20240816,155600,229770410,2315,2315,2315,2315,0
|
|
20240816,155500,229770410,2315,2315,2315,2315,0
|
|
20240816,155400,229770410,2315,2315,2315,2315,0
|
|
20240816,155300,229770410,2315,2315,2315,2315,0
|
|
20240816,155200,229770410,2315,2315,2315,2315,0
|
|
20240816,155100,229770410,2315,2315,2315,2315,0
|
|
20240816,155000,229770410,2315,2315,2315,2315,0
|
|
20240816,154900,229770410,2315,2315,2315,2315,0
|
|
20240816,154800,229770410,2315,2315,2315,2315,0
|
|
20240816,154700,229770410,2315,2315,2315,2315,0
|
|
20240816,154600,229770410,2315,2315,2315,2315,0
|
|
20240816,154500,229770410,2315,2315,2315,2315,0
|
|
20240816,154400,229770410,2315,2315,2315,2315,0
|
|
20240816,154300,229770410,2315,2315,2315,2315,0
|
|
20240816,154200,229770410,2315,2315,2315,2315,0
|
|
20240816,154100,229770410,2315,2315,2315,2315,0
|
|
20240816,154000,229770410,2315,2315,2315,2315,0
|
|
20240816,153900,229770410,2315,2315,2315,2315,0
|
|
20240816,153800,229770410,2315,2315,2315,2315,0
|
|
20240816,153700,229770410,2315,2315,2315,2315,0
|
|
20240816,153600,229770410,2315,2315,2315,2315,0
|
|
20240816,153500,229770410,2315,2315,2315,2315,0
|
|
20240816,153400,229770410,2315,2315,2315,2315,0
|
|
20240816,153300,229770410,2315,2315,2315,2315,0
|
|
20240816,153200,229770410,2315,2315,2315,2315,0
|
|
20240816,153100,229770410,2315,2315,2315,2315,0
|
|
20240816,153000,229770410,2315,2315,2315,2315,3949
|
|
20240816,152900,220628475,2315,2315,2315,2315,0
|
|
20240816,152800,220628475,2315,2315,2315,2315,0
|
|
20240816,152700,220628475,2315,2315,2315,2315,0
|
|
20240816,152600,220628475,2315,2315,2315,2315,0
|
|
20240816,152500,220628475,2315,2315,2315,2315,0
|
|
20240816,152400,220628475,2315,2315,2315,2315,0
|
|
20240816,152300,220628475,2315,2315,2315,2315,0
|
|
20240816,152200,220628475,2315,2315,2315,2315,0
|
|
20240816,152100,220628475,2315,2315,2315,2315,0
|
|
20240816,152000,220628475,2315,2315,2315,2315,0
|
|
20240816,151900,220628475,2315,2315,2320,2315,415
|
|
20240816,151800,219667700,2320,2325,2325,2320,707
|
|
20240816,151700,218024715,2325,2325,2325,2325,0
|
|
20240816,151600,218024715,2325,2325,2325,2325,0
|
|
20240816,151500,218024715,2325,2325,2325,2325,0
|
|
20240816,151400,218024715,2325,2325,2325,2325,0
|
|
20240816,151300,218024715,2325,2320,2325,2320,2652
|
|
20240816,151200,211862695,2315,2315,2315,2315,0
|
|
20240816,151100,211862695,2315,2315,2315,2315,45
|
|
20240816,151000,211758520,2320,2320,2320,2320,100
|
|
20240816,150900,211526520,2320,2320,2320,2320,0
|
|
20240816,150800,211526520,2320,2320,2320,2320,0
|
|
20240816,150700,211526520,2320,2320,2320,2320,0
|
|
20240816,150600,211526520,2320,2320,2320,2320,1610
|
|
20240816,150500,207791320,2320,2320,2320,2320,0
|
|
20240816,150400,207791320,2320,2320,2320,2320,100
|
|
20240816,150300,207559320,2320,2320,2320,2320,0
|
|
20240816,150200,207559320,2320,2320,2320,2320,0
|
|
20240816,150100,207559320,2320,2320,2325,2320,2522
|
|
20240816,150000,201708170,2320,2320,2320,2320,2000
|
|
20240816,145900,197068170,2325,2325,2325,2325,0
|
|
20240816,145800,197068170,2325,2325,2325,2325,0
|
|
20240816,145700,197068170,2325,2325,2325,2325,1
|
|
20240816,145600,197065845,2315,2315,2315,2315,393
|
|
20240816,145500,196156050,2315,2320,2320,2315,2589
|
|
20240816,145400,190149580,2325,2325,2325,2325,318
|
|
20240816,145300,189410230,2325,2325,2325,2325,100
|
|
20240816,145200,189177730,2325,2325,2325,2325,510
|
|
20240816,145100,187991980,2325,2325,2325,2325,0
|
|
20240816,145000,187991980,2325,2325,2325,2325,0
|
|
20240816,144900,187991980,2325,2325,2325,2325,0
|
|
20240816,144800,187991980,2325,2325,2325,2325,0
|
|
20240816,144700,187991980,2325,2325,2325,2325,0
|
|
20240816,144600,187991980,2325,2325,2325,2325,0
|
|
20240816,144500,187991980,2325,2325,2325,2325,0
|
|
20240816,144400,187991980,2325,2325,2325,2325,4
|
|
20240816,144300,187982680,2320,2320,2320,2320,33
|
|
20240816,144200,187906120,2325,2325,2325,2325,1000
|
|
20240816,144100,185581120,2330,2330,2330,2330,300
|
|
20240816,144000,184882120,2330,2330,2330,2330,644
|
|
20240816,143900,183381600,2325,2325,2325,2325,2
|
|
20240816,143800,183376950,2325,2325,2325,2325,0
|
|
20240816,143700,183376950,2325,2325,2325,2325,26
|
|
20240816,143600,183316500,2325,2325,2325,2325,1
|
|
20240816,143500,183314175,2325,2325,2325,2325,0
|
|
20240816,143400,183314175,2325,2325,2325,2325,2
|
|
20240816,143300,183309525,2335,2325,2335,2325,1403
|
|
20240816,143200,180045400,2315,2315,2315,2315,0
|
|
20240816,143100,180045400,2315,2315,2315,2315,0
|
|
20240816,143000,180045400,2315,2325,2325,2315,25
|
|
20240816,142900,179987325,2315,2315,2315,2315,0
|
|
20240816,142800,179987325,2315,2315,2315,2315,0
|
|
20240816,142700,179987325,2315,2315,2315,2315,0
|
|
20240816,142600,179987325,2315,2315,2315,2315,0
|
|
20240816,142500,179987325,2315,2320,2320,2315,200
|
|
20240816,142400,179524320,2325,2325,2325,2325,0
|
|
20240816,142300,179524320,2325,2320,2325,2320,198
|
|
20240816,142200,179064460,2325,2325,2325,2320,1061
|
|
20240816,142100,176602145,2315,2315,2315,2315,0
|
|
20240816,142000,176602145,2315,2315,2315,2315,0
|
|
20240816,141900,176602145,2315,2315,2315,2315,300
|
|
20240816,141800,175907645,2315,2315,2315,2315,1
|
|
20240816,141700,175905330,2315,2315,2315,2315,2
|
|
20240816,141600,175900700,2315,2315,2315,2315,0
|
|
20240816,141500,175900700,2315,2315,2315,2315,234
|
|
20240816,141400,175358990,2325,2325,2325,2325,0
|
|
20240816,141300,175358990,2325,2325,2325,2325,0
|
|
20240816,141200,175358990,2325,2325,2325,2325,0
|
|
20240816,141100,175358990,2325,2325,2325,2325,220
|
|
20240816,141000,174847490,2325,2325,2325,2325,0
|
|
20240816,140900,174847490,2325,2325,2325,2325,0
|
|
20240816,140800,174847490,2325,2325,2325,2325,0
|
|
20240816,140700,174847490,2325,2325,2325,2325,0
|
|
20240816,140600,174847490,2325,2325,2325,2325,0
|
|
20240816,140500,174847490,2325,2325,2325,2325,1
|
|
20240816,140400,174845165,2325,2325,2325,2325,500
|
|
20240816,140300,173682665,2325,2315,2325,2315,545
|
|
20240816,140200,172420980,2325,2325,2325,2325,1
|
|
20240816,140100,172418655,2320,2320,2320,2320,35
|
|
20240816,140000,172337455,2320,2320,2325,2320,544
|
|
20240816,135900,171075260,2315,2315,2315,2315,1010
|
|
20240816,135800,168737110,2315,2315,2315,2315,299
|
|
20240816,135700,168044925,2320,2320,2320,2320,15
|
|
20240816,135600,168010125,2320,2320,2320,2320,0
|
|
20240816,135500,168010125,2320,2320,2320,2320,0
|
|
20240816,135400,168010125,2320,2320,2320,2320,2
|
|
20240816,135300,168005485,2320,2320,2320,2320,2
|
|
20240816,135200,168000845,2320,2320,2320,2320,0
|
|
20240816,135100,168000845,2320,2320,2320,2320,1177
|
|
20240816,135000,165270205,2310,2310,2310,2310,0
|
|
20240816,134900,165270205,2310,2310,2310,2310,0
|
|
20240816,134800,165270205,2310,2310,2310,2310,0
|
|
20240816,134700,165270205,2310,2310,2310,2310,2
|
|
20240816,134600,165265585,2310,2310,2310,2310,0
|
|
20240816,134500,165265585,2310,2310,2310,2310,0
|
|
20240816,134400,165265585,2310,2315,2315,2310,1250
|
|
20240816,134300,162377865,2315,2315,2315,2315,1
|
|
20240816,134200,162375550,2320,2320,2320,2320,5
|
|
20240816,134100,162363950,2320,2320,2320,2320,45
|
|
20240816,134000,162259550,2325,2325,2325,2325,0
|
|
20240816,133900,162259550,2325,2310,2325,2310,8
|
|
20240816,133800,162241040,2310,2310,2310,2310,1100
|
|
20240816,133700,159700040,2310,2310,2310,2310,0
|
|
20240816,133600,159700040,2310,2310,2310,2310,0
|
|
20240816,133500,159700040,2310,2310,2310,2310,380
|
|
20240816,133400,158822240,2310,2315,2315,2310,257
|
|
20240816,133300,158228070,2320,2320,2320,2320,977
|
|
20240816,133200,155961430,2320,2320,2320,2320,0
|
|
20240816,133100,155961430,2320,2320,2320,2320,10
|
|
20240816,133000,155938230,2320,2320,2320,2320,0
|
|
20240816,132900,155938230,2320,2320,2320,2320,0
|
|
20240816,132800,155938230,2320,2320,2320,2320,1000
|
|
20240816,132700,153618230,2320,2320,2320,2320,100
|
|
20240816,132600,153386230,2320,2320,2320,2320,600
|
|
20240816,132500,151994230,2310,2310,2310,2310,2
|
|
20240816,132400,151989610,2315,2315,2315,2315,0
|
|
20240816,132300,151989610,2315,2315,2315,2315,0
|
|
20240816,132200,151989610,2315,2315,2315,2315,0
|
|
20240816,132100,151989610,2315,2315,2315,2315,200
|
|
20240816,132000,151526610,2315,2315,2315,2315,0
|
|
20240816,131900,151526610,2315,2315,2315,2315,0
|
|
20240816,131800,151526610,2315,2315,2315,2315,1
|
|
20240816,131700,151524295,2305,2305,2305,2305,764
|
|
20240816,131600,149763275,2305,2310,2310,2305,1573
|
|
20240816,131500,146129670,2310,2310,2310,2310,0
|
|
20240816,131400,146129670,2310,2310,2310,2310,0
|
|
20240816,131300,146129670,2310,2310,2310,2310,0
|
|
20240816,131200,146129670,2310,2310,2310,2310,0
|
|
20240816,131100,146129670,2310,2310,2310,2310,183
|
|
20240816,131000,145706940,2315,2315,2315,2315,0
|
|
20240816,130900,145706940,2315,2315,2315,2315,0
|
|
20240816,130800,145706940,2315,2315,2315,2315,0
|
|
20240816,130700,145706940,2315,2315,2315,2315,0
|
|
20240816,130600,145706940,2315,2315,2315,2315,42
|
|
20240816,130500,145609710,2315,2315,2315,2315,2
|
|
20240816,130400,145605080,2315,2315,2315,2315,0
|
|
20240816,130300,145605080,2315,2310,2315,2310,185
|
|
20240816,130200,145177600,2315,2315,2315,2315,45
|
|
20240816,130100,145073425,2315,2315,2315,2315,0
|
|
20240816,130000,145073425,2315,2315,2315,2315,64
|
|
20240816,125900,144925265,2315,2315,2315,2315,19
|
|
20240816,125800,144881280,2310,2310,2310,2310,0
|
|
20240816,125700,144881280,2310,2310,2310,2310,0
|
|
20240816,125600,144881280,2310,2310,2310,2310,0
|
|
20240816,125500,144881280,2310,2310,2310,2310,0
|
|
20240816,125400,144881280,2310,2310,2310,2310,0
|
|
20240816,125300,144881280,2310,2310,2310,2310,0
|
|
20240816,125200,144881280,2310,2310,2310,2310,0
|
|
20240816,125100,144881280,2310,2310,2310,2310,0
|
|
20240816,125000,144881280,2310,2310,2310,2310,7
|
|
20240816,124900,144865110,2305,2305,2305,2305,0
|
|
20240816,124800,144865110,2305,2305,2305,2305,2331
|
|
20240816,124700,139492155,2310,2310,2310,2310,0
|
|
20240816,124600,139492155,2310,2305,2310,2305,365
|
|
20240816,124500,138649080,2310,2310,2310,2310,2
|
|
20240816,124400,138644460,2305,2305,2305,2305,0
|
|
20240816,124300,138644460,2305,2305,2305,2305,5
|
|
20240816,124200,138632935,2310,2310,2310,2310,20
|
|
20240816,124100,138586735,2310,2310,2310,2305,243
|
|
20240816,124000,138025420,2310,2310,2310,2310,442
|
|
20240816,123900,137004400,2310,2310,2310,2310,1
|
|
20240816,123800,137002090,2310,2310,2310,2310,5
|
|
20240816,123700,136990540,2310,2310,2310,2310,100
|
|
20240816,123600,136759540,2305,2305,2305,2305,53
|
|
20240816,123500,136637375,2310,2310,2310,2310,1
|
|
20240816,123400,136635065,2310,2310,2310,2310,0
|
|
20240816,123300,136635065,2310,2310,2310,2310,2
|
|
20240816,123200,136630445,2310,2310,2310,2310,0
|
|
20240816,123100,136630445,2310,2310,2310,2310,40
|
|
20240816,123000,136538045,2310,2310,2310,2310,90
|
|
20240816,122900,136330145,2310,2310,2310,2310,200
|
|
20240816,122800,135868145,2315,2315,2315,2315,0
|
|
20240816,122700,135868145,2315,2315,2315,2315,0
|
|
20240816,122600,135868145,2315,2315,2315,2315,300
|
|
20240816,122500,135173645,2315,2315,2315,2315,0
|
|
20240816,122400,135173645,2315,2315,2315,2315,131
|
|
20240816,122300,134870380,2305,2305,2305,2305,0
|
|
20240816,122200,134870380,2305,2305,2305,2305,0
|
|
20240816,122100,134870380,2305,2305,2305,2305,0
|
|
20240816,122000,134870380,2305,2305,2305,2305,0
|
|
20240816,121900,134870380,2305,2305,2305,2305,58
|
|
20240816,121800,134736690,2305,2305,2305,2305,23
|
|
20240816,121700,134683675,2305,2310,2310,2305,1323
|
|
20240816,121600,131630545,2310,2310,2310,2310,3
|
|
20240816,121500,131623615,2310,2310,2310,2310,12
|
|
20240816,121400,131595895,2310,2310,2310,2310,0
|
|
20240816,121300,131595895,2310,2310,2310,2310,0
|
|
20240816,121200,131595895,2310,2310,2310,2310,178
|
|
20240816,121100,131184715,2315,2315,2315,2315,0
|
|
20240816,121000,131184715,2315,2315,2315,2315,18
|
|
20240816,120900,131143045,2315,2315,2315,2315,222
|
|
20240816,120800,130629115,2315,2315,2315,2315,0
|
|
20240816,120700,130629115,2315,2315,2315,2315,0
|
|
20240816,120600,130629115,2315,2315,2315,2315,0
|
|
20240816,120500,130629115,2315,2315,2315,2315,0
|
|
20240816,120400,130629115,2315,2315,2315,2315,13
|
|
20240816,120300,130599020,2315,2315,2315,2315,25
|
|
20240816,120200,130541145,2315,2315,2315,2315,7
|
|
20240816,120100,130524940,2315,2315,2315,2315,0
|
|
20240816,120000,130524940,2315,2315,2315,2315,50
|
|
20240816,115900,130409190,2310,2310,2310,2310,176
|
|
20240816,115800,130002630,2315,2315,2315,2315,0
|
|
20240816,115700,130002630,2315,2315,2315,2315,23
|
|
20240816,115600,129949385,2310,2310,2310,2310,180
|
|
20240816,115500,129533585,2310,2310,2310,2310,543
|
|
20240816,115400,128279255,2315,2315,2315,2315,108
|
|
20240816,115300,128029235,2310,2310,2310,2310,200
|
|
20240816,115200,127567235,2310,2310,2310,2310,0
|
|
20240816,115100,127567235,2310,2310,2310,2310,0
|
|
20240816,115000,127567235,2310,2310,2310,2310,470
|
|
20240816,114900,126481535,2310,2310,2310,2310,0
|
|
20240816,114800,126481535,2310,2310,2310,2310,0
|
|
20240816,114700,126481535,2310,2310,2310,2310,0
|
|
20240816,114600,126481535,2310,2310,2310,2310,1900
|
|
20240816,114500,122092535,2310,2310,2310,2310,0
|
|
20240816,114400,122092535,2310,2315,2315,2310,14
|
|
20240816,114300,122060175,2315,2315,2315,2315,0
|
|
20240816,114200,122060175,2315,2315,2315,2315,0
|
|
20240816,114100,122060175,2315,2315,2315,2315,0
|
|
20240816,114000,122060175,2315,2315,2315,2315,18
|
|
20240816,113900,122018505,2315,2315,2315,2315,0
|
|
20240816,113800,122018505,2315,2315,2315,2315,774
|
|
20240816,113700,120226695,2315,2315,2315,2315,0
|
|
20240816,113600,120226695,2315,2315,2315,2315,0
|
|
20240816,113500,120226695,2315,2315,2315,2315,0
|
|
20240816,113400,120226695,2315,2315,2315,2315,187
|
|
20240816,113300,119793790,2315,2315,2315,2315,7
|
|
20240816,113200,119777585,2315,2315,2315,2315,0
|
|
20240816,113100,119777585,2315,2315,2315,2315,0
|
|
20240816,113000,119777585,2315,2315,2315,2315,50
|
|
20240816,112900,119661835,2320,2320,2320,2320,0
|
|
20240816,112800,119661835,2320,2320,2320,2320,0
|
|
20240816,112700,119661835,2320,2320,2320,2320,26
|
|
20240816,112600,119601515,2315,2315,2315,2315,0
|
|
20240816,112500,119601515,2315,2315,2315,2315,500
|
|
20240816,112400,118444015,2315,2315,2315,2315,0
|
|
20240816,112300,118444015,2315,2315,2315,2315,0
|
|
20240816,112200,118444015,2315,2315,2315,2315,0
|
|
20240816,112100,118444015,2315,2315,2315,2315,0
|
|
20240816,112000,118444015,2315,2315,2315,2315,0
|
|
20240816,111900,118444015,2315,2315,2315,2315,0
|
|
20240816,111800,118444015,2315,2325,2325,2315,2100
|
|
20240816,111700,113577930,2335,2335,2335,2335,0
|
|
20240816,111600,113577930,2335,2335,2335,2335,20
|
|
20240816,111500,113531230,2335,2335,2335,2335,0
|
|
20240816,111400,113531230,2335,2335,2335,2335,0
|
|
20240816,111300,113531230,2335,2335,2335,2335,0
|
|
20240816,111200,113531230,2335,2335,2335,2335,0
|
|
20240816,111100,113531230,2335,2335,2335,2335,0
|
|
20240816,111000,113531230,2335,2335,2335,2335,0
|
|
20240816,110900,113531230,2335,2335,2335,2335,0
|
|
20240816,110800,113531230,2335,2335,2335,2335,0
|
|
20240816,110700,113531230,2335,2335,2335,2335,4
|
|
20240816,110600,113521890,2330,2330,2330,2330,0
|
|
20240816,110500,113521890,2330,2330,2330,2330,300
|
|
20240816,110400,112822890,2335,2335,2335,2335,16
|
|
20240816,110300,112785530,2330,2320,2330,2320,147
|
|
20240816,110200,112443610,2320,2320,2320,2320,400
|
|
20240816,110100,111515610,2320,2320,2320,2320,0
|
|
20240816,110000,111515610,2320,2320,2320,2320,42
|
|
20240816,105900,111418170,2320,2320,2320,2320,5
|
|
20240816,105800,111406570,2320,2320,2320,2320,0
|
|
20240816,105700,111406570,2320,2320,2320,2320,1
|
|
20240816,105600,111404250,2320,2320,2320,2320,10
|
|
20240816,105500,111381050,2320,2320,2320,2320,0
|
|
20240816,105400,111381050,2320,2320,2320,2320,551
|
|
20240816,105300,110102730,2320,2320,2320,2320,0
|
|
20240816,105200,110102730,2320,2320,2320,2320,0
|
|
20240816,105100,110102730,2320,2320,2320,2320,0
|
|
20240816,105000,110102730,2320,2320,2320,2320,0
|
|
20240816,104900,110102730,2320,2320,2320,2320,2
|
|
20240816,104800,110098090,2320,2320,2320,2320,0
|
|
20240816,104700,110098090,2320,2320,2320,2320,0
|
|
20240816,104600,110098090,2320,2320,2320,2320,0
|
|
20240816,104500,110098090,2320,2320,2320,2320,0
|
|
20240816,104400,110098090,2320,2320,2320,2320,0
|
|
20240816,104300,110098090,2320,2320,2320,2320,0
|
|
20240816,104200,110098090,2320,2320,2320,2320,0
|
|
20240816,104100,110098090,2320,2320,2320,2320,201
|
|
20240816,104000,109631770,2320,2320,2320,2320,0
|
|
20240816,103900,109631770,2320,2320,2320,2320,0
|
|
20240816,103800,109631770,2320,2320,2320,2320,0
|
|
20240816,103700,109631770,2320,2320,2320,2320,18
|
|
20240816,103600,109590010,2320,2320,2320,2320,551
|
|
20240816,103500,108311690,2335,2335,2335,2335,2
|
|
20240816,103400,108307020,2335,2335,2335,2335,1
|
|
20240816,103300,108304685,2335,2335,2335,2335,200
|
|
20240816,103200,107837685,2335,2335,2335,2335,0
|
|
20240816,103100,107837685,2335,2335,2335,2335,0
|
|
20240816,103000,107837685,2335,2335,2335,2335,0
|
|
20240816,102900,107837685,2335,2335,2335,2335,0
|
|
20240816,102800,107837685,2335,2335,2335,2335,4
|
|
20240816,102700,107828345,2320,2320,2320,2320,50
|
|
20240816,102600,107712345,2320,2320,2320,2320,0
|
|
20240816,102500,107712345,2320,2320,2320,2320,129
|
|
20240816,102400,107413065,2325,2325,2325,2325,0
|
|
20240816,102300,107413065,2325,2325,2325,2325,0
|
|
20240816,102200,107413065,2325,2325,2325,2325,10
|
|
20240816,102100,107389815,2325,2325,2325,2325,0
|
|
20240816,102000,107389815,2325,2325,2325,2325,160
|
|
20240816,101900,107017815,2325,2325,2325,2325,0
|
|
20240816,101800,107017815,2325,2325,2325,2325,0
|
|
20240816,101700,107017815,2325,2325,2325,2325,1
|
|
20240816,101600,107015490,2315,2325,2325,2315,11
|
|
20240816,101500,106989925,2315,2315,2315,2315,0
|
|
20240816,101400,106989925,2315,2315,2315,2315,421
|
|
20240816,101300,106015310,2315,2315,2315,2315,0
|
|
20240816,101200,106015310,2315,2315,2315,2315,0
|
|
20240816,101100,106015310,2315,2315,2315,2315,0
|
|
20240816,101000,106015310,2315,2315,2315,2315,0
|
|
20240816,100900,106015310,2315,2320,2320,2315,500
|
|
20240816,100800,104855770,2320,2320,2320,2320,0
|
|
20240816,100700,104855770,2320,2325,2325,2320,20
|
|
20240816,100600,104809280,2325,2325,2325,2325,7
|
|
20240816,100500,104793005,2320,2320,2320,2320,25
|
|
20240816,100400,104735005,2325,2325,2325,2325,0
|
|
20240816,100300,104735005,2325,2325,2325,2325,4
|
|
20240816,100200,104725705,2325,2325,2325,2325,1
|
|
20240816,100100,104723380,2325,2315,2325,2315,462
|
|
20240816,100000,103653840,2315,2315,2315,2315,0
|
|
20240816,095900,103653840,2315,2315,2315,2315,280
|
|
20240816,095800,103005640,2315,2315,2315,2315,120
|
|
20240816,095700,102727840,2315,2320,2320,2315,500
|
|
20240816,095600,101569950,2325,2325,2325,2325,0
|
|
20240816,095500,101569950,2325,2325,2325,2325,0
|
|
20240816,095400,101569950,2325,2325,2325,2325,0
|
|
20240816,095300,101569950,2325,2325,2325,2325,0
|
|
20240816,095200,101569950,2325,2325,2325,2325,1
|
|
20240816,095100,101567625,2315,2315,2315,2315,45
|
|
20240816,095000,101463450,2315,2315,2315,2315,84
|
|
20240816,094900,101268990,2315,2315,2315,2315,431
|
|
20240816,094800,100271225,2325,2325,2325,2325,0
|
|
20240816,094700,100271225,2325,2325,2325,2325,93
|
|
20240816,094600,100055000,2325,2320,2325,2320,507
|
|
20240816,094500,98878755,2320,2325,2325,2320,7
|
|
20240816,094400,98862505,2325,2325,2325,2325,5
|
|
20240816,094300,98850880,2325,2315,2325,2310,1512
|
|
20240816,094200,95352175,2320,2320,2325,2320,602
|
|
20240816,094100,93955525,2320,2340,2340,2320,522
|
|
20240816,094000,92744360,2340,2325,2340,2325,413
|
|
20240816,093900,91783940,2325,2330,2330,2325,450
|
|
20240816,093800,90737440,2340,2340,2340,2340,81
|
|
20240816,093700,90547900,2340,2340,2340,2340,4
|
|
20240816,093600,90538540,2340,2325,2340,2325,4
|
|
20240816,093500,90529210,2330,2340,2340,2330,928
|
|
20240816,093400,88366860,2335,2335,2335,2335,916
|
|
20240816,093300,86228000,2345,2335,2345,2335,2
|
|
20240816,093200,86223320,2345,2345,2345,2340,324
|
|
20240816,093100,85465105,2345,2340,2345,2340,97
|
|
20240816,093000,85238075,2345,2345,2345,2345,0
|
|
20240816,092900,85238075,2345,2340,2345,2340,1212
|
|
20240816,092800,82401990,2335,2335,2335,2335,877
|
|
20240816,092700,80354195,2340,2340,2340,2335,3
|
|
20240816,092600,80347180,2335,2340,2340,2335,155
|
|
20240816,092500,79985185,2340,2335,2340,2335,25
|
|
20240816,092400,79926705,2340,2340,2340,2335,1002
|
|
20240816,092300,77587025,2345,2345,2345,2345,1
|
|
20240816,092200,77584680,2340,2340,2340,2340,6852
|
|
20240816,092100,61551000,2335,2335,2335,2330,395
|
|
20240816,092000,60628705,2335,2335,2335,2335,18
|
|
20240816,091900,60586675,2330,2330,2330,2330,0
|
|
20240816,091800,60586675,2330,2340,2340,2330,931
|
|
20240816,091700,58413280,2335,2340,2340,2335,13
|
|
20240816,091600,58382920,2340,2335,2340,2335,475
|
|
20240816,091500,57273785,2340,2340,2340,2340,4
|
|
20240816,091400,57264425,2340,2340,2340,2340,135
|
|
20240816,091300,56948525,2340,2340,2340,2335,1676
|
|
20240816,091200,53027535,2340,2340,2340,2340,31
|
|
20240816,091100,52954995,2335,2335,2335,2335,175
|
|
20240816,091000,52546370,2330,2340,2340,2330,253
|
|
20240816,090900,51956690,2335,2340,2345,2335,6037
|
|
20240816,090800,37830465,2345,2345,2345,2345,0
|
|
20240816,090700,37830465,2345,2345,2345,2345,100
|
|
20240816,090600,37595965,2345,2345,2345,2340,533
|
|
20240816,090500,36346085,2345,2340,2350,2340,73
|
|
20240816,090400,36175025,2350,2350,2350,2350,19
|
|
20240816,090300,36130375,2340,2360,2365,2340,5144
|
|
20240816,090200,24062905,2360,2360,2365,2360,418
|
|
20240816,090100,23076415,2360,2370,2370,2360,1517
|
|
20240816,090000,19482210,2380,2400,2400,2370,8129
|