605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,190200,128341505,2285,2285,2285,2285,1003
|
|
20240715,190100,128341505,2285,2285,2285,2285,0
|
|
20240715,190000,128341505,2285,2285,2285,2285,0
|
|
20240715,185900,128341505,2285,2285,2285,2285,0
|
|
20240715,185800,128341505,2285,2285,2285,2285,0
|
|
20240715,185700,128341505,2285,2285,2285,2285,0
|
|
20240715,185600,128341505,2285,2285,2285,2285,0
|
|
20240715,185500,128341505,2285,2285,2285,2285,0
|
|
20240715,185400,128341505,2285,2285,2285,2285,0
|
|
20240715,185300,128341505,2285,2285,2285,2285,0
|
|
20240715,185200,128341505,2285,2285,2285,2285,0
|
|
20240715,185100,128341505,2285,2285,2285,2285,0
|
|
20240715,185000,128341505,2285,2285,2285,2285,0
|
|
20240715,184900,128341505,2285,2285,2285,2285,0
|
|
20240715,184800,128341505,2285,2285,2285,2285,0
|
|
20240715,184700,128341505,2285,2285,2285,2285,0
|
|
20240715,184600,128341505,2285,2285,2285,2285,0
|
|
20240715,184500,128341505,2285,2285,2285,2285,0
|
|
20240715,184400,128341505,2285,2285,2285,2285,0
|
|
20240715,184300,128341505,2285,2285,2285,2285,0
|
|
20240715,184200,128341505,2285,2285,2285,2285,0
|
|
20240715,184100,128341505,2285,2285,2285,2285,0
|
|
20240715,184000,128341505,2285,2285,2285,2285,0
|
|
20240715,183900,128341505,2285,2285,2285,2285,0
|
|
20240715,183800,128341505,2285,2285,2285,2285,0
|
|
20240715,183700,128341505,2285,2285,2285,2285,0
|
|
20240715,183600,128341505,2285,2285,2285,2285,0
|
|
20240715,183500,128341505,2285,2285,2285,2285,0
|
|
20240715,183400,128341505,2285,2285,2285,2285,0
|
|
20240715,183300,128341505,2285,2285,2285,2285,0
|
|
20240715,183200,128341505,2285,2285,2285,2285,1003
|
|
20240715,183100,128341505,2285,2285,2285,2285,0
|
|
20240715,183000,128341505,2285,2285,2285,2285,0
|
|
20240715,182900,128341505,2285,2285,2285,2285,0
|
|
20240715,182800,128341505,2285,2285,2285,2285,0
|
|
20240715,182700,128341505,2285,2285,2285,2285,0
|
|
20240715,182600,128341505,2285,2285,2285,2285,0
|
|
20240715,182500,128341505,2285,2285,2285,2285,0
|
|
20240715,182400,128341505,2285,2285,2285,2285,0
|
|
20240715,182300,128341505,2285,2285,2285,2285,0
|
|
20240715,182200,128341505,2285,2285,2285,2285,0
|
|
20240715,182100,128341505,2285,2285,2285,2285,0
|
|
20240715,182000,128341505,2285,2285,2285,2285,0
|
|
20240715,181900,128341505,2285,2285,2285,2285,0
|
|
20240715,181800,128341505,2285,2285,2285,2285,0
|
|
20240715,181700,128341505,2285,2285,2285,2285,0
|
|
20240715,181600,128341505,2285,2285,2285,2285,0
|
|
20240715,181500,128341505,2285,2285,2285,2285,0
|
|
20240715,181400,128341505,2285,2285,2285,2285,0
|
|
20240715,181300,128341505,2285,2285,2285,2285,0
|
|
20240715,181200,128341505,2285,2285,2285,2285,0
|
|
20240715,181100,128341505,2285,2285,2285,2285,0
|
|
20240715,181000,128341505,2285,2285,2285,2285,0
|
|
20240715,180900,128341505,2285,2285,2285,2285,0
|
|
20240715,180800,128341505,2285,2285,2285,2285,0
|
|
20240715,180700,128341505,2285,2285,2285,2285,0
|
|
20240715,180600,128341505,2285,2285,2285,2285,0
|
|
20240715,180500,128341505,2285,2285,2285,2285,0
|
|
20240715,180400,128341505,2285,2285,2285,2285,0
|
|
20240715,180300,128341505,2285,2285,2285,2285,0
|
|
20240715,180200,128341505,2285,2285,2285,2285,1003
|
|
20240715,180100,128341505,2285,2285,2285,2285,0
|
|
20240715,180000,128341505,2285,2285,2285,2285,0
|
|
20240715,175900,128341505,2285,2285,2285,2285,0
|
|
20240715,175800,128341505,2285,2285,2285,2285,0
|
|
20240715,175700,128341505,2285,2285,2285,2285,0
|
|
20240715,175600,128341505,2285,2285,2285,2285,0
|
|
20240715,175500,128341505,2285,2285,2285,2285,0
|
|
20240715,175400,128341505,2285,2285,2285,2285,0
|
|
20240715,175300,128341505,2285,2285,2285,2285,0
|
|
20240715,175200,128341505,2285,2285,2285,2285,0
|
|
20240715,175100,128341505,2285,2285,2285,2285,0
|
|
20240715,175000,128341505,2285,2285,2285,2285,0
|
|
20240715,174900,128341505,2285,2285,2285,2285,0
|
|
20240715,174800,128341505,2285,2285,2285,2285,0
|
|
20240715,174700,128341505,2285,2285,2285,2285,0
|
|
20240715,174600,128341505,2285,2285,2285,2285,0
|
|
20240715,174500,128341505,2285,2285,2285,2285,0
|
|
20240715,174400,128341505,2285,2285,2285,2285,0
|
|
20240715,174300,128341505,2285,2285,2285,2285,0
|
|
20240715,174200,128341505,2285,2285,2285,2285,0
|
|
20240715,174100,128341505,2285,2285,2285,2285,0
|
|
20240715,174000,128341505,2285,2285,2285,2285,0
|
|
20240715,173900,128341505,2285,2285,2285,2285,0
|
|
20240715,173800,128341505,2285,2285,2285,2285,0
|
|
20240715,173700,128341505,2285,2285,2285,2285,0
|
|
20240715,173600,128341505,2285,2285,2285,2285,0
|
|
20240715,173500,128341505,2285,2285,2285,2285,0
|
|
20240715,173400,128341505,2285,2285,2285,2285,0
|
|
20240715,173300,128341505,2285,2285,2285,2285,0
|
|
20240715,173200,128341505,2285,2285,2285,2285,1003
|
|
20240715,173100,128341505,2285,2285,2285,2285,0
|
|
20240715,173000,128341505,2285,2285,2285,2285,0
|
|
20240715,172900,128341505,2285,2285,2285,2285,0
|
|
20240715,172800,128341505,2285,2285,2285,2285,0
|
|
20240715,172700,128341505,2285,2285,2285,2285,0
|
|
20240715,172600,128341505,2285,2285,2285,2285,0
|
|
20240715,172500,128341505,2285,2285,2285,2285,0
|
|
20240715,172400,128341505,2285,2285,2285,2285,0
|
|
20240715,172300,128341505,2285,2285,2285,2285,0
|
|
20240715,172200,128341505,2285,2285,2285,2285,0
|
|
20240715,172100,128341505,2285,2285,2285,2285,0
|
|
20240715,172000,128341505,2285,2285,2285,2285,0
|
|
20240715,171900,128341505,2285,2285,2285,2285,0
|
|
20240715,171800,128341505,2285,2285,2285,2285,0
|
|
20240715,171700,128341505,2285,2285,2285,2285,0
|
|
20240715,171600,128341505,2285,2285,2285,2285,0
|
|
20240715,171500,128341505,2285,2285,2285,2285,0
|
|
20240715,171400,128341505,2285,2285,2285,2285,0
|
|
20240715,171300,128341505,2285,2285,2285,2285,0
|
|
20240715,171200,128341505,2285,2285,2285,2285,0
|
|
20240715,171100,128341505,2285,2285,2285,2285,0
|
|
20240715,171000,128341505,2285,2285,2285,2285,0
|
|
20240715,170900,128341505,2285,2285,2285,2285,0
|
|
20240715,170800,128341505,2285,2285,2285,2285,0
|
|
20240715,170700,128341505,2285,2285,2285,2285,0
|
|
20240715,170600,128341505,2285,2285,2285,2285,0
|
|
20240715,170500,128341505,2285,2285,2285,2285,0
|
|
20240715,170400,128341505,2285,2285,2285,2285,0
|
|
20240715,170300,128341505,2285,2285,2285,2285,0
|
|
20240715,170200,128341505,2285,2285,2285,2285,1003
|
|
20240715,170100,128341505,2285,2285,2285,2285,0
|
|
20240715,170000,128341505,2285,2285,2285,2285,0
|
|
20240715,165900,128341505,2285,2285,2285,2285,0
|
|
20240715,165800,128341505,2285,2285,2285,2285,0
|
|
20240715,165700,128341505,2285,2285,2285,2285,0
|
|
20240715,165600,128341505,2285,2285,2285,2285,0
|
|
20240715,165500,128341505,2285,2285,2285,2285,0
|
|
20240715,165400,128341505,2285,2285,2285,2285,0
|
|
20240715,165300,128341505,2285,2285,2285,2285,0
|
|
20240715,165200,128341505,2285,2285,2285,2285,0
|
|
20240715,165100,128341505,2285,2285,2285,2285,0
|
|
20240715,165000,128341505,2285,2285,2285,2285,0
|
|
20240715,164900,128341505,2285,2285,2285,2285,0
|
|
20240715,164800,128341505,2285,2285,2285,2285,0
|
|
20240715,164700,128341505,2285,2285,2285,2285,0
|
|
20240715,164600,128341505,2285,2285,2285,2285,0
|
|
20240715,164500,128341505,2285,2285,2285,2285,0
|
|
20240715,164400,128341505,2285,2285,2285,2285,0
|
|
20240715,164300,128341505,2285,2285,2285,2285,0
|
|
20240715,164200,128341505,2285,2285,2285,2285,0
|
|
20240715,164100,128341505,2285,2285,2285,2285,0
|
|
20240715,164000,128341505,2285,2285,2285,2285,0
|
|
20240715,163900,128341505,2285,2285,2285,2285,0
|
|
20240715,163800,128341505,2285,2285,2285,2285,0
|
|
20240715,163700,128341505,2285,2285,2285,2285,0
|
|
20240715,163600,128341505,2285,2285,2285,2285,0
|
|
20240715,163500,128341505,2285,2285,2285,2285,0
|
|
20240715,163400,128341505,2285,2285,2285,2285,0
|
|
20240715,163300,128341505,2285,2285,2285,2285,0
|
|
20240715,163200,128341505,2285,2285,2285,2285,1003
|
|
20240715,163100,128341505,2285,2285,2285,2285,0
|
|
20240715,163000,128341505,2285,2285,2285,2285,0
|
|
20240715,162900,128341505,2285,2285,2285,2285,0
|
|
20240715,162800,128341505,2285,2285,2285,2285,0
|
|
20240715,162700,128341505,2285,2285,2285,2285,0
|
|
20240715,162600,128341505,2285,2285,2285,2285,0
|
|
20240715,162500,128341505,2285,2285,2285,2285,0
|
|
20240715,162400,128341505,2285,2285,2285,2285,0
|
|
20240715,162300,128341505,2285,2285,2285,2285,0
|
|
20240715,162200,128341505,2285,2285,2285,2285,0
|
|
20240715,162100,128341505,2285,2285,2285,2285,0
|
|
20240715,162000,128341505,2285,2285,2285,2285,0
|
|
20240715,161900,128341505,2285,2285,2285,2285,0
|
|
20240715,161800,128341505,2285,2285,2285,2285,0
|
|
20240715,161700,128341505,2285,2285,2285,2285,0
|
|
20240715,161600,128341505,2285,2285,2285,2285,0
|
|
20240715,161500,128341505,2285,2285,2285,2285,0
|
|
20240715,161400,128341505,2285,2285,2285,2285,0
|
|
20240715,161300,128341505,2285,2285,2285,2285,0
|
|
20240715,161200,128341505,2285,2285,2285,2285,0
|
|
20240715,161100,128341505,2285,2285,2285,2285,0
|
|
20240715,161000,128341505,2285,2285,2285,2285,0
|
|
20240715,160900,128341505,2285,2285,2285,2285,0
|
|
20240715,160800,128341505,2285,2285,2285,2285,0
|
|
20240715,160700,128341505,2285,2285,2285,2285,0
|
|
20240715,160600,128341505,2285,2285,2285,2285,0
|
|
20240715,160500,128341505,2285,2285,2285,2285,0
|
|
20240715,160400,128341505,2285,2285,2285,2285,0
|
|
20240715,160300,128341505,2285,2285,2285,2285,0
|
|
20240715,160200,128341505,2285,2285,2285,2285,1003
|
|
20240715,160100,128341505,2285,2285,2285,2285,0
|
|
20240715,160000,128341505,2285,2285,2285,2285,0
|
|
20240715,155900,128341505,2285,2285,2285,2285,0
|
|
20240715,155800,128341505,2285,2285,2285,2285,0
|
|
20240715,155700,128341505,2285,2285,2285,2285,0
|
|
20240715,155600,128341505,2285,2285,2285,2285,0
|
|
20240715,155500,128341505,2285,2285,2285,2285,0
|
|
20240715,155400,128341505,2285,2285,2285,2285,0
|
|
20240715,155300,128341505,2285,2285,2285,2285,0
|
|
20240715,155200,128341505,2285,2285,2285,2285,0
|
|
20240715,155100,128341505,2285,2285,2285,2285,0
|
|
20240715,155000,128341505,2285,2285,2285,2285,0
|
|
20240715,154900,128341505,2285,2285,2285,2285,0
|
|
20240715,154800,128341505,2285,2285,2285,2285,0
|
|
20240715,154700,128341505,2285,2285,2285,2285,0
|
|
20240715,154600,128341505,2285,2285,2285,2285,0
|
|
20240715,154500,128341505,2285,2285,2285,2285,0
|
|
20240715,154400,128341505,2285,2285,2285,2285,0
|
|
20240715,154300,128341505,2285,2285,2285,2285,0
|
|
20240715,154200,128341505,2285,2285,2285,2285,0
|
|
20240715,154100,128341505,2285,2285,2285,2285,0
|
|
20240715,154000,128341505,2285,2285,2285,2285,0
|
|
20240715,153900,128341505,2285,2285,2285,2285,0
|
|
20240715,153800,128341505,2285,2285,2285,2285,0
|
|
20240715,153700,128341505,2285,2285,2285,2285,0
|
|
20240715,153600,128341505,2285,2285,2285,2285,0
|
|
20240715,153500,128341505,2285,2285,2285,2285,0
|
|
20240715,153400,128341505,2285,2285,2285,2285,0
|
|
20240715,153300,128341505,2285,2285,2285,2285,0
|
|
20240715,153200,128341505,2285,2285,2285,2285,1003
|
|
20240715,153100,128341505,2285,2285,2285,2285,0
|
|
20240715,153000,128341505,2285,2285,2285,2285,1003
|
|
20240715,152900,126049650,2280,2280,2280,2280,0
|
|
20240715,152800,126049650,2280,2280,2280,2280,0
|
|
20240715,152700,126049650,2280,2280,2280,2280,0
|
|
20240715,152600,126049650,2280,2280,2280,2280,0
|
|
20240715,152500,126049650,2280,2280,2280,2280,0
|
|
20240715,152400,126049650,2280,2280,2280,2280,0
|
|
20240715,152300,126049650,2280,2280,2280,2280,0
|
|
20240715,152200,126049650,2280,2280,2280,2280,0
|
|
20240715,152100,126049650,2280,2280,2280,2280,0
|
|
20240715,152000,126049650,2280,2280,2280,2280,0
|
|
20240715,151900,126049650,2280,2275,2280,2265,1643
|
|
20240715,151800,122321020,2275,2275,2275,2275,1
|
|
20240715,151700,122318745,2280,2280,2280,2280,5
|
|
20240715,151600,122307345,2280,2280,2280,2280,15
|
|
20240715,151500,122273145,2275,2275,2275,2275,135
|
|
20240715,151400,121966020,2280,2280,2280,2280,13
|
|
20240715,151300,121936380,2280,2280,2280,2280,3
|
|
20240715,151200,121929540,2280,2280,2280,2280,14
|
|
20240715,151100,121897620,2280,2280,2280,2280,0
|
|
20240715,151000,121897620,2280,2280,2280,2280,0
|
|
20240715,150900,121897620,2280,2280,2285,2280,114
|
|
20240715,150800,121637205,2280,2280,2280,2280,387
|
|
20240715,150700,120754845,2285,2285,2285,2285,4
|
|
20240715,150600,120745705,2285,2280,2285,2280,1028
|
|
20240715,150500,118401365,2280,2275,2280,2275,707
|
|
20240715,150400,116791155,2270,2270,2270,2270,0
|
|
20240715,150300,116791155,2270,2270,2270,2270,0
|
|
20240715,150200,116791155,2270,2270,2270,2270,0
|
|
20240715,150100,116791155,2270,2270,2270,2270,0
|
|
20240715,150000,116791155,2270,2270,2270,2270,0
|
|
20240715,145900,116791155,2270,2275,2275,2270,102
|
|
20240715,145800,116559605,2275,2275,2275,2275,232
|
|
20240715,145700,116031805,2275,2275,2275,2275,616
|
|
20240715,145600,114630405,2275,2275,2275,2275,0
|
|
20240715,145500,114630405,2275,2275,2275,2275,1
|
|
20240715,145400,114628130,2275,2275,2275,2275,0
|
|
20240715,145300,114628130,2275,2275,2275,2275,20
|
|
20240715,145200,114582630,2275,2275,2275,2275,0
|
|
20240715,145100,114582630,2275,2275,2275,2275,2
|
|
20240715,145000,114578080,2275,2275,2275,2275,58
|
|
20240715,144900,114446130,2275,2270,2275,2270,2501
|
|
20240715,144800,108761900,2265,2270,2270,2260,507
|
|
20240715,144700,107613510,2265,2265,2265,2265,0
|
|
20240715,144600,107613510,2265,2265,2265,2265,0
|
|
20240715,144500,107613510,2265,2265,2265,2265,0
|
|
20240715,144400,107613510,2265,2265,2265,2265,0
|
|
20240715,144300,107613510,2265,2265,2265,2265,40
|
|
20240715,144200,107522910,2265,2265,2265,2265,0
|
|
20240715,144100,107522910,2265,2265,2265,2265,40
|
|
20240715,144000,107432310,2265,2265,2265,2265,0
|
|
20240715,143900,107432310,2265,2265,2265,2265,1
|
|
20240715,143800,107430045,2265,2270,2270,2265,83
|
|
20240715,143700,107241650,2270,2270,2270,2270,2
|
|
20240715,143600,107237110,2270,2265,2270,2265,309
|
|
20240715,143500,106536595,2265,2265,2265,2265,0
|
|
20240715,143400,106536595,2265,2265,2265,2265,0
|
|
20240715,143300,106536595,2265,2265,2265,2265,0
|
|
20240715,143200,106536595,2265,2265,2265,2265,40
|
|
20240715,143100,106445995,2265,2265,2265,2265,109
|
|
20240715,143000,106199110,2265,2265,2265,2265,0
|
|
20240715,142900,106199110,2265,2265,2265,2265,0
|
|
20240715,142800,106199110,2265,2265,2265,2265,200
|
|
20240715,142700,105746110,2265,2265,2265,2265,0
|
|
20240715,142600,105746110,2265,2265,2265,2265,0
|
|
20240715,142500,105746110,2265,2265,2265,2265,1
|
|
20240715,142400,105743845,2265,2265,2265,2265,64
|
|
20240715,142300,105598885,2265,2265,2265,2265,50
|
|
20240715,142200,105485635,2265,2265,2265,2265,0
|
|
20240715,142100,105485635,2265,2265,2265,2265,0
|
|
20240715,142000,105485635,2265,2265,2265,2265,18
|
|
20240715,141900,105444865,2265,2265,2265,2265,200
|
|
20240715,141800,104991865,2265,2265,2265,2265,0
|
|
20240715,141700,104991865,2265,2270,2270,2265,946
|
|
20240715,141600,102844765,2270,2270,2270,2270,0
|
|
20240715,141500,102844765,2270,2270,2270,2270,0
|
|
20240715,141400,102844765,2270,2270,2270,2270,1
|
|
20240715,141300,102842495,2270,2270,2270,2270,1
|
|
20240715,141200,102840225,2270,2270,2270,2270,55
|
|
20240715,141100,102715375,2265,2265,2265,2265,0
|
|
20240715,141000,102715375,2265,2265,2265,2265,0
|
|
20240715,140900,102715375,2265,2265,2265,2265,0
|
|
20240715,140800,102715375,2265,2265,2265,2265,0
|
|
20240715,140700,102715375,2265,2265,2265,2265,0
|
|
20240715,140600,102715375,2265,2265,2265,2265,0
|
|
20240715,140500,102715375,2265,2265,2265,2265,101
|
|
20240715,140400,102486610,2265,2265,2265,2265,0
|
|
20240715,140300,102486610,2265,2265,2265,2265,0
|
|
20240715,140200,102486610,2265,2265,2265,2265,30
|
|
20240715,140100,102418660,2270,2270,2270,2270,0
|
|
20240715,140000,102418660,2270,2270,2270,2270,86
|
|
20240715,135900,102223440,2270,2270,2270,2270,1
|
|
20240715,135800,102221170,2270,2270,2270,2270,172
|
|
20240715,135700,101830730,2265,2265,2265,2265,0
|
|
20240715,135600,101830730,2265,2265,2265,2265,0
|
|
20240715,135500,101830730,2265,2265,2265,2265,0
|
|
20240715,135400,101830730,2265,2265,2265,2265,30
|
|
20240715,135300,101762780,2265,2265,2265,2265,0
|
|
20240715,135200,101762780,2265,2265,2265,2265,0
|
|
20240715,135100,101762780,2265,2265,2265,2265,0
|
|
20240715,135000,101762780,2265,2265,2265,2265,1
|
|
20240715,134900,101760515,2260,2260,2260,2260,0
|
|
20240715,134800,101760515,2260,2260,2260,2260,0
|
|
20240715,134700,101760515,2260,2260,2260,2260,0
|
|
20240715,134600,101760515,2260,2260,2260,2260,0
|
|
20240715,134500,101760515,2260,2260,2260,2260,46
|
|
20240715,134400,101656555,2270,2265,2270,2265,62
|
|
20240715,134300,101515825,2255,2270,2270,2255,213
|
|
20240715,134200,101033810,2265,2260,2265,2260,5
|
|
20240715,134100,101022490,2265,2265,2265,2265,0
|
|
20240715,134000,101022490,2265,2265,2265,2265,2
|
|
20240715,133900,101017960,2270,2270,2270,2270,0
|
|
20240715,133800,101017960,2270,2265,2270,2265,300
|
|
20240715,133700,100336975,2255,2255,2255,2255,0
|
|
20240715,133600,100336975,2255,2265,2265,2255,7000
|
|
20240715,133500,84548675,2265,2265,2265,2265,0
|
|
20240715,133400,84548675,2265,2265,2265,2265,0
|
|
20240715,133300,84548675,2265,2265,2265,2265,116
|
|
20240715,133200,84285935,2265,2265,2265,2265,0
|
|
20240715,133100,84285935,2265,2265,2265,2265,0
|
|
20240715,133000,84285935,2265,2265,2265,2265,0
|
|
20240715,132900,84285935,2265,2265,2265,2265,4
|
|
20240715,132800,84276875,2265,2265,2265,2265,0
|
|
20240715,132700,84276875,2265,2265,2265,2265,0
|
|
20240715,132600,84276875,2265,2265,2265,2265,0
|
|
20240715,132500,84276875,2265,2265,2265,2265,1
|
|
20240715,132400,84274610,2265,2265,2265,2265,0
|
|
20240715,132300,84274610,2265,2265,2265,2265,9
|
|
20240715,132200,84254225,2265,2265,2265,2265,0
|
|
20240715,132100,84254225,2265,2265,2265,2265,7
|
|
20240715,132000,84238370,2265,2265,2265,2265,1
|
|
20240715,131900,84236105,2265,2265,2265,2265,18
|
|
20240715,131800,84195335,2260,2260,2260,2260,0
|
|
20240715,131700,84195335,2260,2260,2260,2260,0
|
|
20240715,131600,84195335,2260,2260,2260,2260,0
|
|
20240715,131500,84195335,2260,2260,2260,2260,0
|
|
20240715,131400,84195335,2260,2260,2260,2260,0
|
|
20240715,131300,84195335,2260,2260,2260,2260,616
|
|
20240715,131200,82803175,2260,2260,2260,2260,111
|
|
20240715,131100,82552315,2265,2265,2265,2265,50
|
|
20240715,131000,82439065,2265,2265,2265,2265,0
|
|
20240715,130900,82439065,2265,2265,2265,2265,1
|
|
20240715,130800,82436800,2270,2270,2270,2270,0
|
|
20240715,130700,82436800,2270,2270,2270,2270,0
|
|
20240715,130600,82436800,2270,2270,2270,2270,0
|
|
20240715,130500,82436800,2270,2270,2270,2270,7
|
|
20240715,130400,82420910,2270,2270,2270,2270,0
|
|
20240715,130300,82420910,2270,2270,2270,2270,101
|
|
20240715,130200,82191640,2260,2260,2260,2260,0
|
|
20240715,130100,82191640,2260,2260,2260,2260,0
|
|
20240715,130000,82191640,2260,2260,2260,2260,1
|
|
20240715,125900,82189380,2260,2260,2260,2260,0
|
|
20240715,125800,82189380,2260,2260,2260,2260,0
|
|
20240715,125700,82189380,2260,2260,2260,2260,0
|
|
20240715,125600,82189380,2260,2265,2265,2260,240
|
|
20240715,125500,81646730,2265,2265,2265,2265,0
|
|
20240715,125400,81646730,2265,2265,2265,2265,150
|
|
20240715,125300,81306980,2270,2270,2270,2270,0
|
|
20240715,125200,81306980,2270,2270,2270,2270,0
|
|
20240715,125100,81306980,2270,2270,2270,2270,10
|
|
20240715,125000,81284280,2265,2265,2265,2265,0
|
|
20240715,124900,81284280,2265,2265,2265,2265,0
|
|
20240715,124800,81284280,2265,2265,2265,2265,0
|
|
20240715,124700,81284280,2265,2265,2265,2265,0
|
|
20240715,124600,81284280,2265,2265,2265,2265,0
|
|
20240715,124500,81284280,2265,2265,2265,2265,1
|
|
20240715,124400,81282015,2265,2265,2265,2265,0
|
|
20240715,124300,81282015,2265,2265,2265,2265,0
|
|
20240715,124200,81282015,2265,2265,2265,2265,1
|
|
20240715,124100,81279750,2265,2265,2265,2265,0
|
|
20240715,124000,81279750,2265,2270,2270,2265,343
|
|
20240715,123900,80502850,2270,2270,2270,2270,5
|
|
20240715,123800,80491500,2270,2270,2270,2270,0
|
|
20240715,123700,80491500,2270,2270,2270,2270,0
|
|
20240715,123600,80491500,2270,2270,2270,2270,1
|
|
20240715,123500,80489230,2270,2270,2270,2270,90
|
|
20240715,123400,80284930,2270,2270,2270,2270,200
|
|
20240715,123300,79830930,2270,2270,2270,2270,272
|
|
20240715,123200,79213490,2270,2265,2270,2265,754
|
|
20240715,123100,77501925,2265,2265,2265,2265,0
|
|
20240715,123000,77501925,2265,2260,2265,2260,52
|
|
20240715,122900,77384150,2265,2265,2265,2265,359
|
|
20240715,122800,76571015,2265,2265,2265,2265,0
|
|
20240715,122700,76571015,2265,2265,2265,2265,0
|
|
20240715,122600,76571015,2265,2265,2265,2265,0
|
|
20240715,122500,76571015,2265,2265,2265,2265,0
|
|
20240715,122400,76571015,2265,2265,2265,2265,0
|
|
20240715,122300,76571015,2265,2265,2265,2265,5
|
|
20240715,122200,76559690,2265,2265,2265,2265,0
|
|
20240715,122100,76559690,2265,2265,2265,2265,1
|
|
20240715,122000,76557425,2265,2265,2265,2265,0
|
|
20240715,121900,76557425,2265,2265,2265,2265,0
|
|
20240715,121800,76557425,2265,2265,2265,2265,0
|
|
20240715,121700,76557425,2265,2265,2265,2265,0
|
|
20240715,121600,76557425,2265,2265,2265,2265,0
|
|
20240715,121500,76557425,2265,2265,2265,2265,0
|
|
20240715,121400,76557425,2265,2265,2265,2265,0
|
|
20240715,121300,76557425,2265,2265,2265,2265,0
|
|
20240715,121200,76557425,2265,2265,2265,2265,0
|
|
20240715,121100,76557425,2265,2265,2265,2265,48
|
|
20240715,121000,76448705,2260,2260,2260,2260,0
|
|
20240715,120900,76448705,2260,2260,2260,2260,0
|
|
20240715,120800,76448705,2260,2260,2260,2260,0
|
|
20240715,120700,76448705,2260,2260,2260,2260,0
|
|
20240715,120600,76448705,2260,2260,2260,2260,3
|
|
20240715,120500,76441925,2260,2260,2260,2260,0
|
|
20240715,120400,76441925,2260,2260,2260,2260,0
|
|
20240715,120300,76441925,2260,2260,2260,2260,0
|
|
20240715,120200,76441925,2260,2260,2260,2260,0
|
|
20240715,120100,76441925,2260,2260,2260,2260,0
|
|
20240715,120000,76441925,2260,2260,2260,2260,0
|
|
20240715,115900,76441925,2260,2260,2260,2260,1092
|
|
20240715,115800,73974005,2260,2260,2260,2260,0
|
|
20240715,115700,73974005,2260,2260,2260,2260,0
|
|
20240715,115600,73974005,2260,2260,2260,2260,1
|
|
20240715,115500,73971745,2260,2255,2260,2255,590
|
|
20240715,115400,72641275,2250,2250,2250,2250,283
|
|
20240715,115300,72004525,2260,2260,2260,2260,0
|
|
20240715,115200,72004525,2260,2260,2260,2260,29
|
|
20240715,115100,71938985,2260,2260,2260,2260,1093
|
|
20240715,115000,69468805,2260,2260,2260,2260,1
|
|
20240715,114900,69466545,2260,2260,2260,2260,1
|
|
20240715,114800,69464285,2255,2255,2255,2255,886
|
|
20240715,114700,67466355,2255,2255,2255,2255,887
|
|
20240715,114600,65466170,2260,2260,2260,2260,884
|
|
20240715,114500,63468330,2260,2260,2260,2260,884
|
|
20240715,114400,61470490,2260,2265,2265,2260,440
|
|
20240715,114300,60475985,2270,2270,2270,2270,0
|
|
20240715,114200,60475985,2270,2265,2270,2265,680
|
|
20240715,114100,58935555,2265,2265,2265,2265,0
|
|
20240715,114000,58935555,2265,2265,2265,2265,292
|
|
20240715,113900,58274175,2265,2265,2265,2265,0
|
|
20240715,113800,58274175,2265,2265,2265,2265,0
|
|
20240715,113700,58274175,2265,2265,2265,2265,0
|
|
20240715,113600,58274175,2265,2265,2265,2265,100
|
|
20240715,113500,58047675,2265,2265,2265,2265,0
|
|
20240715,113400,58047675,2265,2265,2265,2265,0
|
|
20240715,113300,58047675,2265,2265,2265,2265,0
|
|
20240715,113200,58047675,2265,2260,2265,2260,2
|
|
20240715,113100,58043150,2265,2265,2265,2265,0
|
|
20240715,113000,58043150,2265,2265,2265,2265,0
|
|
20240715,112900,58043150,2265,2265,2265,2265,200
|
|
20240715,112800,57590150,2265,2265,2265,2265,0
|
|
20240715,112700,57590150,2265,2265,2265,2265,48
|
|
20240715,112600,57481430,2260,2260,2260,2260,0
|
|
20240715,112500,57481430,2260,2260,2260,2260,0
|
|
20240715,112400,57481430,2260,2260,2260,2260,36
|
|
20240715,112300,57400070,2260,2260,2260,2260,0
|
|
20240715,112200,57400070,2260,2260,2260,2260,1
|
|
20240715,112100,57397810,2265,2265,2265,2265,1
|
|
20240715,112000,57395545,2265,2265,2265,2265,56
|
|
20240715,111900,57268705,2260,2260,2260,2260,0
|
|
20240715,111800,57268705,2260,2260,2260,2260,0
|
|
20240715,111700,57268705,2260,2260,2260,2260,0
|
|
20240715,111600,57268705,2260,2260,2260,2260,0
|
|
20240715,111500,57268705,2260,2260,2260,2260,0
|
|
20240715,111400,57268705,2260,2255,2260,2255,550
|
|
20240715,111300,56028440,2255,2265,2265,2255,3999
|
|
20240715,111200,46999525,2265,2265,2265,2265,0
|
|
20240715,111100,46999525,2265,2265,2265,2265,0
|
|
20240715,111000,46999525,2265,2265,2265,2265,76
|
|
20240715,110900,46827385,2260,2260,2260,2260,5
|
|
20240715,110800,46816085,2260,2260,2260,2260,1
|
|
20240715,110700,46813825,2265,2265,2265,2265,10
|
|
20240715,110600,46791175,2260,2260,2260,2260,0
|
|
20240715,110500,46791175,2260,2260,2260,2260,0
|
|
20240715,110400,46791175,2260,2260,2260,2260,0
|
|
20240715,110300,46791175,2260,2260,2260,2260,0
|
|
20240715,110200,46791175,2260,2260,2260,2260,0
|
|
20240715,110100,46791175,2260,2260,2260,2260,0
|
|
20240715,110000,46791175,2260,2260,2260,2260,0
|
|
20240715,105900,46791175,2260,2260,2260,2260,0
|
|
20240715,105800,46791175,2260,2265,2265,2260,712
|
|
20240715,105700,45178500,2265,2265,2265,2265,153
|
|
20240715,105600,44831955,2270,2270,2270,2270,1
|
|
20240715,105500,44829685,2270,2270,2270,2270,0
|
|
20240715,105400,44829685,2270,2270,2270,2270,105
|
|
20240715,105300,44591335,2270,2270,2270,2270,0
|
|
20240715,105200,44591335,2270,2270,2270,2270,8
|
|
20240715,105100,44573175,2265,2265,2265,2265,0
|
|
20240715,105000,44573175,2265,2265,2265,2265,0
|
|
20240715,104900,44573175,2265,2265,2265,2265,0
|
|
20240715,104800,44573175,2265,2265,2265,2265,1
|
|
20240715,104700,44570910,2270,2270,2270,2270,0
|
|
20240715,104600,44570910,2270,2270,2270,2270,101
|
|
20240715,104500,44341640,2270,2270,2270,2270,100
|
|
20240715,104400,44114640,2270,2270,2270,2270,822
|
|
20240715,104300,42248700,2270,2270,2270,2270,1
|
|
20240715,104200,42246430,2265,2265,2265,2265,138
|
|
20240715,104100,41933860,2270,2270,2270,2270,0
|
|
20240715,104000,41933860,2270,2270,2270,2270,6
|
|
20240715,103900,41920240,2270,2270,2270,2270,0
|
|
20240715,103800,41920240,2270,2270,2270,2270,54
|
|
20240715,103700,41797660,2270,2270,2270,2270,54
|
|
20240715,103600,41675080,2270,2270,2270,2270,17
|
|
20240715,103500,41636490,2270,2270,2270,2270,150
|
|
20240715,103400,41295990,2270,2270,2270,2270,29
|
|
20240715,103300,41230160,2270,2270,2270,2270,0
|
|
20240715,103200,41230160,2270,2270,2270,2270,160
|
|
20240715,103100,40866960,2270,2270,2270,2270,227
|
|
20240715,103000,40351670,2270,2270,2270,2270,20
|
|
20240715,102900,40306270,2275,2275,2275,2275,0
|
|
20240715,102800,40306270,2275,2275,2275,2275,0
|
|
20240715,102700,40306270,2275,2275,2275,2275,0
|
|
20240715,102600,40306270,2275,2275,2275,2275,1
|
|
20240715,102500,40303995,2275,2275,2275,2275,3
|
|
20240715,102400,40297170,2275,2270,2275,2270,2
|
|
20240715,102300,40292625,2270,2270,2270,2270,0
|
|
20240715,102200,40292625,2270,2270,2270,2270,0
|
|
20240715,102100,40292625,2270,2270,2270,2270,108
|
|
20240715,102000,40047465,2275,2275,2275,2275,1
|
|
20240715,101900,40045190,2275,2275,2275,2275,39
|
|
20240715,101800,39956465,2275,2275,2275,2275,99
|
|
20240715,101700,39731240,2275,2275,2275,2275,0
|
|
20240715,101600,39731240,2275,2275,2275,2275,0
|
|
20240715,101500,39731240,2275,2270,2275,2270,338
|
|
20240715,101400,38963840,2270,2270,2270,2270,13
|
|
20240715,101300,38934330,2265,2265,2265,2265,0
|
|
20240715,101200,38934330,2265,2265,2265,2265,0
|
|
20240715,101100,38934330,2265,2265,2265,2265,40
|
|
20240715,101000,38843730,2265,2265,2265,2265,0
|
|
20240715,100900,38843730,2265,2270,2270,2265,2
|
|
20240715,100800,38839195,2270,2270,2270,2270,0
|
|
20240715,100700,38839195,2270,2270,2270,2270,0
|
|
20240715,100600,38839195,2270,2270,2270,2270,49
|
|
20240715,100500,38727965,2270,2270,2270,2270,0
|
|
20240715,100400,38727965,2270,2270,2270,2270,15
|
|
20240715,100300,38693915,2270,2265,2270,2265,480
|
|
20240715,100200,37604320,2270,2270,2270,2270,34
|
|
20240715,100100,37527140,2270,2270,2270,2270,160
|
|
20240715,100000,37163940,2270,2280,2280,2270,2478
|
|
20240715,095900,31514980,2270,2275,2275,2270,117
|
|
20240715,095800,31248810,2280,2280,2280,2280,402
|
|
20240715,095700,30332250,2280,2280,2280,2280,19
|
|
20240715,095600,30288930,2280,2280,2280,2280,298
|
|
20240715,095500,29609490,2280,2275,2280,2275,821
|
|
20240715,095400,27738380,2270,2270,2270,2270,3
|
|
20240715,095300,27731570,2270,2270,2270,2270,887
|
|
20240715,095200,25718080,2260,2260,2260,2260,1
|
|
20240715,095100,25715820,2265,2265,2265,2265,15
|
|
20240715,095000,25681845,2255,2255,2255,2255,1
|
|
20240715,094900,25679590,2255,2265,2265,2255,106
|
|
20240715,094800,25440030,2265,2265,2265,2265,0
|
|
20240715,094700,25440030,2265,2265,2265,2265,0
|
|
20240715,094600,25440030,2265,2265,2265,2265,0
|
|
20240715,094500,25440030,2265,2265,2265,2265,58
|
|
20240715,094400,25308660,2260,2260,2260,2260,643
|
|
20240715,094300,23855480,2260,2265,2265,2260,95
|
|
20240715,094200,23640740,2265,2265,2265,2265,100
|
|
20240715,094100,23414240,2270,2265,2270,2265,260
|
|
20240715,094000,22824640,2260,2260,2265,2255,501
|
|
20240715,093900,21692725,2260,2260,2265,2260,1287
|
|
20240715,093800,18779275,2260,2260,2260,2260,0
|
|
20240715,093700,18779275,2260,2260,2260,2260,0
|
|
20240715,093600,18779275,2260,2260,2260,2260,28
|
|
20240715,093500,18715995,2255,2250,2255,2250,290
|
|
20240715,093400,18062050,2250,2250,2250,2250,0
|
|
20240715,093300,18062050,2250,2250,2250,2250,9
|
|
20240715,093200,18041800,2250,2250,2250,2250,50
|
|
20240715,093100,17929300,2245,2245,2245,2245,0
|
|
20240715,093000,17929300,2245,2245,2245,2245,476
|
|
20240715,092900,16860680,2250,2250,2250,2250,106
|
|
20240715,092800,16622180,2250,2250,2250,2250,100
|
|
20240715,092700,16397180,2245,2245,2250,2245,440
|
|
20240715,092600,15408195,2245,2250,2250,2245,427
|
|
20240715,092500,14449445,2245,2250,2250,2245,14
|
|
20240715,092400,14417950,2250,2250,2250,2250,37
|
|
20240715,092300,14334700,2245,2245,2245,2245,0
|
|
20240715,092200,14334700,2245,2245,2245,2245,0
|
|
20240715,092100,14334700,2245,2245,2245,2245,0
|
|
20240715,092000,14334700,2245,2245,2245,2245,15
|
|
20240715,091900,14301025,2245,2245,2245,2245,506
|
|
20240715,091800,13165055,2245,2245,2245,2245,6
|
|
20240715,091700,13151585,2245,2245,2245,2245,1
|
|
20240715,091600,13149340,2240,2245,2245,2240,656
|
|
20240715,091500,11679000,2245,2245,2245,2245,1
|
|
20240715,091400,11676755,2240,2240,2240,2240,30
|
|
20240715,091300,11609555,2230,2235,2235,2230,1470
|
|
20240715,091200,8325605,2235,2235,2235,2235,255
|
|
20240715,091100,7755680,2235,2235,2235,2235,1
|
|
20240715,091000,7753445,2240,2235,2240,2235,3
|
|
20240715,090900,7746730,2240,2235,2240,2235,1020
|
|
20240715,090800,5466830,2240,2245,2245,2240,924
|
|
20240715,090700,3396970,2250,2250,2250,2250,0
|
|
20240715,090600,3396970,2250,2250,2250,2250,2
|
|
20240715,090500,3392470,2230,2230,2230,2230,0
|
|
20240715,090400,3392470,2230,2230,2230,2230,0
|
|
20240715,090300,3392470,2230,2245,2245,2230,943
|
|
20240715,090200,1288860,2230,2230,2230,2230,0
|
|
20240715,090100,1288860,2230,2250,2250,2230,78
|
|
20240715,090000,1113380,2240,2240,2260,2240,497
|