678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201500,324549940,3005,3005,3005,3005,1305
|
|
20240813,201400,324549940,3005,3005,3005,3005,0
|
|
20240813,201300,324549940,3005,3005,3005,3005,0
|
|
20240813,201200,324549940,3005,3005,3005,3005,0
|
|
20240813,201100,324549940,3005,3005,3005,3005,0
|
|
20240813,201000,324549940,3005,3005,3005,3005,0
|
|
20240813,200900,324549940,3005,3005,3005,3005,0
|
|
20240813,200800,324549940,3005,3005,3005,3005,0
|
|
20240813,200700,324549940,3005,3005,3005,3005,0
|
|
20240813,200600,324549940,3005,3005,3005,3005,0
|
|
20240813,200500,324549940,3005,3005,3005,3005,0
|
|
20240813,200400,324549940,3005,3005,3005,3005,0
|
|
20240813,200300,324549940,3005,3005,3005,3005,0
|
|
20240813,200200,324549940,3005,3005,3005,3005,0
|
|
20240813,200100,324549940,3005,3005,3005,3005,0
|
|
20240813,200000,324549940,3005,3005,3005,3005,0
|
|
20240813,195900,324549940,3005,3005,3005,3005,0
|
|
20240813,195800,324549940,3005,3005,3005,3005,0
|
|
20240813,195700,324549940,3005,3005,3005,3005,0
|
|
20240813,195600,324549940,3005,3005,3005,3005,0
|
|
20240813,195500,324549940,3005,3005,3005,3005,0
|
|
20240813,195400,324549940,3005,3005,3005,3005,0
|
|
20240813,195300,324549940,3005,3005,3005,3005,0
|
|
20240813,195200,324549940,3005,3005,3005,3005,0
|
|
20240813,195100,324549940,3005,3005,3005,3005,0
|
|
20240813,195000,324549940,3005,3005,3005,3005,0
|
|
20240813,194900,324549940,3005,3005,3005,3005,0
|
|
20240813,194800,324549940,3005,3005,3005,3005,0
|
|
20240813,194700,324549940,3005,3005,3005,3005,0
|
|
20240813,194600,324549940,3005,3005,3005,3005,0
|
|
20240813,194500,324549940,3005,3005,3005,3005,1305
|
|
20240813,194400,324549940,3005,3005,3005,3005,0
|
|
20240813,194300,324549940,3005,3005,3005,3005,0
|
|
20240813,194200,324549940,3005,3005,3005,3005,0
|
|
20240813,194100,324549940,3005,3005,3005,3005,0
|
|
20240813,194000,324549940,3005,3005,3005,3005,0
|
|
20240813,193900,324549940,3005,3005,3005,3005,0
|
|
20240813,193800,324549940,3005,3005,3005,3005,0
|
|
20240813,193700,324549940,3005,3005,3005,3005,0
|
|
20240813,193600,324549940,3005,3005,3005,3005,0
|
|
20240813,193500,324549940,3005,3005,3005,3005,0
|
|
20240813,193400,324549940,3005,3005,3005,3005,0
|
|
20240813,193300,324549940,3005,3005,3005,3005,0
|
|
20240813,193200,324549940,3005,3005,3005,3005,0
|
|
20240813,193100,324549940,3005,3005,3005,3005,0
|
|
20240813,193000,324549940,3005,3005,3005,3005,0
|
|
20240813,192900,324549940,3005,3005,3005,3005,0
|
|
20240813,192800,324549940,3005,3005,3005,3005,0
|
|
20240813,192700,324549940,3005,3005,3005,3005,0
|
|
20240813,192600,324549940,3005,3005,3005,3005,0
|
|
20240813,192500,324549940,3005,3005,3005,3005,0
|
|
20240813,192400,324549940,3005,3005,3005,3005,0
|
|
20240813,192300,324549940,3005,3005,3005,3005,0
|
|
20240813,192200,324549940,3005,3005,3005,3005,0
|
|
20240813,192100,324549940,3005,3005,3005,3005,0
|
|
20240813,192000,324549940,3005,3005,3005,3005,0
|
|
20240813,191900,324549940,3005,3005,3005,3005,0
|
|
20240813,191800,324549940,3005,3005,3005,3005,0
|
|
20240813,191700,324549940,3005,3005,3005,3005,0
|
|
20240813,191600,324549940,3005,3005,3005,3005,0
|
|
20240813,191500,324549940,3005,3005,3005,3005,1305
|
|
20240813,191400,324549940,3005,3005,3005,3005,0
|
|
20240813,191300,324549940,3005,3005,3005,3005,0
|
|
20240813,191200,324549940,3005,3005,3005,3005,0
|
|
20240813,191100,324549940,3005,3005,3005,3005,0
|
|
20240813,191000,324549940,3005,3005,3005,3005,0
|
|
20240813,190900,324549940,3005,3005,3005,3005,0
|
|
20240813,190800,324549940,3005,3005,3005,3005,0
|
|
20240813,190700,324549940,3005,3005,3005,3005,0
|
|
20240813,190600,324549940,3005,3005,3005,3005,0
|
|
20240813,190500,324549940,3005,3005,3005,3005,0
|
|
20240813,190400,324549940,3005,3005,3005,3005,0
|
|
20240813,190300,324549940,3005,3005,3005,3005,0
|
|
20240813,190200,324549940,3005,3005,3005,3005,0
|
|
20240813,190100,324549940,3005,3005,3005,3005,0
|
|
20240813,190000,324549940,3005,3005,3005,3005,0
|
|
20240813,185900,324549940,3005,3005,3005,3005,0
|
|
20240813,185800,324549940,3005,3005,3005,3005,0
|
|
20240813,185700,324549940,3005,3005,3005,3005,0
|
|
20240813,185600,324549940,3005,3005,3005,3005,0
|
|
20240813,185500,324549940,3005,3005,3005,3005,0
|
|
20240813,185400,324549940,3005,3005,3005,3005,0
|
|
20240813,185300,324549940,3005,3005,3005,3005,0
|
|
20240813,185200,324549940,3005,3005,3005,3005,0
|
|
20240813,185100,324549940,3005,3005,3005,3005,0
|
|
20240813,185000,324549940,3005,3005,3005,3005,0
|
|
20240813,184900,324549940,3005,3005,3005,3005,0
|
|
20240813,184800,324549940,3005,3005,3005,3005,0
|
|
20240813,184700,324549940,3005,3005,3005,3005,0
|
|
20240813,184600,324549940,3005,3005,3005,3005,0
|
|
20240813,184500,324549940,3005,3005,3005,3005,1305
|
|
20240813,184400,324549940,3005,3005,3005,3005,0
|
|
20240813,184300,324549940,3005,3005,3005,3005,0
|
|
20240813,184200,324549940,3005,3005,3005,3005,0
|
|
20240813,184100,324549940,3005,3005,3005,3005,0
|
|
20240813,184000,324549940,3005,3005,3005,3005,0
|
|
20240813,183900,324549940,3005,3005,3005,3005,0
|
|
20240813,183800,324549940,3005,3005,3005,3005,0
|
|
20240813,183700,324549940,3005,3005,3005,3005,0
|
|
20240813,183600,324549940,3005,3005,3005,3005,0
|
|
20240813,183500,324549940,3005,3005,3005,3005,0
|
|
20240813,183400,324549940,3005,3005,3005,3005,0
|
|
20240813,183300,324549940,3005,3005,3005,3005,0
|
|
20240813,183200,324549940,3005,3005,3005,3005,0
|
|
20240813,183100,324549940,3005,3005,3005,3005,0
|
|
20240813,183000,324549940,3005,3005,3005,3005,0
|
|
20240813,182900,324549940,3005,3005,3005,3005,0
|
|
20240813,182800,324549940,3005,3005,3005,3005,0
|
|
20240813,182700,324549940,3005,3005,3005,3005,0
|
|
20240813,182600,324549940,3005,3005,3005,3005,0
|
|
20240813,182500,324549940,3005,3005,3005,3005,0
|
|
20240813,182400,324549940,3005,3005,3005,3005,0
|
|
20240813,182300,324549940,3005,3005,3005,3005,0
|
|
20240813,182200,324549940,3005,3005,3005,3005,0
|
|
20240813,182100,324549940,3005,3005,3005,3005,0
|
|
20240813,182000,324549940,3005,3005,3005,3005,0
|
|
20240813,181900,324549940,3005,3005,3005,3005,0
|
|
20240813,181800,324549940,3005,3005,3005,3005,0
|
|
20240813,181700,324549940,3005,3005,3005,3005,0
|
|
20240813,181600,324549940,3005,3005,3005,3005,0
|
|
20240813,181500,324549940,3005,3005,3005,3005,1305
|
|
20240813,181400,324549940,3005,3005,3005,3005,0
|
|
20240813,181300,324549940,3005,3005,3005,3005,0
|
|
20240813,181200,324549940,3005,3005,3005,3005,0
|
|
20240813,181100,324549940,3005,3005,3005,3005,0
|
|
20240813,181000,324549940,3005,3005,3005,3005,0
|
|
20240813,180900,324549940,3005,3005,3005,3005,0
|
|
20240813,180800,324549940,3005,3005,3005,3005,0
|
|
20240813,180700,324549940,3005,3005,3005,3005,0
|
|
20240813,180600,324549940,3005,3005,3005,3005,0
|
|
20240813,180500,324549940,3005,3005,3005,3005,0
|
|
20240813,180400,324549940,3005,3005,3005,3005,0
|
|
20240813,180300,324549940,3005,3005,3005,3005,0
|
|
20240813,180200,324549940,3005,3005,3005,3005,0
|
|
20240813,180100,324549940,3005,3005,3005,3005,0
|
|
20240813,180000,324549940,3005,3005,3005,3005,0
|
|
20240813,175900,324549940,3005,3005,3005,3005,0
|
|
20240813,175800,324549940,3005,3005,3005,3005,0
|
|
20240813,175700,324549940,3005,3005,3005,3005,0
|
|
20240813,175600,324549940,3005,3005,3005,3005,0
|
|
20240813,175500,324549940,3005,3005,3005,3005,0
|
|
20240813,175400,324549940,3005,3005,3005,3005,0
|
|
20240813,175300,324549940,3005,3005,3005,3005,0
|
|
20240813,175200,324549940,3005,3005,3005,3005,0
|
|
20240813,175100,324549940,3005,3005,3005,3005,0
|
|
20240813,175000,324549940,3005,3005,3005,3005,0
|
|
20240813,174900,324549940,3005,3005,3005,3005,0
|
|
20240813,174800,324549940,3005,3005,3005,3005,0
|
|
20240813,174700,324549940,3005,3005,3005,3005,0
|
|
20240813,174600,324549940,3005,3005,3005,3005,0
|
|
20240813,174500,324549940,3005,3005,3005,3005,1305
|
|
20240813,174400,324549940,3005,3005,3005,3005,0
|
|
20240813,174300,324549940,3005,3005,3005,3005,0
|
|
20240813,174200,324549940,3005,3005,3005,3005,0
|
|
20240813,174100,324549940,3005,3005,3005,3005,0
|
|
20240813,174000,324549940,3005,3005,3005,3005,0
|
|
20240813,173900,324549940,3005,3005,3005,3005,0
|
|
20240813,173800,324549940,3005,3005,3005,3005,0
|
|
20240813,173700,324549940,3005,3005,3005,3005,0
|
|
20240813,173600,324549940,3005,3005,3005,3005,0
|
|
20240813,173500,324549940,3005,3005,3005,3005,0
|
|
20240813,173400,324549940,3005,3005,3005,3005,0
|
|
20240813,173300,324549940,3005,3005,3005,3005,0
|
|
20240813,173200,324549940,3005,3005,3005,3005,0
|
|
20240813,173100,324549940,3005,3005,3005,3005,0
|
|
20240813,173000,324549940,3005,3005,3005,3005,0
|
|
20240813,172900,324549940,3005,3005,3005,3005,0
|
|
20240813,172800,324549940,3005,3005,3005,3005,0
|
|
20240813,172700,324549940,3005,3005,3005,3005,0
|
|
20240813,172600,324549940,3005,3005,3005,3005,0
|
|
20240813,172500,324549940,3005,3005,3005,3005,0
|
|
20240813,172400,324549940,3005,3005,3005,3005,0
|
|
20240813,172300,324549940,3005,3005,3005,3005,0
|
|
20240813,172200,324549940,3005,3005,3005,3005,0
|
|
20240813,172100,324549940,3005,3005,3005,3005,0
|
|
20240813,172000,324549940,3005,3005,3005,3005,0
|
|
20240813,171900,324549940,3005,3005,3005,3005,0
|
|
20240813,171800,324549940,3005,3005,3005,3005,0
|
|
20240813,171700,324549940,3005,3005,3005,3005,0
|
|
20240813,171600,324549940,3005,3005,3005,3005,0
|
|
20240813,171500,324549940,3005,3005,3005,3005,1305
|
|
20240813,171400,324549940,3005,3005,3005,3005,0
|
|
20240813,171300,324549940,3005,3005,3005,3005,0
|
|
20240813,171200,324549940,3005,3005,3005,3005,0
|
|
20240813,171100,324549940,3005,3005,3005,3005,0
|
|
20240813,171000,324549940,3005,3005,3005,3005,0
|
|
20240813,170900,324549940,3005,3005,3005,3005,0
|
|
20240813,170800,324549940,3005,3005,3005,3005,0
|
|
20240813,170700,324549940,3005,3005,3005,3005,0
|
|
20240813,170600,324549940,3005,3005,3005,3005,0
|
|
20240813,170500,324549940,3005,3005,3005,3005,0
|
|
20240813,170400,324549940,3005,3005,3005,3005,0
|
|
20240813,170300,324549940,3005,3005,3005,3005,0
|
|
20240813,170200,324549940,3005,3005,3005,3005,0
|
|
20240813,170100,324549940,3005,3005,3005,3005,0
|
|
20240813,170000,324549940,3005,3005,3005,3005,0
|
|
20240813,165900,324549940,3005,3005,3005,3005,0
|
|
20240813,165800,324549940,3005,3005,3005,3005,0
|
|
20240813,165700,324549940,3005,3005,3005,3005,0
|
|
20240813,165600,324549940,3005,3005,3005,3005,0
|
|
20240813,165500,324549940,3005,3005,3005,3005,0
|
|
20240813,165400,324549940,3005,3005,3005,3005,0
|
|
20240813,165300,324549940,3005,3005,3005,3005,0
|
|
20240813,165200,324549940,3005,3005,3005,3005,0
|
|
20240813,165100,324549940,3005,3005,3005,3005,0
|
|
20240813,165000,324549940,3005,3005,3005,3005,0
|
|
20240813,164900,324549940,3005,3005,3005,3005,0
|
|
20240813,164800,324549940,3005,3005,3005,3005,0
|
|
20240813,164700,324549940,3005,3005,3005,3005,0
|
|
20240813,164600,324549940,3005,3005,3005,3005,0
|
|
20240813,164500,324549940,3005,3005,3005,3005,1305
|
|
20240813,164400,324549940,3005,3005,3005,3005,0
|
|
20240813,164300,324549940,3005,3005,3005,3005,0
|
|
20240813,164200,324549940,3005,3005,3005,3005,0
|
|
20240813,164100,324549940,3005,3005,3005,3005,0
|
|
20240813,164000,324549940,3005,3005,3005,3005,0
|
|
20240813,163900,324549940,3005,3005,3005,3005,0
|
|
20240813,163800,324549940,3005,3005,3005,3005,0
|
|
20240813,163700,324549940,3005,3005,3005,3005,0
|
|
20240813,163600,324549940,3005,3005,3005,3005,0
|
|
20240813,163500,324549940,3005,3005,3005,3005,0
|
|
20240813,163400,324549940,3005,3005,3005,3005,0
|
|
20240813,163300,324549940,3005,3005,3005,3005,0
|
|
20240813,163200,324549940,3005,3005,3005,3005,0
|
|
20240813,163100,324549940,3005,3005,3005,3005,0
|
|
20240813,163000,324549940,3005,3005,3005,3005,0
|
|
20240813,162900,324549940,3005,3005,3005,3005,0
|
|
20240813,162800,324549940,3005,3005,3005,3005,0
|
|
20240813,162700,324549940,3005,3005,3005,3005,0
|
|
20240813,162600,324549940,3005,3005,3005,3005,0
|
|
20240813,162500,324549940,3005,3005,3005,3005,0
|
|
20240813,162400,324549940,3005,3005,3005,3005,0
|
|
20240813,162300,324549940,3005,3005,3005,3005,0
|
|
20240813,162200,324549940,3005,3005,3005,3005,0
|
|
20240813,162100,324549940,3005,3005,3005,3005,0
|
|
20240813,162000,324549940,3005,3005,3005,3005,0
|
|
20240813,161900,324549940,3005,3005,3005,3005,0
|
|
20240813,161800,324549940,3005,3005,3005,3005,0
|
|
20240813,161700,324549940,3005,3005,3005,3005,0
|
|
20240813,161600,324549940,3005,3005,3005,3005,0
|
|
20240813,161500,324549940,3005,3005,3005,3005,1305
|
|
20240813,161400,324549940,3005,3005,3005,3005,0
|
|
20240813,161300,324549940,3005,3005,3005,3005,0
|
|
20240813,161200,324549940,3005,3005,3005,3005,0
|
|
20240813,161100,324549940,3005,3005,3005,3005,0
|
|
20240813,161000,324549940,3005,3005,3005,3005,0
|
|
20240813,160900,324549940,3005,3005,3005,3005,0
|
|
20240813,160800,324549940,3005,3005,3005,3005,0
|
|
20240813,160700,324549940,3005,3005,3005,3005,0
|
|
20240813,160600,324549940,3005,3005,3005,3005,0
|
|
20240813,160500,324549940,3005,3005,3005,3005,0
|
|
20240813,160400,324549940,3005,3005,3005,3005,0
|
|
20240813,160300,324549940,3005,3005,3005,3005,0
|
|
20240813,160200,324549940,3005,3005,3005,3005,0
|
|
20240813,160100,324549940,3005,3005,3005,3005,0
|
|
20240813,160000,324549940,3005,3005,3005,3005,0
|
|
20240813,155900,324549940,3005,3005,3005,3005,0
|
|
20240813,155800,324549940,3005,3005,3005,3005,0
|
|
20240813,155700,324549940,3005,3005,3005,3005,0
|
|
20240813,155600,324549940,3005,3005,3005,3005,0
|
|
20240813,155500,324549940,3005,3005,3005,3005,0
|
|
20240813,155400,324549940,3005,3005,3005,3005,0
|
|
20240813,155300,324549940,3005,3005,3005,3005,0
|
|
20240813,155200,324549940,3005,3005,3005,3005,0
|
|
20240813,155100,324549940,3005,3005,3005,3005,0
|
|
20240813,155000,324549940,3005,3005,3005,3005,0
|
|
20240813,154900,324549940,3005,3005,3005,3005,0
|
|
20240813,154800,324549940,3005,3005,3005,3005,0
|
|
20240813,154700,324549940,3005,3005,3005,3005,0
|
|
20240813,154600,324549940,3005,3005,3005,3005,0
|
|
20240813,154500,324549940,3005,3005,3005,3005,1305
|
|
20240813,154400,324549940,3005,3005,3005,3005,0
|
|
20240813,154300,324549940,3005,3005,3005,3005,0
|
|
20240813,154200,324549940,3005,3005,3005,3005,0
|
|
20240813,154100,324549940,3005,3005,3005,3005,0
|
|
20240813,154000,324549940,3005,3005,3005,3005,0
|
|
20240813,153900,324549940,3005,3005,3005,3005,0
|
|
20240813,153800,324549940,3005,3005,3005,3005,0
|
|
20240813,153700,324549940,3005,3005,3005,3005,0
|
|
20240813,153600,324549940,3005,3005,3005,3005,0
|
|
20240813,153500,324549940,3005,3005,3005,3005,0
|
|
20240813,153400,324549940,3005,3005,3005,3005,0
|
|
20240813,153300,324549940,3005,3005,3005,3005,0
|
|
20240813,153200,324549940,3005,3005,3005,3005,0
|
|
20240813,153100,324549940,3005,3005,3005,3005,0
|
|
20240813,153000,324549940,3005,3005,3005,3005,1305
|
|
20240813,152900,320628415,3000,3000,3000,3000,0
|
|
20240813,152800,320628415,3000,3000,3000,3000,0
|
|
20240813,152700,320628415,3000,3000,3000,3000,0
|
|
20240813,152600,320628415,3000,3000,3000,3000,0
|
|
20240813,152500,320628415,3000,3000,3000,3000,0
|
|
20240813,152400,320628415,3000,3000,3000,3000,0
|
|
20240813,152300,320628415,3000,3000,3000,3000,0
|
|
20240813,152200,320628415,3000,3000,3000,3000,0
|
|
20240813,152100,320628415,3000,3000,3000,3000,0
|
|
20240813,152000,320628415,3000,3000,3000,3000,0
|
|
20240813,151900,320628415,3000,3005,3005,3000,303
|
|
20240813,151800,319719400,2990,3005,3005,2990,10001
|
|
20240813,151700,289802935,3000,3005,3005,3000,352
|
|
20240813,151600,288745675,3005,3005,3005,3005,0
|
|
20240813,151500,288745675,3005,3005,3005,3005,260
|
|
20240813,151400,287964375,3005,3005,3005,3005,239
|
|
20240813,151300,287246180,3005,3005,3005,3005,256
|
|
20240813,151200,286476900,3005,3005,3005,3005,236
|
|
20240813,151100,285767720,3005,3005,3005,3005,236
|
|
20240813,151000,285058540,3000,3005,3005,3000,45
|
|
20240813,150900,284923320,3005,3005,3005,3005,351
|
|
20240813,150800,283868565,3005,3005,3005,3005,237
|
|
20240813,150700,283156380,3005,3005,3005,3005,238
|
|
20240813,150600,282441190,3005,3005,3005,3005,236
|
|
20240813,150500,281732010,3005,3005,3005,3005,236
|
|
20240813,150400,281022830,3005,3005,3005,3005,253
|
|
20240813,150300,280262565,3005,3005,3005,3005,17
|
|
20240813,150200,280211480,3005,3005,3005,3005,236
|
|
20240813,150100,279502300,3005,3000,3005,3000,243
|
|
20240813,150000,278772115,3005,3005,3005,3005,236
|
|
20240813,145900,278062935,3005,3005,3005,3005,236
|
|
20240813,145800,277353755,3005,3005,3005,3005,237
|
|
20240813,145700,276641570,3000,3000,3000,3000,370
|
|
20240813,145600,275531570,3000,3000,3000,3000,1
|
|
20240813,145500,275528570,3000,3000,3000,3000,239
|
|
20240813,145400,274811570,3000,3000,3000,3000,238
|
|
20240813,145300,274097570,3005,2995,3005,2995,242
|
|
20240813,145200,273370410,3005,2995,3005,2995,2295
|
|
20240813,145100,266494525,3005,3005,3005,3005,236
|
|
20240813,145000,265785345,3005,3005,3005,3005,241
|
|
20240813,144900,265061140,3005,3005,3005,3005,70
|
|
20240813,144800,264850790,3005,3000,3005,3000,248
|
|
20240813,144700,264105610,3005,3005,3005,3005,237
|
|
20240813,144600,263393425,3000,3005,3005,3000,250
|
|
20240813,144500,262642180,3005,3005,3005,3005,236
|
|
20240813,144400,261933000,3000,3000,3000,3000,731
|
|
20240813,144300,259740000,3000,3000,3000,3000,0
|
|
20240813,144200,259740000,3000,3000,3000,3000,236
|
|
20240813,144100,259032000,3000,3000,3000,3000,236
|
|
20240813,144000,258324000,3000,3000,3000,3000,236
|
|
20240813,143900,257616000,3000,3000,3000,3000,237
|
|
20240813,143800,256905000,3000,3000,3000,3000,236
|
|
20240813,143700,256197000,3000,3000,3000,3000,236
|
|
20240813,143600,255489000,3000,3000,3000,3000,20
|
|
20240813,143500,255429000,3000,3000,3000,3000,236
|
|
20240813,143400,254721000,3000,3000,3000,3000,236
|
|
20240813,143300,254013000,3000,3000,3000,3000,236
|
|
20240813,143200,253305000,3000,3000,3000,3000,237
|
|
20240813,143100,252594000,3000,3000,3000,3000,236
|
|
20240813,143000,251886000,3000,3000,3000,3000,236
|
|
20240813,142900,251178000,3000,3000,3000,3000,0
|
|
20240813,142800,251178000,3000,2995,3000,2995,282
|
|
20240813,142700,250332230,3000,3000,3000,3000,236
|
|
20240813,142600,249624230,3000,3000,3000,3000,237
|
|
20240813,142500,248913230,3000,3000,3000,3000,237
|
|
20240813,142400,248202230,3000,3000,3000,3000,237
|
|
20240813,142300,247491230,3000,3000,3000,3000,236
|
|
20240813,142200,246783230,3000,3000,3000,3000,0
|
|
20240813,142100,246783230,3000,3000,3000,2995,2032
|
|
20240813,142000,240696170,3000,3000,3000,3000,463
|
|
20240813,141900,239307170,3000,3000,3000,3000,236
|
|
20240813,141800,238599170,3000,3000,3000,3000,293
|
|
20240813,141700,237720170,3000,3000,3000,3000,236
|
|
20240813,141600,237012170,3000,3000,3000,3000,1
|
|
20240813,141500,237009170,3000,2995,3000,2995,282
|
|
20240813,141400,236163400,3000,3000,3000,3000,236
|
|
20240813,141300,235455400,3000,3000,3000,3000,236
|
|
20240813,141200,234747400,3000,3000,3000,3000,238
|
|
20240813,141100,234033400,3000,2995,3000,2995,247
|
|
20240813,141000,233292450,3000,3000,3000,3000,244
|
|
20240813,140900,232560450,3000,3000,3000,3000,1
|
|
20240813,140800,232557450,3000,3000,3000,3000,236
|
|
20240813,140700,231849450,3000,3000,3000,3000,295
|
|
20240813,140600,230964450,3000,2995,3000,2995,436
|
|
20240813,140500,229657450,3000,3000,3000,3000,256
|
|
20240813,140400,228889450,3000,3000,3000,3000,267
|
|
20240813,140300,228088450,3000,3000,3000,3000,236
|
|
20240813,140200,227380450,3000,3000,3000,3000,1
|
|
20240813,140100,227377450,3000,3000,3000,3000,236
|
|
20240813,140000,226669450,3000,3000,3000,3000,251
|
|
20240813,135900,225916450,3000,3000,3000,3000,257
|
|
20240813,135800,225145450,3000,3000,3000,3000,238
|
|
20240813,135700,224431450,3000,3000,3000,3000,237
|
|
20240813,135600,223720450,3000,3000,3000,3000,4
|
|
20240813,135500,223708450,3000,3000,3000,3000,236
|
|
20240813,135400,223000450,3000,3000,3000,3000,236
|
|
20240813,135300,222292450,3000,3000,3000,3000,320
|
|
20240813,135200,221332450,3000,3000,3000,3000,236
|
|
20240813,135100,220624450,3000,3000,3000,3000,246
|
|
20240813,135000,219886450,3000,3000,3000,3000,237
|
|
20240813,134900,219175450,3000,3000,3000,3000,0
|
|
20240813,134800,219175450,3000,3000,3000,3000,268
|
|
20240813,134700,218371450,2995,3000,3000,2995,282
|
|
20240813,134600,217525680,3000,2995,3000,2995,282
|
|
20240813,134500,216679910,3000,3000,3000,3000,236
|
|
20240813,134400,215971910,3000,3000,3000,3000,236
|
|
20240813,134300,215263910,3000,3000,3000,3000,257
|
|
20240813,134200,214492910,3000,3000,3000,3000,1
|
|
20240813,134100,214489910,3000,3000,3000,3000,237
|
|
20240813,134000,213778910,3000,3000,3000,3000,236
|
|
20240813,133900,213070910,3000,3000,3000,3000,302
|
|
20240813,133800,212164910,3000,3000,3000,3000,257
|
|
20240813,133700,211393910,3000,3000,3000,3000,256
|
|
20240813,133600,210625910,3000,3000,3000,3000,2155
|
|
20240813,133500,204160910,3000,3000,3000,3000,50
|
|
20240813,133400,204010910,3000,3000,3000,3000,237
|
|
20240813,133300,203299910,3000,3000,3000,3000,258
|
|
20240813,133200,202525910,2995,3000,3000,2995,279
|
|
20240813,133100,201689125,3000,3000,3000,3000,237
|
|
20240813,133000,200978125,3000,3000,3000,3000,236
|
|
20240813,132900,200270125,3000,3000,3000,3000,0
|
|
20240813,132800,200270125,3000,3000,3000,3000,257
|
|
20240813,132700,199499125,3000,3000,3000,3000,237
|
|
20240813,132600,198788125,3000,3000,3000,3000,295
|
|
20240813,132500,197903125,3000,3000,3000,3000,236
|
|
20240813,132400,197195125,3000,3000,3000,3000,275
|
|
20240813,132300,196370125,3000,3000,3000,3000,345
|
|
20240813,132200,195335125,2995,2995,2995,2995,2364
|
|
20240813,132100,188254945,2995,2995,2995,2995,236
|
|
20240813,132000,187548125,2995,2995,2995,2995,348
|
|
20240813,131900,186505865,2995,2995,2995,2995,1
|
|
20240813,131800,186502870,2995,2995,2995,2990,462
|
|
20240813,131700,185119430,2995,2995,2995,2995,0
|
|
20240813,131600,185119430,2995,2995,2995,2995,2
|
|
20240813,131500,185113440,2990,2995,2995,2990,358
|
|
20240813,131400,184041250,2995,2995,2995,2995,200
|
|
20240813,131300,183442250,2995,2995,2995,2995,0
|
|
20240813,131200,183442250,2995,2995,2995,2995,32
|
|
20240813,131100,183346410,2995,2995,2995,2995,67
|
|
20240813,131000,183145745,2990,2990,2990,2990,0
|
|
20240813,130900,183145745,2990,2995,2995,2990,766
|
|
20240813,130800,180853325,2995,2995,2995,2995,0
|
|
20240813,130700,180853325,2995,2995,2995,2995,32
|
|
20240813,130600,180757485,2995,2995,2995,2995,0
|
|
20240813,130500,180757485,2995,2995,2995,2995,1
|
|
20240813,130400,180754490,2995,2995,2995,2995,6
|
|
20240813,130300,180736520,2995,2995,2995,2995,9
|
|
20240813,130200,180709565,2995,2995,2995,2995,21
|
|
20240813,130100,180646670,2995,2995,2995,2995,3
|
|
20240813,130000,180637685,2995,2995,2995,2995,0
|
|
20240813,125900,180637685,2995,2995,2995,2995,340
|
|
20240813,125800,179619385,2995,2995,2995,2995,400
|
|
20240813,125700,178421385,2995,2995,2995,2995,41
|
|
20240813,125600,178298590,2995,2995,2995,2995,0
|
|
20240813,125500,178298590,2995,2995,2995,2995,0
|
|
20240813,125400,178298590,2995,2995,2995,2995,0
|
|
20240813,125300,178298590,2995,2995,2995,2995,2
|
|
20240813,125200,178292600,2995,2995,2995,2990,45
|
|
20240813,125100,178157925,2995,2995,2995,2995,0
|
|
20240813,125000,178157925,2995,2995,2995,2995,36
|
|
20240813,124900,178050105,2990,2990,2990,2990,25
|
|
20240813,124800,177975355,2990,2995,2995,2990,148
|
|
20240813,124700,177532325,2995,2990,2995,2990,87
|
|
20240813,124600,177272085,2990,2990,2990,2990,0
|
|
20240813,124500,177272085,2990,2990,2990,2990,7
|
|
20240813,124400,177251155,2990,2990,2990,2990,0
|
|
20240813,124300,177251155,2990,2995,2995,2990,2457
|
|
20240813,124200,169904720,2990,2995,2995,2990,108
|
|
20240813,124100,169581375,2995,2995,2995,2995,13
|
|
20240813,124000,169542440,2995,2995,2995,2995,0
|
|
20240813,123900,169542440,2995,2995,2995,2995,102
|
|
20240813,123800,169236950,2995,2995,2995,2995,4
|
|
20240813,123700,169224970,2995,2995,2995,2995,23
|
|
20240813,123600,169156085,2995,2995,2995,2995,0
|
|
20240813,123500,169156085,2995,2995,2995,2995,0
|
|
20240813,123400,169156085,2995,2995,2995,2995,5
|
|
20240813,123300,169141110,2995,2995,2995,2995,0
|
|
20240813,123200,169141110,2995,2995,2995,2995,21
|
|
20240813,123100,169078215,2995,2995,2995,2995,10
|
|
20240813,123000,169048265,2995,2995,2995,2995,2
|
|
20240813,122900,169042275,2995,2995,2995,2995,0
|
|
20240813,122800,169042275,2995,2995,2995,2995,17
|
|
20240813,122700,168991360,2995,2995,2995,2995,74
|
|
20240813,122600,168769730,2995,2995,2995,2995,21
|
|
20240813,122500,168706835,2995,2995,2995,2995,500
|
|
20240813,122400,167209335,2995,2995,2995,2995,0
|
|
20240813,122300,167209335,2995,2995,2995,2995,3
|
|
20240813,122200,167200350,2995,2995,2995,2995,0
|
|
20240813,122100,167200350,2995,2995,2995,2995,22
|
|
20240813,122000,167134460,2990,2990,2990,2990,0
|
|
20240813,121900,167134460,2990,2990,2990,2990,0
|
|
20240813,121800,167134460,2990,2990,2990,2990,520
|
|
20240813,121700,165579660,2990,2990,2990,2990,1094
|
|
20240813,121600,162308600,2990,2990,2990,2990,78
|
|
20240813,121500,162075380,2990,2990,2990,2990,22
|
|
20240813,121400,162009600,2990,2990,2990,2990,46
|
|
20240813,121300,161872060,2990,2990,2990,2990,166
|
|
20240813,121200,161375720,2990,2990,2990,2990,0
|
|
20240813,121100,161375720,2990,2990,2990,2990,116
|
|
20240813,121000,161028880,2990,2990,2990,2990,9
|
|
20240813,120900,161001970,2990,2990,2990,2990,21
|
|
20240813,120800,160939180,2990,2990,2990,2990,8
|
|
20240813,120700,160915260,2990,2990,2990,2990,2
|
|
20240813,120600,160909280,2990,2990,2990,2990,27
|
|
20240813,120500,160828550,2990,2990,2990,2990,0
|
|
20240813,120400,160828550,2990,2990,2990,2990,14
|
|
20240813,120300,160786690,2990,2990,2990,2990,0
|
|
20240813,120200,160786690,2990,2990,2990,2985,270
|
|
20240813,120100,159980590,2990,2990,2990,2990,25
|
|
20240813,120000,159905840,2990,2990,2990,2990,3
|
|
20240813,115900,159896870,2990,2990,2990,2990,0
|
|
20240813,115800,159896870,2990,2990,2990,2990,3
|
|
20240813,115700,159887900,2990,2990,2990,2990,0
|
|
20240813,115600,159887900,2990,2990,2990,2990,91
|
|
20240813,115500,159615810,2990,2990,2990,2990,40
|
|
20240813,115400,159496210,2990,2990,2990,2990,6
|
|
20240813,115300,159478270,2990,2990,2990,2990,17
|
|
20240813,115200,159427440,2990,2990,2990,2990,51
|
|
20240813,115100,159274950,2990,2990,2990,2990,22
|
|
20240813,115000,159209170,2990,2990,2990,2990,42
|
|
20240813,114900,159083590,2990,2990,2990,2990,548
|
|
20240813,114800,157445070,2990,2990,2990,2990,3
|
|
20240813,114700,157436100,2985,2985,2985,2985,0
|
|
20240813,114600,157436100,2985,2990,2990,2985,1410
|
|
20240813,114500,153227200,2990,2990,2990,2990,37
|
|
20240813,114400,153116570,2990,2990,2990,2990,1
|
|
20240813,114300,153113580,2990,2990,2990,2990,10
|
|
20240813,114200,153083680,2985,2985,2985,2985,0
|
|
20240813,114100,153083680,2985,2985,2985,2985,2
|
|
20240813,114000,153077710,2990,2990,2990,2990,40
|
|
20240813,113900,152958110,2990,2990,2990,2990,0
|
|
20240813,113800,152958110,2990,2990,2990,2990,0
|
|
20240813,113700,152958110,2990,2990,2990,2990,10
|
|
20240813,113600,152928210,2990,2990,2990,2990,10
|
|
20240813,113500,152898310,2990,2990,2990,2990,22
|
|
20240813,113400,152832530,2990,2990,2990,2990,22
|
|
20240813,113300,152766750,2990,2990,2990,2990,61
|
|
20240813,113200,152584360,2995,2995,2995,2995,1
|
|
20240813,113100,152581365,2995,2995,2995,2995,10
|
|
20240813,113000,152551415,2995,2995,2995,2995,22
|
|
20240813,112900,152485525,2990,2990,2990,2990,4160
|
|
20240813,112800,140047125,2995,2995,2995,2995,0
|
|
20240813,112700,140047125,2995,2995,2995,2995,0
|
|
20240813,112600,140047125,2995,2995,2995,2995,107
|
|
20240813,112500,139726660,2995,2995,2995,2995,44
|
|
20240813,112400,139594880,2995,2995,2995,2995,0
|
|
20240813,112300,139594880,2995,2995,2995,2995,1206
|
|
20240813,112200,135982910,2995,2995,2995,2995,4000
|
|
20240813,112100,124002910,2995,2995,2995,2995,528
|
|
20240813,112000,122421550,2995,2995,2995,2995,22
|
|
20240813,111900,122355660,2995,2995,2995,2995,1
|
|
20240813,111800,122352665,2990,2990,2990,2990,0
|
|
20240813,111700,122352665,2990,2995,2995,2990,264
|
|
20240813,111600,121562985,2990,2990,2990,2990,7
|
|
20240813,111500,121542055,2995,2995,2995,2995,94
|
|
20240813,111400,121260525,2995,2995,2995,2995,2
|
|
20240813,111300,121254535,2995,2995,2995,2995,5
|
|
20240813,111200,121239560,2995,2995,2995,2995,115
|
|
20240813,111100,120895135,2995,2995,2995,2995,17
|
|
20240813,111000,120844220,2995,2995,2995,2995,45
|
|
20240813,110900,120709445,2995,2995,2995,2995,1
|
|
20240813,110800,120706450,2995,2995,2995,2995,0
|
|
20240813,110700,120706450,2995,2995,2995,2995,1
|
|
20240813,110600,120703455,2990,2990,2990,2990,0
|
|
20240813,110500,120703455,2990,2995,2995,2990,1705
|
|
20240813,110400,115605395,2995,2995,2995,2995,1
|
|
20240813,110300,115602400,2995,2995,2995,2995,6
|
|
20240813,110200,115584430,2995,2995,2995,2995,2614
|
|
20240813,110100,107755500,2995,2995,2995,2995,37
|
|
20240813,110000,107644685,3000,3000,3000,3000,5
|
|
20240813,105900,107629685,3000,3000,3000,3000,23
|
|
20240813,105800,107560685,3000,3000,3000,3000,0
|
|
20240813,105700,107560685,3000,3000,3000,3000,3
|
|
20240813,105600,107551685,3000,3000,3000,3000,1
|
|
20240813,105500,107548685,3000,2995,3000,2995,2804
|
|
20240813,105400,99149930,3000,3000,3000,3000,22
|
|
20240813,105300,99083930,3000,3000,3000,3000,4
|
|
20240813,105200,99071930,3000,3000,3000,3000,69
|
|
20240813,105100,98864930,3000,3000,3000,3000,4
|
|
20240813,105000,98852930,3000,2995,3000,2995,13
|
|
20240813,104900,98813935,3000,3000,3000,3000,25
|
|
20240813,104800,98738935,3000,3000,3000,3000,0
|
|
20240813,104700,98738935,3000,3000,3000,3000,0
|
|
20240813,104600,98738935,3000,3000,3000,2995,4
|
|
20240813,104500,98726940,2995,2995,2995,2995,29
|
|
20240813,104400,98640085,3000,3000,3000,3000,23
|
|
20240813,104300,98571085,3000,3000,3000,3000,30
|
|
20240813,104200,98481085,3000,3000,3000,3000,6
|
|
20240813,104100,98463085,3000,3000,3000,3000,4
|
|
20240813,104000,98451085,3000,3000,3000,3000,5
|
|
20240813,103900,98436085,3000,3000,3000,3000,38
|
|
20240813,103800,98322085,3000,3000,3000,3000,0
|
|
20240813,103700,98322085,3000,3000,3000,3000,1
|
|
20240813,103600,98319085,2995,3000,3000,2995,700
|
|
20240813,103500,96220085,3000,3000,3000,3000,2
|
|
20240813,103400,96214085,3000,3000,3000,3000,25
|
|
20240813,103300,96139085,2995,2995,2995,2995,0
|
|
20240813,103200,96139085,2995,2995,2995,2995,41
|
|
20240813,103100,96016290,2995,2995,2995,2995,0
|
|
20240813,103000,96016290,2995,2995,2995,2995,924
|
|
20240813,102900,93248910,2995,2995,2995,2995,22
|
|
20240813,102800,93183020,2995,2995,2995,2995,97
|
|
20240813,102700,92892505,2995,2995,2995,2995,0
|
|
20240813,102600,92892505,2995,3000,3000,2995,6
|
|
20240813,102500,92874520,3000,3000,3000,3000,0
|
|
20240813,102400,92874520,3000,3000,3000,3000,122
|
|
20240813,102300,92508520,3000,3000,3000,3000,1
|
|
20240813,102200,92505520,3000,3000,3000,3000,0
|
|
20240813,102100,92505520,3000,3000,3000,3000,0
|
|
20240813,102000,92505520,3000,3000,3000,3000,503
|
|
20240813,101900,90996520,3000,3000,3000,3000,22
|
|
20240813,101800,90930520,3000,3000,3000,3000,0
|
|
20240813,101700,90930520,3000,3000,3000,3000,0
|
|
20240813,101600,90930520,3000,3000,3000,3000,2
|
|
20240813,101500,90924520,3000,3000,3000,3000,1
|
|
20240813,101400,90921520,3000,3000,3000,3000,21
|
|
20240813,101300,90858520,2995,2995,2995,2995,0
|
|
20240813,101200,90858520,2995,2995,2995,2995,50
|
|
20240813,101100,90708770,2995,2995,2995,2995,2
|
|
20240813,101000,90702780,2995,2995,2995,2995,7
|
|
20240813,100900,90681815,2990,2990,2990,2990,247
|
|
20240813,100800,89943285,2990,2990,2990,2990,25
|
|
20240813,100700,89868535,2990,2990,2990,2990,20
|
|
20240813,100600,89808735,2990,2995,2995,2990,1280
|
|
20240813,100500,85981510,2995,2995,2995,2995,25
|
|
20240813,100400,85906635,2995,2995,2995,2995,3
|
|
20240813,100300,85897650,2995,2995,2995,2995,23
|
|
20240813,100200,85828765,2995,2995,2995,2995,5
|
|
20240813,100100,85813790,2995,2995,2995,2995,0
|
|
20240813,100000,85813790,2995,2995,2995,2995,2
|
|
20240813,095900,85807800,2995,2995,2995,2995,0
|
|
20240813,095800,85807800,2995,2995,2995,2995,22
|
|
20240813,095700,85741910,2990,2990,2990,2990,700
|
|
20240813,095600,83648910,2995,2995,2995,2995,1
|
|
20240813,095500,83645915,2995,2995,2995,2995,4
|
|
20240813,095400,83633935,2995,2995,2995,2995,0
|
|
20240813,095300,83633935,2995,2995,2995,2995,22
|
|
20240813,095200,83568045,2990,2990,2990,2990,1
|
|
20240813,095100,83565055,2985,2990,2990,2985,500
|
|
20240813,095000,82072460,2990,2990,2990,2990,1905
|
|
20240813,094900,76376510,2990,2990,2990,2990,505
|
|
20240813,094800,74866560,2990,2990,2990,2990,134
|
|
20240813,094700,74465900,2990,2990,2990,2990,4
|
|
20240813,094600,74453940,2990,2990,2990,2990,2
|
|
20240813,094500,74447960,2990,2990,2990,2985,90
|
|
20240813,094400,74178865,2990,2990,2990,2985,61
|
|
20240813,094300,73996705,2990,2990,2990,2990,7
|
|
20240813,094200,73975775,2990,2990,2990,2990,20
|
|
20240813,094100,73915975,2985,2985,2985,2985,0
|
|
20240813,094000,73915975,2985,2990,2990,2985,104
|
|
20240813,093900,73605245,2990,2990,2990,2990,7
|
|
20240813,093800,73584315,2990,2990,2990,2985,13
|
|
20240813,093700,73545500,2990,2990,2990,2990,14
|
|
20240813,093600,73503640,2990,2990,2990,2985,200
|
|
20240813,093500,72905750,2985,2985,2985,2985,10
|
|
20240813,093400,72875900,2985,2990,2990,2985,2096
|
|
20240813,093300,66616535,2995,2995,2995,2995,0
|
|
20240813,093200,66616535,2995,2995,2995,2995,0
|
|
20240813,093100,66616535,2995,2995,2995,2995,1
|
|
20240813,093000,66613540,2995,2995,2995,2985,7005
|
|
20240813,092900,45701890,2990,2990,2990,2990,6000
|
|
20240813,092800,27761890,2995,3000,3000,2995,2900
|
|
20240813,092700,19071235,3000,3000,3000,3000,0
|
|
20240813,092600,19071235,3000,3000,3000,3000,2
|
|
20240813,092500,19065235,3000,3000,3000,3000,501
|
|
20240813,092400,17562235,3000,3000,3000,3000,500
|
|
20240813,092300,16062235,3000,3000,3000,3000,103
|
|
20240813,092200,15753235,3000,3000,3000,3000,1
|
|
20240813,092100,15750235,3000,3000,3000,3000,59
|
|
20240813,092000,15573235,3000,3000,3000,3000,1
|
|
20240813,091900,15570235,3000,3000,3000,3000,105
|
|
20240813,091800,15255235,3000,3005,3005,3000,1540
|
|
20240813,091700,10635230,3005,3005,3005,3005,0
|
|
20240813,091600,10635230,3005,3005,3005,3005,2
|
|
20240813,091500,10629220,3005,3005,3005,3005,2
|
|
20240813,091400,10623210,3005,3005,3005,3005,1
|
|
20240813,091300,10620205,3005,3005,3005,3005,1
|
|
20240813,091200,10617200,3005,3000,3005,3000,6
|
|
20240813,091100,10599175,3005,3005,3005,3005,1
|
|
20240813,091000,10596170,3005,3005,3005,3005,1
|
|
20240813,090900,10593165,3005,3005,3005,3005,51
|
|
20240813,090800,10439910,3005,3005,3005,3005,13
|
|
20240813,090700,10400845,3010,3005,3010,3005,335
|
|
20240813,090600,9394165,3010,3015,3015,3010,33
|
|
20240813,090500,9294760,3015,3010,3015,3010,33
|
|
20240813,090400,9195405,3015,3015,3015,3015,0
|
|
20240813,090300,9195405,3015,3015,3015,3010,2392
|
|
20240813,090200,1995425,3015,3015,3015,3015,0
|
|
20240813,090100,1995425,3015,3015,3015,3015,311
|
|
20240813,090000,1057760,3005,3005,3005,3005,352
|