678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,201500,210599445,3005,3005,3005,3005,1362
|
|
20240814,201400,210599445,3005,3005,3005,3005,0
|
|
20240814,201300,210599445,3005,3005,3005,3005,0
|
|
20240814,201200,210599445,3005,3005,3005,3005,0
|
|
20240814,201100,210599445,3005,3005,3005,3005,0
|
|
20240814,201000,210599445,3005,3005,3005,3005,0
|
|
20240814,200900,210599445,3005,3005,3005,3005,0
|
|
20240814,200800,210599445,3005,3005,3005,3005,0
|
|
20240814,200700,210599445,3005,3005,3005,3005,0
|
|
20240814,200600,210599445,3005,3005,3005,3005,0
|
|
20240814,200500,210599445,3005,3005,3005,3005,0
|
|
20240814,200400,210599445,3005,3005,3005,3005,0
|
|
20240814,200300,210599445,3005,3005,3005,3005,0
|
|
20240814,200200,210599445,3005,3005,3005,3005,0
|
|
20240814,200100,210599445,3005,3005,3005,3005,0
|
|
20240814,200000,210599445,3005,3005,3005,3005,0
|
|
20240814,195900,210599445,3005,3005,3005,3005,0
|
|
20240814,195800,210599445,3005,3005,3005,3005,0
|
|
20240814,195700,210599445,3005,3005,3005,3005,0
|
|
20240814,195600,210599445,3005,3005,3005,3005,0
|
|
20240814,195500,210599445,3005,3005,3005,3005,0
|
|
20240814,195400,210599445,3005,3005,3005,3005,0
|
|
20240814,195300,210599445,3005,3005,3005,3005,0
|
|
20240814,195200,210599445,3005,3005,3005,3005,0
|
|
20240814,195100,210599445,3005,3005,3005,3005,0
|
|
20240814,195000,210599445,3005,3005,3005,3005,0
|
|
20240814,194900,210599445,3005,3005,3005,3005,0
|
|
20240814,194800,210599445,3005,3005,3005,3005,0
|
|
20240814,194700,210599445,3005,3005,3005,3005,0
|
|
20240814,194600,210599445,3005,3005,3005,3005,0
|
|
20240814,194500,210599445,3005,3005,3005,3005,1362
|
|
20240814,194400,210599445,3005,3005,3005,3005,0
|
|
20240814,194300,210599445,3005,3005,3005,3005,0
|
|
20240814,194200,210599445,3005,3005,3005,3005,0
|
|
20240814,194100,210599445,3005,3005,3005,3005,0
|
|
20240814,194000,210599445,3005,3005,3005,3005,0
|
|
20240814,193900,210599445,3005,3005,3005,3005,0
|
|
20240814,193800,210599445,3005,3005,3005,3005,0
|
|
20240814,193700,210599445,3005,3005,3005,3005,0
|
|
20240814,193600,210599445,3005,3005,3005,3005,0
|
|
20240814,193500,210599445,3005,3005,3005,3005,0
|
|
20240814,193400,210599445,3005,3005,3005,3005,0
|
|
20240814,193300,210599445,3005,3005,3005,3005,0
|
|
20240814,193200,210599445,3005,3005,3005,3005,0
|
|
20240814,193100,210599445,3005,3005,3005,3005,0
|
|
20240814,193000,210599445,3005,3005,3005,3005,0
|
|
20240814,192900,210599445,3005,3005,3005,3005,0
|
|
20240814,192800,210599445,3005,3005,3005,3005,0
|
|
20240814,192700,210599445,3005,3005,3005,3005,0
|
|
20240814,192600,210599445,3005,3005,3005,3005,0
|
|
20240814,192500,210599445,3005,3005,3005,3005,0
|
|
20240814,192400,210599445,3005,3005,3005,3005,0
|
|
20240814,192300,210599445,3005,3005,3005,3005,0
|
|
20240814,192200,210599445,3005,3005,3005,3005,0
|
|
20240814,192100,210599445,3005,3005,3005,3005,0
|
|
20240814,192000,210599445,3005,3005,3005,3005,0
|
|
20240814,191900,210599445,3005,3005,3005,3005,0
|
|
20240814,191800,210599445,3005,3005,3005,3005,0
|
|
20240814,191700,210599445,3005,3005,3005,3005,0
|
|
20240814,191600,210599445,3005,3005,3005,3005,0
|
|
20240814,191500,210599445,3005,3005,3005,3005,1362
|
|
20240814,191400,210599445,3005,3005,3005,3005,0
|
|
20240814,191300,210599445,3005,3005,3005,3005,0
|
|
20240814,191200,210599445,3005,3005,3005,3005,0
|
|
20240814,191100,210599445,3005,3005,3005,3005,0
|
|
20240814,191000,210599445,3005,3005,3005,3005,0
|
|
20240814,190900,210599445,3005,3005,3005,3005,0
|
|
20240814,190800,210599445,3005,3005,3005,3005,0
|
|
20240814,190700,210599445,3005,3005,3005,3005,0
|
|
20240814,190600,210599445,3005,3005,3005,3005,0
|
|
20240814,190500,210599445,3005,3005,3005,3005,0
|
|
20240814,190400,210599445,3005,3005,3005,3005,0
|
|
20240814,190300,210599445,3005,3005,3005,3005,0
|
|
20240814,190200,210599445,3005,3005,3005,3005,0
|
|
20240814,190100,210599445,3005,3005,3005,3005,0
|
|
20240814,190000,210599445,3005,3005,3005,3005,0
|
|
20240814,185900,210599445,3005,3005,3005,3005,0
|
|
20240814,185800,210599445,3005,3005,3005,3005,0
|
|
20240814,185700,210599445,3005,3005,3005,3005,0
|
|
20240814,185600,210599445,3005,3005,3005,3005,0
|
|
20240814,185500,210599445,3005,3005,3005,3005,0
|
|
20240814,185400,210599445,3005,3005,3005,3005,0
|
|
20240814,185300,210599445,3005,3005,3005,3005,0
|
|
20240814,185200,210599445,3005,3005,3005,3005,0
|
|
20240814,185100,210599445,3005,3005,3005,3005,0
|
|
20240814,185000,210599445,3005,3005,3005,3005,0
|
|
20240814,184900,210599445,3005,3005,3005,3005,0
|
|
20240814,184800,210599445,3005,3005,3005,3005,0
|
|
20240814,184700,210599445,3005,3005,3005,3005,0
|
|
20240814,184600,210599445,3005,3005,3005,3005,0
|
|
20240814,184500,210599445,3005,3005,3005,3005,1362
|
|
20240814,184400,210599445,3005,3005,3005,3005,0
|
|
20240814,184300,210599445,3005,3005,3005,3005,0
|
|
20240814,184200,210599445,3005,3005,3005,3005,0
|
|
20240814,184100,210599445,3005,3005,3005,3005,0
|
|
20240814,184000,210599445,3005,3005,3005,3005,0
|
|
20240814,183900,210599445,3005,3005,3005,3005,0
|
|
20240814,183800,210599445,3005,3005,3005,3005,0
|
|
20240814,183700,210599445,3005,3005,3005,3005,0
|
|
20240814,183600,210599445,3005,3005,3005,3005,0
|
|
20240814,183500,210599445,3005,3005,3005,3005,0
|
|
20240814,183400,210599445,3005,3005,3005,3005,0
|
|
20240814,183300,210599445,3005,3005,3005,3005,0
|
|
20240814,183200,210599445,3005,3005,3005,3005,0
|
|
20240814,183100,210599445,3005,3005,3005,3005,0
|
|
20240814,183000,210599445,3005,3005,3005,3005,0
|
|
20240814,182900,210599445,3005,3005,3005,3005,0
|
|
20240814,182800,210599445,3005,3005,3005,3005,0
|
|
20240814,182700,210599445,3005,3005,3005,3005,0
|
|
20240814,182600,210599445,3005,3005,3005,3005,0
|
|
20240814,182500,210599445,3005,3005,3005,3005,0
|
|
20240814,182400,210599445,3005,3005,3005,3005,0
|
|
20240814,182300,210599445,3005,3005,3005,3005,0
|
|
20240814,182200,210599445,3005,3005,3005,3005,0
|
|
20240814,182100,210599445,3005,3005,3005,3005,0
|
|
20240814,182000,210599445,3005,3005,3005,3005,0
|
|
20240814,181900,210599445,3005,3005,3005,3005,0
|
|
20240814,181800,210599445,3005,3005,3005,3005,0
|
|
20240814,181700,210599445,3005,3005,3005,3005,0
|
|
20240814,181600,210599445,3005,3005,3005,3005,0
|
|
20240814,181500,210599445,3005,3005,3005,3005,1362
|
|
20240814,181400,210599445,3005,3005,3005,3005,0
|
|
20240814,181300,210599445,3005,3005,3005,3005,0
|
|
20240814,181200,210599445,3005,3005,3005,3005,0
|
|
20240814,181100,210599445,3005,3005,3005,3005,0
|
|
20240814,181000,210599445,3005,3005,3005,3005,0
|
|
20240814,180900,210599445,3005,3005,3005,3005,0
|
|
20240814,180800,210599445,3005,3005,3005,3005,0
|
|
20240814,180700,210599445,3005,3005,3005,3005,0
|
|
20240814,180600,210599445,3005,3005,3005,3005,0
|
|
20240814,180500,210599445,3005,3005,3005,3005,0
|
|
20240814,180400,210599445,3005,3005,3005,3005,0
|
|
20240814,180300,210599445,3005,3005,3005,3005,0
|
|
20240814,180200,210599445,3005,3005,3005,3005,0
|
|
20240814,180100,210599445,3005,3005,3005,3005,0
|
|
20240814,180000,210599445,3005,3005,3005,3005,0
|
|
20240814,175900,210599445,3005,3005,3005,3005,0
|
|
20240814,175800,210599445,3005,3005,3005,3005,0
|
|
20240814,175700,210599445,3005,3005,3005,3005,0
|
|
20240814,175600,210599445,3005,3005,3005,3005,0
|
|
20240814,175500,210599445,3005,3005,3005,3005,0
|
|
20240814,175400,210599445,3005,3005,3005,3005,0
|
|
20240814,175300,210599445,3005,3005,3005,3005,0
|
|
20240814,175200,210599445,3005,3005,3005,3005,0
|
|
20240814,175100,210599445,3005,3005,3005,3005,0
|
|
20240814,175000,210599445,3005,3005,3005,3005,0
|
|
20240814,174900,210599445,3005,3005,3005,3005,0
|
|
20240814,174800,210599445,3005,3005,3005,3005,0
|
|
20240814,174700,210599445,3005,3005,3005,3005,0
|
|
20240814,174600,210599445,3005,3005,3005,3005,0
|
|
20240814,174500,210599445,3005,3005,3005,3005,1362
|
|
20240814,174400,210599445,3005,3005,3005,3005,0
|
|
20240814,174300,210599445,3005,3005,3005,3005,0
|
|
20240814,174200,210599445,3005,3005,3005,3005,0
|
|
20240814,174100,210599445,3005,3005,3005,3005,0
|
|
20240814,174000,210599445,3005,3005,3005,3005,0
|
|
20240814,173900,210599445,3005,3005,3005,3005,0
|
|
20240814,173800,210599445,3005,3005,3005,3005,0
|
|
20240814,173700,210599445,3005,3005,3005,3005,0
|
|
20240814,173600,210599445,3005,3005,3005,3005,0
|
|
20240814,173500,210599445,3005,3005,3005,3005,0
|
|
20240814,173400,210599445,3005,3005,3005,3005,0
|
|
20240814,173300,210599445,3005,3005,3005,3005,0
|
|
20240814,173200,210599445,3005,3005,3005,3005,0
|
|
20240814,173100,210599445,3005,3005,3005,3005,0
|
|
20240814,173000,210599445,3005,3005,3005,3005,0
|
|
20240814,172900,210599445,3005,3005,3005,3005,0
|
|
20240814,172800,210599445,3005,3005,3005,3005,0
|
|
20240814,172700,210599445,3005,3005,3005,3005,0
|
|
20240814,172600,210599445,3005,3005,3005,3005,0
|
|
20240814,172500,210599445,3005,3005,3005,3005,0
|
|
20240814,172400,210599445,3005,3005,3005,3005,0
|
|
20240814,172300,210599445,3005,3005,3005,3005,0
|
|
20240814,172200,210599445,3005,3005,3005,3005,0
|
|
20240814,172100,210599445,3005,3005,3005,3005,0
|
|
20240814,172000,210599445,3005,3005,3005,3005,0
|
|
20240814,171900,210599445,3005,3005,3005,3005,0
|
|
20240814,171800,210599445,3005,3005,3005,3005,0
|
|
20240814,171700,210599445,3005,3005,3005,3005,0
|
|
20240814,171600,210599445,3005,3005,3005,3005,0
|
|
20240814,171500,210599445,3005,3005,3005,3005,1362
|
|
20240814,171400,210599445,3005,3005,3005,3005,0
|
|
20240814,171300,210599445,3005,3005,3005,3005,0
|
|
20240814,171200,210599445,3005,3005,3005,3005,0
|
|
20240814,171100,210599445,3005,3005,3005,3005,0
|
|
20240814,171000,210599445,3005,3005,3005,3005,0
|
|
20240814,170900,210599445,3005,3005,3005,3005,0
|
|
20240814,170800,210599445,3005,3005,3005,3005,0
|
|
20240814,170700,210599445,3005,3005,3005,3005,0
|
|
20240814,170600,210599445,3005,3005,3005,3005,0
|
|
20240814,170500,210599445,3005,3005,3005,3005,0
|
|
20240814,170400,210599445,3005,3005,3005,3005,0
|
|
20240814,170300,210599445,3005,3005,3005,3005,0
|
|
20240814,170200,210599445,3005,3005,3005,3005,0
|
|
20240814,170100,210599445,3005,3005,3005,3005,0
|
|
20240814,170000,210599445,3005,3005,3005,3005,0
|
|
20240814,165900,210599445,3005,3005,3005,3005,0
|
|
20240814,165800,210599445,3005,3005,3005,3005,0
|
|
20240814,165700,210599445,3005,3005,3005,3005,0
|
|
20240814,165600,210599445,3005,3005,3005,3005,0
|
|
20240814,165500,210599445,3005,3005,3005,3005,0
|
|
20240814,165400,210599445,3005,3005,3005,3005,0
|
|
20240814,165300,210599445,3005,3005,3005,3005,0
|
|
20240814,165200,210599445,3005,3005,3005,3005,0
|
|
20240814,165100,210599445,3005,3005,3005,3005,0
|
|
20240814,165000,210599445,3005,3005,3005,3005,0
|
|
20240814,164900,210599445,3005,3005,3005,3005,0
|
|
20240814,164800,210599445,3005,3005,3005,3005,0
|
|
20240814,164700,210599445,3005,3005,3005,3005,0
|
|
20240814,164600,210599445,3005,3005,3005,3005,0
|
|
20240814,164500,210599445,3005,3005,3005,3005,1362
|
|
20240814,164400,210599445,3005,3005,3005,3005,0
|
|
20240814,164300,210599445,3005,3005,3005,3005,0
|
|
20240814,164200,210599445,3005,3005,3005,3005,0
|
|
20240814,164100,210599445,3005,3005,3005,3005,0
|
|
20240814,164000,210599445,3005,3005,3005,3005,0
|
|
20240814,163900,210599445,3005,3005,3005,3005,0
|
|
20240814,163800,210599445,3005,3005,3005,3005,0
|
|
20240814,163700,210599445,3005,3005,3005,3005,0
|
|
20240814,163600,210599445,3005,3005,3005,3005,0
|
|
20240814,163500,210599445,3005,3005,3005,3005,0
|
|
20240814,163400,210599445,3005,3005,3005,3005,0
|
|
20240814,163300,210599445,3005,3005,3005,3005,0
|
|
20240814,163200,210599445,3005,3005,3005,3005,0
|
|
20240814,163100,210599445,3005,3005,3005,3005,0
|
|
20240814,163000,210599445,3005,3005,3005,3005,0
|
|
20240814,162900,210599445,3005,3005,3005,3005,0
|
|
20240814,162800,210599445,3005,3005,3005,3005,0
|
|
20240814,162700,210599445,3005,3005,3005,3005,0
|
|
20240814,162600,210599445,3005,3005,3005,3005,0
|
|
20240814,162500,210599445,3005,3005,3005,3005,0
|
|
20240814,162400,210599445,3005,3005,3005,3005,0
|
|
20240814,162300,210599445,3005,3005,3005,3005,0
|
|
20240814,162200,210599445,3005,3005,3005,3005,0
|
|
20240814,162100,210599445,3005,3005,3005,3005,0
|
|
20240814,162000,210599445,3005,3005,3005,3005,0
|
|
20240814,161900,210599445,3005,3005,3005,3005,0
|
|
20240814,161800,210599445,3005,3005,3005,3005,0
|
|
20240814,161700,210599445,3005,3005,3005,3005,0
|
|
20240814,161600,210599445,3005,3005,3005,3005,0
|
|
20240814,161500,210599445,3005,3005,3005,3005,1362
|
|
20240814,161400,210599445,3005,3005,3005,3005,0
|
|
20240814,161300,210599445,3005,3005,3005,3005,0
|
|
20240814,161200,210599445,3005,3005,3005,3005,0
|
|
20240814,161100,210599445,3005,3005,3005,3005,0
|
|
20240814,161000,210599445,3005,3005,3005,3005,0
|
|
20240814,160900,210599445,3005,3005,3005,3005,0
|
|
20240814,160800,210599445,3005,3005,3005,3005,0
|
|
20240814,160700,210599445,3005,3005,3005,3005,0
|
|
20240814,160600,210599445,3005,3005,3005,3005,0
|
|
20240814,160500,210599445,3005,3005,3005,3005,0
|
|
20240814,160400,210599445,3005,3005,3005,3005,0
|
|
20240814,160300,210599445,3005,3005,3005,3005,0
|
|
20240814,160200,210599445,3005,3005,3005,3005,0
|
|
20240814,160100,210599445,3005,3005,3005,3005,0
|
|
20240814,160000,210599445,3005,3005,3005,3005,0
|
|
20240814,155900,210599445,3005,3005,3005,3005,0
|
|
20240814,155800,210599445,3005,3005,3005,3005,0
|
|
20240814,155700,210599445,3005,3005,3005,3005,0
|
|
20240814,155600,210599445,3005,3005,3005,3005,0
|
|
20240814,155500,210599445,3005,3005,3005,3005,0
|
|
20240814,155400,210599445,3005,3005,3005,3005,0
|
|
20240814,155300,210599445,3005,3005,3005,3005,0
|
|
20240814,155200,210599445,3005,3005,3005,3005,0
|
|
20240814,155100,210599445,3005,3005,3005,3005,0
|
|
20240814,155000,210599445,3005,3005,3005,3005,0
|
|
20240814,154900,210599445,3005,3005,3005,3005,0
|
|
20240814,154800,210599445,3005,3005,3005,3005,0
|
|
20240814,154700,210599445,3005,3005,3005,3005,0
|
|
20240814,154600,210599445,3005,3005,3005,3005,0
|
|
20240814,154500,210599445,3005,3005,3005,3005,1362
|
|
20240814,154400,210599445,3005,3005,3005,3005,0
|
|
20240814,154300,210599445,3005,3005,3005,3005,0
|
|
20240814,154200,210599445,3005,3005,3005,3005,0
|
|
20240814,154100,210599445,3005,3005,3005,3005,0
|
|
20240814,154000,210599445,3005,3005,3005,3005,0
|
|
20240814,153900,210599445,3005,3005,3005,3005,0
|
|
20240814,153800,210599445,3005,3005,3005,3005,0
|
|
20240814,153700,210599445,3005,3005,3005,3005,0
|
|
20240814,153600,210599445,3005,3005,3005,3005,0
|
|
20240814,153500,210599445,3005,3005,3005,3005,0
|
|
20240814,153400,210599445,3005,3005,3005,3005,0
|
|
20240814,153300,210599445,3005,3005,3005,3005,0
|
|
20240814,153200,210599445,3005,3005,3005,3005,0
|
|
20240814,153100,210599445,3005,3005,3005,3005,0
|
|
20240814,153000,210599445,3005,3005,3005,3005,1362
|
|
20240814,152900,206506635,3005,3005,3005,3005,0
|
|
20240814,152800,206506635,3005,3005,3005,3005,0
|
|
20240814,152700,206506635,3005,3005,3005,3005,0
|
|
20240814,152600,206506635,3005,3005,3005,3005,0
|
|
20240814,152500,206506635,3005,3005,3005,3005,0
|
|
20240814,152400,206506635,3005,3005,3005,3005,0
|
|
20240814,152300,206506635,3005,3005,3005,3005,0
|
|
20240814,152200,206506635,3005,3005,3005,3005,0
|
|
20240814,152100,206506635,3005,3005,3005,3005,0
|
|
20240814,152000,206506635,3005,3005,3005,3005,0
|
|
20240814,151900,206506635,3005,3000,3005,3000,2136
|
|
20240814,151800,200097210,3000,3000,3000,3000,7
|
|
20240814,151700,200076210,3000,3000,3000,3000,2
|
|
20240814,151600,200070210,3000,3000,3000,3000,0
|
|
20240814,151500,200070210,3000,3000,3000,3000,0
|
|
20240814,151400,200070210,3000,3000,3000,3000,0
|
|
20240814,151300,200070210,3000,3000,3000,3000,1400
|
|
20240814,151200,195870210,3000,3000,3000,3000,3
|
|
20240814,151100,195861210,3000,3000,3000,3000,1
|
|
20240814,151000,195858210,3000,3000,3000,3000,4
|
|
20240814,150900,195846210,3000,3000,3000,3000,2
|
|
20240814,150800,195840210,2995,3000,3000,2995,680
|
|
20240814,150700,193801210,3000,3000,3000,3000,0
|
|
20240814,150600,193801210,3000,3000,3000,3000,1
|
|
20240814,150500,193798210,3000,3000,3000,3000,1
|
|
20240814,150400,193795210,3000,3000,3000,3000,2
|
|
20240814,150300,193789210,3000,3000,3000,3000,8
|
|
20240814,150200,193765210,3000,3000,3000,3000,1
|
|
20240814,150100,193762210,3000,3000,3000,3000,0
|
|
20240814,150000,193762210,3000,3000,3000,3000,336
|
|
20240814,145900,192754210,2995,2995,2995,2995,496
|
|
20240814,145800,191268690,2995,2995,2995,2995,30
|
|
20240814,145700,191178840,3000,3000,3000,3000,159
|
|
20240814,145600,190701840,3000,3000,3000,3000,162
|
|
20240814,145500,190215840,3000,3000,3000,3000,0
|
|
20240814,145400,190215840,3000,3000,3000,3000,0
|
|
20240814,145300,190215840,3000,3000,3000,3000,0
|
|
20240814,145200,190215840,3000,3000,3000,3000,1
|
|
20240814,145100,190212840,3000,3000,3000,3000,0
|
|
20240814,145000,190212840,3000,3000,3000,3000,0
|
|
20240814,144900,190212840,3000,3000,3000,3000,1
|
|
20240814,144800,190209840,3000,3000,3000,3000,0
|
|
20240814,144700,190209840,3000,3000,3000,3000,26
|
|
20240814,144600,190131840,3000,3000,3000,3000,17
|
|
20240814,144500,190080840,3000,3000,3000,3000,0
|
|
20240814,144400,190080840,3000,3000,3000,3000,0
|
|
20240814,144300,190080840,3000,3000,3000,3000,0
|
|
20240814,144200,190080840,3000,3000,3000,3000,10
|
|
20240814,144100,190050840,3000,3000,3000,3000,1
|
|
20240814,144000,190047840,3000,3000,3000,3000,0
|
|
20240814,143900,190047840,3000,3000,3000,3000,6
|
|
20240814,143800,190029840,3000,3000,3000,3000,4
|
|
20240814,143700,190017840,3000,3000,3000,3000,1
|
|
20240814,143600,190014840,2995,2995,2995,2995,0
|
|
20240814,143500,190014840,2995,2995,2995,2995,0
|
|
20240814,143400,190014840,2995,2995,2995,2995,0
|
|
20240814,143300,190014840,2995,2995,2995,2995,14
|
|
20240814,143200,189972910,3000,3000,3000,3000,0
|
|
20240814,143100,189972910,3000,3000,3000,3000,3
|
|
20240814,143000,189963910,2995,2995,2995,2995,123
|
|
20240814,142900,189595525,2995,2995,2995,2995,0
|
|
20240814,142800,189595525,2995,3000,3000,2995,123
|
|
20240814,142700,189227135,2995,2995,2995,2995,123
|
|
20240814,142600,188858750,2995,2995,2995,2995,123
|
|
20240814,142500,188490365,2995,2995,2995,2995,0
|
|
20240814,142400,188490365,2995,2995,2995,2995,123
|
|
20240814,142300,188121980,2995,2995,2995,2995,123
|
|
20240814,142200,187753595,2995,2995,2995,2995,169
|
|
20240814,142100,187247440,2995,2995,2995,2995,0
|
|
20240814,142000,187247440,2995,2995,2995,2995,240
|
|
20240814,141900,186528640,2995,2995,2995,2995,5
|
|
20240814,141800,186513665,2995,2990,2995,2990,245
|
|
20240814,141700,185780505,2995,2995,2995,2995,1
|
|
20240814,141600,185777510,2995,2995,2995,2995,21
|
|
20240814,141500,185714615,2995,2995,2995,2995,123
|
|
20240814,141400,185346230,2995,2995,2995,2995,134
|
|
20240814,141300,184944900,2995,2995,2995,2995,666
|
|
20240814,141200,182950230,2995,2995,2995,2995,292
|
|
20240814,141100,182075690,2995,2995,2995,2995,0
|
|
20240814,141000,182075690,2995,2990,2995,2990,791
|
|
20240814,140900,179707260,2995,2995,2995,2990,110
|
|
20240814,140800,179378035,2990,2995,2995,2990,147
|
|
20240814,140700,178938385,2995,2995,2995,2990,325
|
|
20240814,140600,177965625,2995,2995,2995,2990,337
|
|
20240814,140500,176956925,2995,2995,2995,2995,2
|
|
20240814,140400,176950935,2990,2995,2995,2990,125
|
|
20240814,140300,176577175,2995,2995,2995,2990,125
|
|
20240814,140200,176203410,2995,2990,2995,2990,134
|
|
20240814,140100,175802695,2995,2995,2995,2990,137
|
|
20240814,140000,175392995,2995,2990,2995,2990,17
|
|
20240814,135900,175342155,2990,2990,2990,2990,137
|
|
20240814,135800,174932525,2990,2990,2990,2990,137
|
|
20240814,135700,174522895,2990,2990,2995,2990,155
|
|
20240814,135600,174059430,2995,2995,2995,2990,35
|
|
20240814,135500,173954680,2990,2990,2990,2990,152
|
|
20240814,135400,173500200,2995,2990,2995,2990,138
|
|
20240814,135300,173087575,2990,2990,2990,2990,5152
|
|
20240814,135200,157683095,2990,2995,2995,2990,56
|
|
20240814,135100,157515450,2995,2990,2995,2990,156
|
|
20240814,135000,157048985,2995,2990,2995,2990,289
|
|
20240814,134900,156184120,2990,2990,2990,2990,137
|
|
20240814,134800,155774490,2990,2990,2995,2990,34
|
|
20240814,134700,155672805,2990,2995,2995,2990,144
|
|
20240814,134600,155242210,2990,2990,2990,2990,152
|
|
20240814,134500,154787730,2990,2990,2995,2990,437
|
|
20240814,134400,153479600,2990,2990,2990,2990,129
|
|
20240814,134300,153093890,2995,2995,2995,2990,209
|
|
20240814,134200,152468905,2990,2990,2990,2990,123
|
|
20240814,134100,152101135,2995,2990,2995,2990,125
|
|
20240814,134000,151727375,2990,2990,2990,2990,0
|
|
20240814,133900,151727375,2990,2995,2995,2990,133
|
|
20240814,133800,151329655,2990,2990,2990,2990,123
|
|
20240814,133700,150961885,2995,2995,2995,2995,91
|
|
20240814,133600,150689340,2995,2995,2995,2995,123
|
|
20240814,133500,150320955,3000,3000,3000,3000,0
|
|
20240814,133400,150320955,3000,2995,3000,2995,125
|
|
20240814,133300,149946570,3000,2995,3000,2995,133
|
|
20240814,133200,149548185,2995,2995,2995,2995,122
|
|
20240814,133100,149182795,3000,3000,3000,3000,2
|
|
20240814,133000,149176795,2995,2995,2995,2995,123
|
|
20240814,132900,148808410,2995,2995,2995,2995,123
|
|
20240814,132800,148440025,2995,2995,2995,2995,123
|
|
20240814,132700,148071640,2995,2995,2995,2995,50
|
|
20240814,132600,147921890,2995,2995,3000,2995,133
|
|
20240814,132500,147523550,2995,3000,3000,2995,84
|
|
20240814,132400,147271870,3000,2995,3000,2995,127
|
|
20240814,132300,146891485,2995,2995,2995,2995,0
|
|
20240814,132200,146891485,2995,3000,3000,2995,136
|
|
20240814,132100,146484100,2995,2995,2995,2995,123
|
|
20240814,132000,146115715,3000,2995,3000,2995,185
|
|
20240814,131900,145561560,3000,2995,3000,2995,14
|
|
20240814,131800,145519610,2995,2995,2995,2995,123
|
|
20240814,131700,145151225,2995,3000,3000,2995,248
|
|
20240814,131600,144407840,3000,2995,3000,2995,125
|
|
20240814,131500,144033455,3000,3000,3000,3000,18
|
|
20240814,131400,143979455,2995,2995,2995,2995,156
|
|
20240814,131300,143512235,2995,2995,2995,2995,123
|
|
20240814,131200,143143850,2995,2995,2995,2995,123
|
|
20240814,131100,142775465,2995,2995,2995,2995,123
|
|
20240814,131000,142407080,3000,3000,3000,3000,0
|
|
20240814,130900,142407080,3000,3000,3000,2995,125
|
|
20240814,130800,142032695,3000,2995,3000,2995,124
|
|
20240814,130700,141661310,2995,2990,2995,2990,528
|
|
20240814,130600,140080565,2995,2995,2995,2995,22
|
|
20240814,130500,140014675,2990,2990,2990,2990,123
|
|
20240814,130400,139646905,2990,2990,2990,2990,123
|
|
20240814,130300,139279135,2990,2990,2990,2990,169
|
|
20240814,130200,138773825,2990,2990,2990,2990,0
|
|
20240814,130100,138773825,2990,2990,2990,2990,123
|
|
20240814,130000,138406055,2990,2990,2990,2990,123
|
|
20240814,125900,138038285,2990,2990,2990,2990,122
|
|
20240814,125800,137673505,2990,2990,2990,2990,0
|
|
20240814,125700,137673505,2990,2990,2990,2990,123
|
|
20240814,125600,137305735,2990,2990,2990,2990,123
|
|
20240814,125500,136937965,2990,2990,2990,2990,123
|
|
20240814,125400,136570195,2990,2990,2990,2990,1
|
|
20240814,125300,136567205,2990,2990,2990,2990,123
|
|
20240814,125200,136199435,2990,2990,2990,2990,123
|
|
20240814,125100,135831665,2990,2990,2990,2990,123
|
|
20240814,125000,135463895,2995,2995,2995,2995,40
|
|
20240814,124900,135344095,2990,2990,2990,2990,123
|
|
20240814,124800,134976325,2990,2995,2995,2990,125
|
|
20240814,124700,134602565,2990,2995,2995,2990,1465
|
|
20240814,124600,130222195,2995,2990,2995,2990,125
|
|
20240814,124500,129848435,2990,2990,2990,2990,0
|
|
20240814,124400,129848435,2990,2990,2990,2990,123
|
|
20240814,124300,129480665,2990,2990,2990,2990,122
|
|
20240814,124200,129115885,2995,2990,2995,2990,124
|
|
20240814,124100,128745120,2990,2990,2990,2990,0
|
|
20240814,124000,128745120,2990,2990,2990,2990,123
|
|
20240814,123900,128377350,2995,2990,2995,2990,128
|
|
20240814,123800,127994605,2995,2995,2995,2995,80
|
|
20240814,123700,127755005,2990,2990,2990,2990,0
|
|
20240814,123600,127755005,2990,2995,2995,2990,10623
|
|
20240814,123500,95987950,2995,3000,3000,2995,124
|
|
20240814,123400,95616565,2995,2995,3000,2995,841
|
|
20240814,123300,93097760,3000,3000,3000,3000,2
|
|
20240814,123200,93091760,2995,2995,2995,2995,123
|
|
20240814,123100,92723375,2995,2995,2995,2995,123
|
|
20240814,123000,92354990,3000,2995,3000,2995,153
|
|
20240814,122900,91896605,2995,2995,2995,2995,0
|
|
20240814,122800,91896605,2995,2995,2995,2995,123
|
|
20240814,122700,91528220,2995,2995,2995,2995,169
|
|
20240814,122600,91022065,2995,2995,2995,2995,122
|
|
20240814,122500,90656675,2995,2995,2995,2995,0
|
|
20240814,122400,90656675,2995,2995,2995,2995,123
|
|
20240814,122300,90288290,2995,3000,3000,2995,126
|
|
20240814,122200,89910905,2995,2995,2995,2995,123
|
|
20240814,122100,89542520,2995,2995,2995,2995,123
|
|
20240814,122000,89174135,2995,2995,2995,2995,600
|
|
20240814,121900,87377135,2995,3000,3000,2995,233
|
|
20240814,121800,86678800,3000,2995,3000,2995,140
|
|
20240814,121700,86259415,3000,2995,3000,2995,125
|
|
20240814,121600,85885030,3000,3000,3000,3000,6
|
|
20240814,121500,85867030,2995,2995,2995,2995,123
|
|
20240814,121400,85498645,2995,3000,3000,2995,133
|
|
20240814,121300,85100260,2995,2995,2995,2995,123
|
|
20240814,121200,84731875,2995,2995,2995,2995,0
|
|
20240814,121100,84731875,2995,3000,3000,2995,125
|
|
20240814,121000,84357495,2995,3000,3000,2995,157
|
|
20240814,120900,83887105,2995,2995,2995,2995,223
|
|
20240814,120800,83219220,2995,3000,3000,2995,301
|
|
20240814,120700,82317720,2995,2995,2995,2995,123
|
|
20240814,120600,81949335,2995,2995,2995,2995,123
|
|
20240814,120500,81580950,2995,2995,2995,2995,123
|
|
20240814,120400,81212565,3000,3000,3000,3000,0
|
|
20240814,120300,81212565,3000,2995,3000,2995,145
|
|
20240814,120200,80778180,2995,2995,2995,2995,123
|
|
20240814,120100,80409795,2995,3000,3000,2995,124
|
|
20240814,120000,80038410,2995,2995,2995,2995,0
|
|
20240814,115900,80038410,2995,2995,2995,2995,123
|
|
20240814,115800,79670025,2995,2995,2995,2995,123
|
|
20240814,115700,79301640,2995,2995,2995,2995,123
|
|
20240814,115600,78933255,2995,2995,2995,2995,123
|
|
20240814,115500,78564870,2995,2995,2995,2995,0
|
|
20240814,115400,78564870,2995,2995,2995,2995,169
|
|
20240814,115300,78058715,2995,3000,3000,2995,137
|
|
20240814,115200,77648325,3000,2995,3000,2995,168
|
|
20240814,115100,77144940,2995,2995,2995,2995,0
|
|
20240814,115000,77144940,2995,2995,2995,2995,223
|
|
20240814,114900,76477055,2995,3000,3000,2995,124
|
|
20240814,114800,76105670,2995,2995,2995,2995,123
|
|
20240814,114700,75737285,3000,3000,3000,3000,2
|
|
20240814,114600,75731285,2995,2995,3000,2995,509
|
|
20240814,114500,74206580,3000,2995,3000,2995,273
|
|
20240814,114400,73388195,3000,2995,3000,2995,125
|
|
20240814,114300,73013810,3000,3000,3000,3000,13
|
|
20240814,114200,72974810,2995,2995,2995,2995,123
|
|
20240814,114100,72606425,2995,2995,2995,2995,123
|
|
20240814,114000,72238040,2995,2995,2995,2995,123
|
|
20240814,113900,71869655,2995,2995,2995,2995,0
|
|
20240814,113800,71869655,2995,3000,3000,2995,238
|
|
20240814,113700,71156270,2995,2995,2995,2995,122
|
|
20240814,113600,70790880,2995,2995,2995,2995,123
|
|
20240814,113500,70422495,2995,2995,2995,2995,0
|
|
20240814,113400,70422495,2995,3000,3000,2995,147
|
|
20240814,113300,69982110,3000,2995,3000,2995,206
|
|
20240814,113200,69364725,3000,2995,3000,2995,124
|
|
20240814,113100,68993340,2995,2995,2995,2995,0
|
|
20240814,113000,68993340,2995,3000,3000,2995,129
|
|
20240814,112900,68606955,2995,2995,2995,2995,123
|
|
20240814,112800,68238570,2995,3000,3000,2995,350
|
|
20240814,112700,67189185,2995,2995,2995,2995,123
|
|
20240814,112600,66820800,2995,2995,2995,2995,46
|
|
20240814,112500,66683030,2995,2995,2995,2995,123
|
|
20240814,112400,66314645,2995,2995,2995,2995,123
|
|
20240814,112300,65946260,3000,2995,3000,2995,124
|
|
20240814,112200,65574875,3000,3000,3000,3000,148
|
|
20240814,112100,65130875,2995,2995,2995,2995,122
|
|
20240814,112000,64765485,3000,2995,3000,2995,127
|
|
20240814,111900,64385100,3000,2995,3000,2995,156
|
|
20240814,111800,63917715,2995,2995,2995,2995,0
|
|
20240814,111700,63917715,2995,3000,3000,2995,144
|
|
20240814,111600,63486330,2995,2995,2995,2995,123
|
|
20240814,111500,63117945,2995,2995,2995,2995,123
|
|
20240814,111400,62749560,2995,2995,2995,2995,0
|
|
20240814,111300,62749560,2995,3000,3000,2995,522
|
|
20240814,111200,61185175,3000,3000,3000,2995,165
|
|
20240814,111100,60690790,3000,3000,3000,2995,148
|
|
20240814,111000,60247415,3000,3000,3000,3000,110
|
|
20240814,110900,59917415,2995,3000,3000,2995,127
|
|
20240814,110800,59537030,3000,2995,3000,2995,124
|
|
20240814,110700,59165645,2995,2995,2995,2995,123
|
|
20240814,110600,58797260,3000,3000,3000,3000,28
|
|
20240814,110500,58713260,2995,2995,2995,2995,123
|
|
20240814,110400,58344875,2995,3000,3000,2995,322
|
|
20240814,110300,57379485,3000,2995,3000,2995,153
|
|
20240814,110200,56921100,2995,2995,2995,2995,123
|
|
20240814,110100,56552715,3000,3000,3000,3000,0
|
|
20240814,110000,56552715,3000,2995,3000,2995,129
|
|
20240814,105900,56166330,2995,2995,2995,2995,123
|
|
20240814,105800,55797945,3000,2995,3000,2995,129
|
|
20240814,105700,55411560,3000,3000,3000,3000,114
|
|
20240814,105600,55069560,2995,3000,3000,2995,135
|
|
20240814,105500,54665175,2995,3000,3000,2995,127
|
|
20240814,105400,54284790,3000,2995,3000,2995,126
|
|
20240814,105300,53907405,3000,3000,3000,3000,1
|
|
20240814,105200,53904405,3000,2995,3000,2995,124
|
|
20240814,105100,53533020,3000,3000,3000,2995,132
|
|
20240814,105000,53137635,2995,2995,2995,2995,123
|
|
20240814,104900,52769250,2995,2995,2995,2995,0
|
|
20240814,104800,52769250,2995,2995,2995,2995,122
|
|
20240814,104700,52403860,2995,3000,3000,2995,473
|
|
20240814,104600,50985475,2995,2995,2995,2995,123
|
|
20240814,104500,50617090,3000,3000,3000,3000,1
|
|
20240814,104400,50614090,2995,2995,2995,2995,123
|
|
20240814,104300,50245705,3000,3000,3000,2995,163
|
|
20240814,104200,49757320,2995,2995,2995,2995,123
|
|
20240814,104100,49388935,2995,2995,2995,2995,0
|
|
20240814,104000,49388935,2995,2995,2995,2995,123
|
|
20240814,103900,49020550,2995,3000,3000,2995,124
|
|
20240814,103800,48649165,2995,3000,3000,2995,470
|
|
20240814,103700,47239780,2995,2995,2995,2995,146
|
|
20240814,103600,46802510,3000,3000,3000,3000,10
|
|
20240814,103500,46772510,2995,2995,2995,2995,123
|
|
20240814,103400,46404125,3000,2995,3000,2995,224
|
|
20240814,103300,45733240,3000,3000,3000,3000,76
|
|
20240814,103200,45505240,3000,3000,3000,3000,25
|
|
20240814,103100,45430240,2995,3000,3000,2995,125
|
|
20240814,103000,45055855,2995,2995,3000,2995,138
|
|
20240814,102900,44642530,2995,2995,2995,2995,123
|
|
20240814,102800,44274145,2995,2995,2995,2995,0
|
|
20240814,102700,44274145,2995,3000,3000,2995,124
|
|
20240814,102600,43902760,2995,3000,3000,2995,126
|
|
20240814,102500,43525375,2995,2995,2995,2995,123
|
|
20240814,102400,43156990,3000,3000,3000,3000,9
|
|
20240814,102300,43129990,2995,3000,3000,2995,125
|
|
20240814,102200,42755605,3000,2995,3000,2995,167
|
|
20240814,102100,42255220,3000,2995,3000,2995,128
|
|
20240814,102000,41871835,3000,3000,3000,3000,10
|
|
20240814,101900,41841835,3000,3005,3005,3000,26
|
|
20240814,101800,41763830,3000,3000,3000,3000,123
|
|
20240814,101700,41394830,3000,3000,3005,3000,1228
|
|
20240814,101600,37710820,3000,3000,3000,3000,500
|
|
20240814,101500,36210820,3000,3000,3000,3000,122
|
|
20240814,101400,35844820,3000,3000,3000,3000,123
|
|
20240814,101300,35475820,3000,3005,3005,3000,124
|
|
20240814,101200,35103815,3005,3000,3005,3000,278
|
|
20240814,101100,34269300,3005,3005,3005,3005,2
|
|
20240814,101000,34263290,3000,3000,3000,3000,123
|
|
20240814,100900,33894290,3000,3000,3000,3000,123
|
|
20240814,100800,33525290,3000,3000,3000,3000,123
|
|
20240814,100700,33156290,3005,3005,3005,3005,10
|
|
20240814,100600,33126240,3005,3005,3005,3005,0
|
|
20240814,100500,33126240,3005,3005,3005,3005,23
|
|
20240814,100400,33057125,3000,2995,3000,2995,3850
|
|
20240814,100300,21514270,3000,3000,3000,3000,6
|
|
20240814,100200,21496270,2995,3000,3000,2995,416
|
|
20240814,100100,20250275,3000,3000,3000,3000,15
|
|
20240814,100000,20205275,3000,3000,3000,3000,0
|
|
20240814,095900,20205275,3000,3000,3000,3000,4
|
|
20240814,095800,20193275,3000,3000,3000,3000,13
|
|
20240814,095700,20154275,3000,3000,3000,3000,115
|
|
20240814,095600,19809275,3000,3000,3000,3000,0
|
|
20240814,095500,19809275,3000,3000,3000,3000,1
|
|
20240814,095400,19806275,3000,3000,3000,3000,1
|
|
20240814,095300,19803275,3000,3000,3000,3000,3
|
|
20240814,095200,19794275,3000,3000,3000,3000,12
|
|
20240814,095100,19758275,3000,3000,3000,3000,1
|
|
20240814,095000,19755275,3000,3000,3000,3000,33
|
|
20240814,094900,19656275,3000,3000,3000,3000,9
|
|
20240814,094800,19629275,3000,3000,3000,3000,0
|
|
20240814,094700,19629275,3000,3000,3000,3000,0
|
|
20240814,094600,19629275,3000,3000,3000,3000,42
|
|
20240814,094500,19503275,3000,3000,3000,3000,24
|
|
20240814,094400,19431275,3000,3000,3000,3000,2
|
|
20240814,094300,19425275,3000,3000,3000,3000,20
|
|
20240814,094200,19365275,3000,3000,3000,3000,123
|
|
20240814,094100,18996275,3000,3000,3000,3000,60
|
|
20240814,094000,18816275,3005,3000,3005,3000,111
|
|
20240814,093900,18483245,3000,3000,3000,3000,1681
|
|
20240814,093800,13440245,3000,3000,3000,3000,234
|
|
20240814,093700,12738245,3000,3000,3000,3000,19
|
|
20240814,093600,12681245,3000,3000,3000,3000,283
|
|
20240814,093500,11832245,3000,3000,3000,3000,8
|
|
20240814,093400,11808245,3000,3000,3000,3000,501
|
|
20240814,093300,10305245,3000,3000,3000,3000,3
|
|
20240814,093200,10296245,3000,3000,3000,3000,0
|
|
20240814,093100,10296245,3000,2995,3000,2995,226
|
|
20240814,093000,9618255,3000,3000,3000,3000,10
|
|
20240814,092900,9588255,3000,3000,3000,3000,104
|
|
20240814,092800,9276255,3000,3000,3000,3000,25
|
|
20240814,092700,9201255,3000,3000,3000,3000,0
|
|
20240814,092600,9201255,3000,3000,3000,3000,3
|
|
20240814,092500,9192255,3000,3000,3000,3000,0
|
|
20240814,092400,9192255,3000,3000,3000,3000,13
|
|
20240814,092300,9153255,3000,3000,3000,3000,169
|
|
20240814,092200,8646255,3000,3000,3000,3000,34
|
|
20240814,092100,8544255,3000,3000,3000,3000,50
|
|
20240814,092000,8394255,3000,3000,3000,3000,108
|
|
20240814,091900,8070255,3005,3005,3005,3005,2
|
|
20240814,091800,8064245,3000,3000,3000,3000,470
|
|
20240814,091700,6654245,3000,3000,3000,3000,0
|
|
20240814,091600,6654245,3000,3000,3005,3000,503
|
|
20240814,091500,5145235,3005,3005,3005,3005,0
|
|
20240814,091400,5145235,3005,3000,3005,3000,167
|
|
20240814,091300,4644230,3005,3005,3005,3005,0
|
|
20240814,091200,4644230,3005,3005,3005,3005,2
|
|
20240814,091100,4638220,3005,3005,3005,3005,510
|
|
20240814,091000,3105670,3005,3005,3005,3005,2
|
|
20240814,090900,3099660,3005,3005,3005,3005,40
|
|
20240814,090800,2979460,3005,3005,3005,3005,0
|
|
20240814,090700,2979460,3005,3005,3005,3005,0
|
|
20240814,090600,2979460,3005,3005,3005,3005,4
|
|
20240814,090500,2967440,3005,3005,3005,3005,2
|
|
20240814,090400,2961430,3005,3005,3005,3005,13
|
|
20240814,090300,2922365,3005,3005,3005,3005,0
|
|
20240814,090200,2922365,3005,3000,3005,3000,311
|
|
20240814,090100,1989310,3005,3005,3005,3005,0
|
|
20240814,090000,1989310,3005,3005,3005,3005,662
|