640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,193700,302766025,2090,2090,2090,2090,6686
|
|
20240913,193600,302766025,2090,2090,2090,2090,0
|
|
20240913,193500,302766025,2090,2090,2090,2090,0
|
|
20240913,193400,302766025,2090,2090,2090,2090,0
|
|
20240913,193300,302766025,2090,2090,2090,2090,0
|
|
20240913,193200,302766025,2090,2090,2090,2090,0
|
|
20240913,193100,302766025,2090,2090,2090,2090,0
|
|
20240913,193000,302766025,2090,2090,2090,2090,0
|
|
20240913,192900,302766025,2090,2090,2090,2090,0
|
|
20240913,192800,302766025,2090,2090,2090,2090,0
|
|
20240913,192700,302766025,2090,2090,2090,2090,0
|
|
20240913,192600,302766025,2090,2090,2090,2090,0
|
|
20240913,192500,302766025,2090,2090,2090,2090,0
|
|
20240913,192400,302766025,2090,2090,2090,2090,0
|
|
20240913,192300,302766025,2090,2090,2090,2090,0
|
|
20240913,192200,302766025,2090,2090,2090,2090,0
|
|
20240913,192100,302766025,2090,2090,2090,2090,0
|
|
20240913,192000,302766025,2090,2090,2090,2090,0
|
|
20240913,191900,302766025,2090,2090,2090,2090,0
|
|
20240913,191800,302766025,2090,2090,2090,2090,0
|
|
20240913,191700,302766025,2090,2090,2090,2090,0
|
|
20240913,191600,302766025,2090,2090,2090,2090,0
|
|
20240913,191500,302766025,2090,2090,2090,2090,0
|
|
20240913,191400,302766025,2090,2090,2090,2090,0
|
|
20240913,191300,302766025,2090,2090,2090,2090,0
|
|
20240913,191200,302766025,2090,2090,2090,2090,0
|
|
20240913,191100,302766025,2090,2090,2090,2090,0
|
|
20240913,191000,302766025,2090,2090,2090,2090,0
|
|
20240913,190900,302766025,2090,2090,2090,2090,0
|
|
20240913,190800,302766025,2090,2090,2090,2090,0
|
|
20240913,190700,302766025,2090,2090,2090,2090,6686
|
|
20240913,190600,302766025,2090,2090,2090,2090,0
|
|
20240913,190500,302766025,2090,2090,2090,2090,0
|
|
20240913,190400,302766025,2090,2090,2090,2090,0
|
|
20240913,190300,302766025,2090,2090,2090,2090,0
|
|
20240913,190200,302766025,2090,2090,2090,2090,0
|
|
20240913,190100,302766025,2090,2090,2090,2090,0
|
|
20240913,190000,302766025,2090,2090,2090,2090,0
|
|
20240913,185900,302766025,2090,2090,2090,2090,0
|
|
20240913,185800,302766025,2090,2090,2090,2090,0
|
|
20240913,185700,302766025,2090,2090,2090,2090,0
|
|
20240913,185600,302766025,2090,2090,2090,2090,0
|
|
20240913,185500,302766025,2090,2090,2090,2090,0
|
|
20240913,185400,302766025,2090,2090,2090,2090,0
|
|
20240913,185300,302766025,2090,2090,2090,2090,0
|
|
20240913,185200,302766025,2090,2090,2090,2090,0
|
|
20240913,185100,302766025,2090,2090,2090,2090,0
|
|
20240913,185000,302766025,2090,2090,2090,2090,0
|
|
20240913,184900,302766025,2090,2090,2090,2090,0
|
|
20240913,184800,302766025,2090,2090,2090,2090,0
|
|
20240913,184700,302766025,2090,2090,2090,2090,0
|
|
20240913,184600,302766025,2090,2090,2090,2090,0
|
|
20240913,184500,302766025,2090,2090,2090,2090,0
|
|
20240913,184400,302766025,2090,2090,2090,2090,0
|
|
20240913,184300,302766025,2090,2090,2090,2090,0
|
|
20240913,184200,302766025,2090,2090,2090,2090,0
|
|
20240913,184100,302766025,2090,2090,2090,2090,0
|
|
20240913,184000,302766025,2090,2090,2090,2090,0
|
|
20240913,183900,302766025,2090,2090,2090,2090,0
|
|
20240913,183800,302766025,2090,2090,2090,2090,0
|
|
20240913,183700,302766025,2090,2090,2090,2090,6686
|
|
20240913,183600,302766025,2090,2090,2090,2090,0
|
|
20240913,183500,302766025,2090,2090,2090,2090,0
|
|
20240913,183400,302766025,2090,2090,2090,2090,0
|
|
20240913,183300,302766025,2090,2090,2090,2090,0
|
|
20240913,183200,302766025,2090,2090,2090,2090,0
|
|
20240913,183100,302766025,2090,2090,2090,2090,0
|
|
20240913,183000,302766025,2090,2090,2090,2090,0
|
|
20240913,182900,302766025,2090,2090,2090,2090,0
|
|
20240913,182800,302766025,2090,2090,2090,2090,0
|
|
20240913,182700,302766025,2090,2090,2090,2090,0
|
|
20240913,182600,302766025,2090,2090,2090,2090,0
|
|
20240913,182500,302766025,2090,2090,2090,2090,0
|
|
20240913,182400,302766025,2090,2090,2090,2090,0
|
|
20240913,182300,302766025,2090,2090,2090,2090,0
|
|
20240913,182200,302766025,2090,2090,2090,2090,0
|
|
20240913,182100,302766025,2090,2090,2090,2090,0
|
|
20240913,182000,302766025,2090,2090,2090,2090,0
|
|
20240913,181900,302766025,2090,2090,2090,2090,0
|
|
20240913,181800,302766025,2090,2090,2090,2090,0
|
|
20240913,181700,302766025,2090,2090,2090,2090,0
|
|
20240913,181600,302766025,2090,2090,2090,2090,0
|
|
20240913,181500,302766025,2090,2090,2090,2090,0
|
|
20240913,181400,302766025,2090,2090,2090,2090,0
|
|
20240913,181300,302766025,2090,2090,2090,2090,0
|
|
20240913,181200,302766025,2090,2090,2090,2090,0
|
|
20240913,181100,302766025,2090,2090,2090,2090,0
|
|
20240913,181000,302766025,2090,2090,2090,2090,0
|
|
20240913,180900,302766025,2090,2090,2090,2090,0
|
|
20240913,180800,302766025,2090,2090,2090,2090,0
|
|
20240913,180700,302766025,2090,2090,2090,2090,6686
|
|
20240913,180600,302766025,2090,2090,2090,2090,0
|
|
20240913,180500,302766025,2090,2090,2090,2090,0
|
|
20240913,180400,302766025,2090,2090,2090,2090,0
|
|
20240913,180300,302766025,2090,2090,2090,2090,0
|
|
20240913,180200,302766025,2090,2090,2090,2090,0
|
|
20240913,180100,302766025,2090,2090,2090,2090,0
|
|
20240913,180000,302766025,2090,2090,2090,2090,0
|
|
20240913,175900,302766025,2090,2090,2090,2090,0
|
|
20240913,175800,302766025,2090,2090,2090,2090,0
|
|
20240913,175700,302766025,2090,2090,2090,2090,0
|
|
20240913,175600,302766025,2090,2090,2090,2090,0
|
|
20240913,175500,302766025,2090,2090,2090,2090,0
|
|
20240913,175400,302766025,2090,2090,2090,2090,0
|
|
20240913,175300,302766025,2090,2090,2090,2090,0
|
|
20240913,175200,302766025,2090,2090,2090,2090,0
|
|
20240913,175100,302766025,2090,2090,2090,2090,0
|
|
20240913,175000,302766025,2090,2090,2090,2090,0
|
|
20240913,174900,302766025,2090,2090,2090,2090,0
|
|
20240913,174800,302766025,2090,2090,2090,2090,0
|
|
20240913,174700,302766025,2090,2090,2090,2090,0
|
|
20240913,174600,302766025,2090,2090,2090,2090,0
|
|
20240913,174500,302766025,2090,2090,2090,2090,0
|
|
20240913,174400,302766025,2090,2090,2090,2090,0
|
|
20240913,174300,302766025,2090,2090,2090,2090,0
|
|
20240913,174200,302766025,2090,2090,2090,2090,0
|
|
20240913,174100,302766025,2090,2090,2090,2090,0
|
|
20240913,174000,302766025,2090,2090,2090,2090,0
|
|
20240913,173900,302766025,2090,2090,2090,2090,0
|
|
20240913,173800,302766025,2090,2090,2090,2090,0
|
|
20240913,173700,302766025,2090,2090,2090,2090,6686
|
|
20240913,173600,302766025,2090,2090,2090,2090,0
|
|
20240913,173500,302766025,2090,2090,2090,2090,0
|
|
20240913,173400,302766025,2090,2090,2090,2090,0
|
|
20240913,173300,302766025,2090,2090,2090,2090,0
|
|
20240913,173200,302766025,2090,2090,2090,2090,0
|
|
20240913,173100,302766025,2090,2090,2090,2090,0
|
|
20240913,173000,302766025,2090,2090,2090,2090,0
|
|
20240913,172900,302766025,2090,2090,2090,2090,0
|
|
20240913,172800,302766025,2090,2090,2090,2090,0
|
|
20240913,172700,302766025,2090,2090,2090,2090,0
|
|
20240913,172600,302766025,2090,2090,2090,2090,0
|
|
20240913,172500,302766025,2090,2090,2090,2090,0
|
|
20240913,172400,302766025,2090,2090,2090,2090,0
|
|
20240913,172300,302766025,2090,2090,2090,2090,0
|
|
20240913,172200,302766025,2090,2090,2090,2090,0
|
|
20240913,172100,302766025,2090,2090,2090,2090,0
|
|
20240913,172000,302766025,2090,2090,2090,2090,0
|
|
20240913,171900,302766025,2090,2090,2090,2090,0
|
|
20240913,171800,302766025,2090,2090,2090,2090,0
|
|
20240913,171700,302766025,2090,2090,2090,2090,0
|
|
20240913,171600,302766025,2090,2090,2090,2090,0
|
|
20240913,171500,302766025,2090,2090,2090,2090,0
|
|
20240913,171400,302766025,2090,2090,2090,2090,0
|
|
20240913,171300,302766025,2090,2090,2090,2090,0
|
|
20240913,171200,302766025,2090,2090,2090,2090,0
|
|
20240913,171100,302766025,2090,2090,2090,2090,0
|
|
20240913,171000,302766025,2090,2090,2090,2090,0
|
|
20240913,170900,302766025,2090,2090,2090,2090,0
|
|
20240913,170800,302766025,2090,2090,2090,2090,0
|
|
20240913,170700,302766025,2090,2090,2090,2090,6686
|
|
20240913,170600,302766025,2090,2090,2090,2090,0
|
|
20240913,170500,302766025,2090,2090,2090,2090,0
|
|
20240913,170400,302766025,2090,2090,2090,2090,0
|
|
20240913,170300,302766025,2090,2090,2090,2090,0
|
|
20240913,170200,302766025,2090,2090,2090,2090,0
|
|
20240913,170100,302766025,2090,2090,2090,2090,0
|
|
20240913,170000,302766025,2090,2090,2090,2090,0
|
|
20240913,165900,302766025,2090,2090,2090,2090,0
|
|
20240913,165800,302766025,2090,2090,2090,2090,0
|
|
20240913,165700,302766025,2090,2090,2090,2090,0
|
|
20240913,165600,302766025,2090,2090,2090,2090,0
|
|
20240913,165500,302766025,2090,2090,2090,2090,0
|
|
20240913,165400,302766025,2090,2090,2090,2090,0
|
|
20240913,165300,302766025,2090,2090,2090,2090,0
|
|
20240913,165200,302766025,2090,2090,2090,2090,0
|
|
20240913,165100,302766025,2090,2090,2090,2090,0
|
|
20240913,165000,302766025,2090,2090,2090,2090,0
|
|
20240913,164900,302766025,2090,2090,2090,2090,0
|
|
20240913,164800,302766025,2090,2090,2090,2090,0
|
|
20240913,164700,302766025,2090,2090,2090,2090,0
|
|
20240913,164600,302766025,2090,2090,2090,2090,0
|
|
20240913,164500,302766025,2090,2090,2090,2090,0
|
|
20240913,164400,302766025,2090,2090,2090,2090,0
|
|
20240913,164300,302766025,2090,2090,2090,2090,0
|
|
20240913,164200,302766025,2090,2090,2090,2090,0
|
|
20240913,164100,302766025,2090,2090,2090,2090,0
|
|
20240913,164000,302766025,2090,2090,2090,2090,0
|
|
20240913,163900,302766025,2090,2090,2090,2090,0
|
|
20240913,163800,302766025,2090,2090,2090,2090,0
|
|
20240913,163700,302766025,2090,2090,2090,2090,6686
|
|
20240913,163600,302766025,2090,2090,2090,2090,0
|
|
20240913,163500,302766025,2090,2090,2090,2090,0
|
|
20240913,163400,302766025,2090,2090,2090,2090,0
|
|
20240913,163300,302766025,2090,2090,2090,2090,0
|
|
20240913,163200,302766025,2090,2090,2090,2090,0
|
|
20240913,163100,302766025,2090,2090,2090,2090,0
|
|
20240913,163000,302766025,2090,2090,2090,2090,0
|
|
20240913,162900,302766025,2090,2090,2090,2090,0
|
|
20240913,162800,302766025,2090,2090,2090,2090,0
|
|
20240913,162700,302766025,2090,2090,2090,2090,0
|
|
20240913,162600,302766025,2090,2090,2090,2090,0
|
|
20240913,162500,302766025,2090,2090,2090,2090,0
|
|
20240913,162400,302766025,2090,2090,2090,2090,0
|
|
20240913,162300,302766025,2090,2090,2090,2090,0
|
|
20240913,162200,302766025,2090,2090,2090,2090,0
|
|
20240913,162100,302766025,2090,2090,2090,2090,0
|
|
20240913,162000,302766025,2090,2090,2090,2090,0
|
|
20240913,161900,302766025,2090,2090,2090,2090,0
|
|
20240913,161800,302766025,2090,2090,2090,2090,0
|
|
20240913,161700,302766025,2090,2090,2090,2090,0
|
|
20240913,161600,302766025,2090,2090,2090,2090,0
|
|
20240913,161500,302766025,2090,2090,2090,2090,0
|
|
20240913,161400,302766025,2090,2090,2090,2090,0
|
|
20240913,161300,302766025,2090,2090,2090,2090,0
|
|
20240913,161200,302766025,2090,2090,2090,2090,0
|
|
20240913,161100,302766025,2090,2090,2090,2090,0
|
|
20240913,161000,302766025,2090,2090,2090,2090,0
|
|
20240913,160900,302766025,2090,2090,2090,2090,0
|
|
20240913,160800,302766025,2090,2090,2090,2090,0
|
|
20240913,160700,302766025,2090,2090,2090,2090,6686
|
|
20240913,160600,302766025,2090,2090,2090,2090,0
|
|
20240913,160500,302766025,2090,2090,2090,2090,0
|
|
20240913,160400,302766025,2090,2090,2090,2090,0
|
|
20240913,160300,302766025,2090,2090,2090,2090,0
|
|
20240913,160200,302766025,2090,2090,2090,2090,0
|
|
20240913,160100,302766025,2090,2090,2090,2090,0
|
|
20240913,160000,302766025,2090,2090,2090,2090,0
|
|
20240913,155900,302766025,2090,2090,2090,2090,0
|
|
20240913,155800,302766025,2090,2090,2090,2090,0
|
|
20240913,155700,302766025,2090,2090,2090,2090,0
|
|
20240913,155600,302766025,2090,2090,2090,2090,0
|
|
20240913,155500,302766025,2090,2090,2090,2090,0
|
|
20240913,155400,302766025,2090,2090,2090,2090,0
|
|
20240913,155300,302766025,2090,2090,2090,2090,0
|
|
20240913,155200,302766025,2090,2090,2090,2090,0
|
|
20240913,155100,302766025,2090,2090,2090,2090,0
|
|
20240913,155000,302766025,2090,2090,2090,2090,0
|
|
20240913,154900,302766025,2090,2090,2090,2090,0
|
|
20240913,154800,302766025,2090,2090,2090,2090,0
|
|
20240913,154700,302766025,2090,2090,2090,2090,0
|
|
20240913,154600,302766025,2090,2090,2090,2090,0
|
|
20240913,154500,302766025,2090,2090,2090,2090,0
|
|
20240913,154400,302766025,2090,2090,2090,2090,0
|
|
20240913,154300,302766025,2090,2090,2090,2090,0
|
|
20240913,154200,302766025,2090,2090,2090,2090,0
|
|
20240913,154100,302766025,2090,2090,2090,2090,0
|
|
20240913,154000,302766025,2090,2090,2090,2090,0
|
|
20240913,153900,302766025,2090,2090,2090,2090,0
|
|
20240913,153800,302766025,2090,2090,2090,2090,0
|
|
20240913,153700,302766025,2090,2090,2090,2090,6686
|
|
20240913,153600,302766025,2090,2090,2090,2090,0
|
|
20240913,153500,302766025,2090,2090,2090,2090,0
|
|
20240913,153400,302766025,2090,2090,2090,2090,0
|
|
20240913,153300,302766025,2090,2090,2090,2090,0
|
|
20240913,153200,302766025,2090,2090,2090,2090,0
|
|
20240913,153100,302766025,2090,2090,2090,2090,0
|
|
20240913,153000,302766025,2090,2090,2090,2090,6686
|
|
20240913,152900,288792285,2100,2100,2100,2100,0
|
|
20240913,152800,288792285,2100,2100,2100,2100,0
|
|
20240913,152700,288792285,2100,2100,2100,2100,0
|
|
20240913,152600,288792285,2100,2100,2100,2100,0
|
|
20240913,152500,288792285,2100,2100,2100,2100,0
|
|
20240913,152400,288792285,2100,2100,2100,2100,0
|
|
20240913,152300,288792285,2100,2100,2100,2100,0
|
|
20240913,152200,288792285,2100,2100,2100,2100,0
|
|
20240913,152100,288792285,2100,2100,2100,2100,0
|
|
20240913,152000,288792285,2100,2100,2100,2100,0
|
|
20240913,151900,288792285,2100,2095,2100,2095,6
|
|
20240913,151800,288779705,2100,2105,2105,2095,760
|
|
20240913,151700,287180020,2105,2105,2105,2105,0
|
|
20240913,151600,287180020,2105,2105,2105,2105,1644
|
|
20240913,151500,283719400,2105,2105,2105,2105,0
|
|
20240913,151400,283719400,2105,2100,2105,2100,294
|
|
20240913,151300,283101995,2100,2095,2100,2095,3503
|
|
20240913,151200,275763205,2095,2095,2095,2095,12
|
|
20240913,151100,275738065,2095,2095,2095,2095,10
|
|
20240913,151000,275717115,2095,2095,2095,2095,1
|
|
20240913,150900,275715020,2090,2095,2095,2090,1093
|
|
20240913,150800,273429185,2100,2100,2100,2100,7
|
|
20240913,150700,273414485,2100,2100,2100,2100,3
|
|
20240913,150600,273408185,2090,2100,2100,2090,96
|
|
20240913,150500,273207535,2100,2100,2100,2100,0
|
|
20240913,150400,273207535,2100,2100,2100,2100,0
|
|
20240913,150300,273207535,2100,2100,2100,2100,0
|
|
20240913,150200,273207535,2100,2100,2100,2100,36
|
|
20240913,150100,273131935,2100,2100,2100,2100,4759
|
|
20240913,150000,263138035,2105,2105,2105,2105,0
|
|
20240913,145900,263138035,2105,2095,2105,2090,1366
|
|
20240913,145800,260274425,2100,2100,2100,2100,0
|
|
20240913,145700,260274425,2100,2100,2100,2100,2
|
|
20240913,145600,260270225,2100,2105,2105,2100,9
|
|
20240913,145500,260251285,2105,2105,2105,2105,1
|
|
20240913,145400,260249180,2100,2100,2105,2100,8
|
|
20240913,145300,260232375,2105,2105,2105,2105,0
|
|
20240913,145200,260232375,2105,2105,2105,2105,18
|
|
20240913,145100,260194485,2105,2105,2105,2105,0
|
|
20240913,145000,260194485,2105,2105,2105,2105,1
|
|
20240913,144900,260192380,2090,2090,2105,2090,42
|
|
20240913,144800,260104285,2090,2090,2090,2090,0
|
|
20240913,144700,260104285,2090,2090,2090,2090,1
|
|
20240913,144600,260102195,2105,2105,2105,2105,1
|
|
20240913,144500,260100090,2090,2095,2100,2090,5728
|
|
20240913,144400,248124310,2105,2105,2105,2105,1
|
|
20240913,144300,248122205,2100,2100,2100,2100,1
|
|
20240913,144200,248120105,2105,2105,2105,2105,3993
|
|
20240913,144100,239714840,2100,2100,2100,2100,1007
|
|
20240913,144000,237600140,2100,2095,2100,2095,5008
|
|
20240913,143900,227083380,2100,2100,2100,2100,1
|
|
20240913,143800,227081280,2095,2095,2095,2095,0
|
|
20240913,143700,227081280,2095,2095,2095,2095,0
|
|
20240913,143600,227081280,2095,2095,2095,2095,0
|
|
20240913,143500,227081280,2095,2095,2095,2095,0
|
|
20240913,143400,227081280,2095,2095,2095,2095,0
|
|
20240913,143300,227081280,2095,2095,2095,2095,1
|
|
20240913,143200,227079185,2100,2100,2100,2100,0
|
|
20240913,143100,227079185,2100,2100,2100,2100,0
|
|
20240913,143000,227079185,2100,2100,2100,2100,1
|
|
20240913,142900,227077085,2095,2095,2095,2095,0
|
|
20240913,142800,227077085,2095,2095,2095,2095,30
|
|
20240913,142700,227014235,2095,2095,2095,2095,847
|
|
20240913,142600,225239770,2095,2095,2095,2095,1170
|
|
20240913,142500,222788620,2095,2095,2095,2095,30
|
|
20240913,142400,222725770,2095,2095,2095,2095,14
|
|
20240913,142300,222696440,2100,2100,2100,2100,0
|
|
20240913,142200,222696440,2100,2095,2100,2095,116
|
|
20240913,142100,222453415,2095,2095,2095,2095,0
|
|
20240913,142000,222453415,2095,2095,2095,2095,0
|
|
20240913,141900,222453415,2095,2095,2095,2095,935
|
|
20240913,141800,220494590,2100,2100,2100,2100,0
|
|
20240913,141700,220494590,2100,2100,2100,2095,60
|
|
20240913,141600,220368880,2095,2095,2095,2095,0
|
|
20240913,141500,220368880,2095,2095,2095,2095,622
|
|
20240913,141400,219065790,2095,2095,2095,2095,0
|
|
20240913,141300,219065790,2095,2095,2095,2095,0
|
|
20240913,141200,219065790,2095,2095,2095,2095,0
|
|
20240913,141100,219065790,2095,2095,2095,2095,0
|
|
20240913,141000,219065790,2095,2090,2095,2090,8
|
|
20240913,140900,219049065,2095,2095,2095,2095,0
|
|
20240913,140800,219049065,2095,2095,2095,2095,0
|
|
20240913,140700,219049065,2095,2095,2095,2095,0
|
|
20240913,140600,219049065,2095,2095,2095,2095,0
|
|
20240913,140500,219049065,2095,2095,2095,2095,0
|
|
20240913,140400,219049065,2095,2090,2095,2090,49
|
|
20240913,140300,218946620,2095,2095,2095,2095,8
|
|
20240913,140200,218929860,2095,2095,2095,2095,0
|
|
20240913,140100,218929860,2095,2095,2095,2095,0
|
|
20240913,140000,218929860,2095,2095,2095,2095,0
|
|
20240913,135900,218929860,2095,2095,2095,2095,0
|
|
20240913,135800,218929860,2095,2090,2095,2090,1118
|
|
20240913,135700,216593235,2095,2095,2095,2095,1
|
|
20240913,135600,216591140,2090,2095,2095,2090,4
|
|
20240913,135500,216582765,2095,2095,2095,2095,0
|
|
20240913,135400,216582765,2095,2095,2095,2095,0
|
|
20240913,135300,216582765,2095,2095,2095,2095,1
|
|
20240913,135200,216580670,2095,2095,2095,2095,1
|
|
20240913,135100,216578575,2090,2090,2090,2090,5
|
|
20240913,135000,216568125,2095,2090,2095,2090,2654
|
|
20240913,134900,211019595,2095,2095,2095,2095,1
|
|
20240913,134800,211017500,2090,2090,2090,2090,69
|
|
20240913,134700,210873290,2090,2090,2090,2090,0
|
|
20240913,134600,210873290,2090,2095,2095,2090,1296
|
|
20240913,134500,208164645,2090,2085,2090,2085,2757
|
|
20240913,134400,202416200,2095,2095,2095,2095,0
|
|
20240913,134300,202416200,2095,2095,2095,2095,1
|
|
20240913,134200,202414105,2090,2090,2090,2090,1
|
|
20240913,134100,202412015,2085,2085,2085,2085,4
|
|
20240913,134000,202403675,2095,2095,2095,2095,0
|
|
20240913,133900,202403675,2095,2095,2095,2095,0
|
|
20240913,133800,202403675,2095,2095,2095,2095,11
|
|
20240913,133700,202380630,2095,2095,2095,2095,0
|
|
20240913,133600,202380630,2095,2095,2095,2095,1
|
|
20240913,133500,202378535,2095,2095,2095,2095,55
|
|
20240913,133400,202263310,2095,2095,2095,2095,0
|
|
20240913,133300,202263310,2095,2090,2095,2090,58
|
|
20240913,133200,202142055,2095,2090,2095,2090,186
|
|
20240913,133100,201752725,2095,2095,2095,2090,764
|
|
20240913,133000,200155905,2095,2095,2095,2095,11
|
|
20240913,132900,200132860,2095,2095,2095,2095,0
|
|
20240913,132800,200132860,2095,2090,2095,2090,187
|
|
20240913,132700,199742025,2095,2095,2095,2095,0
|
|
20240913,132600,199742025,2095,2095,2095,2095,11
|
|
20240913,132500,199718980,2095,2095,2095,2095,10
|
|
20240913,132400,199698030,2095,2095,2095,2095,11
|
|
20240913,132300,199674985,2095,2095,2095,2090,70
|
|
20240913,132200,199528645,2095,2100,2100,2095,15
|
|
20240913,132100,199497180,2095,2100,2100,2095,4
|
|
20240913,132000,199488795,2095,2095,2100,2095,6
|
|
20240913,131900,199476220,2100,2095,2100,2095,3
|
|
20240913,131800,199469930,2100,2100,2100,2100,0
|
|
20240913,131700,199469930,2100,2100,2100,2100,100
|
|
20240913,131600,199259930,2100,2100,2100,2100,0
|
|
20240913,131500,199259930,2100,2100,2100,2100,300
|
|
20240913,131400,198629930,2100,2100,2100,2100,1
|
|
20240913,131300,198627830,2090,2090,2090,2090,4850
|
|
20240913,131200,188491330,2095,2100,2100,2095,13
|
|
20240913,131100,188464070,2100,2100,2100,2100,0
|
|
20240913,131000,188464070,2100,2100,2100,2100,22
|
|
20240913,130900,188417870,2095,2095,2100,2095,301
|
|
20240913,130800,187787270,2095,2095,2095,2095,859
|
|
20240913,130700,185987665,2100,2100,2100,2100,26
|
|
20240913,130600,185933065,2100,2095,2100,2095,96
|
|
20240913,130500,185731475,2100,2100,2100,2100,111
|
|
20240913,130400,185498375,2100,2100,2100,2100,100
|
|
20240913,130300,185288375,2100,2100,2100,2100,0
|
|
20240913,130200,185288375,2100,2100,2100,2090,1027
|
|
20240913,130100,183131725,2100,2100,2100,2100,23
|
|
20240913,130000,183083425,2100,2100,2100,2100,1
|
|
20240913,125900,183081325,2095,2095,2100,2095,671
|
|
20240913,125800,181675575,2095,2095,2095,2095,631
|
|
20240913,125700,180353630,2095,2095,2095,2095,0
|
|
20240913,125600,180353630,2095,2095,2095,2095,0
|
|
20240913,125500,180353630,2095,2090,2095,2090,2
|
|
20240913,125400,180349445,2090,2090,2090,2090,302
|
|
20240913,125300,179718265,2100,2100,2100,2100,0
|
|
20240913,125200,179718265,2100,2100,2100,2100,1
|
|
20240913,125100,179716165,2090,2100,2100,2090,432
|
|
20240913,125000,178813275,2100,2100,2100,2100,0
|
|
20240913,124900,178813275,2100,2100,2100,2100,0
|
|
20240913,124800,178813275,2100,2100,2100,2100,1
|
|
20240913,124700,178811175,2090,2090,2090,2090,378
|
|
20240913,124600,178021155,2100,2100,2100,2100,0
|
|
20240913,124500,178021155,2100,2100,2100,2100,1
|
|
20240913,124400,178019055,2095,2095,2095,2095,4
|
|
20240913,124300,178010675,2095,2090,2095,2090,42
|
|
20240913,124200,177922845,2100,2100,2100,2100,0
|
|
20240913,124100,177922845,2100,2100,2100,2100,4
|
|
20240913,124000,177914445,2090,2090,2090,2090,200
|
|
20240913,123900,177496445,2090,2090,2090,2090,18
|
|
20240913,123800,177458825,2100,2100,2100,2100,0
|
|
20240913,123700,177458825,2100,2100,2100,2100,0
|
|
20240913,123600,177458825,2100,2100,2100,2100,0
|
|
20240913,123500,177458825,2100,2100,2100,2100,0
|
|
20240913,123400,177458825,2100,2095,2100,2095,99
|
|
20240913,123300,177251415,2095,2095,2095,2095,0
|
|
20240913,123200,177251415,2095,2095,2095,2095,688
|
|
20240913,123100,175810055,2085,2085,2085,2085,0
|
|
20240913,123000,175810055,2085,2085,2085,2085,0
|
|
20240913,122900,175810055,2085,2085,2085,2085,0
|
|
20240913,122800,175810055,2085,2085,2085,2085,0
|
|
20240913,122700,175810055,2085,2085,2085,2085,0
|
|
20240913,122600,175810055,2085,2095,2095,2085,31
|
|
20240913,122500,175745410,2090,2095,2095,2090,201
|
|
20240913,122400,175325315,2085,2095,2095,2085,40
|
|
20240913,122300,175241905,2085,2085,2085,2085,0
|
|
20240913,122200,175241905,2085,2085,2085,2085,56
|
|
20240913,122100,175125145,2095,2095,2095,2095,0
|
|
20240913,122000,175125145,2095,2095,2095,2095,0
|
|
20240913,121900,175125145,2095,2095,2095,2095,11
|
|
20240913,121800,175102100,2085,2085,2085,2085,0
|
|
20240913,121700,175102100,2085,2085,2085,2085,27
|
|
20240913,121600,175045805,2085,2085,2085,2085,0
|
|
20240913,121500,175045805,2085,2085,2085,2085,3
|
|
20240913,121400,175039550,2100,2100,2100,2100,0
|
|
20240913,121300,175039550,2100,2100,2100,2100,0
|
|
20240913,121200,175039550,2100,2100,2100,2100,0
|
|
20240913,121100,175039550,2100,2100,2100,2100,20
|
|
20240913,121000,174997550,2100,2100,2100,2100,0
|
|
20240913,120900,174997550,2100,2095,2100,2095,14
|
|
20240913,120800,174968215,2100,2100,2100,2100,0
|
|
20240913,120700,174968215,2100,2100,2100,2100,2
|
|
20240913,120600,174964015,2085,2090,2090,2085,169
|
|
20240913,120500,174610890,2085,2090,2090,2085,111
|
|
20240913,120400,174378955,2100,2100,2100,2100,0
|
|
20240913,120300,174378955,2100,2100,2100,2100,0
|
|
20240913,120200,174378955,2100,2100,2100,2100,0
|
|
20240913,120100,174378955,2100,2100,2100,2100,0
|
|
20240913,120000,174378955,2100,2100,2100,2100,5
|
|
20240913,115900,174368455,2100,2100,2100,2100,0
|
|
20240913,115800,174368455,2100,2100,2100,2100,0
|
|
20240913,115700,174368455,2100,2100,2100,2100,17
|
|
20240913,115600,174332755,2100,2100,2100,2100,0
|
|
20240913,115500,174332755,2100,2100,2100,2100,0
|
|
20240913,115400,174332755,2100,2100,2100,2100,0
|
|
20240913,115300,174332755,2100,2085,2100,2085,357
|
|
20240913,115200,173588395,2100,2100,2100,2100,12
|
|
20240913,115100,173563195,2105,2105,2105,2105,0
|
|
20240913,115000,173563195,2105,2105,2105,2105,521
|
|
20240913,114900,172466490,2105,2105,2105,2105,2
|
|
20240913,114800,172462280,2105,2105,2105,2105,11
|
|
20240913,114700,172439125,2115,2115,2115,2115,0
|
|
20240913,114600,172439125,2115,2115,2115,2115,0
|
|
20240913,114500,172439125,2115,2115,2115,2115,0
|
|
20240913,114400,172439125,2115,2085,2115,2085,119
|
|
20240913,114300,172190180,2085,2085,2085,2085,6
|
|
20240913,114200,172177670,2085,2095,2095,2085,260
|
|
20240913,114100,171635560,2085,2085,2095,2085,126
|
|
20240913,114000,171372370,2100,2100,2100,2100,0
|
|
20240913,113900,171372370,2100,2100,2100,2100,1
|
|
20240913,113800,171370270,2080,2085,2085,2080,280
|
|
20240913,113700,170787850,2100,2100,2100,2085,1008
|
|
20240913,113600,168686080,2100,2085,2100,2085,953
|
|
20240913,113500,166699030,2085,2085,2085,2085,505
|
|
20240913,113400,165646105,2100,2085,2100,2080,2417
|
|
20240913,113300,160605135,2090,2095,2095,2090,5256
|
|
20240913,113200,149619360,2105,2105,2105,2105,1
|
|
20240913,113100,149617255,2095,2100,2100,2095,4815
|
|
20240913,113000,139524755,2100,2100,2110,2100,989
|
|
20240913,112900,137447845,2110,2110,2110,2110,25
|
|
20240913,112800,137395095,2115,2115,2115,2115,2
|
|
20240913,112700,137390865,2095,2100,2100,2095,2506
|
|
20240913,112600,132140680,2115,2115,2115,2100,5744
|
|
20240913,112500,120073900,2105,2110,2110,2105,6149
|
|
20240913,112400,107130250,2120,2120,2120,2120,0
|
|
20240913,112300,107130250,2120,2120,2120,2120,0
|
|
20240913,112200,107130250,2120,2110,2120,2110,3762
|
|
20240913,112100,99192420,2120,2120,2120,2120,0
|
|
20240913,112000,99192420,2120,2120,2120,2120,8
|
|
20240913,111900,99175460,2120,2120,2120,2120,6
|
|
20240913,111800,99162740,2120,2120,2120,2120,1
|
|
20240913,111700,99160620,2110,2110,2110,2110,1
|
|
20240913,111600,99158510,2120,2120,2120,2120,0
|
|
20240913,111500,99158510,2120,2120,2120,2120,0
|
|
20240913,111400,99158510,2120,2120,2120,2120,1
|
|
20240913,111300,99156390,2115,2115,2115,2115,3
|
|
20240913,111200,99150045,2120,2120,2120,2120,1
|
|
20240913,111100,99147925,2105,2115,2120,2105,5122
|
|
20240913,111000,88346010,2120,2120,2120,2120,0
|
|
20240913,110900,88346010,2120,2120,2120,2120,1
|
|
20240913,110800,88343890,2120,2115,2120,2115,711
|
|
20240913,110700,86840120,2115,2115,2115,2115,1281
|
|
20240913,110600,84130805,2115,2115,2115,2115,0
|
|
20240913,110500,84130805,2115,2115,2115,2115,0
|
|
20240913,110400,84130805,2115,2115,2115,2115,1
|
|
20240913,110300,84128690,2115,2115,2115,2115,11
|
|
20240913,110200,84105425,2110,2115,2115,2110,1703
|
|
20240913,110100,80510955,2125,2125,2125,2125,0
|
|
20240913,110000,80510955,2125,2125,2125,2125,0
|
|
20240913,105900,80510955,2125,2125,2125,2125,0
|
|
20240913,105800,80510955,2125,2125,2125,2125,1
|
|
20240913,105700,80508830,2120,2120,2120,2120,0
|
|
20240913,105600,80508830,2120,2120,2120,2120,55
|
|
20240913,105500,80392230,2125,2125,2125,2125,47
|
|
20240913,105400,80292355,2125,2125,2125,2125,0
|
|
20240913,105300,80292355,2125,2125,2125,2125,0
|
|
20240913,105200,80292355,2125,2125,2125,2125,5
|
|
20240913,105100,80281730,2125,2125,2125,2115,16
|
|
20240913,105000,80247830,2125,2125,2125,2125,0
|
|
20240913,104900,80247830,2125,2120,2125,2120,21
|
|
20240913,104800,80203305,2125,2125,2125,2125,0
|
|
20240913,104700,80203305,2125,2125,2125,2125,1
|
|
20240913,104600,80201180,2120,2120,2125,2120,26
|
|
20240913,104500,80146055,2125,2125,2125,2125,0
|
|
20240913,104400,80146055,2125,2125,2125,2115,603
|
|
20240913,104300,78865850,2125,2125,2125,2125,0
|
|
20240913,104200,78865850,2125,2125,2125,2125,0
|
|
20240913,104100,78865850,2125,2125,2125,2125,1
|
|
20240913,104000,78863725,2120,2120,2120,2120,1
|
|
20240913,103900,78861605,2125,2125,2125,2125,1
|
|
20240913,103800,78859480,2125,2125,2125,2125,0
|
|
20240913,103700,78859480,2125,2125,2125,2125,1
|
|
20240913,103600,78857355,2120,2120,2120,2120,0
|
|
20240913,103500,78857355,2120,2120,2120,2120,1050
|
|
20240913,103400,76631355,2120,2120,2120,2120,0
|
|
20240913,103300,76631355,2120,2120,2120,2120,0
|
|
20240913,103200,76631355,2120,2120,2120,2120,0
|
|
20240913,103100,76631355,2120,2120,2120,2120,0
|
|
20240913,103000,76631355,2120,2120,2120,2120,4
|
|
20240913,102900,76622875,2120,2115,2120,2115,24
|
|
20240913,102800,76572055,2110,2110,2110,2110,0
|
|
20240913,102700,76572055,2110,2110,2110,2110,0
|
|
20240913,102600,76572055,2110,2115,2115,2110,27
|
|
20240913,102500,76515025,2115,2115,2115,2115,10
|
|
20240913,102400,76493875,2115,2115,2115,2115,35
|
|
20240913,102300,76419850,2120,2110,2120,2110,211
|
|
20240913,102200,75974630,2110,2115,2115,2110,3170
|
|
20240913,102100,69275885,2125,2125,2125,2125,0
|
|
20240913,102000,69275885,2125,2125,2125,2125,0
|
|
20240913,101900,69275885,2125,2125,2125,2125,0
|
|
20240913,101800,69275885,2125,2125,2125,2125,0
|
|
20240913,101700,69275885,2125,2125,2125,2125,0
|
|
20240913,101600,69275885,2125,2125,2125,2125,0
|
|
20240913,101500,69275885,2125,2125,2125,2125,0
|
|
20240913,101400,69275885,2125,2125,2125,2125,0
|
|
20240913,101300,69275885,2125,2125,2125,2125,40
|
|
20240913,101200,69190885,2125,2125,2125,2125,0
|
|
20240913,101100,69190885,2125,2125,2125,2125,0
|
|
20240913,101000,69190885,2125,2125,2125,2125,1
|
|
20240913,100900,69188760,2120,2120,2120,2120,0
|
|
20240913,100800,69188760,2120,2120,2120,2120,421
|
|
20240913,100700,68296240,2125,2125,2125,2125,0
|
|
20240913,100600,68296240,2125,2125,2125,2125,0
|
|
20240913,100500,68296240,2125,2125,2125,2125,0
|
|
20240913,100400,68296240,2125,2125,2125,2125,0
|
|
20240913,100300,68296240,2125,2120,2125,2115,154
|
|
20240913,100200,67969760,2115,2120,2120,2115,4
|
|
20240913,100100,67961295,2120,2120,2120,2120,0
|
|
20240913,100000,67961295,2120,2120,2120,2120,0
|
|
20240913,095900,67961295,2120,2120,2120,2120,0
|
|
20240913,095800,67961295,2120,2120,2120,2120,1422
|
|
20240913,095700,64946655,2120,2115,2120,2115,52
|
|
20240913,095600,64836670,2120,2120,2120,2120,0
|
|
20240913,095500,64836670,2120,2120,2120,2120,0
|
|
20240913,095400,64836670,2120,2120,2120,2120,4
|
|
20240913,095300,64828190,2120,2120,2120,2120,0
|
|
20240913,095200,64828190,2120,2115,2120,2115,63
|
|
20240913,095100,64694940,2120,2120,2120,2120,6
|
|
20240913,095000,64682220,2115,2115,2115,2115,0
|
|
20240913,094900,64682220,2115,2115,2115,2115,0
|
|
20240913,094800,64682220,2115,2115,2115,2115,80
|
|
20240913,094700,64513020,2115,2115,2115,2115,886
|
|
20240913,094600,62639130,2115,2115,2115,2115,0
|
|
20240913,094500,62639130,2115,2110,2120,2110,391
|
|
20240913,094400,61812255,2110,2110,2110,2110,0
|
|
20240913,094300,61812255,2110,2110,2110,2110,0
|
|
20240913,094200,61812255,2110,2110,2110,2110,0
|
|
20240913,094100,61812255,2110,2120,2120,2110,404
|
|
20240913,094000,60959120,2115,2120,2120,2115,25
|
|
20240913,093900,60906170,2120,2120,2120,2110,291
|
|
20240913,093800,60290660,2110,2120,2120,2110,4001
|
|
20240913,093700,51843695,2120,2120,2120,2120,1
|
|
20240913,093600,51841575,2115,2120,2120,2115,131
|
|
20240913,093500,51564355,2115,2120,2120,2115,12
|
|
20240913,093400,51538950,2120,2120,2120,2120,1130
|
|
20240913,093300,49143350,2120,2120,2120,2120,6
|
|
20240913,093200,49130630,2120,2120,2120,2120,964
|
|
20240913,093100,47086950,2115,2115,2115,2115,5
|
|
20240913,093000,47076375,2120,2115,2120,2115,91
|
|
20240913,092900,46883545,2120,2115,2120,2115,165
|
|
20240913,092800,46534565,2115,2115,2115,2115,1008
|
|
20240913,092700,44402645,2120,2115,2120,2115,2280
|
|
20240913,092600,39578445,2120,2115,2120,2115,51
|
|
20240913,092500,39470575,2120,2120,2120,2120,100
|
|
20240913,092400,39258575,2120,2115,2125,2115,535
|
|
20240913,092300,38126040,2115,2115,2125,2115,2001
|
|
20240913,092200,33892415,2120,2120,2130,2120,487
|
|
20240913,092100,32859965,2120,2125,2125,2120,3840
|
|
20240913,092000,24710045,2125,2135,2135,2125,2060
|
|
20240913,091900,20312545,2140,2125,2140,2125,234
|
|
20240913,091800,19815280,2140,2140,2140,2140,0
|
|
20240913,091700,19815280,2140,2135,2140,2130,461
|
|
20240913,091600,18832540,2130,2130,2130,2130,0
|
|
20240913,091500,18832540,2130,2130,2130,2130,105
|
|
20240913,091400,18608890,2135,2135,2135,2125,229
|
|
20240913,091300,18122245,2125,2125,2125,2125,505
|
|
20240913,091200,17049120,2120,2125,2125,2120,165
|
|
20240913,091100,16698645,2135,2130,2135,2120,702
|
|
20240913,091000,15206485,2140,2140,2140,2140,1000
|
|
20240913,090900,13066485,2140,2140,2140,2140,100
|
|
20240913,090800,12852485,2140,2140,2140,2140,45
|
|
20240913,090700,12756185,2140,2140,2140,2140,3
|
|
20240913,090600,12749765,2140,2135,2140,2125,506
|
|
20240913,090500,11673995,2140,2140,2140,2140,200
|
|
20240913,090400,11245995,2140,2140,2140,2140,9
|
|
20240913,090300,11226735,2140,2130,2140,2130,175
|
|
20240913,090200,10853955,2140,2140,2140,2140,823
|
|
20240913,090100,9092735,2140,2120,2140,2120,1358
|
|
20240913,090000,6193420,2135,2125,2140,2125,2909
|