629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192600,225010950,2270,2270,2270,2270,1224
|
|
20240717,192500,225010950,2270,2270,2270,2270,0
|
|
20240717,192400,225010950,2270,2270,2270,2270,0
|
|
20240717,192300,225010950,2270,2270,2270,2270,0
|
|
20240717,192200,225010950,2270,2270,2270,2270,0
|
|
20240717,192100,225010950,2270,2270,2270,2270,0
|
|
20240717,192000,225010950,2270,2270,2270,2270,0
|
|
20240717,191900,225010950,2270,2270,2270,2270,0
|
|
20240717,191800,225010950,2270,2270,2270,2270,0
|
|
20240717,191700,225010950,2270,2270,2270,2270,0
|
|
20240717,191600,225010950,2270,2270,2270,2270,0
|
|
20240717,191500,225010950,2270,2270,2270,2270,0
|
|
20240717,191400,225010950,2270,2270,2270,2270,0
|
|
20240717,191300,225010950,2270,2270,2270,2270,0
|
|
20240717,191200,225010950,2270,2270,2270,2270,0
|
|
20240717,191100,225010950,2270,2270,2270,2270,0
|
|
20240717,191000,225010950,2270,2270,2270,2270,0
|
|
20240717,190900,225010950,2270,2270,2270,2270,0
|
|
20240717,190800,225010950,2270,2270,2270,2270,0
|
|
20240717,190700,225010950,2270,2270,2270,2270,0
|
|
20240717,190600,225010950,2270,2270,2270,2270,0
|
|
20240717,190500,225010950,2270,2270,2270,2270,0
|
|
20240717,190400,225010950,2270,2270,2270,2270,0
|
|
20240717,190300,225010950,2270,2270,2270,2270,0
|
|
20240717,190200,225010950,2270,2270,2270,2270,0
|
|
20240717,190100,225010950,2270,2270,2270,2270,0
|
|
20240717,190000,225010950,2270,2270,2270,2270,0
|
|
20240717,185900,225010950,2270,2270,2270,2270,0
|
|
20240717,185800,225010950,2270,2270,2270,2270,0
|
|
20240717,185700,225010950,2270,2270,2270,2270,0
|
|
20240717,185600,225010950,2270,2270,2270,2270,1224
|
|
20240717,185500,225010950,2270,2270,2270,2270,0
|
|
20240717,185400,225010950,2270,2270,2270,2270,0
|
|
20240717,185300,225010950,2270,2270,2270,2270,0
|
|
20240717,185200,225010950,2270,2270,2270,2270,0
|
|
20240717,185100,225010950,2270,2270,2270,2270,0
|
|
20240717,185000,225010950,2270,2270,2270,2270,0
|
|
20240717,184900,225010950,2270,2270,2270,2270,0
|
|
20240717,184800,225010950,2270,2270,2270,2270,0
|
|
20240717,184700,225010950,2270,2270,2270,2270,0
|
|
20240717,184600,225010950,2270,2270,2270,2270,0
|
|
20240717,184500,225010950,2270,2270,2270,2270,0
|
|
20240717,184400,225010950,2270,2270,2270,2270,0
|
|
20240717,184300,225010950,2270,2270,2270,2270,0
|
|
20240717,184200,225010950,2270,2270,2270,2270,0
|
|
20240717,184100,225010950,2270,2270,2270,2270,0
|
|
20240717,184000,225010950,2270,2270,2270,2270,0
|
|
20240717,183900,225010950,2270,2270,2270,2270,0
|
|
20240717,183800,225010950,2270,2270,2270,2270,0
|
|
20240717,183700,225010950,2270,2270,2270,2270,0
|
|
20240717,183600,225010950,2270,2270,2270,2270,0
|
|
20240717,183500,225010950,2270,2270,2270,2270,0
|
|
20240717,183400,225010950,2270,2270,2270,2270,0
|
|
20240717,183300,225010950,2270,2270,2270,2270,0
|
|
20240717,183200,225010950,2270,2270,2270,2270,0
|
|
20240717,183100,225010950,2270,2270,2270,2270,0
|
|
20240717,183000,225010950,2270,2270,2270,2270,0
|
|
20240717,182900,225010950,2270,2270,2270,2270,0
|
|
20240717,182800,225010950,2270,2270,2270,2270,0
|
|
20240717,182700,225010950,2270,2270,2270,2270,0
|
|
20240717,182600,225010950,2270,2270,2270,2270,1224
|
|
20240717,182500,225010950,2270,2270,2270,2270,0
|
|
20240717,182400,225010950,2270,2270,2270,2270,0
|
|
20240717,182300,225010950,2270,2270,2270,2270,0
|
|
20240717,182200,225010950,2270,2270,2270,2270,0
|
|
20240717,182100,225010950,2270,2270,2270,2270,0
|
|
20240717,182000,225010950,2270,2270,2270,2270,0
|
|
20240717,181900,225010950,2270,2270,2270,2270,0
|
|
20240717,181800,225010950,2270,2270,2270,2270,0
|
|
20240717,181700,225010950,2270,2270,2270,2270,0
|
|
20240717,181600,225010950,2270,2270,2270,2270,0
|
|
20240717,181500,225010950,2270,2270,2270,2270,0
|
|
20240717,181400,225010950,2270,2270,2270,2270,0
|
|
20240717,181300,225010950,2270,2270,2270,2270,0
|
|
20240717,181200,225010950,2270,2270,2270,2270,0
|
|
20240717,181100,225010950,2270,2270,2270,2270,0
|
|
20240717,181000,225010950,2270,2270,2270,2270,0
|
|
20240717,180900,225010950,2270,2270,2270,2270,0
|
|
20240717,180800,225010950,2270,2270,2270,2270,0
|
|
20240717,180700,225010950,2270,2270,2270,2270,0
|
|
20240717,180600,225010950,2270,2270,2270,2270,0
|
|
20240717,180500,225010950,2270,2270,2270,2270,0
|
|
20240717,180400,225010950,2270,2270,2270,2270,0
|
|
20240717,180300,225010950,2270,2270,2270,2270,0
|
|
20240717,180200,225010950,2270,2270,2270,2270,0
|
|
20240717,180100,225010950,2270,2270,2270,2270,0
|
|
20240717,180000,225010950,2270,2270,2270,2270,0
|
|
20240717,175900,225010950,2270,2270,2270,2270,0
|
|
20240717,175800,225010950,2270,2270,2270,2270,0
|
|
20240717,175700,225010950,2270,2270,2270,2270,0
|
|
20240717,175600,225010950,2270,2270,2270,2270,1224
|
|
20240717,175500,225010950,2270,2270,2270,2270,0
|
|
20240717,175400,225010950,2270,2270,2270,2270,0
|
|
20240717,175300,225010950,2270,2270,2270,2270,0
|
|
20240717,175200,225010950,2270,2270,2270,2270,0
|
|
20240717,175100,225010950,2270,2270,2270,2270,0
|
|
20240717,175000,225010950,2270,2270,2270,2270,0
|
|
20240717,174900,225010950,2270,2270,2270,2270,0
|
|
20240717,174800,225010950,2270,2270,2270,2270,0
|
|
20240717,174700,225010950,2270,2270,2270,2270,0
|
|
20240717,174600,225010950,2270,2270,2270,2270,0
|
|
20240717,174500,225010950,2270,2270,2270,2270,0
|
|
20240717,174400,225010950,2270,2270,2270,2270,0
|
|
20240717,174300,225010950,2270,2270,2270,2270,0
|
|
20240717,174200,225010950,2270,2270,2270,2270,0
|
|
20240717,174100,225010950,2270,2270,2270,2270,0
|
|
20240717,174000,225010950,2270,2270,2270,2270,0
|
|
20240717,173900,225010950,2270,2270,2270,2270,0
|
|
20240717,173800,225010950,2270,2270,2270,2270,0
|
|
20240717,173700,225010950,2270,2270,2270,2270,0
|
|
20240717,173600,225010950,2270,2270,2270,2270,0
|
|
20240717,173500,225010950,2270,2270,2270,2270,0
|
|
20240717,173400,225010950,2270,2270,2270,2270,0
|
|
20240717,173300,225010950,2270,2270,2270,2270,0
|
|
20240717,173200,225010950,2270,2270,2270,2270,0
|
|
20240717,173100,225010950,2270,2270,2270,2270,0
|
|
20240717,173000,225010950,2270,2270,2270,2270,0
|
|
20240717,172900,225010950,2270,2270,2270,2270,0
|
|
20240717,172800,225010950,2270,2270,2270,2270,0
|
|
20240717,172700,225010950,2270,2270,2270,2270,0
|
|
20240717,172600,225010950,2270,2270,2270,2270,1224
|
|
20240717,172500,225010950,2270,2270,2270,2270,0
|
|
20240717,172400,225010950,2270,2270,2270,2270,0
|
|
20240717,172300,225010950,2270,2270,2270,2270,0
|
|
20240717,172200,225010950,2270,2270,2270,2270,0
|
|
20240717,172100,225010950,2270,2270,2270,2270,0
|
|
20240717,172000,225010950,2270,2270,2270,2270,0
|
|
20240717,171900,225010950,2270,2270,2270,2270,0
|
|
20240717,171800,225010950,2270,2270,2270,2270,0
|
|
20240717,171700,225010950,2270,2270,2270,2270,0
|
|
20240717,171600,225010950,2270,2270,2270,2270,0
|
|
20240717,171500,225010950,2270,2270,2270,2270,0
|
|
20240717,171400,225010950,2270,2270,2270,2270,0
|
|
20240717,171300,225010950,2270,2270,2270,2270,0
|
|
20240717,171200,225010950,2270,2270,2270,2270,0
|
|
20240717,171100,225010950,2270,2270,2270,2270,0
|
|
20240717,171000,225010950,2270,2270,2270,2270,0
|
|
20240717,170900,225010950,2270,2270,2270,2270,0
|
|
20240717,170800,225010950,2270,2270,2270,2270,0
|
|
20240717,170700,225010950,2270,2270,2270,2270,0
|
|
20240717,170600,225010950,2270,2270,2270,2270,0
|
|
20240717,170500,225010950,2270,2270,2270,2270,0
|
|
20240717,170400,225010950,2270,2270,2270,2270,0
|
|
20240717,170300,225010950,2270,2270,2270,2270,0
|
|
20240717,170200,225010950,2270,2270,2270,2270,0
|
|
20240717,170100,225010950,2270,2270,2270,2270,0
|
|
20240717,170000,225010950,2270,2270,2270,2270,0
|
|
20240717,165900,225010950,2270,2270,2270,2270,0
|
|
20240717,165800,225010950,2270,2270,2270,2270,0
|
|
20240717,165700,225010950,2270,2270,2270,2270,0
|
|
20240717,165600,225010950,2270,2270,2270,2270,1224
|
|
20240717,165500,225010950,2270,2270,2270,2270,0
|
|
20240717,165400,225010950,2270,2270,2270,2270,0
|
|
20240717,165300,225010950,2270,2270,2270,2270,0
|
|
20240717,165200,225010950,2270,2270,2270,2270,0
|
|
20240717,165100,225010950,2270,2270,2270,2270,0
|
|
20240717,165000,225010950,2270,2270,2270,2270,0
|
|
20240717,164900,225010950,2270,2270,2270,2270,0
|
|
20240717,164800,225010950,2270,2270,2270,2270,0
|
|
20240717,164700,225010950,2270,2270,2270,2270,0
|
|
20240717,164600,225010950,2270,2270,2270,2270,0
|
|
20240717,164500,225010950,2270,2270,2270,2270,0
|
|
20240717,164400,225010950,2270,2270,2270,2270,0
|
|
20240717,164300,225010950,2270,2270,2270,2270,0
|
|
20240717,164200,225010950,2270,2270,2270,2270,0
|
|
20240717,164100,225010950,2270,2270,2270,2270,0
|
|
20240717,164000,225010950,2270,2270,2270,2270,0
|
|
20240717,163900,225010950,2270,2270,2270,2270,0
|
|
20240717,163800,225010950,2270,2270,2270,2270,0
|
|
20240717,163700,225010950,2270,2270,2270,2270,0
|
|
20240717,163600,225010950,2270,2270,2270,2270,0
|
|
20240717,163500,225010950,2270,2270,2270,2270,0
|
|
20240717,163400,225010950,2270,2270,2270,2270,0
|
|
20240717,163300,225010950,2270,2270,2270,2270,0
|
|
20240717,163200,225010950,2270,2270,2270,2270,0
|
|
20240717,163100,225010950,2270,2270,2270,2270,0
|
|
20240717,163000,225010950,2270,2270,2270,2270,0
|
|
20240717,162900,225010950,2270,2270,2270,2270,0
|
|
20240717,162800,225010950,2270,2270,2270,2270,0
|
|
20240717,162700,225010950,2270,2270,2270,2270,0
|
|
20240717,162600,225010950,2270,2270,2270,2270,1224
|
|
20240717,162500,225010950,2270,2270,2270,2270,0
|
|
20240717,162400,225010950,2270,2270,2270,2270,0
|
|
20240717,162300,225010950,2270,2270,2270,2270,0
|
|
20240717,162200,225010950,2270,2270,2270,2270,0
|
|
20240717,162100,225010950,2270,2270,2270,2270,0
|
|
20240717,162000,225010950,2270,2270,2270,2270,0
|
|
20240717,161900,225010950,2270,2270,2270,2270,0
|
|
20240717,161800,225010950,2270,2270,2270,2270,0
|
|
20240717,161700,225010950,2270,2270,2270,2270,0
|
|
20240717,161600,225010950,2270,2270,2270,2270,0
|
|
20240717,161500,225010950,2270,2270,2270,2270,0
|
|
20240717,161400,225010950,2270,2270,2270,2270,0
|
|
20240717,161300,225010950,2270,2270,2270,2270,0
|
|
20240717,161200,225010950,2270,2270,2270,2270,0
|
|
20240717,161100,225010950,2270,2270,2270,2270,0
|
|
20240717,161000,225010950,2270,2270,2270,2270,0
|
|
20240717,160900,225010950,2270,2270,2270,2270,0
|
|
20240717,160800,225010950,2270,2270,2270,2270,0
|
|
20240717,160700,225010950,2270,2270,2270,2270,0
|
|
20240717,160600,225010950,2270,2270,2270,2270,0
|
|
20240717,160500,225010950,2270,2270,2270,2270,0
|
|
20240717,160400,225010950,2270,2270,2270,2270,0
|
|
20240717,160300,225010950,2270,2270,2270,2270,0
|
|
20240717,160200,225010950,2270,2270,2270,2270,0
|
|
20240717,160100,225010950,2270,2270,2270,2270,0
|
|
20240717,160000,225010950,2270,2270,2270,2270,0
|
|
20240717,155900,225010950,2270,2270,2270,2270,0
|
|
20240717,155800,225010950,2270,2270,2270,2270,0
|
|
20240717,155700,225010950,2270,2270,2270,2270,0
|
|
20240717,155600,225010950,2270,2270,2270,2270,1224
|
|
20240717,155500,225010950,2270,2270,2270,2270,0
|
|
20240717,155400,225010950,2270,2270,2270,2270,0
|
|
20240717,155300,225010950,2270,2270,2270,2270,0
|
|
20240717,155200,225010950,2270,2270,2270,2270,0
|
|
20240717,155100,225010950,2270,2270,2270,2270,0
|
|
20240717,155000,225010950,2270,2270,2270,2270,0
|
|
20240717,154900,225010950,2270,2270,2270,2270,0
|
|
20240717,154800,225010950,2270,2270,2270,2270,0
|
|
20240717,154700,225010950,2270,2270,2270,2270,0
|
|
20240717,154600,225010950,2270,2270,2270,2270,0
|
|
20240717,154500,225010950,2270,2270,2270,2270,0
|
|
20240717,154400,225010950,2270,2270,2270,2270,0
|
|
20240717,154300,225010950,2270,2270,2270,2270,0
|
|
20240717,154200,225010950,2270,2270,2270,2270,0
|
|
20240717,154100,225010950,2270,2270,2270,2270,0
|
|
20240717,154000,225010950,2270,2270,2270,2270,0
|
|
20240717,153900,225010950,2270,2270,2270,2270,0
|
|
20240717,153800,225010950,2270,2270,2270,2270,0
|
|
20240717,153700,225010950,2270,2270,2270,2270,0
|
|
20240717,153600,225010950,2270,2270,2270,2270,0
|
|
20240717,153500,225010950,2270,2270,2270,2270,0
|
|
20240717,153400,225010950,2270,2270,2270,2270,0
|
|
20240717,153300,225010950,2270,2270,2270,2270,0
|
|
20240717,153200,225010950,2270,2270,2270,2270,0
|
|
20240717,153100,225010950,2270,2270,2270,2270,0
|
|
20240717,153000,225010950,2270,2270,2270,2270,1224
|
|
20240717,152900,222232470,2260,2260,2260,2260,0
|
|
20240717,152800,222232470,2260,2260,2260,2260,0
|
|
20240717,152700,222232470,2260,2260,2260,2260,0
|
|
20240717,152600,222232470,2260,2260,2260,2260,0
|
|
20240717,152500,222232470,2260,2260,2260,2260,0
|
|
20240717,152400,222232470,2260,2260,2260,2260,0
|
|
20240717,152300,222232470,2260,2260,2260,2260,0
|
|
20240717,152200,222232470,2260,2260,2260,2260,0
|
|
20240717,152100,222232470,2260,2260,2260,2260,0
|
|
20240717,152000,222232470,2260,2260,2260,2260,0
|
|
20240717,151900,222232470,2260,2270,2270,2260,6262
|
|
20240717,151800,208078505,2265,2270,2270,2265,145
|
|
20240717,151700,207749815,2270,2265,2270,2265,9
|
|
20240717,151600,207729410,2270,2270,2270,2270,46
|
|
20240717,151500,207624990,2275,2265,2275,2260,239
|
|
20240717,151400,207084710,2275,2265,2275,2265,1274
|
|
20240717,151300,204199090,2260,2265,2265,2260,4291
|
|
20240717,151200,194492795,2265,2280,2280,2265,5232
|
|
20240717,151100,182630585,2285,2285,2285,2285,101
|
|
20240717,151000,182399800,2270,2270,2270,2270,0
|
|
20240717,150900,182399800,2270,2280,2280,2270,820
|
|
20240717,150800,180538330,2270,2285,2285,2270,616
|
|
20240717,150700,179139915,2285,2280,2285,2270,13203
|
|
20240717,150600,149166260,2285,2280,2285,2275,2301
|
|
20240717,150500,143931385,2280,2280,2280,2280,82
|
|
20240717,150400,143744425,2280,2280,2280,2280,0
|
|
20240717,150300,143744425,2280,2280,2280,2280,1
|
|
20240717,150200,143742145,2275,2275,2275,2275,0
|
|
20240717,150100,143742145,2275,2280,2280,2275,2541
|
|
20240717,150000,137958500,2280,2280,2280,2280,0
|
|
20240717,145900,137958500,2280,2280,2280,2275,324
|
|
20240717,145800,137221290,2275,2275,2280,2275,900
|
|
20240717,145700,135169400,2280,2280,2280,2280,0
|
|
20240717,145600,135169400,2280,2280,2280,2280,0
|
|
20240717,145500,135169400,2280,2280,2280,2280,1
|
|
20240717,145400,135167120,2270,2270,2270,2270,0
|
|
20240717,145300,135167120,2270,2275,2275,2270,3921
|
|
20240717,145200,126251215,2280,2280,2280,2280,499
|
|
20240717,145100,125113495,2275,2275,2275,2275,0
|
|
20240717,145000,125113495,2275,2280,2280,2275,384
|
|
20240717,144900,124239845,2280,2280,2280,2280,0
|
|
20240717,144800,124239845,2280,2275,2280,2275,875
|
|
20240717,144700,122247020,2280,2280,2280,2280,0
|
|
20240717,144600,122247020,2280,2280,2280,2280,1
|
|
20240717,144500,122244740,2280,2275,2280,2275,501
|
|
20240717,144400,121104960,2280,2280,2280,2280,8
|
|
20240717,144300,121086720,2280,2280,2280,2280,1
|
|
20240717,144200,121084440,2280,2280,2280,2280,7
|
|
20240717,144100,121068480,2280,2280,2285,2280,3292
|
|
20240717,144000,113562205,2290,2285,2290,2285,52
|
|
20240717,143900,113443380,2290,2290,2290,2290,30
|
|
20240717,143800,113374680,2290,2290,2290,2290,1
|
|
20240717,143700,113372390,2280,2280,2280,2280,389
|
|
20240717,143600,112485470,2280,2280,2280,2280,39
|
|
20240717,143500,112396550,2280,2280,2280,2280,0
|
|
20240717,143400,112396550,2280,2280,2280,2280,1
|
|
20240717,143300,112394270,2290,2290,2290,2290,0
|
|
20240717,143200,112394270,2290,2290,2290,2290,0
|
|
20240717,143100,112394270,2290,2290,2290,2290,1
|
|
20240717,143000,112391980,2285,2295,2295,2285,224
|
|
20240717,142900,111877970,2280,2280,2280,2280,0
|
|
20240717,142800,111877970,2280,2280,2280,2280,0
|
|
20240717,142700,111877970,2280,2280,2280,2280,0
|
|
20240717,142600,111877970,2280,2285,2285,2280,1865
|
|
20240717,142500,107624845,2295,2290,2295,2290,500
|
|
20240717,142400,106477840,2290,2290,2290,2290,1
|
|
20240717,142300,106475550,2295,2295,2295,2295,1
|
|
20240717,142200,106473255,2280,2280,2280,2280,0
|
|
20240717,142100,106473255,2280,2290,2290,2280,4433
|
|
20240717,142000,96363365,2290,2290,2290,2290,0
|
|
20240717,141900,96363365,2290,2290,2290,2290,0
|
|
20240717,141800,96363365,2290,2290,2290,2290,1
|
|
20240717,141700,96361075,2295,2295,2295,2295,0
|
|
20240717,141600,96361075,2295,2295,2295,2290,3
|
|
20240717,141500,96354195,2295,2295,2295,2295,0
|
|
20240717,141400,96354195,2295,2295,2295,2295,0
|
|
20240717,141300,96354195,2295,2295,2295,2295,1
|
|
20240717,141200,96351900,2285,2285,2285,2285,0
|
|
20240717,141100,96351900,2285,2285,2295,2285,4
|
|
20240717,141000,96342745,2290,2290,2290,2290,2
|
|
20240717,140900,96338165,2290,2290,2290,2290,0
|
|
20240717,140800,96338165,2290,2290,2290,2290,0
|
|
20240717,140700,96338165,2290,2290,2290,2290,0
|
|
20240717,140600,96338165,2290,2290,2290,2290,6
|
|
20240717,140500,96324425,2290,2290,2290,2290,0
|
|
20240717,140400,96324425,2290,2290,2290,2290,0
|
|
20240717,140300,96324425,2290,2290,2290,2290,2
|
|
20240717,140200,96319845,2290,2290,2290,2290,0
|
|
20240717,140100,96319845,2290,2290,2290,2290,0
|
|
20240717,140000,96319845,2290,2290,2290,2290,2
|
|
20240717,135900,96315265,2295,2295,2295,2295,0
|
|
20240717,135800,96315265,2295,2295,2295,2295,0
|
|
20240717,135700,96315265,2295,2295,2295,2295,0
|
|
20240717,135600,96315265,2295,2285,2295,2285,101
|
|
20240717,135500,96084470,2290,2290,2290,2290,0
|
|
20240717,135400,96084470,2290,2290,2290,2290,1
|
|
20240717,135300,96082180,2295,2295,2295,2295,0
|
|
20240717,135200,96082180,2295,2295,2295,2295,0
|
|
20240717,135100,96082180,2295,2295,2295,2295,0
|
|
20240717,135000,96082180,2295,2295,2295,2295,0
|
|
20240717,134900,96082180,2295,2295,2295,2295,0
|
|
20240717,134800,96082180,2295,2295,2295,2295,0
|
|
20240717,134700,96082180,2295,2295,2295,2295,450
|
|
20240717,134600,95049430,2295,2295,2295,2295,0
|
|
20240717,134500,95049430,2295,2295,2295,2295,1
|
|
20240717,134400,95047135,2295,2295,2295,2295,0
|
|
20240717,134300,95047135,2295,2295,2295,2295,0
|
|
20240717,134200,95047135,2295,2295,2295,2295,1
|
|
20240717,134100,95044840,2295,2295,2295,2295,8
|
|
20240717,134000,95026480,2295,2295,2295,2295,0
|
|
20240717,133900,95026480,2295,2295,2295,2295,1
|
|
20240717,133800,95024185,2280,2285,2285,2280,610
|
|
20240717,133700,93631995,2295,2295,2295,2295,0
|
|
20240717,133600,93631995,2295,2295,2295,2295,1
|
|
20240717,133500,93629700,2285,2285,2285,2285,629
|
|
20240717,133400,92192435,2295,2295,2295,2295,1
|
|
20240717,133300,92190140,2290,2290,2290,2290,2
|
|
20240717,133200,92185560,2290,2290,2290,2290,0
|
|
20240717,133100,92185560,2290,2290,2290,2290,0
|
|
20240717,133000,92185560,2290,2290,2290,2290,0
|
|
20240717,132900,92185560,2290,2290,2290,2290,0
|
|
20240717,132800,92185560,2290,2290,2290,2290,0
|
|
20240717,132700,92185560,2290,2290,2290,2290,122
|
|
20240717,132600,91906180,2290,2290,2290,2290,0
|
|
20240717,132500,91906180,2290,2290,2290,2290,0
|
|
20240717,132400,91906180,2290,2290,2290,2290,0
|
|
20240717,132300,91906180,2290,2290,2290,2290,0
|
|
20240717,132200,91906180,2290,2290,2290,2290,2
|
|
20240717,132100,91901600,2290,2290,2290,2290,1
|
|
20240717,132000,91899310,2290,2290,2290,2290,10
|
|
20240717,131900,91876410,2290,2290,2290,2290,2
|
|
20240717,131800,91871830,2290,2290,2290,2290,0
|
|
20240717,131700,91871830,2290,2290,2290,2290,61
|
|
20240717,131600,91732140,2290,2290,2290,2290,1
|
|
20240717,131500,91729850,2290,2290,2290,2290,10
|
|
20240717,131400,91706950,2290,2290,2290,2290,0
|
|
20240717,131300,91706950,2290,2290,2290,2290,0
|
|
20240717,131200,91706950,2290,2290,2290,2290,0
|
|
20240717,131100,91706950,2290,2290,2290,2290,501
|
|
20240717,131000,90559660,2290,2290,2290,2290,0
|
|
20240717,130900,90559660,2290,2290,2290,2290,0
|
|
20240717,130800,90559660,2290,2290,2290,2290,0
|
|
20240717,130700,90559660,2290,2290,2290,2290,0
|
|
20240717,130600,90559660,2290,2290,2290,2290,0
|
|
20240717,130500,90559660,2290,2290,2290,2290,0
|
|
20240717,130400,90559660,2290,2290,2290,2290,1
|
|
20240717,130300,90557370,2290,2290,2290,2290,0
|
|
20240717,130200,90557370,2290,2290,2290,2290,0
|
|
20240717,130100,90557370,2290,2285,2290,2285,300
|
|
20240717,130000,89871865,2285,2285,2285,2285,1201
|
|
20240717,125900,87127580,2290,2290,2290,2290,0
|
|
20240717,125800,87127580,2290,2290,2290,2290,0
|
|
20240717,125700,87127580,2290,2290,2290,2290,0
|
|
20240717,125600,87127580,2290,2290,2290,2290,0
|
|
20240717,125500,87127580,2290,2290,2290,2290,0
|
|
20240717,125400,87127580,2290,2290,2290,2290,5
|
|
20240717,125300,87116130,2290,2290,2290,2290,0
|
|
20240717,125200,87116130,2290,2290,2290,2290,0
|
|
20240717,125100,87116130,2290,2290,2290,2285,911
|
|
20240717,125000,85034440,2290,2290,2290,2290,0
|
|
20240717,124900,85034440,2290,2290,2290,2290,1
|
|
20240717,124800,85032150,2285,2285,2285,2285,0
|
|
20240717,124700,85032150,2285,2285,2285,2285,959
|
|
20240717,124600,82840835,2290,2290,2290,2290,0
|
|
20240717,124500,82840835,2290,2290,2290,2290,0
|
|
20240717,124400,82840835,2290,2290,2290,2290,0
|
|
20240717,124300,82840835,2290,2290,2290,2290,0
|
|
20240717,124200,82840835,2290,2290,2290,2290,9
|
|
20240717,124100,82820225,2290,2295,2295,2290,13
|
|
20240717,124000,82790430,2295,2295,2295,2295,0
|
|
20240717,123900,82790430,2295,2295,2295,2295,0
|
|
20240717,123800,82790430,2295,2295,2295,2295,0
|
|
20240717,123700,82790430,2295,2295,2295,2295,0
|
|
20240717,123600,82790430,2295,2295,2295,2295,0
|
|
20240717,123500,82790430,2295,2295,2295,2295,2
|
|
20240717,123400,82785840,2295,2295,2295,2295,0
|
|
20240717,123300,82785840,2295,2295,2295,2295,0
|
|
20240717,123200,82785840,2295,2295,2295,2295,0
|
|
20240717,123100,82785840,2295,2295,2295,2295,3
|
|
20240717,123000,82778955,2295,2295,2295,2295,0
|
|
20240717,122900,82778955,2295,2295,2295,2295,0
|
|
20240717,122800,82778955,2295,2295,2295,2295,2
|
|
20240717,122700,82774365,2295,2295,2295,2295,0
|
|
20240717,122600,82774365,2295,2295,2295,2295,0
|
|
20240717,122500,82774365,2295,2295,2295,2295,0
|
|
20240717,122400,82774365,2295,2295,2295,2295,0
|
|
20240717,122300,82774365,2295,2295,2295,2295,0
|
|
20240717,122200,82774365,2295,2295,2295,2295,0
|
|
20240717,122100,82774365,2295,2295,2295,2295,0
|
|
20240717,122000,82774365,2295,2295,2295,2295,2
|
|
20240717,121900,82769775,2295,2295,2295,2295,0
|
|
20240717,121800,82769775,2295,2290,2295,2285,951
|
|
20240717,121700,80595430,2290,2290,2290,2290,0
|
|
20240717,121600,80595430,2290,2290,2290,2290,0
|
|
20240717,121500,80595430,2290,2290,2290,2290,0
|
|
20240717,121400,80595430,2290,2295,2295,2290,72
|
|
20240717,121300,80430285,2295,2295,2295,2295,0
|
|
20240717,121200,80430285,2295,2295,2295,2295,0
|
|
20240717,121100,80430285,2295,2295,2295,2295,0
|
|
20240717,121000,80430285,2295,2295,2295,2295,30
|
|
20240717,120900,80361435,2285,2290,2290,2285,100
|
|
20240717,120800,80132590,2295,2295,2295,2295,0
|
|
20240717,120700,80132590,2295,2295,2295,2295,0
|
|
20240717,120600,80132590,2295,2295,2295,2295,0
|
|
20240717,120500,80132590,2295,2295,2295,2295,0
|
|
20240717,120400,80132590,2295,2295,2295,2295,20
|
|
20240717,120300,80086690,2295,2295,2295,2295,0
|
|
20240717,120200,80086690,2295,2295,2295,2295,0
|
|
20240717,120100,80086690,2295,2295,2295,2295,110
|
|
20240717,120000,79834240,2290,2295,2295,2290,101
|
|
20240717,115900,79602450,2295,2295,2295,2295,0
|
|
20240717,115800,79602450,2295,2295,2295,2295,100
|
|
20240717,115700,79372950,2300,2300,2300,2300,0
|
|
20240717,115600,79372950,2300,2300,2300,2300,0
|
|
20240717,115500,79372950,2300,2300,2300,2300,100
|
|
20240717,115400,79142950,2300,2295,2300,2295,600
|
|
20240717,115300,77765200,2285,2285,2285,2285,0
|
|
20240717,115200,77765200,2285,2285,2285,2285,0
|
|
20240717,115100,77765200,2285,2285,2285,2285,0
|
|
20240717,115000,77765200,2285,2285,2285,2285,0
|
|
20240717,114900,77765200,2285,2285,2285,2285,0
|
|
20240717,114800,77765200,2285,2285,2285,2285,98
|
|
20240717,114700,77541270,2290,2290,2290,2290,2
|
|
20240717,114600,77536690,2285,2290,2290,2285,176
|
|
20240717,114500,77133765,2295,2295,2295,2295,0
|
|
20240717,114400,77133765,2295,2295,2295,2295,0
|
|
20240717,114300,77133765,2295,2295,2295,2295,0
|
|
20240717,114200,77133765,2295,2295,2295,2295,2
|
|
20240717,114100,77129175,2295,2295,2295,2295,0
|
|
20240717,114000,77129175,2295,2295,2295,2295,0
|
|
20240717,113900,77129175,2295,2295,2295,2285,1002
|
|
20240717,113800,74839585,2280,2285,2285,2280,7900
|
|
20240717,113700,56788410,2295,2295,2295,2295,0
|
|
20240717,113600,56788410,2295,2295,2295,2295,1
|
|
20240717,113500,56786115,2295,2295,2295,2295,0
|
|
20240717,113400,56786115,2295,2295,2295,2295,0
|
|
20240717,113300,56786115,2295,2295,2295,2295,0
|
|
20240717,113200,56786115,2295,2295,2295,2295,10
|
|
20240717,113100,56763165,2290,2290,2290,2290,0
|
|
20240717,113000,56763165,2290,2290,2290,2290,0
|
|
20240717,112900,56763165,2290,2295,2295,2290,54
|
|
20240717,112800,56639255,2295,2295,2295,2295,50
|
|
20240717,112700,56524505,2285,2285,2285,2285,0
|
|
20240717,112600,56524505,2285,2285,2285,2285,0
|
|
20240717,112500,56524505,2285,2285,2285,2285,0
|
|
20240717,112400,56524505,2285,2285,2285,2285,0
|
|
20240717,112300,56524505,2285,2285,2285,2285,98
|
|
20240717,112200,56300575,2285,2285,2285,2285,100
|
|
20240717,112100,56072075,2290,2290,2290,2290,2
|
|
20240717,112000,56067495,2295,2295,2295,2295,0
|
|
20240717,111900,56067495,2295,2295,2295,2295,0
|
|
20240717,111800,56067495,2295,2295,2295,2295,9
|
|
20240717,111700,56046840,2295,2295,2295,2295,0
|
|
20240717,111600,56046840,2295,2295,2295,2295,0
|
|
20240717,111500,56046840,2295,2285,2295,2285,201
|
|
20240717,111400,55587545,2285,2285,2285,2285,0
|
|
20240717,111300,55587545,2285,2290,2290,2285,5000
|
|
20240717,111200,44145160,2295,2295,2295,2295,11
|
|
20240717,111100,44119915,2295,2290,2295,2290,6
|
|
20240717,111000,44106170,2295,2295,2295,2295,0
|
|
20240717,110900,44106170,2295,2295,2295,2295,0
|
|
20240717,110800,44106170,2295,2295,2295,2295,3
|
|
20240717,110700,44099285,2295,2295,2295,2295,0
|
|
20240717,110600,44099285,2295,2295,2295,2295,7
|
|
20240717,110500,44083220,2290,2290,2290,2290,0
|
|
20240717,110400,44083220,2290,2290,2290,2290,0
|
|
20240717,110300,44083220,2290,2290,2290,2290,0
|
|
20240717,110200,44083220,2290,2290,2290,2290,14
|
|
20240717,110100,44051160,2290,2290,2290,2290,0
|
|
20240717,110000,44051160,2290,2290,2290,2290,249
|
|
20240717,105900,43480950,2290,2290,2290,2290,0
|
|
20240717,105800,43480950,2290,2290,2290,2290,0
|
|
20240717,105700,43480950,2290,2290,2290,2290,76
|
|
20240717,105600,43306910,2295,2295,2295,2295,0
|
|
20240717,105500,43306910,2295,2295,2295,2295,0
|
|
20240717,105400,43306910,2295,2295,2295,2295,227
|
|
20240717,105300,42785945,2295,2295,2295,2295,6
|
|
20240717,105200,42772175,2295,2295,2295,2295,2
|
|
20240717,105100,42767585,2295,2295,2295,2295,49
|
|
20240717,105000,42655130,2290,2290,2290,2290,0
|
|
20240717,104900,42655130,2290,2290,2290,2290,0
|
|
20240717,104800,42655130,2290,2290,2290,2290,0
|
|
20240717,104700,42655130,2290,2290,2290,2290,0
|
|
20240717,104600,42655130,2290,2290,2290,2290,0
|
|
20240717,104500,42655130,2290,2290,2290,2290,151
|
|
20240717,104400,42309340,2285,2285,2285,2285,0
|
|
20240717,104300,42309340,2285,2285,2285,2285,0
|
|
20240717,104200,42309340,2285,2285,2285,2285,0
|
|
20240717,104100,42309340,2285,2285,2285,2285,231
|
|
20240717,104000,41781505,2285,2285,2285,2285,0
|
|
20240717,103900,41781505,2285,2285,2285,2285,0
|
|
20240717,103800,41781505,2285,2285,2285,2285,2
|
|
20240717,103700,41776935,2285,2285,2285,2285,649
|
|
20240717,103600,40293970,2290,2290,2290,2290,292
|
|
20240717,103500,39625290,2290,2290,2290,2290,1749
|
|
20240717,103400,35620080,2295,2295,2295,2295,0
|
|
20240717,103300,35620080,2295,2295,2295,2295,0
|
|
20240717,103200,35620080,2295,2295,2295,2295,0
|
|
20240717,103100,35620080,2295,2295,2295,2295,0
|
|
20240717,103000,35620080,2295,2295,2295,2295,9
|
|
20240717,102900,35599425,2295,2295,2295,2295,100
|
|
20240717,102800,35369925,2295,2295,2295,2295,0
|
|
20240717,102700,35369925,2295,2295,2295,2295,0
|
|
20240717,102600,35369925,2295,2295,2295,2295,0
|
|
20240717,102500,35369925,2295,2295,2295,2295,0
|
|
20240717,102400,35369925,2295,2295,2295,2295,1
|
|
20240717,102300,35367630,2285,2295,2295,2285,79
|
|
20240717,102200,35187000,2295,2295,2295,2295,3
|
|
20240717,102100,35180115,2290,2290,2290,2290,1
|
|
20240717,102000,35177825,2295,2290,2295,2290,966
|
|
20240717,101900,32965635,2290,2295,2295,2290,826
|
|
20240717,101800,31073565,2290,2295,2295,2290,7
|
|
20240717,101700,31057505,2295,2290,2295,2290,2
|
|
20240717,101600,31052920,2295,2295,2295,2295,0
|
|
20240717,101500,31052920,2295,2295,2295,2295,108
|
|
20240717,101400,30805060,2300,2300,2300,2300,1
|
|
20240717,101300,30802760,2300,2300,2300,2300,10
|
|
20240717,101200,30779760,2300,2300,2300,2300,3
|
|
20240717,101100,30772860,2300,2295,2300,2295,13
|
|
20240717,101000,30743020,2300,2295,2300,2295,1339
|
|
20240717,100900,27670010,2300,2300,2300,2300,1
|
|
20240717,100800,27667710,2300,2300,2300,2300,1
|
|
20240717,100700,27665410,2300,2300,2300,2300,0
|
|
20240717,100600,27665410,2300,2300,2300,2300,503
|
|
20240717,100500,26508510,2300,2300,2300,2295,102
|
|
20240717,100400,26274410,2295,2300,2300,2295,50
|
|
20240717,100300,26159645,2295,2295,2295,2295,499
|
|
20240717,100200,25014440,2300,2300,2300,2300,0
|
|
20240717,100100,25014440,2300,2300,2300,2300,81
|
|
20240717,100000,24828140,2300,2300,2300,2295,2654
|
|
20240717,095900,18733940,2300,2300,2300,2300,507
|
|
20240717,095800,17567840,2300,2300,2300,2300,1
|
|
20240717,095700,17565540,2300,2300,2300,2300,6
|
|
20240717,095600,17551740,2300,2300,2300,2300,37
|
|
20240717,095500,17466640,2300,2300,2300,2300,136
|
|
20240717,095400,17153840,2300,2300,2300,2300,1309
|
|
20240717,095300,14143140,2300,2300,2300,2300,200
|
|
20240717,095200,13683140,2295,2295,2295,2295,1
|
|
20240717,095100,13680845,2300,2300,2300,2300,45
|
|
20240717,095000,13577345,2300,2300,2300,2300,17
|
|
20240717,094900,13538245,2300,2300,2300,2300,0
|
|
20240717,094800,13538245,2300,2300,2300,2300,1
|
|
20240717,094700,13535945,2295,2295,2295,2295,100
|
|
20240717,094600,13306445,2300,2300,2300,2300,0
|
|
20240717,094500,13306445,2300,2300,2300,2300,10
|
|
20240717,094400,13283445,2300,2300,2300,2300,310
|
|
20240717,094300,12570445,2305,2300,2305,2300,101
|
|
20240717,094200,12338140,2305,2305,2305,2305,6
|
|
20240717,094100,12324310,2300,2300,2305,2300,1942
|
|
20240717,094000,7857705,2305,2305,2305,2305,45
|
|
20240717,093900,7753980,2305,2305,2305,2305,21
|
|
20240717,093800,7705575,2305,2305,2305,2305,13
|
|
20240717,093700,7675610,2305,2305,2305,2305,110
|
|
20240717,093600,7422060,2305,2305,2305,2305,45
|
|
20240717,093500,7318335,2305,2305,2305,2305,188
|
|
20240717,093400,6884995,2305,2305,2305,2305,221
|
|
20240717,093300,6375590,2305,2305,2305,2305,0
|
|
20240717,093200,6375590,2305,2305,2305,2305,7
|
|
20240717,093100,6359455,2305,2305,2305,2305,256
|
|
20240717,093000,5769375,2305,2305,2305,2305,5
|
|
20240717,092900,5757850,2305,2305,2305,2305,100
|
|
20240717,092800,5527350,2305,2305,2305,2305,0
|
|
20240717,092700,5527350,2305,2305,2305,2305,6
|
|
20240717,092600,5513520,2300,2300,2300,2300,344
|
|
20240717,092500,4722320,2300,2300,2300,2300,458
|
|
20240717,092400,3668920,2300,2300,2300,2300,100
|
|
20240717,092300,3438920,2300,2300,2300,2300,0
|
|
20240717,092200,3438920,2300,2300,2300,2300,0
|
|
20240717,092100,3438920,2300,2300,2300,2300,19
|
|
20240717,092000,3395220,2300,2300,2300,2300,4
|
|
20240717,091900,3386020,2295,2295,2295,2295,390
|
|
20240717,091800,2490970,2295,2295,2295,2295,113
|
|
20240717,091700,2231635,2295,2295,2295,2295,156
|
|
20240717,091600,1873615,2290,2290,2290,2290,123
|
|
20240717,091500,1591945,2290,2290,2290,2290,1
|
|
20240717,091400,1589655,2290,2285,2290,2285,121
|
|
20240717,091300,1313165,2290,2290,2290,2285,25
|
|
20240717,091200,1255920,2290,2285,2290,2285,267
|
|
20240717,091100,645820,2285,2285,2285,2285,0
|
|
20240717,091000,645820,2285,2285,2285,2285,0
|
|
20240717,090900,645820,2285,2290,2290,2285,6
|
|
20240717,090800,632105,2285,2285,2285,2285,40
|
|
20240717,090700,540705,2290,2290,2290,2290,112
|
|
20240717,090600,284225,2290,2290,2290,2290,62
|
|
20240717,090500,142245,2290,2290,2290,2290,5
|
|
20240717,090400,130795,2290,2290,2290,2290,3
|
|
20240717,090300,123925,2290,2290,2290,2290,0
|
|
20240717,090200,123925,2290,2290,2290,2290,0
|
|
20240717,090100,123925,2290,2290,2290,2290,1
|
|
20240717,090000,121635,2295,2295,2295,2295,53
|