602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185900,250823755,2545,2545,2545,2545,571
|
|
20240814,185800,250823755,2545,2545,2545,2545,0
|
|
20240814,185700,250823755,2545,2545,2545,2545,0
|
|
20240814,185600,250823755,2545,2545,2545,2545,0
|
|
20240814,185500,250823755,2545,2545,2545,2545,0
|
|
20240814,185400,250823755,2545,2545,2545,2545,0
|
|
20240814,185300,250823755,2545,2545,2545,2545,0
|
|
20240814,185200,250823755,2545,2545,2545,2545,0
|
|
20240814,185100,250823755,2545,2545,2545,2545,0
|
|
20240814,185000,250823755,2545,2545,2545,2545,0
|
|
20240814,184900,250823755,2545,2545,2545,2545,0
|
|
20240814,184800,250823755,2545,2545,2545,2545,0
|
|
20240814,184700,250823755,2545,2545,2545,2545,0
|
|
20240814,184600,250823755,2545,2545,2545,2545,0
|
|
20240814,184500,250823755,2545,2545,2545,2545,0
|
|
20240814,184400,250823755,2545,2545,2545,2545,0
|
|
20240814,184300,250823755,2545,2545,2545,2545,0
|
|
20240814,184200,250823755,2545,2545,2545,2545,0
|
|
20240814,184100,250823755,2545,2545,2545,2545,0
|
|
20240814,184000,250823755,2545,2545,2545,2545,0
|
|
20240814,183900,250823755,2545,2545,2545,2545,0
|
|
20240814,183800,250823755,2545,2545,2545,2545,0
|
|
20240814,183700,250823755,2545,2545,2545,2545,0
|
|
20240814,183600,250823755,2545,2545,2545,2545,0
|
|
20240814,183500,250823755,2545,2545,2545,2545,0
|
|
20240814,183400,250823755,2545,2545,2545,2545,0
|
|
20240814,183300,250823755,2545,2545,2545,2545,0
|
|
20240814,183200,250823755,2545,2545,2545,2545,0
|
|
20240814,183100,250823755,2545,2545,2545,2545,0
|
|
20240814,183000,250823755,2545,2545,2545,2545,0
|
|
20240814,182900,250823755,2545,2545,2545,2545,571
|
|
20240814,182800,250823755,2545,2545,2545,2545,0
|
|
20240814,182700,250823755,2545,2545,2545,2545,0
|
|
20240814,182600,250823755,2545,2545,2545,2545,0
|
|
20240814,182500,250823755,2545,2545,2545,2545,0
|
|
20240814,182400,250823755,2545,2545,2545,2545,0
|
|
20240814,182300,250823755,2545,2545,2545,2545,0
|
|
20240814,182200,250823755,2545,2545,2545,2545,0
|
|
20240814,182100,250823755,2545,2545,2545,2545,0
|
|
20240814,182000,250823755,2545,2545,2545,2545,0
|
|
20240814,181900,250823755,2545,2545,2545,2545,0
|
|
20240814,181800,250823755,2545,2545,2545,2545,0
|
|
20240814,181700,250823755,2545,2545,2545,2545,0
|
|
20240814,181600,250823755,2545,2545,2545,2545,0
|
|
20240814,181500,250823755,2545,2545,2545,2545,0
|
|
20240814,181400,250823755,2545,2545,2545,2545,0
|
|
20240814,181300,250823755,2545,2545,2545,2545,0
|
|
20240814,181200,250823755,2545,2545,2545,2545,0
|
|
20240814,181100,250823755,2545,2545,2545,2545,0
|
|
20240814,181000,250823755,2545,2545,2545,2545,0
|
|
20240814,180900,250823755,2545,2545,2545,2545,0
|
|
20240814,180800,250823755,2545,2545,2545,2545,0
|
|
20240814,180700,250823755,2545,2545,2545,2545,0
|
|
20240814,180600,250823755,2545,2545,2545,2545,0
|
|
20240814,180500,250823755,2545,2545,2545,2545,0
|
|
20240814,180400,250823755,2545,2545,2545,2545,0
|
|
20240814,180300,250823755,2545,2545,2545,2545,0
|
|
20240814,180200,250823755,2545,2545,2545,2545,0
|
|
20240814,180100,250823755,2545,2545,2545,2545,0
|
|
20240814,180000,250823755,2545,2545,2545,2545,0
|
|
20240814,175900,250823755,2545,2545,2545,2545,571
|
|
20240814,175800,250823755,2545,2545,2545,2545,0
|
|
20240814,175700,250823755,2545,2545,2545,2545,0
|
|
20240814,175600,250823755,2545,2545,2545,2545,0
|
|
20240814,175500,250823755,2545,2545,2545,2545,0
|
|
20240814,175400,250823755,2545,2545,2545,2545,0
|
|
20240814,175300,250823755,2545,2545,2545,2545,0
|
|
20240814,175200,250823755,2545,2545,2545,2545,0
|
|
20240814,175100,250823755,2545,2545,2545,2545,0
|
|
20240814,175000,250823755,2545,2545,2545,2545,0
|
|
20240814,174900,250823755,2545,2545,2545,2545,0
|
|
20240814,174800,250823755,2545,2545,2545,2545,0
|
|
20240814,174700,250823755,2545,2545,2545,2545,0
|
|
20240814,174600,250823755,2545,2545,2545,2545,0
|
|
20240814,174500,250823755,2545,2545,2545,2545,0
|
|
20240814,174400,250823755,2545,2545,2545,2545,0
|
|
20240814,174300,250823755,2545,2545,2545,2545,0
|
|
20240814,174200,250823755,2545,2545,2545,2545,0
|
|
20240814,174100,250823755,2545,2545,2545,2545,0
|
|
20240814,174000,250823755,2545,2545,2545,2545,0
|
|
20240814,173900,250823755,2545,2545,2545,2545,0
|
|
20240814,173800,250823755,2545,2545,2545,2545,0
|
|
20240814,173700,250823755,2545,2545,2545,2545,0
|
|
20240814,173600,250823755,2545,2545,2545,2545,0
|
|
20240814,173500,250823755,2545,2545,2545,2545,0
|
|
20240814,173400,250823755,2545,2545,2545,2545,0
|
|
20240814,173300,250823755,2545,2545,2545,2545,0
|
|
20240814,173200,250823755,2545,2545,2545,2545,0
|
|
20240814,173100,250823755,2545,2545,2545,2545,0
|
|
20240814,173000,250823755,2545,2545,2545,2545,0
|
|
20240814,172900,250823755,2545,2545,2545,2545,571
|
|
20240814,172800,250823755,2545,2545,2545,2545,0
|
|
20240814,172700,250823755,2545,2545,2545,2545,0
|
|
20240814,172600,250823755,2545,2545,2545,2545,0
|
|
20240814,172500,250823755,2545,2545,2545,2545,0
|
|
20240814,172400,250823755,2545,2545,2545,2545,0
|
|
20240814,172300,250823755,2545,2545,2545,2545,0
|
|
20240814,172200,250823755,2545,2545,2545,2545,0
|
|
20240814,172100,250823755,2545,2545,2545,2545,0
|
|
20240814,172000,250823755,2545,2545,2545,2545,0
|
|
20240814,171900,250823755,2545,2545,2545,2545,0
|
|
20240814,171800,250823755,2545,2545,2545,2545,0
|
|
20240814,171700,250823755,2545,2545,2545,2545,0
|
|
20240814,171600,250823755,2545,2545,2545,2545,0
|
|
20240814,171500,250823755,2545,2545,2545,2545,0
|
|
20240814,171400,250823755,2545,2545,2545,2545,0
|
|
20240814,171300,250823755,2545,2545,2545,2545,0
|
|
20240814,171200,250823755,2545,2545,2545,2545,0
|
|
20240814,171100,250823755,2545,2545,2545,2545,0
|
|
20240814,171000,250823755,2545,2545,2545,2545,0
|
|
20240814,170900,250823755,2545,2545,2545,2545,0
|
|
20240814,170800,250823755,2545,2545,2545,2545,0
|
|
20240814,170700,250823755,2545,2545,2545,2545,0
|
|
20240814,170600,250823755,2545,2545,2545,2545,0
|
|
20240814,170500,250823755,2545,2545,2545,2545,0
|
|
20240814,170400,250823755,2545,2545,2545,2545,0
|
|
20240814,170300,250823755,2545,2545,2545,2545,0
|
|
20240814,170200,250823755,2545,2545,2545,2545,0
|
|
20240814,170100,250823755,2545,2545,2545,2545,0
|
|
20240814,170000,250823755,2545,2545,2545,2545,0
|
|
20240814,165900,250823755,2545,2545,2545,2545,571
|
|
20240814,165800,250823755,2545,2545,2545,2545,0
|
|
20240814,165700,250823755,2545,2545,2545,2545,0
|
|
20240814,165600,250823755,2545,2545,2545,2545,0
|
|
20240814,165500,250823755,2545,2545,2545,2545,0
|
|
20240814,165400,250823755,2545,2545,2545,2545,0
|
|
20240814,165300,250823755,2545,2545,2545,2545,0
|
|
20240814,165200,250823755,2545,2545,2545,2545,0
|
|
20240814,165100,250823755,2545,2545,2545,2545,0
|
|
20240814,165000,250823755,2545,2545,2545,2545,0
|
|
20240814,164900,250823755,2545,2545,2545,2545,0
|
|
20240814,164800,250823755,2545,2545,2545,2545,0
|
|
20240814,164700,250823755,2545,2545,2545,2545,0
|
|
20240814,164600,250823755,2545,2545,2545,2545,0
|
|
20240814,164500,250823755,2545,2545,2545,2545,0
|
|
20240814,164400,250823755,2545,2545,2545,2545,0
|
|
20240814,164300,250823755,2545,2545,2545,2545,0
|
|
20240814,164200,250823755,2545,2545,2545,2545,0
|
|
20240814,164100,250823755,2545,2545,2545,2545,0
|
|
20240814,164000,250823755,2545,2545,2545,2545,0
|
|
20240814,163900,250823755,2545,2545,2545,2545,0
|
|
20240814,163800,250823755,2545,2545,2545,2545,0
|
|
20240814,163700,250823755,2545,2545,2545,2545,0
|
|
20240814,163600,250823755,2545,2545,2545,2545,0
|
|
20240814,163500,250823755,2545,2545,2545,2545,0
|
|
20240814,163400,250823755,2545,2545,2545,2545,0
|
|
20240814,163300,250823755,2545,2545,2545,2545,0
|
|
20240814,163200,250823755,2545,2545,2545,2545,0
|
|
20240814,163100,250823755,2545,2545,2545,2545,0
|
|
20240814,163000,250823755,2545,2545,2545,2545,0
|
|
20240814,162900,250823755,2545,2545,2545,2545,571
|
|
20240814,162800,250823755,2545,2545,2545,2545,0
|
|
20240814,162700,250823755,2545,2545,2545,2545,0
|
|
20240814,162600,250823755,2545,2545,2545,2545,0
|
|
20240814,162500,250823755,2545,2545,2545,2545,0
|
|
20240814,162400,250823755,2545,2545,2545,2545,0
|
|
20240814,162300,250823755,2545,2545,2545,2545,0
|
|
20240814,162200,250823755,2545,2545,2545,2545,0
|
|
20240814,162100,250823755,2545,2545,2545,2545,0
|
|
20240814,162000,250823755,2545,2545,2545,2545,0
|
|
20240814,161900,250823755,2545,2545,2545,2545,0
|
|
20240814,161800,250823755,2545,2545,2545,2545,0
|
|
20240814,161700,250823755,2545,2545,2545,2545,0
|
|
20240814,161600,250823755,2545,2545,2545,2545,0
|
|
20240814,161500,250823755,2545,2545,2545,2545,0
|
|
20240814,161400,250823755,2545,2545,2545,2545,0
|
|
20240814,161300,250823755,2545,2545,2545,2545,0
|
|
20240814,161200,250823755,2545,2545,2545,2545,0
|
|
20240814,161100,250823755,2545,2545,2545,2545,0
|
|
20240814,161000,250823755,2545,2545,2545,2545,0
|
|
20240814,160900,250823755,2545,2545,2545,2545,0
|
|
20240814,160800,250823755,2545,2545,2545,2545,0
|
|
20240814,160700,250823755,2545,2545,2545,2545,0
|
|
20240814,160600,250823755,2545,2545,2545,2545,0
|
|
20240814,160500,250823755,2545,2545,2545,2545,0
|
|
20240814,160400,250823755,2545,2545,2545,2545,0
|
|
20240814,160300,250823755,2545,2545,2545,2545,0
|
|
20240814,160200,250823755,2545,2545,2545,2545,0
|
|
20240814,160100,250823755,2545,2545,2545,2545,0
|
|
20240814,160000,250823755,2545,2545,2545,2545,0
|
|
20240814,155900,250823755,2545,2545,2545,2545,571
|
|
20240814,155800,250823755,2545,2545,2545,2545,0
|
|
20240814,155700,250823755,2545,2545,2545,2545,0
|
|
20240814,155600,250823755,2545,2545,2545,2545,0
|
|
20240814,155500,250823755,2545,2545,2545,2545,0
|
|
20240814,155400,250823755,2545,2545,2545,2545,0
|
|
20240814,155300,250823755,2545,2545,2545,2545,0
|
|
20240814,155200,250823755,2545,2545,2545,2545,0
|
|
20240814,155100,250823755,2545,2545,2545,2545,0
|
|
20240814,155000,250823755,2545,2545,2545,2545,0
|
|
20240814,154900,250823755,2545,2545,2545,2545,0
|
|
20240814,154800,250823755,2545,2545,2545,2545,0
|
|
20240814,154700,250823755,2545,2545,2545,2545,0
|
|
20240814,154600,250823755,2545,2545,2545,2545,0
|
|
20240814,154500,250823755,2545,2545,2545,2545,0
|
|
20240814,154400,250823755,2545,2545,2545,2545,0
|
|
20240814,154300,250823755,2545,2545,2545,2545,0
|
|
20240814,154200,250823755,2545,2545,2545,2545,0
|
|
20240814,154100,250823755,2545,2545,2545,2545,0
|
|
20240814,154000,250823755,2545,2545,2545,2545,0
|
|
20240814,153900,250823755,2545,2545,2545,2545,0
|
|
20240814,153800,250823755,2545,2545,2545,2545,0
|
|
20240814,153700,250823755,2545,2545,2545,2545,0
|
|
20240814,153600,250823755,2545,2545,2545,2545,0
|
|
20240814,153500,250823755,2545,2545,2545,2545,0
|
|
20240814,153400,250823755,2545,2545,2545,2545,0
|
|
20240814,153300,250823755,2545,2545,2545,2545,0
|
|
20240814,153200,250823755,2545,2545,2545,2545,0
|
|
20240814,153100,250823755,2545,2545,2545,2545,0
|
|
20240814,153000,250823755,2545,2545,2545,2545,571
|
|
20240814,152900,249370560,2540,2540,2540,2540,0
|
|
20240814,152800,249370560,2540,2540,2540,2540,0
|
|
20240814,152700,249370560,2540,2540,2540,2540,0
|
|
20240814,152600,249370560,2540,2540,2540,2540,0
|
|
20240814,152500,249370560,2540,2540,2540,2540,0
|
|
20240814,152400,249370560,2540,2540,2540,2540,0
|
|
20240814,152300,249370560,2540,2540,2540,2540,0
|
|
20240814,152200,249370560,2540,2540,2540,2540,0
|
|
20240814,152100,249370560,2540,2540,2540,2540,0
|
|
20240814,152000,249370560,2540,2540,2540,2540,0
|
|
20240814,151900,249370560,2540,2545,2545,2540,350
|
|
20240814,151800,248481470,2545,2545,2545,2545,5
|
|
20240814,151700,248468745,2545,2545,2545,2545,0
|
|
20240814,151600,248468745,2545,2545,2545,2545,0
|
|
20240814,151500,248468745,2545,2545,2545,2545,0
|
|
20240814,151400,248468745,2545,2545,2545,2545,11
|
|
20240814,151300,248440750,2555,2555,2555,2555,0
|
|
20240814,151200,248440750,2555,2555,2555,2555,0
|
|
20240814,151100,248440750,2555,2555,2555,2555,0
|
|
20240814,151000,248440750,2555,2555,2555,2555,0
|
|
20240814,150900,248440750,2555,2555,2555,2555,0
|
|
20240814,150800,248440750,2555,2555,2555,2545,308
|
|
20240814,150700,247653830,2545,2545,2545,2545,1
|
|
20240814,150600,247651285,2540,2545,2545,2540,349
|
|
20240814,150500,246763600,2545,2545,2545,2545,0
|
|
20240814,150400,246763600,2545,2550,2550,2540,627
|
|
20240814,150300,245167210,2560,2560,2565,2560,150
|
|
20240814,150200,244782900,2560,2560,2560,2560,0
|
|
20240814,150100,244782900,2560,2560,2560,2560,50
|
|
20240814,150000,244654900,2560,2560,2560,2560,0
|
|
20240814,145900,244654900,2560,2550,2560,2550,13
|
|
20240814,145800,244621630,2555,2555,2555,2555,0
|
|
20240814,145700,244621630,2555,2555,2555,2555,0
|
|
20240814,145600,244621630,2555,2555,2555,2555,0
|
|
20240814,145500,244621630,2555,2565,2565,2555,142
|
|
20240814,145400,244258650,2565,2560,2565,2560,15
|
|
20240814,145300,244220245,2570,2555,2570,2555,392
|
|
20240814,145200,243216245,2555,2555,2555,2555,60
|
|
20240814,145100,243062945,2550,2550,2550,2550,0
|
|
20240814,145000,243062945,2550,2550,2550,2550,20
|
|
20240814,144900,243011945,2545,2545,2545,2545,0
|
|
20240814,144800,243011945,2545,2545,2545,2545,305
|
|
20240814,144700,242235720,2545,2555,2555,2545,579
|
|
20240814,144600,240761570,2555,2555,2555,2555,2
|
|
20240814,144500,240756460,2560,2550,2560,2550,5
|
|
20240814,144400,240743695,2545,2545,2545,2545,0
|
|
20240814,144300,240743695,2545,2545,2545,2545,6
|
|
20240814,144200,240728425,2545,2545,2545,2545,2
|
|
20240814,144100,240723335,2545,2545,2545,2545,2
|
|
20240814,144000,240718245,2545,2545,2545,2545,0
|
|
20240814,143900,240718245,2545,2540,2560,2540,57
|
|
20240814,143800,240572420,2540,2540,2555,2540,5
|
|
20240814,143700,240559690,2540,2545,2550,2530,540
|
|
20240814,143600,239192350,2545,2535,2570,2535,1006
|
|
20240814,143500,236628090,2525,2525,2525,2525,0
|
|
20240814,143400,236628090,2525,2525,2525,2525,0
|
|
20240814,143300,236628090,2525,2525,2525,2525,0
|
|
20240814,143200,236628090,2525,2525,2525,2525,0
|
|
20240814,143100,236628090,2525,2525,2525,2525,20
|
|
20240814,143000,236577590,2525,2525,2525,2525,0
|
|
20240814,142900,236577590,2525,2525,2525,2525,0
|
|
20240814,142800,236577590,2525,2525,2525,2525,62
|
|
20240814,142700,236421040,2515,2515,2515,2515,0
|
|
20240814,142600,236421040,2515,2515,2515,2515,0
|
|
20240814,142500,236421040,2515,2515,2515,2515,0
|
|
20240814,142400,236421040,2515,2520,2520,2515,200
|
|
20240814,142300,235917100,2525,2525,2525,2525,0
|
|
20240814,142200,235917100,2525,2525,2525,2525,8
|
|
20240814,142100,235896900,2525,2525,2525,2525,48
|
|
20240814,142000,235775700,2525,2525,2525,2525,3
|
|
20240814,141900,235768125,2525,2525,2525,2525,103
|
|
20240814,141800,235508050,2515,2515,2515,2515,0
|
|
20240814,141700,235508050,2515,2515,2515,2515,0
|
|
20240814,141600,235508050,2515,2515,2515,2515,0
|
|
20240814,141500,235508050,2515,2515,2515,2515,454
|
|
20240814,141400,234366240,2515,2515,2525,2515,51
|
|
20240814,141300,234237965,2515,2515,2515,2515,0
|
|
20240814,141200,234237965,2515,2515,2515,2515,100
|
|
20240814,141100,233986465,2515,2525,2525,2515,405
|
|
20240814,141000,232967840,2515,2520,2520,2515,225
|
|
20240814,140900,232401935,2520,2520,2520,2520,0
|
|
20240814,140800,232401935,2520,2520,2520,2520,0
|
|
20240814,140700,232401935,2520,2520,2520,2520,0
|
|
20240814,140600,232401935,2520,2520,2520,2520,25
|
|
20240814,140500,232338935,2520,2520,2520,2520,0
|
|
20240814,140400,232338935,2520,2520,2520,2520,0
|
|
20240814,140300,232338935,2520,2520,2520,2520,0
|
|
20240814,140200,232338935,2520,2520,2520,2520,0
|
|
20240814,140100,232338935,2520,2520,2520,2520,149
|
|
20240814,140000,231963455,2520,2520,2520,2520,100
|
|
20240814,135900,231711455,2520,2520,2520,2515,46
|
|
20240814,135800,231595685,2520,2520,2520,2520,20
|
|
20240814,135700,231545285,2520,2520,2520,2520,114
|
|
20240814,135600,231258005,2520,2520,2520,2520,0
|
|
20240814,135500,231258005,2520,2520,2520,2520,1000
|
|
20240814,135400,228738005,2520,2520,2520,2520,0
|
|
20240814,135300,228738005,2520,2520,2520,2520,125
|
|
20240814,135200,228423005,2525,2525,2525,2525,450
|
|
20240814,135100,227286755,2525,2530,2530,2515,1008
|
|
20240814,135000,224749300,2520,2525,2525,2520,1000
|
|
20240814,134900,222227140,2525,2530,2530,2525,1000
|
|
20240814,134800,219701865,2535,2535,2535,2535,135
|
|
20240814,134700,219359640,2530,2530,2530,2520,525
|
|
20240814,134600,218034125,2530,2530,2530,2530,840
|
|
20240814,134500,215908925,2535,2535,2535,2535,0
|
|
20240814,134400,215908925,2535,2535,2535,2535,0
|
|
20240814,134300,215908925,2535,2535,2535,2535,10
|
|
20240814,134200,215883575,2535,2535,2535,2535,0
|
|
20240814,134100,215883575,2535,2535,2535,2535,0
|
|
20240814,134000,215883575,2535,2535,2535,2535,0
|
|
20240814,133900,215883575,2535,2535,2535,2535,0
|
|
20240814,133800,215883575,2535,2535,2535,2535,4
|
|
20240814,133700,215873435,2540,2540,2540,2540,0
|
|
20240814,133600,215873435,2540,2540,2540,2540,0
|
|
20240814,133500,215873435,2540,2540,2540,2540,5
|
|
20240814,133400,215860735,2540,2540,2540,2540,0
|
|
20240814,133300,215860735,2540,2540,2540,2540,0
|
|
20240814,133200,215860735,2540,2540,2540,2540,0
|
|
20240814,133100,215860735,2540,2540,2540,2540,51
|
|
20240814,133000,215731195,2540,2540,2540,2540,10
|
|
20240814,132900,215705795,2530,2530,2530,2530,2
|
|
20240814,132800,215700735,2545,2530,2545,2530,6
|
|
20240814,132700,215685490,2530,2540,2540,2530,800
|
|
20240814,132600,213657760,2545,2545,2545,2545,0
|
|
20240814,132500,213657760,2545,2545,2545,2545,0
|
|
20240814,132400,213657760,2545,2545,2545,2545,1
|
|
20240814,132300,213655215,2545,2545,2545,2545,0
|
|
20240814,132200,213655215,2545,2545,2545,2545,0
|
|
20240814,132100,213655215,2545,2545,2545,2545,0
|
|
20240814,132000,213655215,2545,2545,2545,2545,10
|
|
20240814,131900,213629765,2545,2545,2545,2545,0
|
|
20240814,131800,213629765,2545,2545,2545,2545,1
|
|
20240814,131700,213627220,2540,2540,2540,2540,0
|
|
20240814,131600,213627220,2540,2540,2540,2540,6
|
|
20240814,131500,213611980,2540,2540,2540,2540,138
|
|
20240814,131400,213261460,2540,2550,2550,2540,1457
|
|
20240814,131300,209556670,2550,2550,2550,2550,147
|
|
20240814,131200,209181820,2550,2550,2550,2550,0
|
|
20240814,131100,209181820,2550,2550,2550,2550,0
|
|
20240814,131000,209181820,2550,2550,2550,2550,0
|
|
20240814,130900,209181820,2550,2550,2550,2550,1032
|
|
20240814,130800,206550220,2550,2550,2550,2550,543
|
|
20240814,130700,205165570,2555,2555,2555,2555,0
|
|
20240814,130600,205165570,2555,2555,2555,2555,0
|
|
20240814,130500,205165570,2555,2555,2555,2555,8
|
|
20240814,130400,205145130,2560,2560,2560,2560,1
|
|
20240814,130300,205142570,2560,2560,2560,2560,0
|
|
20240814,130200,205142570,2560,2560,2560,2560,0
|
|
20240814,130100,205142570,2560,2560,2560,2560,0
|
|
20240814,130000,205142570,2560,2560,2560,2560,0
|
|
20240814,125900,205142570,2560,2560,2560,2560,0
|
|
20240814,125800,205142570,2560,2560,2560,2560,0
|
|
20240814,125700,205142570,2560,2560,2560,2560,4
|
|
20240814,125600,205132330,2560,2560,2560,2560,0
|
|
20240814,125500,205132330,2560,2560,2560,2560,0
|
|
20240814,125400,205132330,2560,2560,2560,2560,10
|
|
20240814,125300,205106730,2555,2555,2555,2555,543
|
|
20240814,125200,203719365,2555,2555,2555,2555,0
|
|
20240814,125100,203719365,2555,2555,2555,2555,0
|
|
20240814,125000,203719365,2555,2555,2555,2555,0
|
|
20240814,124900,203719365,2555,2555,2555,2555,0
|
|
20240814,124800,203719365,2555,2555,2555,2555,0
|
|
20240814,124700,203719365,2555,2555,2555,2555,0
|
|
20240814,124600,203719365,2555,2555,2555,2555,0
|
|
20240814,124500,203719365,2555,2555,2555,2555,0
|
|
20240814,124400,203719365,2555,2555,2555,2555,0
|
|
20240814,124300,203719365,2555,2555,2555,2555,5
|
|
20240814,124200,203706590,2555,2560,2560,2555,1968
|
|
20240814,124100,198678320,2560,2560,2560,2560,340
|
|
20240814,124000,197807920,2565,2565,2565,2565,5
|
|
20240814,123900,197795095,2565,2565,2565,2565,0
|
|
20240814,123800,197795095,2565,2565,2565,2565,0
|
|
20240814,123700,197795095,2565,2565,2565,2565,5
|
|
20240814,123600,197782270,2565,2565,2565,2565,0
|
|
20240814,123500,197782270,2565,2565,2565,2565,2
|
|
20240814,123400,197777140,2565,2565,2565,2565,0
|
|
20240814,123300,197777140,2565,2565,2565,2565,0
|
|
20240814,123200,197777140,2565,2565,2565,2565,0
|
|
20240814,123100,197777140,2565,2565,2565,2565,2
|
|
20240814,123000,197772010,2565,2565,2565,2565,2
|
|
20240814,122900,197766880,2565,2565,2565,2565,6
|
|
20240814,122800,197751490,2565,2565,2565,2565,0
|
|
20240814,122700,197751490,2565,2565,2565,2565,50
|
|
20240814,122600,197623240,2560,2560,2560,2560,0
|
|
20240814,122500,197623240,2560,2560,2560,2560,0
|
|
20240814,122400,197623240,2560,2560,2560,2560,0
|
|
20240814,122300,197623240,2560,2560,2560,2560,0
|
|
20240814,122200,197623240,2560,2560,2560,2560,0
|
|
20240814,122100,197623240,2560,2560,2560,2560,0
|
|
20240814,122000,197623240,2560,2560,2560,2560,0
|
|
20240814,121900,197623240,2560,2560,2560,2560,92
|
|
20240814,121800,197387720,2560,2560,2560,2560,39
|
|
20240814,121700,197287880,2565,2575,2575,2565,3
|
|
20240814,121600,197280170,2570,2570,2570,2570,2
|
|
20240814,121500,197275030,2560,2570,2570,2560,1045
|
|
20240814,121400,194598210,2570,2570,2570,2570,0
|
|
20240814,121300,194598210,2570,2570,2570,2570,0
|
|
20240814,121200,194598210,2570,2570,2570,2570,0
|
|
20240814,121100,194598210,2570,2570,2570,2570,8
|
|
20240814,121000,194577650,2570,2570,2570,2570,0
|
|
20240814,120900,194577650,2570,2570,2570,2570,0
|
|
20240814,120800,194577650,2570,2570,2570,2570,0
|
|
20240814,120700,194577650,2570,2570,2570,2570,0
|
|
20240814,120600,194577650,2570,2570,2570,2570,0
|
|
20240814,120500,194577650,2570,2570,2570,2570,0
|
|
20240814,120400,194577650,2570,2570,2570,2570,2
|
|
20240814,120300,194572510,2570,2570,2570,2570,0
|
|
20240814,120200,194572510,2570,2570,2570,2570,0
|
|
20240814,120100,194572510,2570,2570,2570,2570,0
|
|
20240814,120000,194572510,2570,2570,2570,2570,0
|
|
20240814,115900,194572510,2570,2570,2570,2570,0
|
|
20240814,115800,194572510,2570,2570,2570,2570,0
|
|
20240814,115700,194572510,2570,2570,2570,2570,0
|
|
20240814,115600,194572510,2570,2570,2570,2570,0
|
|
20240814,115500,194572510,2570,2570,2570,2570,0
|
|
20240814,115400,194572510,2570,2570,2570,2570,0
|
|
20240814,115300,194572510,2570,2570,2570,2570,0
|
|
20240814,115200,194572510,2570,2570,2570,2570,0
|
|
20240814,115100,194572510,2570,2570,2570,2570,1
|
|
20240814,115000,194569940,2565,2565,2565,2565,1
|
|
20240814,114900,194567375,2565,2565,2565,2565,497
|
|
20240814,114800,193292570,2565,2565,2565,2565,0
|
|
20240814,114700,193292570,2565,2565,2565,2565,0
|
|
20240814,114600,193292570,2565,2565,2565,2565,0
|
|
20240814,114500,193292570,2565,2565,2565,2565,0
|
|
20240814,114400,193292570,2565,2565,2565,2565,0
|
|
20240814,114300,193292570,2565,2565,2565,2565,0
|
|
20240814,114200,193292570,2565,2565,2565,2565,0
|
|
20240814,114100,193292570,2565,2565,2565,2565,0
|
|
20240814,114000,193292570,2565,2565,2565,2565,0
|
|
20240814,113900,193292570,2565,2565,2565,2565,300
|
|
20240814,113800,192523070,2560,2565,2565,2560,2114
|
|
20240814,113700,187110680,2560,2560,2560,2560,0
|
|
20240814,113600,187110680,2560,2560,2560,2560,200
|
|
20240814,113500,186598680,2560,2570,2570,2560,2000
|
|
20240814,113400,181466185,2570,2570,2570,2570,154
|
|
20240814,113300,181070405,2570,2575,2575,2570,350
|
|
20240814,113200,180170685,2575,2575,2575,2575,1
|
|
20240814,113100,180168110,2575,2575,2575,2575,0
|
|
20240814,113000,180168110,2575,2575,2575,2575,0
|
|
20240814,112900,180168110,2575,2575,2575,2575,0
|
|
20240814,112800,180168110,2575,2585,2585,2575,1037
|
|
20240814,112700,177497375,2590,2590,2590,2590,0
|
|
20240814,112600,177497375,2590,2590,2590,2590,0
|
|
20240814,112500,177497375,2590,2590,2590,2590,1
|
|
20240814,112400,177494785,2590,2590,2590,2590,0
|
|
20240814,112300,177494785,2590,2590,2590,2590,3
|
|
20240814,112200,177487015,2590,2590,2590,2590,0
|
|
20240814,112100,177487015,2590,2590,2590,2590,0
|
|
20240814,112000,177487015,2590,2590,2590,2590,0
|
|
20240814,111900,177487015,2590,2595,2595,2590,2
|
|
20240814,111800,177481830,2595,2595,2595,2595,11
|
|
20240814,111700,177453285,2595,2595,2595,2595,12
|
|
20240814,111600,177422145,2595,2590,2595,2590,5
|
|
20240814,111500,177409175,2595,2595,2595,2595,0
|
|
20240814,111400,177409175,2595,2580,2595,2580,2000
|
|
20240814,111300,172219325,2580,2580,2580,2575,568
|
|
20240814,111200,170754580,2580,2575,2580,2575,500
|
|
20240814,111100,169465080,2565,2565,2565,2565,0
|
|
20240814,111000,169465080,2565,2565,2565,2565,0
|
|
20240814,110900,169465080,2565,2565,2565,2565,0
|
|
20240814,110800,169465080,2565,2565,2565,2565,40
|
|
20240814,110700,169362480,2570,2570,2570,2570,573
|
|
20240814,110600,167889870,2575,2575,2575,2575,1237
|
|
20240814,110500,164704595,2580,2580,2580,2580,0
|
|
20240814,110400,164704595,2580,2580,2580,2580,5
|
|
20240814,110300,164691695,2575,2575,2575,2575,0
|
|
20240814,110200,164691695,2575,2575,2575,2575,562
|
|
20240814,110100,163244545,2575,2575,2575,2575,0
|
|
20240814,110000,163244545,2575,2580,2580,2575,10
|
|
20240814,105900,163218785,2585,2585,2585,2585,9
|
|
20240814,105800,163195520,2580,2580,2580,2580,0
|
|
20240814,105700,163195520,2580,2580,2580,2580,0
|
|
20240814,105600,163195520,2580,2580,2580,2580,0
|
|
20240814,105500,163195520,2580,2580,2580,2580,5
|
|
20240814,105400,163182620,2570,2570,2570,2570,339
|
|
20240814,105300,162311390,2575,2580,2580,2575,1578
|
|
20240814,105200,158245095,2580,2580,2580,2580,0
|
|
20240814,105100,158245095,2580,2580,2580,2580,0
|
|
20240814,105000,158245095,2580,2580,2580,2580,19
|
|
20240814,104900,158196075,2580,2580,2580,2580,0
|
|
20240814,104800,158196075,2580,2580,2580,2580,623
|
|
20240814,104700,156588735,2580,2580,2580,2580,0
|
|
20240814,104600,156588735,2580,2580,2580,2580,0
|
|
20240814,104500,156588735,2580,2580,2580,2580,0
|
|
20240814,104400,156588735,2580,2585,2585,2580,525
|
|
20240814,104300,155234030,2585,2585,2585,2585,0
|
|
20240814,104200,155234030,2585,2585,2585,2585,566
|
|
20240814,104100,153770920,2595,2595,2595,2595,0
|
|
20240814,104000,153770920,2595,2595,2595,2595,0
|
|
20240814,103900,153770920,2595,2595,2595,2595,19
|
|
20240814,103800,153721615,2585,2590,2590,2585,98
|
|
20240814,103700,153468260,2590,2590,2590,2590,286
|
|
20240814,103600,152727520,2595,2595,2595,2595,0
|
|
20240814,103500,152727520,2595,2595,2595,2595,0
|
|
20240814,103400,152727520,2595,2595,2595,2595,5
|
|
20240814,103300,152714545,2590,2590,2590,2590,0
|
|
20240814,103200,152714545,2590,2590,2590,2590,0
|
|
20240814,103100,152714545,2590,2590,2590,2590,0
|
|
20240814,103000,152714545,2590,2590,2590,2590,0
|
|
20240814,102900,152714545,2590,2590,2590,2590,367
|
|
20240814,102800,151764015,2595,2595,2595,2595,0
|
|
20240814,102700,151764015,2595,2595,2595,2595,5
|
|
20240814,102600,151751040,2595,2595,2595,2595,172
|
|
20240814,102500,151304700,2595,2595,2595,2595,0
|
|
20240814,102400,151304700,2595,2595,2595,2595,112
|
|
20240814,102300,151014060,2595,2595,2595,2595,70
|
|
20240814,102200,150832410,2590,2590,2590,2590,0
|
|
20240814,102100,150832410,2590,2590,2590,2590,78
|
|
20240814,102000,150630390,2590,2590,2590,2590,0
|
|
20240814,101900,150630390,2590,2590,2590,2590,0
|
|
20240814,101800,150630390,2590,2590,2590,2590,200
|
|
20240814,101700,150112390,2590,2590,2590,2590,0
|
|
20240814,101600,150112390,2590,2590,2590,2590,0
|
|
20240814,101500,150112390,2590,2590,2590,2590,7
|
|
20240814,101400,150094260,2590,2590,2590,2590,0
|
|
20240814,101300,150094260,2590,2590,2590,2590,0
|
|
20240814,101200,150094260,2590,2590,2590,2590,531
|
|
20240814,101100,148718970,2590,2590,2590,2590,0
|
|
20240814,101000,148718970,2590,2595,2595,2590,535
|
|
20240814,100900,147333290,2595,2595,2595,2595,0
|
|
20240814,100800,147333290,2595,2595,2595,2595,0
|
|
20240814,100700,147333290,2595,2595,2595,2595,0
|
|
20240814,100600,147333290,2595,2600,2600,2590,261
|
|
20240814,100500,146657205,2605,2605,2605,2605,1
|
|
20240814,100400,146654600,2595,2600,2600,2595,22
|
|
20240814,100300,146597405,2600,2600,2605,2595,12
|
|
20240814,100200,146566230,2600,2600,2600,2600,4
|
|
20240814,100100,146555830,2595,2605,2605,2595,1020
|
|
20240814,100000,143908915,2605,2605,2605,2605,0
|
|
20240814,095900,143908915,2605,2605,2605,2605,0
|
|
20240814,095800,143908915,2605,2600,2605,2595,9
|
|
20240814,095700,143885525,2600,2615,2615,2600,4513
|
|
20240814,095600,132146680,2615,2615,2615,2615,9
|
|
20240814,095500,132123145,2610,2615,2615,2610,2014
|
|
20240814,095400,126866540,2615,2620,2620,2615,7
|
|
20240814,095300,126848230,2615,2615,2615,2615,1
|
|
20240814,095200,126845615,2620,2620,2620,2620,0
|
|
20240814,095100,126845615,2620,2610,2620,2610,3
|
|
20240814,095000,126837765,2615,2610,2615,2600,14
|
|
20240814,094900,126801290,2615,2605,2615,2600,1011
|
|
20240814,094800,124157670,2600,2610,2610,2600,900
|
|
20240814,094700,121817640,2615,2615,2615,2615,3
|
|
20240814,094600,121809795,2615,2610,2615,2610,186
|
|
20240814,094500,121324330,2615,2615,2615,2615,0
|
|
20240814,094400,121324330,2615,2610,2615,2610,613
|
|
20240814,094300,119724395,2610,2605,2610,2605,11
|
|
20240814,094200,119695730,2605,2605,2605,2605,0
|
|
20240814,094100,119695730,2605,2605,2605,2605,3269
|
|
20240814,094000,111179985,2610,2610,2610,2610,0
|
|
20240814,093900,111179985,2610,2615,2620,2610,192
|
|
20240814,093800,110678400,2605,2605,2605,2605,42
|
|
20240814,093700,110568990,2600,2620,2620,2600,2388
|
|
20240814,093600,104341010,2620,2615,2620,2615,321
|
|
20240814,093500,103500080,2615,2610,2615,2610,7
|
|
20240814,093400,103481780,2615,2610,2615,2610,1225
|
|
20240814,093300,100284525,2610,2620,2620,2610,479
|
|
20240814,093200,99032335,2620,2620,2620,2620,0
|
|
20240814,093100,99032335,2620,2620,2620,2620,0
|
|
20240814,093000,99032335,2620,2620,2620,2620,10
|
|
20240814,092900,99006135,2620,2620,2620,2620,13
|
|
20240814,092800,98972075,2610,2610,2610,2610,100
|
|
20240814,092700,98711075,2610,2610,2610,2605,622
|
|
20240814,092600,97088920,2620,2620,2620,2620,168
|
|
20240814,092500,96648760,2620,2620,2620,2620,0
|
|
20240814,092400,96648760,2620,2620,2620,2620,85
|
|
20240814,092300,96426060,2620,2625,2625,2620,101
|
|
20240814,092200,96160940,2625,2625,2625,2625,287
|
|
20240814,092100,95407565,2630,2630,2630,2630,30
|
|
20240814,092000,95328665,2630,2630,2630,2630,51
|
|
20240814,091900,95194535,2635,2630,2635,2630,52
|
|
20240814,091800,95057765,2630,2630,2635,2630,186
|
|
20240814,091700,94568575,2635,2640,2640,2635,2292
|
|
20240814,091600,88529150,2640,2640,2640,2640,0
|
|
20240814,091500,88529150,2640,2640,2640,2640,569
|
|
20240814,091400,87026990,2650,2640,2650,2640,6056
|
|
20240814,091300,71002760,2640,2630,2640,2630,170
|
|
20240814,091200,70554890,2620,2620,2620,2620,0
|
|
20240814,091100,70554890,2620,2600,2620,2600,1325
|
|
20240814,091000,67095565,2600,2600,2605,2600,5035
|
|
20240814,090900,54004065,2605,2610,2610,2605,1148
|
|
20240814,090800,51012535,2605,2610,2610,2605,2030
|
|
20240814,090700,45724375,2620,2620,2620,2620,20
|
|
20240814,090600,45671975,2620,2615,2620,2605,1551
|
|
20240814,090500,41617055,2620,2620,2620,2620,1131
|
|
20240814,090400,38653835,2615,2615,2615,2615,0
|
|
20240814,090300,38653835,2615,2640,2640,2615,3515
|
|
20240814,090200,29448885,2640,2640,2640,2640,2215
|
|
20240814,090100,23601285,2635,2615,2635,2615,4288
|
|
20240814,090000,12328165,2635,2645,2645,2635,4669
|