632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192900,199544880,2285,2285,2285,2285,2809
|
|
20240716,192800,199544880,2285,2285,2285,2285,0
|
|
20240716,192700,199544880,2285,2285,2285,2285,0
|
|
20240716,192600,199544880,2285,2285,2285,2285,0
|
|
20240716,192500,199544880,2285,2285,2285,2285,0
|
|
20240716,192400,199544880,2285,2285,2285,2285,0
|
|
20240716,192300,199544880,2285,2285,2285,2285,0
|
|
20240716,192200,199544880,2285,2285,2285,2285,0
|
|
20240716,192100,199544880,2285,2285,2285,2285,0
|
|
20240716,192000,199544880,2285,2285,2285,2285,0
|
|
20240716,191900,199544880,2285,2285,2285,2285,0
|
|
20240716,191800,199544880,2285,2285,2285,2285,0
|
|
20240716,191700,199544880,2285,2285,2285,2285,0
|
|
20240716,191600,199544880,2285,2285,2285,2285,0
|
|
20240716,191500,199544880,2285,2285,2285,2285,0
|
|
20240716,191400,199544880,2285,2285,2285,2285,0
|
|
20240716,191300,199544880,2285,2285,2285,2285,0
|
|
20240716,191200,199544880,2285,2285,2285,2285,0
|
|
20240716,191100,199544880,2285,2285,2285,2285,0
|
|
20240716,191000,199544880,2285,2285,2285,2285,0
|
|
20240716,190900,199544880,2285,2285,2285,2285,0
|
|
20240716,190800,199544880,2285,2285,2285,2285,0
|
|
20240716,190700,199544880,2285,2285,2285,2285,0
|
|
20240716,190600,199544880,2285,2285,2285,2285,0
|
|
20240716,190500,199544880,2285,2285,2285,2285,0
|
|
20240716,190400,199544880,2285,2285,2285,2285,0
|
|
20240716,190300,199544880,2285,2285,2285,2285,0
|
|
20240716,190200,199544880,2285,2285,2285,2285,0
|
|
20240716,190100,199544880,2285,2285,2285,2285,0
|
|
20240716,190000,199544880,2285,2285,2285,2285,0
|
|
20240716,185900,199544880,2285,2285,2285,2285,2809
|
|
20240716,185800,199544880,2285,2285,2285,2285,0
|
|
20240716,185700,199544880,2285,2285,2285,2285,0
|
|
20240716,185600,199544880,2285,2285,2285,2285,0
|
|
20240716,185500,199544880,2285,2285,2285,2285,0
|
|
20240716,185400,199544880,2285,2285,2285,2285,0
|
|
20240716,185300,199544880,2285,2285,2285,2285,0
|
|
20240716,185200,199544880,2285,2285,2285,2285,0
|
|
20240716,185100,199544880,2285,2285,2285,2285,0
|
|
20240716,185000,199544880,2285,2285,2285,2285,0
|
|
20240716,184900,199544880,2285,2285,2285,2285,0
|
|
20240716,184800,199544880,2285,2285,2285,2285,0
|
|
20240716,184700,199544880,2285,2285,2285,2285,0
|
|
20240716,184600,199544880,2285,2285,2285,2285,0
|
|
20240716,184500,199544880,2285,2285,2285,2285,0
|
|
20240716,184400,199544880,2285,2285,2285,2285,0
|
|
20240716,184300,199544880,2285,2285,2285,2285,0
|
|
20240716,184200,199544880,2285,2285,2285,2285,0
|
|
20240716,184100,199544880,2285,2285,2285,2285,0
|
|
20240716,184000,199544880,2285,2285,2285,2285,0
|
|
20240716,183900,199544880,2285,2285,2285,2285,0
|
|
20240716,183800,199544880,2285,2285,2285,2285,0
|
|
20240716,183700,199544880,2285,2285,2285,2285,0
|
|
20240716,183600,199544880,2285,2285,2285,2285,0
|
|
20240716,183500,199544880,2285,2285,2285,2285,0
|
|
20240716,183400,199544880,2285,2285,2285,2285,0
|
|
20240716,183300,199544880,2285,2285,2285,2285,0
|
|
20240716,183200,199544880,2285,2285,2285,2285,0
|
|
20240716,183100,199544880,2285,2285,2285,2285,0
|
|
20240716,183000,199544880,2285,2285,2285,2285,0
|
|
20240716,182900,199544880,2285,2285,2285,2285,2809
|
|
20240716,182800,199544880,2285,2285,2285,2285,0
|
|
20240716,182700,199544880,2285,2285,2285,2285,0
|
|
20240716,182600,199544880,2285,2285,2285,2285,0
|
|
20240716,182500,199544880,2285,2285,2285,2285,0
|
|
20240716,182400,199544880,2285,2285,2285,2285,0
|
|
20240716,182300,199544880,2285,2285,2285,2285,0
|
|
20240716,182200,199544880,2285,2285,2285,2285,0
|
|
20240716,182100,199544880,2285,2285,2285,2285,0
|
|
20240716,182000,199544880,2285,2285,2285,2285,0
|
|
20240716,181900,199544880,2285,2285,2285,2285,0
|
|
20240716,181800,199544880,2285,2285,2285,2285,0
|
|
20240716,181700,199544880,2285,2285,2285,2285,0
|
|
20240716,181600,199544880,2285,2285,2285,2285,0
|
|
20240716,181500,199544880,2285,2285,2285,2285,0
|
|
20240716,181400,199544880,2285,2285,2285,2285,0
|
|
20240716,181300,199544880,2285,2285,2285,2285,0
|
|
20240716,181200,199544880,2285,2285,2285,2285,0
|
|
20240716,181100,199544880,2285,2285,2285,2285,0
|
|
20240716,181000,199544880,2285,2285,2285,2285,0
|
|
20240716,180900,199544880,2285,2285,2285,2285,0
|
|
20240716,180800,199544880,2285,2285,2285,2285,0
|
|
20240716,180700,199544880,2285,2285,2285,2285,0
|
|
20240716,180600,199544880,2285,2285,2285,2285,0
|
|
20240716,180500,199544880,2285,2285,2285,2285,0
|
|
20240716,180400,199544880,2285,2285,2285,2285,0
|
|
20240716,180300,199544880,2285,2285,2285,2285,0
|
|
20240716,180200,199544880,2285,2285,2285,2285,0
|
|
20240716,180100,199544880,2285,2285,2285,2285,0
|
|
20240716,180000,199544880,2285,2285,2285,2285,0
|
|
20240716,175900,199544880,2285,2285,2285,2285,2809
|
|
20240716,175800,199544880,2285,2285,2285,2285,0
|
|
20240716,175700,199544880,2285,2285,2285,2285,0
|
|
20240716,175600,199544880,2285,2285,2285,2285,0
|
|
20240716,175500,199544880,2285,2285,2285,2285,0
|
|
20240716,175400,199544880,2285,2285,2285,2285,0
|
|
20240716,175300,199544880,2285,2285,2285,2285,0
|
|
20240716,175200,199544880,2285,2285,2285,2285,0
|
|
20240716,175100,199544880,2285,2285,2285,2285,0
|
|
20240716,175000,199544880,2285,2285,2285,2285,0
|
|
20240716,174900,199544880,2285,2285,2285,2285,0
|
|
20240716,174800,199544880,2285,2285,2285,2285,0
|
|
20240716,174700,199544880,2285,2285,2285,2285,0
|
|
20240716,174600,199544880,2285,2285,2285,2285,0
|
|
20240716,174500,199544880,2285,2285,2285,2285,0
|
|
20240716,174400,199544880,2285,2285,2285,2285,0
|
|
20240716,174300,199544880,2285,2285,2285,2285,0
|
|
20240716,174200,199544880,2285,2285,2285,2285,0
|
|
20240716,174100,199544880,2285,2285,2285,2285,0
|
|
20240716,174000,199544880,2285,2285,2285,2285,0
|
|
20240716,173900,199544880,2285,2285,2285,2285,0
|
|
20240716,173800,199544880,2285,2285,2285,2285,0
|
|
20240716,173700,199544880,2285,2285,2285,2285,0
|
|
20240716,173600,199544880,2285,2285,2285,2285,0
|
|
20240716,173500,199544880,2285,2285,2285,2285,0
|
|
20240716,173400,199544880,2285,2285,2285,2285,0
|
|
20240716,173300,199544880,2285,2285,2285,2285,0
|
|
20240716,173200,199544880,2285,2285,2285,2285,0
|
|
20240716,173100,199544880,2285,2285,2285,2285,0
|
|
20240716,173000,199544880,2285,2285,2285,2285,0
|
|
20240716,172900,199544880,2285,2285,2285,2285,2809
|
|
20240716,172800,199544880,2285,2285,2285,2285,0
|
|
20240716,172700,199544880,2285,2285,2285,2285,0
|
|
20240716,172600,199544880,2285,2285,2285,2285,0
|
|
20240716,172500,199544880,2285,2285,2285,2285,0
|
|
20240716,172400,199544880,2285,2285,2285,2285,0
|
|
20240716,172300,199544880,2285,2285,2285,2285,0
|
|
20240716,172200,199544880,2285,2285,2285,2285,0
|
|
20240716,172100,199544880,2285,2285,2285,2285,0
|
|
20240716,172000,199544880,2285,2285,2285,2285,0
|
|
20240716,171900,199544880,2285,2285,2285,2285,0
|
|
20240716,171800,199544880,2285,2285,2285,2285,0
|
|
20240716,171700,199544880,2285,2285,2285,2285,0
|
|
20240716,171600,199544880,2285,2285,2285,2285,0
|
|
20240716,171500,199544880,2285,2285,2285,2285,0
|
|
20240716,171400,199544880,2285,2285,2285,2285,0
|
|
20240716,171300,199544880,2285,2285,2285,2285,0
|
|
20240716,171200,199544880,2285,2285,2285,2285,0
|
|
20240716,171100,199544880,2285,2285,2285,2285,0
|
|
20240716,171000,199544880,2285,2285,2285,2285,0
|
|
20240716,170900,199544880,2285,2285,2285,2285,0
|
|
20240716,170800,199544880,2285,2285,2285,2285,0
|
|
20240716,170700,199544880,2285,2285,2285,2285,0
|
|
20240716,170600,199544880,2285,2285,2285,2285,0
|
|
20240716,170500,199544880,2285,2285,2285,2285,0
|
|
20240716,170400,199544880,2285,2285,2285,2285,0
|
|
20240716,170300,199544880,2285,2285,2285,2285,0
|
|
20240716,170200,199544880,2285,2285,2285,2285,0
|
|
20240716,170100,199544880,2285,2285,2285,2285,0
|
|
20240716,170000,199544880,2285,2285,2285,2285,0
|
|
20240716,165900,199544880,2285,2285,2285,2285,2809
|
|
20240716,165800,199544880,2285,2285,2285,2285,0
|
|
20240716,165700,199544880,2285,2285,2285,2285,0
|
|
20240716,165600,199544880,2285,2285,2285,2285,0
|
|
20240716,165500,199544880,2285,2285,2285,2285,0
|
|
20240716,165400,199544880,2285,2285,2285,2285,0
|
|
20240716,165300,199544880,2285,2285,2285,2285,0
|
|
20240716,165200,199544880,2285,2285,2285,2285,0
|
|
20240716,165100,199544880,2285,2285,2285,2285,0
|
|
20240716,165000,199544880,2285,2285,2285,2285,0
|
|
20240716,164900,199544880,2285,2285,2285,2285,0
|
|
20240716,164800,199544880,2285,2285,2285,2285,0
|
|
20240716,164700,199544880,2285,2285,2285,2285,0
|
|
20240716,164600,199544880,2285,2285,2285,2285,0
|
|
20240716,164500,199544880,2285,2285,2285,2285,0
|
|
20240716,164400,199544880,2285,2285,2285,2285,0
|
|
20240716,164300,199544880,2285,2285,2285,2285,0
|
|
20240716,164200,199544880,2285,2285,2285,2285,0
|
|
20240716,164100,199544880,2285,2285,2285,2285,0
|
|
20240716,164000,199544880,2285,2285,2285,2285,0
|
|
20240716,163900,199544880,2285,2285,2285,2285,0
|
|
20240716,163800,199544880,2285,2285,2285,2285,0
|
|
20240716,163700,199544880,2285,2285,2285,2285,0
|
|
20240716,163600,199544880,2285,2285,2285,2285,0
|
|
20240716,163500,199544880,2285,2285,2285,2285,0
|
|
20240716,163400,199544880,2285,2285,2285,2285,0
|
|
20240716,163300,199544880,2285,2285,2285,2285,0
|
|
20240716,163200,199544880,2285,2285,2285,2285,0
|
|
20240716,163100,199544880,2285,2285,2285,2285,0
|
|
20240716,163000,199544880,2285,2285,2285,2285,0
|
|
20240716,162900,199544880,2285,2285,2285,2285,2809
|
|
20240716,162800,199544880,2285,2285,2285,2285,0
|
|
20240716,162700,199544880,2285,2285,2285,2285,0
|
|
20240716,162600,199544880,2285,2285,2285,2285,0
|
|
20240716,162500,199544880,2285,2285,2285,2285,0
|
|
20240716,162400,199544880,2285,2285,2285,2285,0
|
|
20240716,162300,199544880,2285,2285,2285,2285,0
|
|
20240716,162200,199544880,2285,2285,2285,2285,0
|
|
20240716,162100,199544880,2285,2285,2285,2285,0
|
|
20240716,162000,199544880,2285,2285,2285,2285,0
|
|
20240716,161900,199544880,2285,2285,2285,2285,0
|
|
20240716,161800,199544880,2285,2285,2285,2285,0
|
|
20240716,161700,199544880,2285,2285,2285,2285,0
|
|
20240716,161600,199544880,2285,2285,2285,2285,0
|
|
20240716,161500,199544880,2285,2285,2285,2285,0
|
|
20240716,161400,199544880,2285,2285,2285,2285,0
|
|
20240716,161300,199544880,2285,2285,2285,2285,0
|
|
20240716,161200,199544880,2285,2285,2285,2285,0
|
|
20240716,161100,199544880,2285,2285,2285,2285,0
|
|
20240716,161000,199544880,2285,2285,2285,2285,0
|
|
20240716,160900,199544880,2285,2285,2285,2285,0
|
|
20240716,160800,199544880,2285,2285,2285,2285,0
|
|
20240716,160700,199544880,2285,2285,2285,2285,0
|
|
20240716,160600,199544880,2285,2285,2285,2285,0
|
|
20240716,160500,199544880,2285,2285,2285,2285,0
|
|
20240716,160400,199544880,2285,2285,2285,2285,0
|
|
20240716,160300,199544880,2285,2285,2285,2285,0
|
|
20240716,160200,199544880,2285,2285,2285,2285,0
|
|
20240716,160100,199544880,2285,2285,2285,2285,0
|
|
20240716,160000,199544880,2285,2285,2285,2285,0
|
|
20240716,155900,199544880,2285,2285,2285,2285,2809
|
|
20240716,155800,199544880,2285,2285,2285,2285,0
|
|
20240716,155700,199544880,2285,2285,2285,2285,0
|
|
20240716,155600,199544880,2285,2285,2285,2285,0
|
|
20240716,155500,199544880,2285,2285,2285,2285,0
|
|
20240716,155400,199544880,2285,2285,2285,2285,0
|
|
20240716,155300,199544880,2285,2285,2285,2285,0
|
|
20240716,155200,199544880,2285,2285,2285,2285,0
|
|
20240716,155100,199544880,2285,2285,2285,2285,0
|
|
20240716,155000,199544880,2285,2285,2285,2285,0
|
|
20240716,154900,199544880,2285,2285,2285,2285,0
|
|
20240716,154800,199544880,2285,2285,2285,2285,0
|
|
20240716,154700,199544880,2285,2285,2285,2285,0
|
|
20240716,154600,199544880,2285,2285,2285,2285,0
|
|
20240716,154500,199544880,2285,2285,2285,2285,0
|
|
20240716,154400,199544880,2285,2285,2285,2285,0
|
|
20240716,154300,199544880,2285,2285,2285,2285,0
|
|
20240716,154200,199544880,2285,2285,2285,2285,0
|
|
20240716,154100,199544880,2285,2285,2285,2285,0
|
|
20240716,154000,199544880,2285,2285,2285,2285,0
|
|
20240716,153900,199544880,2285,2285,2285,2285,0
|
|
20240716,153800,199544880,2285,2285,2285,2285,0
|
|
20240716,153700,199544880,2285,2285,2285,2285,0
|
|
20240716,153600,199544880,2285,2285,2285,2285,0
|
|
20240716,153500,199544880,2285,2285,2285,2285,0
|
|
20240716,153400,199544880,2285,2285,2285,2285,0
|
|
20240716,153300,199544880,2285,2285,2285,2285,0
|
|
20240716,153200,199544880,2285,2285,2285,2285,0
|
|
20240716,153100,199544880,2285,2285,2285,2285,0
|
|
20240716,153000,199544880,2285,2285,2285,2285,2809
|
|
20240716,152900,193126315,2295,2295,2295,2295,0
|
|
20240716,152800,193126315,2295,2295,2295,2295,0
|
|
20240716,152700,193126315,2295,2295,2295,2295,0
|
|
20240716,152600,193126315,2295,2295,2295,2295,0
|
|
20240716,152500,193126315,2295,2295,2295,2295,0
|
|
20240716,152400,193126315,2295,2295,2295,2295,0
|
|
20240716,152300,193126315,2295,2295,2295,2295,0
|
|
20240716,152200,193126315,2295,2295,2295,2295,0
|
|
20240716,152100,193126315,2295,2295,2295,2295,0
|
|
20240716,152000,193126315,2295,2295,2295,2295,0
|
|
20240716,151900,193126315,2295,2290,2295,2285,68
|
|
20240716,151800,192970810,2295,2290,2295,2285,79
|
|
20240716,151700,192790180,2295,2295,2295,2295,2
|
|
20240716,151600,192785590,2290,2290,2290,2290,83
|
|
20240716,151500,192595520,2290,2285,2290,2285,749
|
|
20240716,151400,190884015,2290,2290,2290,2290,17
|
|
20240716,151300,190845085,2290,2290,2290,2290,11
|
|
20240716,151200,190819895,2285,2290,2290,2285,64
|
|
20240716,151100,190673635,2295,2290,2295,2290,2002
|
|
20240716,151000,186079055,2295,2295,2295,2295,1
|
|
20240716,150900,186076760,2285,2290,2290,2285,272
|
|
20240716,150800,185455230,2295,2295,2295,2295,1
|
|
20240716,150700,185452935,2290,2290,2290,2290,0
|
|
20240716,150600,185452935,2290,2295,2295,2290,8
|
|
20240716,150500,185434605,2285,2295,2295,2285,62
|
|
20240716,150400,185292915,2295,2295,2295,2295,1
|
|
20240716,150300,185290620,2285,2285,2285,2285,0
|
|
20240716,150200,185290620,2285,2285,2285,2285,0
|
|
20240716,150100,185290620,2285,2285,2285,2285,60
|
|
20240716,150000,185153520,2285,2290,2290,2285,2019
|
|
20240716,145900,180532380,2295,2295,2300,2295,471
|
|
20240716,145800,179451430,2295,2295,2295,2295,0
|
|
20240716,145700,179451430,2295,2295,2295,2295,0
|
|
20240716,145600,179451430,2295,2295,2295,2295,169
|
|
20240716,145500,179063575,2295,2295,2295,2295,5
|
|
20240716,145400,179052100,2295,2295,2295,2295,50
|
|
20240716,145300,178937350,2295,2295,2295,2295,0
|
|
20240716,145200,178937350,2295,2295,2295,2295,479
|
|
20240716,145100,177838045,2295,2295,2295,2295,1
|
|
20240716,145000,177835750,2290,2290,2290,2290,60
|
|
20240716,144900,177698350,2295,2295,2295,2295,4
|
|
20240716,144800,177689170,2295,2290,2295,2290,11
|
|
20240716,144700,177663975,2295,2290,2295,2290,21
|
|
20240716,144600,177615880,2290,2295,2295,2290,106
|
|
20240716,144500,177372860,2295,2290,2295,2290,61
|
|
20240716,144400,177233165,2295,2295,2295,2295,117
|
|
20240716,144300,176964650,2295,2295,2295,2295,1
|
|
20240716,144200,176962355,2295,2295,2295,2295,4
|
|
20240716,144100,176953175,2295,2295,2295,2295,1
|
|
20240716,144000,176950880,2290,2290,2290,2290,60
|
|
20240716,143900,176813480,2290,2290,2295,2290,201
|
|
20240716,143800,176353185,2295,2295,2295,2295,1
|
|
20240716,143700,176350890,2290,2290,2290,2290,100
|
|
20240716,143600,176121890,2290,2290,2290,2290,0
|
|
20240716,143500,176121890,2290,2290,2290,2290,2018
|
|
20240716,143400,171500670,2295,2295,2295,2295,0
|
|
20240716,143300,171500670,2295,2295,2295,2295,0
|
|
20240716,143200,171500670,2295,2295,2295,2295,0
|
|
20240716,143100,171500670,2295,2295,2295,2295,0
|
|
20240716,143000,171500670,2295,2290,2295,2290,61
|
|
20240716,142900,171360975,2295,2295,2295,2295,30
|
|
20240716,142800,171292125,2295,2295,2295,2295,0
|
|
20240716,142700,171292125,2295,2295,2295,2295,1
|
|
20240716,142600,171289830,2290,2290,2290,2290,0
|
|
20240716,142500,171289830,2290,2290,2290,2290,0
|
|
20240716,142400,171289830,2290,2295,2295,2290,62
|
|
20240716,142300,171147840,2295,2295,2295,2295,1
|
|
20240716,142200,171145545,2295,2295,2295,2295,0
|
|
20240716,142100,171145545,2295,2295,2295,2295,0
|
|
20240716,142000,171145545,2295,2295,2295,2295,0
|
|
20240716,141900,171145545,2295,2295,2295,2290,83
|
|
20240716,141800,170955360,2295,2295,2295,2295,84
|
|
20240716,141700,170762580,2290,2290,2290,2290,0
|
|
20240716,141600,170762580,2290,2290,2290,2290,0
|
|
20240716,141500,170762580,2290,2290,2290,2290,0
|
|
20240716,141400,170762580,2290,2295,2295,2290,61
|
|
20240716,141300,170622885,2295,2295,2295,2295,4
|
|
20240716,141200,170613705,2295,2295,2295,2295,6
|
|
20240716,141100,170599935,2295,2295,2295,2295,6
|
|
20240716,141000,170586165,2290,2290,2290,2290,238
|
|
20240716,140900,170041145,2285,2285,2285,2285,0
|
|
20240716,140800,170041145,2285,2285,2285,2285,60
|
|
20240716,140700,169904045,2295,2295,2295,2295,0
|
|
20240716,140600,169904045,2295,2295,2295,2295,84
|
|
20240716,140500,169711265,2290,2290,2290,2290,0
|
|
20240716,140400,169711265,2290,2290,2290,2290,5
|
|
20240716,140300,169699815,2285,2290,2290,2285,62
|
|
20240716,140200,169558135,2295,2295,2295,2295,0
|
|
20240716,140100,169558135,2295,2295,2295,2295,0
|
|
20240716,140000,169558135,2295,2295,2295,2295,0
|
|
20240716,135900,169558135,2295,2295,2295,2295,6
|
|
20240716,135800,169544365,2290,2290,2290,2290,52
|
|
20240716,135700,169425285,2295,2295,2295,2295,0
|
|
20240716,135600,169425285,2295,2295,2295,2295,1
|
|
20240716,135500,169422990,2285,2290,2290,2285,11
|
|
20240716,135400,169397850,2295,2295,2295,2295,80
|
|
20240716,135300,169214250,2285,2285,2285,2285,0
|
|
20240716,135200,169214250,2285,2290,2290,2285,62
|
|
20240716,135100,169072570,2295,2295,2295,2295,0
|
|
20240716,135000,169072570,2295,2290,2295,2290,2
|
|
20240716,134900,169067985,2290,2290,2290,2290,36
|
|
20240716,134800,168985545,2295,2295,2295,2295,0
|
|
20240716,134700,168985545,2295,2295,2295,2295,21
|
|
20240716,134600,168937350,2295,2295,2295,2295,2
|
|
20240716,134500,168932760,2295,2295,2295,2295,51
|
|
20240716,134400,168815715,2295,2295,2295,2295,111
|
|
20240716,134300,168560970,2295,2295,2295,2295,0
|
|
20240716,134200,168560970,2295,2290,2295,2290,86
|
|
20240716,134100,168363990,2290,2290,2290,2290,204
|
|
20240716,134000,167896830,2290,2290,2290,2290,11
|
|
20240716,133900,167871640,2290,2285,2290,2285,61
|
|
20240716,133800,167732250,2290,2290,2290,2290,0
|
|
20240716,133700,167732250,2290,2290,2290,2290,3
|
|
20240716,133600,167725380,2285,2285,2285,2285,0
|
|
20240716,133500,167725380,2285,2285,2285,2285,0
|
|
20240716,133400,167725380,2285,2285,2285,2285,0
|
|
20240716,133300,167725380,2285,2290,2290,2285,62
|
|
20240716,133200,167583700,2295,2295,2295,2295,0
|
|
20240716,133100,167583700,2295,2295,2295,2295,0
|
|
20240716,133000,167583700,2295,2290,2295,2290,85
|
|
20240716,132900,167388685,2290,2290,2290,2290,1
|
|
20240716,132800,167386395,2285,2285,2285,2285,3
|
|
20240716,132700,167379540,2285,2285,2285,2285,60
|
|
20240716,132600,167242440,2290,2290,2290,2290,4
|
|
20240716,132500,167233280,2290,2290,2290,2290,0
|
|
20240716,132400,167233280,2290,2290,2290,2290,0
|
|
20240716,132300,167233280,2290,2290,2290,2290,0
|
|
20240716,132200,167233280,2290,2290,2290,2290,1
|
|
20240716,132100,167230990,2285,2290,2290,2285,98
|
|
20240716,132000,167006870,2290,2290,2290,2290,0
|
|
20240716,131900,167006870,2290,2290,2290,2290,0
|
|
20240716,131800,167006870,2290,2290,2290,2290,349
|
|
20240716,131700,166207660,2290,2290,2290,2290,0
|
|
20240716,131600,166207660,2290,2290,2290,2290,0
|
|
20240716,131500,166207660,2290,2290,2290,2290,60
|
|
20240716,131400,166070260,2295,2295,2295,2295,0
|
|
20240716,131300,166070260,2295,2295,2295,2295,2
|
|
20240716,131200,166065670,2295,2295,2295,2295,0
|
|
20240716,131100,166065670,2295,2295,2295,2295,1
|
|
20240716,131000,166063375,2295,2295,2295,2295,119
|
|
20240716,130900,165790270,2290,2290,2290,2290,17
|
|
20240716,130800,165751340,2290,2290,2290,2290,60
|
|
20240716,130700,165613940,2290,2290,2290,2290,0
|
|
20240716,130600,165613940,2290,2290,2290,2290,0
|
|
20240716,130500,165613940,2290,2290,2290,2290,0
|
|
20240716,130400,165613940,2290,2290,2290,2290,0
|
|
20240716,130300,165613940,2290,2290,2290,2290,0
|
|
20240716,130200,165613940,2290,2290,2290,2290,60
|
|
20240716,130100,165476540,2290,2290,2290,2290,100
|
|
20240716,130000,165247540,2290,2290,2290,2290,200
|
|
20240716,125900,164789540,2290,2290,2290,2290,1
|
|
20240716,125800,164787250,2290,2290,2290,2290,0
|
|
20240716,125700,164787250,2290,2290,2290,2290,0
|
|
20240716,125600,164787250,2290,2290,2290,2290,0
|
|
20240716,125500,164787250,2290,2290,2290,2290,226
|
|
20240716,125400,164269710,2290,2290,2290,2290,0
|
|
20240716,125300,164269710,2290,2290,2290,2290,20
|
|
20240716,125200,164223910,2290,2290,2290,2290,0
|
|
20240716,125100,164223910,2290,2290,2290,2290,20
|
|
20240716,125000,164178110,2285,2285,2285,2285,60
|
|
20240716,124900,164041010,2290,2290,2290,2290,792
|
|
20240716,124800,162227330,2290,2290,2290,2290,0
|
|
20240716,124700,162227330,2290,2290,2290,2290,0
|
|
20240716,124600,162227330,2290,2290,2290,2290,0
|
|
20240716,124500,162227330,2290,2290,2290,2290,0
|
|
20240716,124400,162227330,2290,2290,2290,2290,0
|
|
20240716,124300,162227330,2290,2290,2290,2290,64
|
|
20240716,124200,162080770,2295,2295,2295,2295,0
|
|
20240716,124100,162080770,2295,2295,2295,2295,0
|
|
20240716,124000,162080770,2295,2295,2295,2295,0
|
|
20240716,123900,162080770,2295,2295,2295,2295,0
|
|
20240716,123800,162080770,2295,2295,2295,2295,0
|
|
20240716,123700,162080770,2295,2295,2295,2295,1
|
|
20240716,123600,162078475,2290,2290,2290,2290,60
|
|
20240716,123500,161941075,2290,2290,2290,2290,0
|
|
20240716,123400,161941075,2290,2290,2290,2290,0
|
|
20240716,123300,161941075,2290,2290,2290,2290,0
|
|
20240716,123200,161941075,2290,2290,2290,2290,0
|
|
20240716,123100,161941075,2290,2290,2290,2290,0
|
|
20240716,123000,161941075,2290,2290,2290,2290,0
|
|
20240716,122900,161941075,2290,2290,2290,2290,60
|
|
20240716,122800,161803675,2295,2295,2295,2295,0
|
|
20240716,122700,161803675,2295,2290,2295,2290,458
|
|
20240716,122600,160754850,2295,2295,2295,2295,0
|
|
20240716,122500,160754850,2295,2295,2295,2295,0
|
|
20240716,122400,160754850,2295,2295,2295,2295,0
|
|
20240716,122300,160754850,2295,2290,2295,2290,3
|
|
20240716,122200,160747975,2290,2290,2290,2290,92
|
|
20240716,122100,160537295,2290,2290,2290,2290,477
|
|
20240716,122000,159444965,2290,2290,2290,2290,7
|
|
20240716,121900,159428935,2290,2290,2290,2290,1
|
|
20240716,121800,159426645,2285,2285,2285,2285,450
|
|
20240716,121700,158398395,2285,2290,2290,2285,397
|
|
20240716,121600,157489565,2295,2295,2295,2295,0
|
|
20240716,121500,157489565,2295,2295,2295,2295,0
|
|
20240716,121400,157489565,2295,2295,2295,2295,0
|
|
20240716,121300,157489565,2295,2295,2295,2295,12
|
|
20240716,121200,157462025,2295,2295,2295,2295,0
|
|
20240716,121100,157462025,2295,2295,2295,2295,1
|
|
20240716,121000,157459730,2290,2290,2290,2290,0
|
|
20240716,120900,157459730,2290,2290,2290,2290,60
|
|
20240716,120800,157322330,2290,2290,2290,2290,0
|
|
20240716,120700,157322330,2290,2290,2290,2290,0
|
|
20240716,120600,157322330,2290,2290,2290,2290,0
|
|
20240716,120500,157322330,2290,2290,2290,2290,0
|
|
20240716,120400,157322330,2290,2290,2290,2290,0
|
|
20240716,120300,157322330,2290,2290,2290,2290,0
|
|
20240716,120200,157322330,2290,2290,2290,2290,0
|
|
20240716,120100,157322330,2290,2290,2290,2290,60
|
|
20240716,120000,157184930,2295,2295,2295,2295,0
|
|
20240716,115900,157184930,2295,2295,2295,2295,0
|
|
20240716,115800,157184930,2295,2290,2295,2290,459
|
|
20240716,115700,156133815,2295,2295,2295,2295,0
|
|
20240716,115600,156133815,2295,2295,2295,2295,0
|
|
20240716,115500,156133815,2295,2295,2295,2295,2
|
|
20240716,115400,156129225,2290,2290,2290,2290,816
|
|
20240716,115300,154260585,2290,2290,2290,2290,0
|
|
20240716,115200,154260585,2290,2290,2290,2290,1
|
|
20240716,115100,154258295,2290,2290,2290,2290,1
|
|
20240716,115000,154256005,2285,2285,2285,2285,0
|
|
20240716,114900,154256005,2285,2290,2290,2285,458
|
|
20240716,114800,153208820,2290,2290,2290,2290,10
|
|
20240716,114700,153185920,2285,2285,2285,2285,60
|
|
20240716,114600,153048820,2290,2290,2290,2290,100
|
|
20240716,114500,152819820,2285,2290,2290,2285,501
|
|
20240716,114400,151675030,2285,2285,2285,2285,0
|
|
20240716,114300,151675030,2285,2285,2285,2285,0
|
|
20240716,114200,151675030,2285,2285,2285,2285,0
|
|
20240716,114100,151675030,2285,2285,2285,2285,0
|
|
20240716,114000,151675030,2285,2285,2285,2285,60
|
|
20240716,113900,151537930,2285,2285,2285,2285,0
|
|
20240716,113800,151537930,2285,2285,2285,2285,0
|
|
20240716,113700,151537930,2285,2285,2285,2285,0
|
|
20240716,113600,151537930,2285,2285,2285,2285,0
|
|
20240716,113500,151537930,2285,2285,2285,2285,0
|
|
20240716,113400,151537930,2285,2285,2285,2285,0
|
|
20240716,113300,151537930,2285,2285,2285,2285,200
|
|
20240716,113200,151080930,2285,2285,2285,2285,60
|
|
20240716,113100,150943830,2290,2290,2290,2290,0
|
|
20240716,113000,150943830,2290,2290,2290,2290,0
|
|
20240716,112900,150943830,2290,2290,2290,2290,5
|
|
20240716,112800,150932380,2290,2285,2290,2285,189
|
|
20240716,112700,150500510,2290,2290,2290,2290,1
|
|
20240716,112600,150498220,2285,2290,2295,2285,3061
|
|
20240716,112500,143498855,2295,2295,2295,2295,211
|
|
20240716,112400,143014610,2300,2300,2300,2300,0
|
|
20240716,112300,143014610,2300,2300,2300,2300,1
|
|
20240716,112200,143012310,2300,2300,2300,2300,0
|
|
20240716,112100,143012310,2300,2300,2300,2300,1
|
|
20240716,112000,143010010,2300,2300,2300,2300,1
|
|
20240716,111900,143007710,2295,2295,2295,2295,442
|
|
20240716,111800,141993320,2290,2290,2290,2290,0
|
|
20240716,111700,141993320,2290,2290,2290,2290,0
|
|
20240716,111600,141993320,2290,2290,2290,2290,477
|
|
20240716,111500,140900990,2290,2290,2290,2290,50
|
|
20240716,111400,140786490,2290,2290,2290,2290,3
|
|
20240716,111300,140779620,2285,2285,2285,2285,0
|
|
20240716,111200,140779620,2285,2285,2285,2285,0
|
|
20240716,111100,140779620,2285,2285,2285,2285,51
|
|
20240716,111000,140663085,2290,2290,2290,2290,11
|
|
20240716,110900,140637895,2295,2295,2295,2295,0
|
|
20240716,110800,140637895,2295,2295,2295,2295,1
|
|
20240716,110700,140635600,2290,2290,2290,2290,1268
|
|
20240716,110600,137731880,2290,2290,2290,2290,0
|
|
20240716,110500,137731880,2290,2290,2290,2290,1
|
|
20240716,110400,137729590,2285,2285,2285,2285,79
|
|
20240716,110300,137549075,2285,2285,2285,2280,499
|
|
20240716,110200,136409190,2285,2285,2285,2285,0
|
|
20240716,110100,136409190,2285,2285,2285,2285,14
|
|
20240716,110000,136377200,2285,2290,2290,2280,309
|
|
20240716,105900,135671505,2290,2290,2290,2290,0
|
|
20240716,105800,135671505,2290,2290,2290,2290,1
|
|
20240716,105700,135669215,2285,2290,2290,2285,58
|
|
20240716,105600,135536585,2290,2290,2290,2290,0
|
|
20240716,105500,135536585,2290,2290,2290,2290,200
|
|
20240716,105400,135078585,2290,2290,2290,2290,0
|
|
20240716,105300,135078585,2290,2290,2290,2290,0
|
|
20240716,105200,135078585,2290,2280,2290,2280,39
|
|
20240716,105100,134989655,2290,2290,2290,2290,0
|
|
20240716,105000,134989655,2290,2290,2290,2290,50
|
|
20240716,104900,134875155,2290,2290,2290,2290,0
|
|
20240716,104800,134875155,2290,2290,2290,2290,0
|
|
20240716,104700,134875155,2290,2290,2290,2290,1
|
|
20240716,104600,134872865,2290,2290,2290,2290,0
|
|
20240716,104500,134872865,2290,2290,2290,2290,1
|
|
20240716,104400,134870575,2280,2285,2285,2280,200
|
|
20240716,104300,134414240,2290,2290,2290,2290,0
|
|
20240716,104200,134414240,2290,2290,2290,2290,0
|
|
20240716,104100,134414240,2290,2290,2290,2290,0
|
|
20240716,104000,134414240,2290,2285,2290,2285,15
|
|
20240716,103900,134379960,2285,2285,2285,2285,201
|
|
20240716,103800,133920675,2280,2280,2280,2280,0
|
|
20240716,103700,133920675,2280,2280,2280,2280,0
|
|
20240716,103600,133920675,2280,2280,2280,2280,0
|
|
20240716,103500,133920675,2280,2285,2285,2280,130
|
|
20240716,103400,133624255,2280,2280,2280,2280,0
|
|
20240716,103300,133624255,2280,2280,2280,2280,0
|
|
20240716,103200,133624255,2280,2280,2280,2280,0
|
|
20240716,103100,133624255,2280,2280,2280,2280,1105
|
|
20240716,103000,131104855,2280,2285,2285,2280,693
|
|
20240716,102900,129524810,2280,2285,2285,2280,300
|
|
20240716,102800,128840750,2295,2295,2295,2295,0
|
|
20240716,102700,128840750,2295,2290,2295,2290,130
|
|
20240716,102600,128542725,2290,2290,2290,2290,0
|
|
20240716,102500,128542725,2290,2290,2290,2290,1
|
|
20240716,102400,128540435,2290,2290,2290,2290,0
|
|
20240716,102300,128540435,2290,2290,2290,2290,0
|
|
20240716,102200,128540435,2290,2285,2290,2280,4569
|
|
20240716,102100,118121645,2290,2290,2290,2290,3
|
|
20240716,102000,118114775,2290,2290,2290,2290,13
|
|
20240716,101900,118085005,2295,2295,2295,2295,0
|
|
20240716,101800,118085005,2295,2295,2295,2295,44
|
|
20240716,101700,117984025,2295,2295,2295,2295,0
|
|
20240716,101600,117984025,2295,2295,2295,2295,1
|
|
20240716,101500,117981730,2290,2280,2295,2275,7471
|
|
20240716,101400,100949935,2280,2280,2280,2280,20
|
|
20240716,101300,100904335,2280,2295,2295,2280,3009
|
|
20240716,101200,94038105,2295,2295,2295,2295,10
|
|
20240716,101100,94015155,2285,2295,2295,2285,3801
|
|
20240716,101000,85326230,2300,2300,2300,2300,0
|
|
20240716,100900,85326230,2300,2300,2300,2300,30
|
|
20240716,100800,85257230,2305,2305,2305,2305,0
|
|
20240716,100700,85257230,2305,2305,2305,2305,0
|
|
20240716,100600,85257230,2305,2305,2305,2305,0
|
|
20240716,100500,85257230,2305,2295,2305,2295,991
|
|
20240716,100400,82982875,2300,2305,2305,2300,103
|
|
20240716,100300,82745960,2305,2305,2305,2305,0
|
|
20240716,100200,82745960,2305,2305,2305,2305,0
|
|
20240716,100100,82745960,2305,2305,2305,2305,1
|
|
20240716,100000,82743655,2305,2305,2305,2305,0
|
|
20240716,095900,82743655,2305,2305,2305,2305,106
|
|
20240716,095800,82499325,2305,2305,2305,2305,2
|
|
20240716,095700,82494715,2295,2300,2300,2295,1000
|
|
20240716,095600,80199690,2305,2305,2305,2305,141
|
|
20240716,095500,79874685,2305,2305,2305,2305,3
|
|
20240716,095400,79867770,2300,2300,2300,2300,10
|
|
20240716,095300,79844770,2305,2305,2305,2305,0
|
|
20240716,095200,79844770,2305,2305,2305,2305,0
|
|
20240716,095100,79844770,2305,2305,2305,2305,0
|
|
20240716,095000,79844770,2305,2305,2305,2305,500
|
|
20240716,094900,78692270,2305,2305,2305,2305,1000
|
|
20240716,094800,76387270,2305,2305,2305,2305,0
|
|
20240716,094700,76387270,2305,2305,2305,2305,2
|
|
20240716,094600,76382660,2300,2300,2300,2300,0
|
|
20240716,094500,76382660,2300,2300,2300,2300,510
|
|
20240716,094400,75209660,2300,2300,2300,2300,0
|
|
20240716,094300,75209660,2300,2295,2305,2285,480
|
|
20240716,094200,74111905,2290,2290,2290,2290,6120
|
|
20240716,094100,60097105,2290,2290,2290,2290,0
|
|
20240716,094000,60097105,2290,2295,2295,2290,1000
|
|
20240716,093900,57806190,2295,2295,2295,2295,0
|
|
20240716,093800,57806190,2295,2300,2300,2295,2444
|
|
20240716,093700,52187375,2300,2300,2300,2300,505
|
|
20240716,093600,51025875,2300,2300,2300,2300,558
|
|
20240716,093500,49742475,2300,2300,2305,2300,249
|
|
20240716,093400,49169770,2305,2305,2305,2305,0
|
|
20240716,093300,49169770,2305,2310,2310,2305,6960
|
|
20240716,093200,33125970,2310,2310,2310,2310,1
|
|
20240716,093100,33123660,2310,2310,2310,2310,400
|
|
20240716,093000,32199660,2310,2310,2310,2310,1
|
|
20240716,092900,32197350,2305,2310,2310,2305,5276
|
|
20240716,092800,20009940,2310,2310,2310,2310,0
|
|
20240716,092700,20009940,2310,2310,2310,2305,1022
|
|
20240716,092600,17654220,2305,2310,2310,2305,522
|
|
20240716,092500,16450505,2305,2305,2305,2305,70
|
|
20240716,092400,16289155,2305,2310,2310,2305,10
|
|
20240716,092300,16266095,2310,2315,2315,2310,518
|
|
20240716,092200,15068845,2315,2315,2315,2315,0
|
|
20240716,092100,15068845,2315,2315,2315,2315,100
|
|
20240716,092000,14837345,2310,2310,2310,2310,0
|
|
20240716,091900,14837345,2310,2310,2310,2310,0
|
|
20240716,091800,14837345,2310,2315,2315,2310,2020
|
|
20240716,091700,10171045,2315,2315,2315,2315,1456
|
|
20240716,091600,6800405,2320,2320,2320,2320,1
|
|
20240716,091500,6798085,2320,2320,2320,2320,430
|
|
20240716,091400,5800485,2320,2325,2325,2320,160
|
|
20240716,091300,5428635,2325,2325,2325,2325,0
|
|
20240716,091200,5428635,2325,2325,2325,2325,1
|
|
20240716,091100,5426310,2320,2320,2320,2320,770
|
|
20240716,091000,3639910,2325,2325,2325,2325,0
|
|
20240716,090900,3639910,2325,2325,2325,2325,1
|
|
20240716,090800,3637585,2320,2325,2325,2320,16
|
|
20240716,090700,3600460,2320,2320,2320,2320,0
|
|
20240716,090600,3600460,2320,2320,2320,2320,0
|
|
20240716,090500,3600460,2320,2320,2320,2320,218
|
|
20240716,090400,3094700,2320,2320,2320,2320,1
|
|
20240716,090300,3092380,2310,2310,2315,2310,1095
|
|
20240716,090200,557930,2315,2315,2315,2315,186
|
|
20240716,090100,127340,2315,2315,2315,2315,6
|
|
20240716,090000,113450,2315,2315,2315,2315,46
|