632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192900,112474600,2320,2320,2320,2320,586
|
|
20240715,192800,112474600,2320,2320,2320,2320,0
|
|
20240715,192700,112474600,2320,2320,2320,2320,0
|
|
20240715,192600,112474600,2320,2320,2320,2320,0
|
|
20240715,192500,112474600,2320,2320,2320,2320,0
|
|
20240715,192400,112474600,2320,2320,2320,2320,0
|
|
20240715,192300,112474600,2320,2320,2320,2320,0
|
|
20240715,192200,112474600,2320,2320,2320,2320,0
|
|
20240715,192100,112474600,2320,2320,2320,2320,0
|
|
20240715,192000,112474600,2320,2320,2320,2320,0
|
|
20240715,191900,112474600,2320,2320,2320,2320,0
|
|
20240715,191800,112474600,2320,2320,2320,2320,0
|
|
20240715,191700,112474600,2320,2320,2320,2320,0
|
|
20240715,191600,112474600,2320,2320,2320,2320,0
|
|
20240715,191500,112474600,2320,2320,2320,2320,0
|
|
20240715,191400,112474600,2320,2320,2320,2320,0
|
|
20240715,191300,112474600,2320,2320,2320,2320,0
|
|
20240715,191200,112474600,2320,2320,2320,2320,0
|
|
20240715,191100,112474600,2320,2320,2320,2320,0
|
|
20240715,191000,112474600,2320,2320,2320,2320,0
|
|
20240715,190900,112474600,2320,2320,2320,2320,0
|
|
20240715,190800,112474600,2320,2320,2320,2320,0
|
|
20240715,190700,112474600,2320,2320,2320,2320,0
|
|
20240715,190600,112474600,2320,2320,2320,2320,0
|
|
20240715,190500,112474600,2320,2320,2320,2320,0
|
|
20240715,190400,112474600,2320,2320,2320,2320,0
|
|
20240715,190300,112474600,2320,2320,2320,2320,0
|
|
20240715,190200,112474600,2320,2320,2320,2320,0
|
|
20240715,190100,112474600,2320,2320,2320,2320,0
|
|
20240715,190000,112474600,2320,2320,2320,2320,0
|
|
20240715,185900,112474600,2320,2320,2320,2320,586
|
|
20240715,185800,112474600,2320,2320,2320,2320,0
|
|
20240715,185700,112474600,2320,2320,2320,2320,0
|
|
20240715,185600,112474600,2320,2320,2320,2320,0
|
|
20240715,185500,112474600,2320,2320,2320,2320,0
|
|
20240715,185400,112474600,2320,2320,2320,2320,0
|
|
20240715,185300,112474600,2320,2320,2320,2320,0
|
|
20240715,185200,112474600,2320,2320,2320,2320,0
|
|
20240715,185100,112474600,2320,2320,2320,2320,0
|
|
20240715,185000,112474600,2320,2320,2320,2320,0
|
|
20240715,184900,112474600,2320,2320,2320,2320,0
|
|
20240715,184800,112474600,2320,2320,2320,2320,0
|
|
20240715,184700,112474600,2320,2320,2320,2320,0
|
|
20240715,184600,112474600,2320,2320,2320,2320,0
|
|
20240715,184500,112474600,2320,2320,2320,2320,0
|
|
20240715,184400,112474600,2320,2320,2320,2320,0
|
|
20240715,184300,112474600,2320,2320,2320,2320,0
|
|
20240715,184200,112474600,2320,2320,2320,2320,0
|
|
20240715,184100,112474600,2320,2320,2320,2320,0
|
|
20240715,184000,112474600,2320,2320,2320,2320,0
|
|
20240715,183900,112474600,2320,2320,2320,2320,0
|
|
20240715,183800,112474600,2320,2320,2320,2320,0
|
|
20240715,183700,112474600,2320,2320,2320,2320,0
|
|
20240715,183600,112474600,2320,2320,2320,2320,0
|
|
20240715,183500,112474600,2320,2320,2320,2320,0
|
|
20240715,183400,112474600,2320,2320,2320,2320,0
|
|
20240715,183300,112474600,2320,2320,2320,2320,0
|
|
20240715,183200,112474600,2320,2320,2320,2320,0
|
|
20240715,183100,112474600,2320,2320,2320,2320,0
|
|
20240715,183000,112474600,2320,2320,2320,2320,0
|
|
20240715,182900,112474600,2320,2320,2320,2320,586
|
|
20240715,182800,112474600,2320,2320,2320,2320,0
|
|
20240715,182700,112474600,2320,2320,2320,2320,0
|
|
20240715,182600,112474600,2320,2320,2320,2320,0
|
|
20240715,182500,112474600,2320,2320,2320,2320,0
|
|
20240715,182400,112474600,2320,2320,2320,2320,0
|
|
20240715,182300,112474600,2320,2320,2320,2320,0
|
|
20240715,182200,112474600,2320,2320,2320,2320,0
|
|
20240715,182100,112474600,2320,2320,2320,2320,0
|
|
20240715,182000,112474600,2320,2320,2320,2320,0
|
|
20240715,181900,112474600,2320,2320,2320,2320,0
|
|
20240715,181800,112474600,2320,2320,2320,2320,0
|
|
20240715,181700,112474600,2320,2320,2320,2320,0
|
|
20240715,181600,112474600,2320,2320,2320,2320,0
|
|
20240715,181500,112474600,2320,2320,2320,2320,0
|
|
20240715,181400,112474600,2320,2320,2320,2320,0
|
|
20240715,181300,112474600,2320,2320,2320,2320,0
|
|
20240715,181200,112474600,2320,2320,2320,2320,0
|
|
20240715,181100,112474600,2320,2320,2320,2320,0
|
|
20240715,181000,112474600,2320,2320,2320,2320,0
|
|
20240715,180900,112474600,2320,2320,2320,2320,0
|
|
20240715,180800,112474600,2320,2320,2320,2320,0
|
|
20240715,180700,112474600,2320,2320,2320,2320,0
|
|
20240715,180600,112474600,2320,2320,2320,2320,0
|
|
20240715,180500,112474600,2320,2320,2320,2320,0
|
|
20240715,180400,112474600,2320,2320,2320,2320,0
|
|
20240715,180300,112474600,2320,2320,2320,2320,0
|
|
20240715,180200,112474600,2320,2320,2320,2320,0
|
|
20240715,180100,112474600,2320,2320,2320,2320,0
|
|
20240715,180000,112474600,2320,2320,2320,2320,0
|
|
20240715,175900,112474600,2320,2320,2320,2320,586
|
|
20240715,175800,112474600,2320,2320,2320,2320,0
|
|
20240715,175700,112474600,2320,2320,2320,2320,0
|
|
20240715,175600,112474600,2320,2320,2320,2320,0
|
|
20240715,175500,112474600,2320,2320,2320,2320,0
|
|
20240715,175400,112474600,2320,2320,2320,2320,0
|
|
20240715,175300,112474600,2320,2320,2320,2320,0
|
|
20240715,175200,112474600,2320,2320,2320,2320,0
|
|
20240715,175100,112474600,2320,2320,2320,2320,0
|
|
20240715,175000,112474600,2320,2320,2320,2320,0
|
|
20240715,174900,112474600,2320,2320,2320,2320,0
|
|
20240715,174800,112474600,2320,2320,2320,2320,0
|
|
20240715,174700,112474600,2320,2320,2320,2320,0
|
|
20240715,174600,112474600,2320,2320,2320,2320,0
|
|
20240715,174500,112474600,2320,2320,2320,2320,0
|
|
20240715,174400,112474600,2320,2320,2320,2320,0
|
|
20240715,174300,112474600,2320,2320,2320,2320,0
|
|
20240715,174200,112474600,2320,2320,2320,2320,0
|
|
20240715,174100,112474600,2320,2320,2320,2320,0
|
|
20240715,174000,112474600,2320,2320,2320,2320,0
|
|
20240715,173900,112474600,2320,2320,2320,2320,0
|
|
20240715,173800,112474600,2320,2320,2320,2320,0
|
|
20240715,173700,112474600,2320,2320,2320,2320,0
|
|
20240715,173600,112474600,2320,2320,2320,2320,0
|
|
20240715,173500,112474600,2320,2320,2320,2320,0
|
|
20240715,173400,112474600,2320,2320,2320,2320,0
|
|
20240715,173300,112474600,2320,2320,2320,2320,0
|
|
20240715,173200,112474600,2320,2320,2320,2320,0
|
|
20240715,173100,112474600,2320,2320,2320,2320,0
|
|
20240715,173000,112474600,2320,2320,2320,2320,0
|
|
20240715,172900,112474600,2320,2320,2320,2320,586
|
|
20240715,172800,112474600,2320,2320,2320,2320,0
|
|
20240715,172700,112474600,2320,2320,2320,2320,0
|
|
20240715,172600,112474600,2320,2320,2320,2320,0
|
|
20240715,172500,112474600,2320,2320,2320,2320,0
|
|
20240715,172400,112474600,2320,2320,2320,2320,0
|
|
20240715,172300,112474600,2320,2320,2320,2320,0
|
|
20240715,172200,112474600,2320,2320,2320,2320,0
|
|
20240715,172100,112474600,2320,2320,2320,2320,0
|
|
20240715,172000,112474600,2320,2320,2320,2320,0
|
|
20240715,171900,112474600,2320,2320,2320,2320,0
|
|
20240715,171800,112474600,2320,2320,2320,2320,0
|
|
20240715,171700,112474600,2320,2320,2320,2320,0
|
|
20240715,171600,112474600,2320,2320,2320,2320,0
|
|
20240715,171500,112474600,2320,2320,2320,2320,0
|
|
20240715,171400,112474600,2320,2320,2320,2320,0
|
|
20240715,171300,112474600,2320,2320,2320,2320,0
|
|
20240715,171200,112474600,2320,2320,2320,2320,0
|
|
20240715,171100,112474600,2320,2320,2320,2320,0
|
|
20240715,171000,112474600,2320,2320,2320,2320,0
|
|
20240715,170900,112474600,2320,2320,2320,2320,0
|
|
20240715,170800,112474600,2320,2320,2320,2320,0
|
|
20240715,170700,112474600,2320,2320,2320,2320,0
|
|
20240715,170600,112474600,2320,2320,2320,2320,0
|
|
20240715,170500,112474600,2320,2320,2320,2320,0
|
|
20240715,170400,112474600,2320,2320,2320,2320,0
|
|
20240715,170300,112474600,2320,2320,2320,2320,0
|
|
20240715,170200,112474600,2320,2320,2320,2320,0
|
|
20240715,170100,112474600,2320,2320,2320,2320,0
|
|
20240715,170000,112474600,2320,2320,2320,2320,0
|
|
20240715,165900,112474600,2320,2320,2320,2320,586
|
|
20240715,165800,112474600,2320,2320,2320,2320,0
|
|
20240715,165700,112474600,2320,2320,2320,2320,0
|
|
20240715,165600,112474600,2320,2320,2320,2320,0
|
|
20240715,165500,112474600,2320,2320,2320,2320,0
|
|
20240715,165400,112474600,2320,2320,2320,2320,0
|
|
20240715,165300,112474600,2320,2320,2320,2320,0
|
|
20240715,165200,112474600,2320,2320,2320,2320,0
|
|
20240715,165100,112474600,2320,2320,2320,2320,0
|
|
20240715,165000,112474600,2320,2320,2320,2320,0
|
|
20240715,164900,112474600,2320,2320,2320,2320,0
|
|
20240715,164800,112474600,2320,2320,2320,2320,0
|
|
20240715,164700,112474600,2320,2320,2320,2320,0
|
|
20240715,164600,112474600,2320,2320,2320,2320,0
|
|
20240715,164500,112474600,2320,2320,2320,2320,0
|
|
20240715,164400,112474600,2320,2320,2320,2320,0
|
|
20240715,164300,112474600,2320,2320,2320,2320,0
|
|
20240715,164200,112474600,2320,2320,2320,2320,0
|
|
20240715,164100,112474600,2320,2320,2320,2320,0
|
|
20240715,164000,112474600,2320,2320,2320,2320,0
|
|
20240715,163900,112474600,2320,2320,2320,2320,0
|
|
20240715,163800,112474600,2320,2320,2320,2320,0
|
|
20240715,163700,112474600,2320,2320,2320,2320,0
|
|
20240715,163600,112474600,2320,2320,2320,2320,0
|
|
20240715,163500,112474600,2320,2320,2320,2320,0
|
|
20240715,163400,112474600,2320,2320,2320,2320,0
|
|
20240715,163300,112474600,2320,2320,2320,2320,0
|
|
20240715,163200,112474600,2320,2320,2320,2320,0
|
|
20240715,163100,112474600,2320,2320,2320,2320,0
|
|
20240715,163000,112474600,2320,2320,2320,2320,0
|
|
20240715,162900,112474600,2320,2320,2320,2320,586
|
|
20240715,162800,112474600,2320,2320,2320,2320,0
|
|
20240715,162700,112474600,2320,2320,2320,2320,0
|
|
20240715,162600,112474600,2320,2320,2320,2320,0
|
|
20240715,162500,112474600,2320,2320,2320,2320,0
|
|
20240715,162400,112474600,2320,2320,2320,2320,0
|
|
20240715,162300,112474600,2320,2320,2320,2320,0
|
|
20240715,162200,112474600,2320,2320,2320,2320,0
|
|
20240715,162100,112474600,2320,2320,2320,2320,0
|
|
20240715,162000,112474600,2320,2320,2320,2320,0
|
|
20240715,161900,112474600,2320,2320,2320,2320,0
|
|
20240715,161800,112474600,2320,2320,2320,2320,0
|
|
20240715,161700,112474600,2320,2320,2320,2320,0
|
|
20240715,161600,112474600,2320,2320,2320,2320,0
|
|
20240715,161500,112474600,2320,2320,2320,2320,0
|
|
20240715,161400,112474600,2320,2320,2320,2320,0
|
|
20240715,161300,112474600,2320,2320,2320,2320,0
|
|
20240715,161200,112474600,2320,2320,2320,2320,0
|
|
20240715,161100,112474600,2320,2320,2320,2320,0
|
|
20240715,161000,112474600,2320,2320,2320,2320,0
|
|
20240715,160900,112474600,2320,2320,2320,2320,0
|
|
20240715,160800,112474600,2320,2320,2320,2320,0
|
|
20240715,160700,112474600,2320,2320,2320,2320,0
|
|
20240715,160600,112474600,2320,2320,2320,2320,0
|
|
20240715,160500,112474600,2320,2320,2320,2320,0
|
|
20240715,160400,112474600,2320,2320,2320,2320,0
|
|
20240715,160300,112474600,2320,2320,2320,2320,0
|
|
20240715,160200,112474600,2320,2320,2320,2320,0
|
|
20240715,160100,112474600,2320,2320,2320,2320,0
|
|
20240715,160000,112474600,2320,2320,2320,2320,0
|
|
20240715,155900,112474600,2320,2320,2320,2320,586
|
|
20240715,155800,112474600,2320,2320,2320,2320,0
|
|
20240715,155700,112474600,2320,2320,2320,2320,0
|
|
20240715,155600,112474600,2320,2320,2320,2320,0
|
|
20240715,155500,112474600,2320,2320,2320,2320,0
|
|
20240715,155400,112474600,2320,2320,2320,2320,0
|
|
20240715,155300,112474600,2320,2320,2320,2320,0
|
|
20240715,155200,112474600,2320,2320,2320,2320,0
|
|
20240715,155100,112474600,2320,2320,2320,2320,0
|
|
20240715,155000,112474600,2320,2320,2320,2320,0
|
|
20240715,154900,112474600,2320,2320,2320,2320,0
|
|
20240715,154800,112474600,2320,2320,2320,2320,0
|
|
20240715,154700,112474600,2320,2320,2320,2320,0
|
|
20240715,154600,112474600,2320,2320,2320,2320,0
|
|
20240715,154500,112474600,2320,2320,2320,2320,0
|
|
20240715,154400,112474600,2320,2320,2320,2320,0
|
|
20240715,154300,112474600,2320,2320,2320,2320,0
|
|
20240715,154200,112474600,2320,2320,2320,2320,0
|
|
20240715,154100,112474600,2320,2320,2320,2320,0
|
|
20240715,154000,112474600,2320,2320,2320,2320,0
|
|
20240715,153900,112474600,2320,2320,2320,2320,0
|
|
20240715,153800,112474600,2320,2320,2320,2320,0
|
|
20240715,153700,112474600,2320,2320,2320,2320,0
|
|
20240715,153600,112474600,2320,2320,2320,2320,0
|
|
20240715,153500,112474600,2320,2320,2320,2320,0
|
|
20240715,153400,112474600,2320,2320,2320,2320,0
|
|
20240715,153300,112474600,2320,2320,2320,2320,0
|
|
20240715,153200,112474600,2320,2320,2320,2320,0
|
|
20240715,153100,112474600,2320,2320,2320,2320,0
|
|
20240715,153000,112474600,2320,2320,2320,2320,586
|
|
20240715,152900,111115080,2320,2320,2320,2320,0
|
|
20240715,152800,111115080,2320,2320,2320,2320,0
|
|
20240715,152700,111115080,2320,2320,2320,2320,0
|
|
20240715,152600,111115080,2320,2320,2320,2320,0
|
|
20240715,152500,111115080,2320,2320,2320,2320,0
|
|
20240715,152400,111115080,2320,2320,2320,2320,0
|
|
20240715,152300,111115080,2320,2320,2320,2320,0
|
|
20240715,152200,111115080,2320,2320,2320,2320,0
|
|
20240715,152100,111115080,2320,2320,2320,2320,0
|
|
20240715,152000,111115080,2320,2320,2320,2320,0
|
|
20240715,151900,111115080,2320,2320,2320,2320,0
|
|
20240715,151800,111115080,2320,2320,2320,2320,0
|
|
20240715,151700,111115080,2320,2315,2320,2315,37
|
|
20240715,151600,111029420,2320,2320,2320,2320,0
|
|
20240715,151500,111029420,2320,2320,2320,2320,3
|
|
20240715,151400,111022460,2320,2320,2320,2320,0
|
|
20240715,151300,111022460,2320,2320,2320,2320,0
|
|
20240715,151200,111022460,2320,2320,2320,2320,0
|
|
20240715,151100,111022460,2320,2320,2320,2320,2
|
|
20240715,151000,111017820,2320,2320,2320,2320,2
|
|
20240715,150900,111013180,2320,2320,2320,2320,0
|
|
20240715,150800,111013180,2320,2320,2320,2320,0
|
|
20240715,150700,111013180,2320,2320,2320,2320,0
|
|
20240715,150600,111013180,2320,2320,2320,2320,0
|
|
20240715,150500,111013180,2320,2320,2320,2320,0
|
|
20240715,150400,111013180,2320,2320,2320,2320,0
|
|
20240715,150300,111013180,2320,2320,2320,2320,13
|
|
20240715,150200,110983020,2315,2315,2315,2315,0
|
|
20240715,150100,110983020,2315,2315,2315,2315,2185
|
|
20240715,150000,105924745,2315,2315,2315,2315,15
|
|
20240715,145900,105890020,2315,2315,2315,2315,1
|
|
20240715,145800,105887705,2310,2310,2310,2310,500
|
|
20240715,145700,104732705,2310,2310,2310,2310,400
|
|
20240715,145600,103808705,2315,2315,2315,2315,0
|
|
20240715,145500,103808705,2315,2310,2315,2310,70
|
|
20240715,145400,103646955,2310,2310,2310,2310,0
|
|
20240715,145300,103646955,2310,2310,2310,2310,100
|
|
20240715,145200,103415955,2315,2315,2315,2315,479
|
|
20240715,145100,102307070,2315,2315,2315,2315,0
|
|
20240715,145000,102307070,2315,2315,2315,2315,34
|
|
20240715,144900,102228360,2315,2310,2315,2310,579
|
|
20240715,144800,100890865,2310,2310,2310,2310,900
|
|
20240715,144700,98811865,2310,2310,2310,2310,0
|
|
20240715,144600,98811865,2310,2310,2310,2310,0
|
|
20240715,144500,98811865,2310,2310,2310,2310,0
|
|
20240715,144400,98811865,2310,2310,2310,2310,0
|
|
20240715,144300,98811865,2310,2310,2310,2310,0
|
|
20240715,144200,98811865,2310,2310,2310,2310,301
|
|
20240715,144100,98116555,2310,2310,2310,2310,0
|
|
20240715,144000,98116555,2310,2310,2310,2310,1291
|
|
20240715,143900,95134345,2315,2315,2315,2315,0
|
|
20240715,143800,95134345,2315,2310,2315,2310,201
|
|
20240715,143700,94670030,2315,2315,2315,2315,1
|
|
20240715,143600,94667715,2315,2315,2315,2315,0
|
|
20240715,143500,94667715,2315,2315,2315,2315,0
|
|
20240715,143400,94667715,2315,2315,2315,2315,100
|
|
20240715,143300,94436215,2315,2315,2315,2315,0
|
|
20240715,143200,94436215,2315,2315,2315,2315,3
|
|
20240715,143100,94429270,2310,2310,2310,2310,5
|
|
20240715,143000,94417720,2315,2315,2315,2315,3
|
|
20240715,142900,94410775,2310,2310,2310,2310,1
|
|
20240715,142800,94408465,2315,2315,2315,2315,0
|
|
20240715,142700,94408465,2315,2315,2315,2315,0
|
|
20240715,142600,94408465,2315,2315,2315,2315,0
|
|
20240715,142500,94408465,2315,2315,2315,2315,0
|
|
20240715,142400,94408465,2315,2315,2315,2315,0
|
|
20240715,142300,94408465,2315,2315,2315,2315,0
|
|
20240715,142200,94408465,2315,2315,2315,2315,0
|
|
20240715,142100,94408465,2315,2315,2315,2315,0
|
|
20240715,142000,94408465,2315,2315,2315,2315,0
|
|
20240715,141900,94408465,2315,2315,2315,2315,0
|
|
20240715,141800,94408465,2315,2315,2315,2315,0
|
|
20240715,141700,94408465,2315,2315,2315,2315,0
|
|
20240715,141600,94408465,2315,2315,2315,2315,0
|
|
20240715,141500,94408465,2315,2315,2315,2315,0
|
|
20240715,141400,94408465,2315,2315,2315,2315,0
|
|
20240715,141300,94408465,2315,2315,2315,2315,0
|
|
20240715,141200,94408465,2315,2315,2315,2315,0
|
|
20240715,141100,94408465,2315,2315,2315,2315,0
|
|
20240715,141000,94408465,2315,2315,2315,2315,2
|
|
20240715,140900,94403835,2315,2315,2315,2315,4
|
|
20240715,140800,94394575,2315,2315,2315,2315,141
|
|
20240715,140700,94068160,2315,2315,2315,2315,300
|
|
20240715,140600,93373660,2320,2320,2320,2320,0
|
|
20240715,140500,93373660,2320,2320,2320,2320,3
|
|
20240715,140400,93366700,2320,2320,2320,2320,0
|
|
20240715,140300,93366700,2320,2315,2320,2315,455
|
|
20240715,140200,92313350,2315,2315,2315,2315,0
|
|
20240715,140100,92313350,2315,2315,2315,2315,0
|
|
20240715,140000,92313350,2315,2315,2315,2315,0
|
|
20240715,135900,92313350,2315,2315,2315,2315,2000
|
|
20240715,135800,87683350,2315,2315,2315,2315,0
|
|
20240715,135700,87683350,2315,2315,2315,2315,0
|
|
20240715,135600,87683350,2315,2315,2315,2315,416
|
|
20240715,135500,86720310,2320,2320,2320,2320,0
|
|
20240715,135400,86720310,2320,2320,2320,2320,0
|
|
20240715,135300,86720310,2320,2320,2320,2320,0
|
|
20240715,135200,86720310,2320,2320,2320,2320,798
|
|
20240715,135100,84868950,2325,2325,2325,2325,0
|
|
20240715,135000,84868950,2325,2320,2325,2320,364
|
|
20240715,134900,84024440,2320,2320,2320,2320,0
|
|
20240715,134800,84024440,2320,2320,2320,2320,0
|
|
20240715,134700,84024440,2320,2320,2320,2320,0
|
|
20240715,134600,84024440,2320,2320,2320,2320,0
|
|
20240715,134500,84024440,2320,2320,2320,2320,0
|
|
20240715,134400,84024440,2320,2320,2320,2320,0
|
|
20240715,134300,84024440,2320,2320,2320,2320,101
|
|
20240715,134200,83790120,2320,2320,2320,2320,0
|
|
20240715,134100,83790120,2320,2320,2320,2320,0
|
|
20240715,134000,83790120,2320,2320,2320,2320,0
|
|
20240715,133900,83790120,2320,2320,2320,2320,0
|
|
20240715,133800,83790120,2320,2320,2320,2320,0
|
|
20240715,133700,83790120,2320,2320,2320,2320,0
|
|
20240715,133600,83790120,2320,2320,2320,2320,0
|
|
20240715,133500,83790120,2320,2320,2320,2320,0
|
|
20240715,133400,83790120,2320,2320,2320,2320,0
|
|
20240715,133300,83790120,2320,2320,2320,2320,0
|
|
20240715,133200,83790120,2320,2320,2320,2320,0
|
|
20240715,133100,83790120,2320,2320,2320,2320,0
|
|
20240715,133000,83790120,2320,2320,2320,2320,16
|
|
20240715,132900,83753000,2325,2325,2325,2325,0
|
|
20240715,132800,83753000,2325,2325,2325,2325,0
|
|
20240715,132700,83753000,2325,2325,2325,2325,0
|
|
20240715,132600,83753000,2325,2325,2325,2325,0
|
|
20240715,132500,83753000,2325,2325,2325,2325,0
|
|
20240715,132400,83753000,2325,2325,2325,2325,0
|
|
20240715,132300,83753000,2325,2325,2325,2325,0
|
|
20240715,132200,83753000,2325,2325,2325,2325,0
|
|
20240715,132100,83753000,2325,2325,2325,2325,0
|
|
20240715,132000,83753000,2325,2325,2325,2325,0
|
|
20240715,131900,83753000,2325,2325,2325,2325,0
|
|
20240715,131800,83753000,2325,2325,2325,2325,21
|
|
20240715,131700,83704175,2320,2320,2320,2320,28
|
|
20240715,131600,83639215,2320,2320,2320,2320,20
|
|
20240715,131500,83592815,2325,2325,2325,2325,0
|
|
20240715,131400,83592815,2325,2325,2325,2325,0
|
|
20240715,131300,83592815,2325,2325,2325,2325,0
|
|
20240715,131200,83592815,2325,2325,2325,2325,0
|
|
20240715,131100,83592815,2325,2325,2325,2325,0
|
|
20240715,131000,83592815,2325,2325,2325,2325,0
|
|
20240715,130900,83592815,2325,2325,2325,2325,0
|
|
20240715,130800,83592815,2325,2325,2325,2325,1
|
|
20240715,130700,83590490,2325,2325,2325,2325,0
|
|
20240715,130600,83590490,2325,2325,2325,2325,21
|
|
20240715,130500,83541665,2320,2320,2320,2320,0
|
|
20240715,130400,83541665,2320,2320,2320,2320,0
|
|
20240715,130300,83541665,2320,2320,2320,2320,0
|
|
20240715,130200,83541665,2320,2320,2320,2320,0
|
|
20240715,130100,83541665,2320,2320,2320,2320,0
|
|
20240715,130000,83541665,2320,2320,2320,2320,0
|
|
20240715,125900,83541665,2320,2320,2320,2320,121
|
|
20240715,125800,83260945,2320,2320,2320,2320,0
|
|
20240715,125700,83260945,2320,2320,2320,2320,0
|
|
20240715,125600,83260945,2320,2320,2320,2320,254
|
|
20240715,125500,82671665,2320,2320,2320,2320,0
|
|
20240715,125400,82671665,2320,2320,2320,2320,18
|
|
20240715,125300,82629905,2320,2320,2320,2320,0
|
|
20240715,125200,82629905,2320,2320,2320,2320,61
|
|
20240715,125100,82488385,2320,2320,2320,2320,116
|
|
20240715,125000,82219265,2315,2315,2315,2315,0
|
|
20240715,124900,82219265,2315,2315,2315,2315,25
|
|
20240715,124800,82161390,2310,2310,2310,2310,0
|
|
20240715,124700,82161390,2310,2315,2315,2310,2700
|
|
20240715,124600,75921950,2320,2320,2320,2320,0
|
|
20240715,124500,75921950,2320,2320,2320,2320,260
|
|
20240715,124400,75318750,2320,2320,2320,2320,2
|
|
20240715,124300,75314110,2320,2320,2320,2320,0
|
|
20240715,124200,75314110,2320,2320,2320,2320,31
|
|
20240715,124100,75242190,2320,2320,2320,2320,2600
|
|
20240715,124000,69210190,2320,2320,2320,2320,0
|
|
20240715,123900,69210190,2320,2320,2320,2320,0
|
|
20240715,123800,69210190,2320,2320,2320,2320,2
|
|
20240715,123700,69205550,2320,2320,2320,2320,0
|
|
20240715,123600,69205550,2320,2320,2320,2320,0
|
|
20240715,123500,69205550,2320,2320,2320,2320,0
|
|
20240715,123400,69205550,2320,2320,2320,2320,3
|
|
20240715,123300,69198590,2320,2320,2320,2320,0
|
|
20240715,123200,69198590,2320,2320,2320,2320,0
|
|
20240715,123100,69198590,2320,2320,2320,2320,0
|
|
20240715,123000,69198590,2320,2320,2320,2320,21
|
|
20240715,122900,69149870,2320,2320,2320,2320,0
|
|
20240715,122800,69149870,2320,2320,2320,2320,1
|
|
20240715,122700,69147550,2320,2320,2320,2320,164
|
|
20240715,122600,68767070,2320,2320,2320,2320,0
|
|
20240715,122500,68767070,2320,2320,2320,2320,83
|
|
20240715,122400,68574510,2320,2320,2320,2320,50
|
|
20240715,122300,68458510,2320,2320,2320,2320,0
|
|
20240715,122200,68458510,2320,2320,2320,2320,0
|
|
20240715,122100,68458510,2320,2320,2320,2320,360
|
|
20240715,122000,67623310,2320,2315,2320,2315,14
|
|
20240715,121900,67590880,2320,2320,2320,2320,0
|
|
20240715,121800,67590880,2320,2320,2320,2320,0
|
|
20240715,121700,67590880,2320,2320,2320,2320,0
|
|
20240715,121600,67590880,2320,2320,2320,2320,0
|
|
20240715,121500,67590880,2320,2320,2320,2320,0
|
|
20240715,121400,67590880,2320,2320,2320,2320,0
|
|
20240715,121300,67590880,2320,2320,2320,2320,0
|
|
20240715,121200,67590880,2320,2320,2320,2320,100
|
|
20240715,121100,67358880,2320,2320,2320,2320,0
|
|
20240715,121000,67358880,2320,2320,2320,2320,1
|
|
20240715,120900,67356560,2320,2320,2320,2320,0
|
|
20240715,120800,67356560,2320,2320,2320,2320,0
|
|
20240715,120700,67356560,2320,2320,2320,2320,1
|
|
20240715,120600,67354240,2320,2320,2320,2320,0
|
|
20240715,120500,67354240,2320,2320,2320,2320,0
|
|
20240715,120400,67354240,2320,2320,2320,2320,1
|
|
20240715,120300,67351920,2315,2315,2315,2315,1
|
|
20240715,120200,67349605,2320,2320,2320,2320,0
|
|
20240715,120100,67349605,2320,2320,2320,2320,0
|
|
20240715,120000,67349605,2320,2320,2320,2320,0
|
|
20240715,115900,67349605,2320,2320,2320,2320,0
|
|
20240715,115800,67349605,2320,2315,2320,2315,111
|
|
20240715,115700,67092270,2320,2320,2320,2320,0
|
|
20240715,115600,67092270,2320,2320,2320,2320,100
|
|
20240715,115500,66860270,2320,2320,2320,2320,1
|
|
20240715,115400,66857950,2315,2315,2315,2315,0
|
|
20240715,115300,66857950,2315,2320,2320,2315,141
|
|
20240715,115200,66531515,2320,2320,2320,2320,0
|
|
20240715,115100,66531515,2320,2320,2320,2320,0
|
|
20240715,115000,66531515,2320,2320,2320,2320,1
|
|
20240715,114900,66529195,2310,2315,2315,2310,1724
|
|
20240715,114800,62544600,2320,2320,2320,2320,100
|
|
20240715,114700,62312600,2320,2320,2320,2320,0
|
|
20240715,114600,62312600,2320,2320,2320,2320,61
|
|
20240715,114500,62171080,2320,2320,2320,2320,0
|
|
20240715,114400,62171080,2320,2320,2320,2320,6
|
|
20240715,114300,62157160,2315,2315,2315,2315,431
|
|
20240715,114200,61159395,2320,2320,2320,2320,120
|
|
20240715,114100,60880995,2325,2325,2325,2325,0
|
|
20240715,114000,60880995,2325,2325,2325,2325,11
|
|
20240715,113900,60855420,2330,2330,2330,2330,0
|
|
20240715,113800,60855420,2330,2330,2330,2330,0
|
|
20240715,113700,60855420,2330,2330,2330,2330,1
|
|
20240715,113600,60853090,2315,2315,2315,2315,0
|
|
20240715,113500,60853090,2315,2315,2315,2315,694
|
|
20240715,113400,59246480,2320,2320,2320,2320,738
|
|
20240715,113300,57534320,2325,2325,2325,2325,0
|
|
20240715,113200,57534320,2325,2325,2325,2325,0
|
|
20240715,113100,57534320,2325,2325,2325,2325,568
|
|
20240715,113000,56213720,2330,2330,2330,2330,1
|
|
20240715,112900,56211390,2325,2325,2325,2325,0
|
|
20240715,112800,56211390,2325,2325,2325,2325,0
|
|
20240715,112700,56211390,2325,2325,2325,2325,0
|
|
20240715,112600,56211390,2325,2325,2325,2325,0
|
|
20240715,112500,56211390,2325,2325,2325,2325,0
|
|
20240715,112400,56211390,2325,2325,2325,2325,1
|
|
20240715,112300,56209065,2330,2330,2330,2330,0
|
|
20240715,112200,56209065,2330,2330,2330,2330,0
|
|
20240715,112100,56209065,2330,2330,2330,2330,0
|
|
20240715,112000,56209065,2330,2330,2330,2330,0
|
|
20240715,111900,56209065,2330,2330,2330,2330,0
|
|
20240715,111800,56209065,2330,2330,2330,2330,61
|
|
20240715,111700,56066935,2330,2330,2330,2330,1
|
|
20240715,111600,56064605,2330,2330,2330,2330,4
|
|
20240715,111500,56055285,2330,2330,2330,2330,8
|
|
20240715,111400,56036645,2330,2330,2330,2330,0
|
|
20240715,111300,56036645,2330,2330,2330,2330,0
|
|
20240715,111200,56036645,2330,2330,2330,2330,0
|
|
20240715,111100,56036645,2330,2330,2330,2330,0
|
|
20240715,111000,56036645,2330,2330,2330,2330,151
|
|
20240715,110900,55684815,2325,2325,2325,2325,0
|
|
20240715,110800,55684815,2325,2325,2325,2325,40
|
|
20240715,110700,55591815,2325,2325,2325,2325,200
|
|
20240715,110600,55126815,2325,2330,2330,2325,1886
|
|
20240715,110500,50741545,2325,2330,2330,2325,730
|
|
20240715,110400,49043145,2330,2330,2330,2330,0
|
|
20240715,110300,49043145,2330,2330,2330,2330,0
|
|
20240715,110200,49043145,2330,2330,2330,2330,0
|
|
20240715,110100,49043145,2330,2330,2330,2330,0
|
|
20240715,110000,49043145,2330,2330,2330,2330,0
|
|
20240715,105900,49043145,2330,2330,2330,2330,6
|
|
20240715,105800,49029165,2330,2330,2330,2330,0
|
|
20240715,105700,49029165,2330,2330,2330,2330,1
|
|
20240715,105600,49026835,2330,2330,2330,2330,1
|
|
20240715,105500,49024505,2330,2335,2335,2330,756
|
|
20240715,105400,47259295,2335,2335,2335,2335,64
|
|
20240715,105300,47109855,2330,2330,2330,2330,178
|
|
20240715,105200,46695115,2330,2330,2330,2330,1
|
|
20240715,105100,46692785,2325,2325,2325,2325,16
|
|
20240715,105000,46655585,2330,2330,2330,2330,0
|
|
20240715,104900,46655585,2330,2330,2330,2330,7
|
|
20240715,104800,46639275,2330,2330,2330,2330,450
|
|
20240715,104700,45590775,2330,2330,2330,2330,0
|
|
20240715,104600,45590775,2330,2330,2330,2330,8
|
|
20240715,104500,45572135,2330,2330,2330,2330,2003
|
|
20240715,104400,40905145,2325,2325,2325,2325,10
|
|
20240715,104300,40881895,2330,2330,2330,2330,14
|
|
20240715,104200,40849275,2330,2330,2330,2330,70
|
|
20240715,104100,40686175,2330,2330,2330,2330,50
|
|
20240715,104000,40569675,2330,2330,2330,2330,0
|
|
20240715,103900,40569675,2330,2330,2330,2330,0
|
|
20240715,103800,40569675,2330,2330,2330,2330,6
|
|
20240715,103700,40555695,2330,2330,2330,2330,0
|
|
20240715,103600,40555695,2330,2330,2330,2330,100
|
|
20240715,103500,40322695,2330,2330,2330,2330,0
|
|
20240715,103400,40322695,2330,2330,2330,2330,0
|
|
20240715,103300,40322695,2330,2330,2330,2330,0
|
|
20240715,103200,40322695,2330,2325,2330,2325,150
|
|
20240715,103100,39973445,2325,2325,2325,2325,200
|
|
20240715,103000,39508445,2330,2330,2330,2330,64
|
|
20240715,102900,39359325,2330,2330,2330,2330,0
|
|
20240715,102800,39359325,2330,2330,2330,2330,0
|
|
20240715,102700,39359325,2330,2330,2330,2330,1
|
|
20240715,102600,39356995,2330,2330,2330,2330,1
|
|
20240715,102500,39354665,2330,2330,2330,2330,201
|
|
20240715,102400,38886335,2330,2330,2330,2330,587
|
|
20240715,102300,37518625,2330,2330,2330,2330,500
|
|
20240715,102200,36353625,2330,2330,2330,2330,0
|
|
20240715,102100,36353625,2330,2330,2330,2330,1
|
|
20240715,102000,36351295,2330,2330,2330,2330,1000
|
|
20240715,101900,34021295,2330,2325,2330,2325,2
|
|
20240715,101800,34016640,2330,2330,2330,2330,0
|
|
20240715,101700,34016640,2330,2330,2330,2330,1000
|
|
20240715,101600,31686640,2330,2330,2330,2330,0
|
|
20240715,101500,31686640,2330,2330,2330,2330,23
|
|
20240715,101400,31633050,2325,2325,2325,2325,200
|
|
20240715,101300,31168050,2330,2330,2330,2330,1
|
|
20240715,101200,31165720,2325,2330,2330,2325,308
|
|
20240715,101100,30449615,2330,2330,2330,2330,437
|
|
20240715,101000,29431405,2325,2325,2325,2325,507
|
|
20240715,100900,28252630,2320,2325,2325,2320,29
|
|
20240715,100800,28185210,2325,2325,2325,2325,81
|
|
20240715,100700,27996885,2325,2325,2325,2325,1103
|
|
20240715,100600,25432410,2320,2325,2325,2320,13
|
|
20240715,100500,25402245,2325,2325,2325,2325,2015
|
|
20240715,100400,20717370,2325,2325,2325,2325,8
|
|
20240715,100300,20698770,2320,2325,2325,2320,68
|
|
20240715,100200,20540815,2315,2320,2320,2315,305
|
|
20240715,100100,19834715,2325,2325,2325,2325,0
|
|
20240715,100000,19834715,2325,2325,2325,2325,6
|
|
20240715,095900,19820765,2320,2320,2320,2320,0
|
|
20240715,095800,19820765,2320,2320,2320,2320,0
|
|
20240715,095700,19820765,2320,2320,2320,2320,74
|
|
20240715,095600,19649085,2325,2325,2325,2325,0
|
|
20240715,095500,19649085,2325,2325,2325,2325,0
|
|
20240715,095400,19649085,2325,2325,2325,2325,0
|
|
20240715,095300,19649085,2325,2325,2325,2325,20
|
|
20240715,095200,19602585,2330,2330,2330,2330,0
|
|
20240715,095100,19602585,2330,2320,2330,2320,217
|
|
20240715,095000,19099135,2320,2320,2320,2320,160
|
|
20240715,094900,18727935,2320,2320,2320,2320,5
|
|
20240715,094800,18716335,2320,2320,2320,2320,5
|
|
20240715,094700,18704735,2315,2315,2315,2315,813
|
|
20240715,094600,16822640,2315,2315,2315,2315,0
|
|
20240715,094500,16822640,2315,2315,2315,2315,0
|
|
20240715,094400,16822640,2315,2315,2315,2315,0
|
|
20240715,094300,16822640,2315,2315,2315,2315,161
|
|
20240715,094200,16449925,2320,2320,2320,2320,0
|
|
20240715,094100,16449925,2320,2320,2320,2320,0
|
|
20240715,094000,16449925,2320,2320,2320,2320,100
|
|
20240715,093900,16217925,2320,2320,2320,2320,50
|
|
20240715,093800,16101925,2320,2320,2320,2320,44
|
|
20240715,093700,15999845,2320,2320,2320,2320,1
|
|
20240715,093600,15997525,2320,2320,2320,2320,0
|
|
20240715,093500,15997525,2320,2320,2320,2320,0
|
|
20240715,093400,15997525,2320,2320,2320,2320,101
|
|
20240715,093300,15763205,2320,2320,2320,2320,0
|
|
20240715,093200,15763205,2320,2320,2320,2320,451
|
|
20240715,093100,14716885,2320,2320,2320,2320,0
|
|
20240715,093000,14716885,2320,2320,2320,2320,0
|
|
20240715,092900,14716885,2320,2320,2320,2320,0
|
|
20240715,092800,14716885,2320,2320,2320,2320,0
|
|
20240715,092700,14716885,2320,2320,2320,2320,100
|
|
20240715,092600,14484885,2320,2320,2320,2320,0
|
|
20240715,092500,14484885,2320,2320,2320,2320,0
|
|
20240715,092400,14484885,2320,2320,2320,2320,0
|
|
20240715,092300,14484885,2320,2320,2320,2320,87
|
|
20240715,092200,14283045,2320,2320,2320,2320,0
|
|
20240715,092100,14283045,2320,2320,2320,2320,0
|
|
20240715,092000,14283045,2320,2320,2320,2320,500
|
|
20240715,091900,13123045,2320,2320,2320,2320,5
|
|
20240715,091800,13111445,2320,2320,2320,2320,2
|
|
20240715,091700,13106805,2320,2315,2320,2315,21
|
|
20240715,091600,13058185,2315,2310,2315,2310,2002
|
|
20240715,091500,8433555,2315,2315,2315,2315,200
|
|
20240715,091400,7970555,2315,2315,2315,2315,1
|
|
20240715,091300,7968240,2325,2325,2325,2325,200
|
|
20240715,091200,7503240,2325,2325,2325,2325,0
|
|
20240715,091100,7503240,2325,2325,2325,2325,100
|
|
20240715,091000,7270740,2330,2330,2330,2330,0
|
|
20240715,090900,7270740,2330,2330,2330,2330,0
|
|
20240715,090800,7270740,2330,2330,2330,2330,0
|
|
20240715,090700,7270740,2330,2330,2330,2330,175
|
|
20240715,090600,6862990,2310,2315,2315,2310,483
|
|
20240715,090500,5745405,2315,2325,2330,2315,1101
|
|
20240715,090400,3181700,2320,2315,2320,2315,804
|
|
20240715,090300,1320435,2325,2325,2325,2325,102
|
|
20240715,090200,1083285,2315,2315,2315,2315,0
|
|
20240715,090100,1083285,2315,2315,2315,2315,0
|
|
20240715,090000,1083285,2315,2330,2330,2315,465
|