621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191800,85070130,2445,2445,2445,2445,1756
|
|
20240913,191700,85070130,2445,2445,2445,2445,0
|
|
20240913,191600,85070130,2445,2445,2445,2445,0
|
|
20240913,191500,85070130,2445,2445,2445,2445,0
|
|
20240913,191400,85070130,2445,2445,2445,2445,0
|
|
20240913,191300,85070130,2445,2445,2445,2445,0
|
|
20240913,191200,85070130,2445,2445,2445,2445,0
|
|
20240913,191100,85070130,2445,2445,2445,2445,0
|
|
20240913,191000,85070130,2445,2445,2445,2445,0
|
|
20240913,190900,85070130,2445,2445,2445,2445,0
|
|
20240913,190800,85070130,2445,2445,2445,2445,0
|
|
20240913,190700,85070130,2445,2445,2445,2445,0
|
|
20240913,190600,85070130,2445,2445,2445,2445,0
|
|
20240913,190500,85070130,2445,2445,2445,2445,0
|
|
20240913,190400,85070130,2445,2445,2445,2445,0
|
|
20240913,190300,85070130,2445,2445,2445,2445,0
|
|
20240913,190200,85070130,2445,2445,2445,2445,0
|
|
20240913,190100,85070130,2445,2445,2445,2445,0
|
|
20240913,190000,85070130,2445,2445,2445,2445,0
|
|
20240913,185900,85070130,2445,2445,2445,2445,0
|
|
20240913,185800,85070130,2445,2445,2445,2445,0
|
|
20240913,185700,85070130,2445,2445,2445,2445,0
|
|
20240913,185600,85070130,2445,2445,2445,2445,0
|
|
20240913,185500,85070130,2445,2445,2445,2445,0
|
|
20240913,185400,85070130,2445,2445,2445,2445,0
|
|
20240913,185300,85070130,2445,2445,2445,2445,0
|
|
20240913,185200,85070130,2445,2445,2445,2445,0
|
|
20240913,185100,85070130,2445,2445,2445,2445,0
|
|
20240913,185000,85070130,2445,2445,2445,2445,0
|
|
20240913,184900,85070130,2445,2445,2445,2445,0
|
|
20240913,184800,85070130,2445,2445,2445,2445,1756
|
|
20240913,184700,85070130,2445,2445,2445,2445,0
|
|
20240913,184600,85070130,2445,2445,2445,2445,0
|
|
20240913,184500,85070130,2445,2445,2445,2445,0
|
|
20240913,184400,85070130,2445,2445,2445,2445,0
|
|
20240913,184300,85070130,2445,2445,2445,2445,0
|
|
20240913,184200,85070130,2445,2445,2445,2445,0
|
|
20240913,184100,85070130,2445,2445,2445,2445,0
|
|
20240913,184000,85070130,2445,2445,2445,2445,0
|
|
20240913,183900,85070130,2445,2445,2445,2445,0
|
|
20240913,183800,85070130,2445,2445,2445,2445,0
|
|
20240913,183700,85070130,2445,2445,2445,2445,0
|
|
20240913,183600,85070130,2445,2445,2445,2445,0
|
|
20240913,183500,85070130,2445,2445,2445,2445,0
|
|
20240913,183400,85070130,2445,2445,2445,2445,0
|
|
20240913,183300,85070130,2445,2445,2445,2445,0
|
|
20240913,183200,85070130,2445,2445,2445,2445,0
|
|
20240913,183100,85070130,2445,2445,2445,2445,0
|
|
20240913,183000,85070130,2445,2445,2445,2445,0
|
|
20240913,182900,85070130,2445,2445,2445,2445,0
|
|
20240913,182800,85070130,2445,2445,2445,2445,0
|
|
20240913,182700,85070130,2445,2445,2445,2445,0
|
|
20240913,182600,85070130,2445,2445,2445,2445,0
|
|
20240913,182500,85070130,2445,2445,2445,2445,0
|
|
20240913,182400,85070130,2445,2445,2445,2445,0
|
|
20240913,182300,85070130,2445,2445,2445,2445,0
|
|
20240913,182200,85070130,2445,2445,2445,2445,0
|
|
20240913,182100,85070130,2445,2445,2445,2445,0
|
|
20240913,182000,85070130,2445,2445,2445,2445,0
|
|
20240913,181900,85070130,2445,2445,2445,2445,0
|
|
20240913,181800,85070130,2445,2445,2445,2445,1756
|
|
20240913,181700,85070130,2445,2445,2445,2445,0
|
|
20240913,181600,85070130,2445,2445,2445,2445,0
|
|
20240913,181500,85070130,2445,2445,2445,2445,0
|
|
20240913,181400,85070130,2445,2445,2445,2445,0
|
|
20240913,181300,85070130,2445,2445,2445,2445,0
|
|
20240913,181200,85070130,2445,2445,2445,2445,0
|
|
20240913,181100,85070130,2445,2445,2445,2445,0
|
|
20240913,181000,85070130,2445,2445,2445,2445,0
|
|
20240913,180900,85070130,2445,2445,2445,2445,0
|
|
20240913,180800,85070130,2445,2445,2445,2445,0
|
|
20240913,180700,85070130,2445,2445,2445,2445,0
|
|
20240913,180600,85070130,2445,2445,2445,2445,0
|
|
20240913,180500,85070130,2445,2445,2445,2445,0
|
|
20240913,180400,85070130,2445,2445,2445,2445,0
|
|
20240913,180300,85070130,2445,2445,2445,2445,0
|
|
20240913,180200,85070130,2445,2445,2445,2445,0
|
|
20240913,180100,85070130,2445,2445,2445,2445,0
|
|
20240913,180000,85070130,2445,2445,2445,2445,0
|
|
20240913,175900,85070130,2445,2445,2445,2445,0
|
|
20240913,175800,85070130,2445,2445,2445,2445,0
|
|
20240913,175700,85070130,2445,2445,2445,2445,0
|
|
20240913,175600,85070130,2445,2445,2445,2445,0
|
|
20240913,175500,85070130,2445,2445,2445,2445,0
|
|
20240913,175400,85070130,2445,2445,2445,2445,0
|
|
20240913,175300,85070130,2445,2445,2445,2445,0
|
|
20240913,175200,85070130,2445,2445,2445,2445,0
|
|
20240913,175100,85070130,2445,2445,2445,2445,0
|
|
20240913,175000,85070130,2445,2445,2445,2445,0
|
|
20240913,174900,85070130,2445,2445,2445,2445,0
|
|
20240913,174800,85070130,2445,2445,2445,2445,1756
|
|
20240913,174700,85070130,2445,2445,2445,2445,0
|
|
20240913,174600,85070130,2445,2445,2445,2445,0
|
|
20240913,174500,85070130,2445,2445,2445,2445,0
|
|
20240913,174400,85070130,2445,2445,2445,2445,0
|
|
20240913,174300,85070130,2445,2445,2445,2445,0
|
|
20240913,174200,85070130,2445,2445,2445,2445,0
|
|
20240913,174100,85070130,2445,2445,2445,2445,0
|
|
20240913,174000,85070130,2445,2445,2445,2445,0
|
|
20240913,173900,85070130,2445,2445,2445,2445,0
|
|
20240913,173800,85070130,2445,2445,2445,2445,0
|
|
20240913,173700,85070130,2445,2445,2445,2445,0
|
|
20240913,173600,85070130,2445,2445,2445,2445,0
|
|
20240913,173500,85070130,2445,2445,2445,2445,0
|
|
20240913,173400,85070130,2445,2445,2445,2445,0
|
|
20240913,173300,85070130,2445,2445,2445,2445,0
|
|
20240913,173200,85070130,2445,2445,2445,2445,0
|
|
20240913,173100,85070130,2445,2445,2445,2445,0
|
|
20240913,173000,85070130,2445,2445,2445,2445,0
|
|
20240913,172900,85070130,2445,2445,2445,2445,0
|
|
20240913,172800,85070130,2445,2445,2445,2445,0
|
|
20240913,172700,85070130,2445,2445,2445,2445,0
|
|
20240913,172600,85070130,2445,2445,2445,2445,0
|
|
20240913,172500,85070130,2445,2445,2445,2445,0
|
|
20240913,172400,85070130,2445,2445,2445,2445,0
|
|
20240913,172300,85070130,2445,2445,2445,2445,0
|
|
20240913,172200,85070130,2445,2445,2445,2445,0
|
|
20240913,172100,85070130,2445,2445,2445,2445,0
|
|
20240913,172000,85070130,2445,2445,2445,2445,0
|
|
20240913,171900,85070130,2445,2445,2445,2445,0
|
|
20240913,171800,85070130,2445,2445,2445,2445,1756
|
|
20240913,171700,85070130,2445,2445,2445,2445,0
|
|
20240913,171600,85070130,2445,2445,2445,2445,0
|
|
20240913,171500,85070130,2445,2445,2445,2445,0
|
|
20240913,171400,85070130,2445,2445,2445,2445,0
|
|
20240913,171300,85070130,2445,2445,2445,2445,0
|
|
20240913,171200,85070130,2445,2445,2445,2445,0
|
|
20240913,171100,85070130,2445,2445,2445,2445,0
|
|
20240913,171000,85070130,2445,2445,2445,2445,0
|
|
20240913,170900,85070130,2445,2445,2445,2445,0
|
|
20240913,170800,85070130,2445,2445,2445,2445,0
|
|
20240913,170700,85070130,2445,2445,2445,2445,0
|
|
20240913,170600,85070130,2445,2445,2445,2445,0
|
|
20240913,170500,85070130,2445,2445,2445,2445,0
|
|
20240913,170400,85070130,2445,2445,2445,2445,0
|
|
20240913,170300,85070130,2445,2445,2445,2445,0
|
|
20240913,170200,85070130,2445,2445,2445,2445,0
|
|
20240913,170100,85070130,2445,2445,2445,2445,0
|
|
20240913,170000,85070130,2445,2445,2445,2445,0
|
|
20240913,165900,85070130,2445,2445,2445,2445,0
|
|
20240913,165800,85070130,2445,2445,2445,2445,0
|
|
20240913,165700,85070130,2445,2445,2445,2445,0
|
|
20240913,165600,85070130,2445,2445,2445,2445,0
|
|
20240913,165500,85070130,2445,2445,2445,2445,0
|
|
20240913,165400,85070130,2445,2445,2445,2445,0
|
|
20240913,165300,85070130,2445,2445,2445,2445,0
|
|
20240913,165200,85070130,2445,2445,2445,2445,0
|
|
20240913,165100,85070130,2445,2445,2445,2445,0
|
|
20240913,165000,85070130,2445,2445,2445,2445,0
|
|
20240913,164900,85070130,2445,2445,2445,2445,0
|
|
20240913,164800,85070130,2445,2445,2445,2445,1756
|
|
20240913,164700,85070130,2445,2445,2445,2445,0
|
|
20240913,164600,85070130,2445,2445,2445,2445,0
|
|
20240913,164500,85070130,2445,2445,2445,2445,0
|
|
20240913,164400,85070130,2445,2445,2445,2445,0
|
|
20240913,164300,85070130,2445,2445,2445,2445,0
|
|
20240913,164200,85070130,2445,2445,2445,2445,0
|
|
20240913,164100,85070130,2445,2445,2445,2445,0
|
|
20240913,164000,85070130,2445,2445,2445,2445,0
|
|
20240913,163900,85070130,2445,2445,2445,2445,0
|
|
20240913,163800,85070130,2445,2445,2445,2445,0
|
|
20240913,163700,85070130,2445,2445,2445,2445,0
|
|
20240913,163600,85070130,2445,2445,2445,2445,0
|
|
20240913,163500,85070130,2445,2445,2445,2445,0
|
|
20240913,163400,85070130,2445,2445,2445,2445,0
|
|
20240913,163300,85070130,2445,2445,2445,2445,0
|
|
20240913,163200,85070130,2445,2445,2445,2445,0
|
|
20240913,163100,85070130,2445,2445,2445,2445,0
|
|
20240913,163000,85070130,2445,2445,2445,2445,0
|
|
20240913,162900,85070130,2445,2445,2445,2445,0
|
|
20240913,162800,85070130,2445,2445,2445,2445,0
|
|
20240913,162700,85070130,2445,2445,2445,2445,0
|
|
20240913,162600,85070130,2445,2445,2445,2445,0
|
|
20240913,162500,85070130,2445,2445,2445,2445,0
|
|
20240913,162400,85070130,2445,2445,2445,2445,0
|
|
20240913,162300,85070130,2445,2445,2445,2445,0
|
|
20240913,162200,85070130,2445,2445,2445,2445,0
|
|
20240913,162100,85070130,2445,2445,2445,2445,0
|
|
20240913,162000,85070130,2445,2445,2445,2445,0
|
|
20240913,161900,85070130,2445,2445,2445,2445,0
|
|
20240913,161800,85070130,2445,2445,2445,2445,1756
|
|
20240913,161700,85070130,2445,2445,2445,2445,0
|
|
20240913,161600,85070130,2445,2445,2445,2445,0
|
|
20240913,161500,85070130,2445,2445,2445,2445,0
|
|
20240913,161400,85070130,2445,2445,2445,2445,0
|
|
20240913,161300,85070130,2445,2445,2445,2445,0
|
|
20240913,161200,85070130,2445,2445,2445,2445,0
|
|
20240913,161100,85070130,2445,2445,2445,2445,0
|
|
20240913,161000,85070130,2445,2445,2445,2445,0
|
|
20240913,160900,85070130,2445,2445,2445,2445,0
|
|
20240913,160800,85070130,2445,2445,2445,2445,0
|
|
20240913,160700,85070130,2445,2445,2445,2445,0
|
|
20240913,160600,85070130,2445,2445,2445,2445,0
|
|
20240913,160500,85070130,2445,2445,2445,2445,0
|
|
20240913,160400,85070130,2445,2445,2445,2445,0
|
|
20240913,160300,85070130,2445,2445,2445,2445,0
|
|
20240913,160200,85070130,2445,2445,2445,2445,0
|
|
20240913,160100,85070130,2445,2445,2445,2445,0
|
|
20240913,160000,85070130,2445,2445,2445,2445,0
|
|
20240913,155900,85070130,2445,2445,2445,2445,0
|
|
20240913,155800,85070130,2445,2445,2445,2445,0
|
|
20240913,155700,85070130,2445,2445,2445,2445,0
|
|
20240913,155600,85070130,2445,2445,2445,2445,0
|
|
20240913,155500,85070130,2445,2445,2445,2445,0
|
|
20240913,155400,85070130,2445,2445,2445,2445,0
|
|
20240913,155300,85070130,2445,2445,2445,2445,0
|
|
20240913,155200,85070130,2445,2445,2445,2445,0
|
|
20240913,155100,85070130,2445,2445,2445,2445,0
|
|
20240913,155000,85070130,2445,2445,2445,2445,0
|
|
20240913,154900,85070130,2445,2445,2445,2445,0
|
|
20240913,154800,85070130,2445,2445,2445,2445,1756
|
|
20240913,154700,85070130,2445,2445,2445,2445,0
|
|
20240913,154600,85070130,2445,2445,2445,2445,0
|
|
20240913,154500,85070130,2445,2445,2445,2445,0
|
|
20240913,154400,85070130,2445,2445,2445,2445,0
|
|
20240913,154300,85070130,2445,2445,2445,2445,0
|
|
20240913,154200,85070130,2445,2445,2445,2445,0
|
|
20240913,154100,85070130,2445,2445,2445,2445,0
|
|
20240913,154000,85070130,2445,2445,2445,2445,0
|
|
20240913,153900,85070130,2445,2445,2445,2445,0
|
|
20240913,153800,85070130,2445,2445,2445,2445,0
|
|
20240913,153700,85070130,2445,2445,2445,2445,0
|
|
20240913,153600,85070130,2445,2445,2445,2445,0
|
|
20240913,153500,85070130,2445,2445,2445,2445,0
|
|
20240913,153400,85070130,2445,2445,2445,2445,0
|
|
20240913,153300,85070130,2445,2445,2445,2445,0
|
|
20240913,153200,85070130,2445,2445,2445,2445,0
|
|
20240913,153100,85070130,2445,2445,2445,2445,0
|
|
20240913,153000,85070130,2445,2445,2445,2445,1756
|
|
20240913,152900,80776710,2425,2425,2425,2425,0
|
|
20240913,152800,80776710,2425,2425,2425,2425,0
|
|
20240913,152700,80776710,2425,2425,2425,2425,0
|
|
20240913,152600,80776710,2425,2425,2425,2425,0
|
|
20240913,152500,80776710,2425,2425,2425,2425,0
|
|
20240913,152400,80776710,2425,2425,2425,2425,0
|
|
20240913,152300,80776710,2425,2425,2425,2425,0
|
|
20240913,152200,80776710,2425,2425,2425,2425,0
|
|
20240913,152100,80776710,2425,2425,2425,2425,0
|
|
20240913,152000,80776710,2425,2425,2425,2425,0
|
|
20240913,151900,80776710,2425,2425,2425,2425,58
|
|
20240913,151800,80636060,2425,2425,2425,2425,0
|
|
20240913,151700,80636060,2425,2425,2425,2425,0
|
|
20240913,151600,80636060,2425,2425,2425,2425,0
|
|
20240913,151500,80636060,2425,2425,2425,2425,0
|
|
20240913,151400,80636060,2425,2425,2425,2425,0
|
|
20240913,151300,80636060,2425,2425,2425,2425,0
|
|
20240913,151200,80636060,2425,2425,2425,2425,0
|
|
20240913,151100,80636060,2425,2425,2425,2425,0
|
|
20240913,151000,80636060,2425,2425,2425,2425,0
|
|
20240913,150900,80636060,2425,2425,2425,2425,0
|
|
20240913,150800,80636060,2425,2420,2425,2420,706
|
|
20240913,150700,78925030,2420,2415,2420,2415,400
|
|
20240913,150600,77958950,2415,2415,2415,2415,0
|
|
20240913,150500,77958950,2415,2415,2415,2415,0
|
|
20240913,150400,77958950,2415,2415,2415,2415,0
|
|
20240913,150300,77958950,2415,2415,2415,2415,0
|
|
20240913,150200,77958950,2415,2415,2415,2415,0
|
|
20240913,150100,77958950,2415,2415,2415,2415,0
|
|
20240913,150000,77958950,2415,2415,2415,2415,7
|
|
20240913,145900,77942045,2410,2410,2410,2410,112
|
|
20240913,145800,77672125,2410,2410,2410,2410,0
|
|
20240913,145700,77672125,2410,2410,2410,2410,0
|
|
20240913,145600,77672125,2410,2410,2410,2410,0
|
|
20240913,145500,77672125,2410,2400,2410,2400,156
|
|
20240913,145400,77297175,2400,2400,2400,2400,0
|
|
20240913,145300,77297175,2400,2400,2400,2400,0
|
|
20240913,145200,77297175,2400,2400,2400,2400,0
|
|
20240913,145100,77297175,2400,2400,2400,2400,9
|
|
20240913,145000,77275575,2405,2405,2405,2405,0
|
|
20240913,144900,77275575,2405,2405,2405,2405,0
|
|
20240913,144800,77275575,2405,2405,2405,2405,0
|
|
20240913,144700,77275575,2405,2405,2405,2405,1398
|
|
20240913,144600,73913385,2405,2405,2405,2405,447
|
|
20240913,144500,72838350,2405,2405,2405,2405,0
|
|
20240913,144400,72838350,2405,2405,2405,2405,0
|
|
20240913,144300,72838350,2405,2405,2405,2405,0
|
|
20240913,144200,72838350,2405,2405,2405,2405,2
|
|
20240913,144100,72833540,2390,2390,2390,2390,0
|
|
20240913,144000,72833540,2390,2390,2390,2390,0
|
|
20240913,143900,72833540,2390,2390,2390,2390,0
|
|
20240913,143800,72833540,2390,2390,2390,2390,0
|
|
20240913,143700,72833540,2390,2390,2390,2390,0
|
|
20240913,143600,72833540,2390,2390,2390,2390,0
|
|
20240913,143500,72833540,2390,2390,2390,2390,0
|
|
20240913,143400,72833540,2390,2390,2390,2390,0
|
|
20240913,143300,72833540,2390,2390,2390,2390,0
|
|
20240913,143200,72833540,2390,2390,2390,2390,0
|
|
20240913,143100,72833540,2390,2390,2390,2390,0
|
|
20240913,143000,72833540,2390,2390,2390,2390,0
|
|
20240913,142900,72833540,2390,2395,2395,2390,1036
|
|
20240913,142800,70356135,2420,2420,2420,2420,0
|
|
20240913,142700,70356135,2420,2420,2420,2420,0
|
|
20240913,142600,70356135,2420,2420,2420,2420,0
|
|
20240913,142500,70356135,2420,2420,2420,2420,0
|
|
20240913,142400,70356135,2420,2420,2420,2420,0
|
|
20240913,142300,70356135,2420,2420,2420,2420,0
|
|
20240913,142200,70356135,2420,2420,2420,2420,0
|
|
20240913,142100,70356135,2420,2420,2420,2420,0
|
|
20240913,142000,70356135,2420,2420,2420,2420,0
|
|
20240913,141900,70356135,2420,2420,2420,2420,0
|
|
20240913,141800,70356135,2420,2420,2420,2420,41
|
|
20240913,141700,70256915,2420,2400,2420,2400,1145
|
|
20240913,141600,67488915,2425,2425,2425,2425,0
|
|
20240913,141500,67488915,2425,2425,2425,2425,0
|
|
20240913,141400,67488915,2425,2405,2425,2405,144
|
|
20240913,141300,67140570,2415,2415,2415,2415,0
|
|
20240913,141200,67140570,2415,2415,2415,2415,0
|
|
20240913,141100,67140570,2415,2415,2415,2415,0
|
|
20240913,141000,67140570,2415,2415,2415,2415,0
|
|
20240913,140900,67140570,2415,2415,2415,2415,0
|
|
20240913,140800,67140570,2415,2415,2415,2415,105
|
|
20240913,140700,66886995,2420,2420,2420,2420,0
|
|
20240913,140600,66886995,2420,2420,2420,2420,0
|
|
20240913,140500,66886995,2420,2420,2420,2420,0
|
|
20240913,140400,66886995,2420,2420,2420,2420,0
|
|
20240913,140300,66886995,2420,2420,2420,2420,0
|
|
20240913,140200,66886995,2420,2420,2420,2420,0
|
|
20240913,140100,66886995,2420,2420,2420,2420,0
|
|
20240913,140000,66886995,2420,2420,2420,2420,0
|
|
20240913,135900,66886995,2420,2420,2420,2420,0
|
|
20240913,135800,66886995,2420,2420,2420,2420,0
|
|
20240913,135700,66886995,2420,2420,2420,2420,0
|
|
20240913,135600,66886995,2420,2420,2420,2420,0
|
|
20240913,135500,66886995,2420,2420,2420,2420,3
|
|
20240913,135400,66879735,2420,2420,2420,2420,0
|
|
20240913,135300,66879735,2420,2420,2420,2420,0
|
|
20240913,135200,66879735,2420,2420,2420,2420,0
|
|
20240913,135100,66879735,2420,2420,2420,2420,66
|
|
20240913,135000,66720015,2420,2420,2420,2420,500
|
|
20240913,134900,65510015,2425,2425,2425,2425,0
|
|
20240913,134800,65510015,2425,2425,2425,2425,0
|
|
20240913,134700,65510015,2425,2425,2425,2425,283
|
|
20240913,134600,64823740,2435,2430,2435,2425,921
|
|
20240913,134500,62585775,2430,2430,2430,2430,1000
|
|
20240913,134400,60155775,2430,2430,2430,2430,0
|
|
20240913,134300,60155775,2430,2430,2430,2430,200
|
|
20240913,134200,59669775,2430,2430,2430,2430,0
|
|
20240913,134100,59669775,2430,2425,2430,2420,4154
|
|
20240913,134000,49614655,2430,2425,2430,2425,102
|
|
20240913,133900,49367295,2430,2430,2430,2430,0
|
|
20240913,133800,49367295,2430,2430,2430,2430,0
|
|
20240913,133700,49367295,2430,2420,2430,2420,481
|
|
20240913,133600,48200965,2425,2425,2425,2425,1
|
|
20240913,133500,48198540,2420,2420,2420,2420,111
|
|
20240913,133400,47929920,2420,2420,2420,2420,0
|
|
20240913,133300,47929920,2420,2420,2420,2420,524
|
|
20240913,133200,46661840,2420,2420,2420,2420,0
|
|
20240913,133100,46661840,2420,2420,2420,2420,41
|
|
20240913,133000,46562620,2415,2415,2415,2415,0
|
|
20240913,132900,46562620,2415,2415,2415,2415,0
|
|
20240913,132800,46562620,2415,2415,2415,2415,39
|
|
20240913,132700,46468435,2415,2420,2420,2415,463
|
|
20240913,132600,45350280,2415,2415,2415,2415,70
|
|
20240913,132500,45181230,2415,2420,2420,2415,2291
|
|
20240913,132400,39638250,2420,2420,2420,2420,2
|
|
20240913,132300,39633410,2415,2415,2415,2415,214
|
|
20240913,132200,39116600,2415,2415,2415,2415,7
|
|
20240913,132100,39099695,2420,2420,2420,2420,50
|
|
20240913,132000,38978695,2420,2420,2420,2415,2556
|
|
20240913,131900,32805740,2415,2410,2415,2410,1152
|
|
20240913,131800,30023710,2415,2405,2415,2405,250
|
|
20240913,131700,29421095,2400,2400,2400,2400,675
|
|
20240913,131600,27801095,2395,2395,2395,2395,0
|
|
20240913,131500,27801095,2395,2395,2395,2395,192
|
|
20240913,131400,27341255,2395,2395,2395,2395,0
|
|
20240913,131300,27341255,2395,2395,2400,2395,283
|
|
20240913,131200,26663465,2390,2390,2390,2390,257
|
|
20240913,131100,26049235,2390,2390,2390,2390,2
|
|
20240913,131000,26044455,2390,2390,2390,2385,54
|
|
20240913,130900,25915520,2390,2380,2390,2380,37
|
|
20240913,130800,25827450,2380,2380,2380,2380,0
|
|
20240913,130700,25827450,2380,2380,2380,2380,0
|
|
20240913,130600,25827450,2380,2380,2380,2380,400
|
|
20240913,130500,24875450,2380,2380,2380,2380,0
|
|
20240913,130400,24875450,2380,2380,2380,2380,0
|
|
20240913,130300,24875450,2380,2380,2380,2380,0
|
|
20240913,130200,24875450,2380,2380,2380,2380,0
|
|
20240913,130100,24875450,2380,2380,2380,2380,0
|
|
20240913,130000,24875450,2380,2380,2380,2380,0
|
|
20240913,125900,24875450,2380,2380,2380,2380,0
|
|
20240913,125800,24875450,2380,2380,2380,2380,0
|
|
20240913,125700,24875450,2380,2380,2380,2380,0
|
|
20240913,125600,24875450,2380,2380,2380,2380,0
|
|
20240913,125500,24875450,2380,2380,2380,2380,0
|
|
20240913,125400,24875450,2380,2380,2380,2380,0
|
|
20240913,125300,24875450,2380,2380,2380,2380,0
|
|
20240913,125200,24875450,2380,2380,2380,2380,0
|
|
20240913,125100,24875450,2380,2380,2380,2380,0
|
|
20240913,125000,24875450,2380,2380,2380,2380,300
|
|
20240913,124900,24161450,2365,2365,2365,2365,0
|
|
20240913,124800,24161450,2365,2365,2365,2365,0
|
|
20240913,124700,24161450,2365,2365,2365,2365,0
|
|
20240913,124600,24161450,2365,2365,2365,2365,0
|
|
20240913,124500,24161450,2365,2385,2390,2365,311
|
|
20240913,124400,23420070,2380,2380,2380,2380,0
|
|
20240913,124300,23420070,2380,2380,2380,2380,0
|
|
20240913,124200,23420070,2380,2380,2380,2380,16
|
|
20240913,124100,23381990,2380,2380,2380,2380,58
|
|
20240913,124000,23243950,2380,2380,2380,2380,0
|
|
20240913,123900,23243950,2380,2380,2380,2380,0
|
|
20240913,123800,23243950,2380,2380,2380,2380,0
|
|
20240913,123700,23243950,2380,2380,2380,2380,0
|
|
20240913,123600,23243950,2380,2380,2380,2380,0
|
|
20240913,123500,23243950,2380,2380,2380,2380,0
|
|
20240913,123400,23243950,2380,2380,2380,2380,0
|
|
20240913,123300,23243950,2380,2380,2380,2380,0
|
|
20240913,123200,23243950,2380,2380,2380,2380,0
|
|
20240913,123100,23243950,2380,2380,2380,2380,0
|
|
20240913,123000,23243950,2380,2380,2380,2380,0
|
|
20240913,122900,23243950,2380,2380,2380,2380,986
|
|
20240913,122800,20897270,2360,2360,2360,2360,0
|
|
20240913,122700,20897270,2360,2360,2360,2360,5
|
|
20240913,122600,20885470,2380,2380,2380,2380,0
|
|
20240913,122500,20885470,2380,2380,2380,2380,0
|
|
20240913,122400,20885470,2380,2380,2380,2380,0
|
|
20240913,122300,20885470,2380,2380,2380,2380,0
|
|
20240913,122200,20885470,2380,2380,2380,2380,0
|
|
20240913,122100,20885470,2380,2360,2380,2360,2
|
|
20240913,122000,20880730,2370,2370,2370,2360,234
|
|
20240913,121900,20326350,2375,2375,2375,2375,0
|
|
20240913,121800,20326350,2375,2375,2375,2375,0
|
|
20240913,121700,20326350,2375,2360,2375,2360,2
|
|
20240913,121600,20321615,2380,2380,2380,2380,0
|
|
20240913,121500,20321615,2380,2380,2380,2380,0
|
|
20240913,121400,20321615,2380,2380,2380,2380,0
|
|
20240913,121300,20321615,2380,2380,2380,2380,0
|
|
20240913,121200,20321615,2380,2380,2380,2380,0
|
|
20240913,121100,20321615,2380,2380,2380,2380,0
|
|
20240913,121000,20321615,2380,2380,2380,2380,0
|
|
20240913,120900,20321615,2380,2380,2380,2380,0
|
|
20240913,120800,20321615,2380,2380,2380,2380,0
|
|
20240913,120700,20321615,2380,2380,2380,2380,0
|
|
20240913,120600,20321615,2380,2380,2380,2380,0
|
|
20240913,120500,20321615,2380,2380,2380,2380,0
|
|
20240913,120400,20321615,2380,2380,2380,2380,0
|
|
20240913,120300,20321615,2380,2380,2380,2380,0
|
|
20240913,120200,20321615,2380,2380,2380,2380,0
|
|
20240913,120100,20321615,2380,2380,2380,2380,0
|
|
20240913,120000,20321615,2380,2380,2380,2380,0
|
|
20240913,115900,20321615,2380,2380,2380,2380,0
|
|
20240913,115800,20321615,2380,2380,2380,2380,0
|
|
20240913,115700,20321615,2380,2380,2380,2380,0
|
|
20240913,115600,20321615,2380,2380,2380,2380,0
|
|
20240913,115500,20321615,2380,2380,2380,2380,0
|
|
20240913,115400,20321615,2380,2380,2380,2380,0
|
|
20240913,115300,20321615,2380,2380,2380,2380,0
|
|
20240913,115200,20321615,2380,2380,2380,2380,0
|
|
20240913,115100,20321615,2380,2380,2380,2380,0
|
|
20240913,115000,20321615,2380,2380,2380,2380,4
|
|
20240913,114900,20312095,2360,2360,2360,2360,1
|
|
20240913,114800,20309735,2380,2380,2380,2380,0
|
|
20240913,114700,20309735,2380,2380,2380,2380,1
|
|
20240913,114600,20307355,2360,2360,2360,2360,0
|
|
20240913,114500,20307355,2360,2360,2360,2360,0
|
|
20240913,114400,20307355,2360,2360,2360,2360,0
|
|
20240913,114300,20307355,2360,2360,2360,2360,1
|
|
20240913,114200,20304995,2355,2355,2355,2355,0
|
|
20240913,114100,20304995,2355,2355,2355,2355,0
|
|
20240913,114000,20304995,2355,2355,2355,2355,0
|
|
20240913,113900,20304995,2355,2355,2355,2355,0
|
|
20240913,113800,20304995,2355,2355,2355,2355,0
|
|
20240913,113700,20304995,2355,2355,2355,2355,1
|
|
20240913,113600,20302640,2360,2360,2360,2360,0
|
|
20240913,113500,20302640,2360,2360,2360,2360,0
|
|
20240913,113400,20302640,2360,2360,2360,2360,0
|
|
20240913,113300,20302640,2360,2360,2360,2360,0
|
|
20240913,113200,20302640,2360,2360,2360,2360,0
|
|
20240913,113100,20302640,2360,2365,2365,2355,193
|
|
20240913,113000,19847145,2370,2370,2370,2370,0
|
|
20240913,112900,19847145,2370,2370,2370,2370,0
|
|
20240913,112800,19847145,2370,2370,2370,2370,0
|
|
20240913,112700,19847145,2370,2370,2370,2370,101
|
|
20240913,112600,19607775,2370,2370,2370,2370,294
|
|
20240913,112500,18910995,2375,2375,2375,2375,0
|
|
20240913,112400,18910995,2375,2375,2375,2375,0
|
|
20240913,112300,18910995,2375,2375,2375,2375,0
|
|
20240913,112200,18910995,2375,2375,2375,2375,0
|
|
20240913,112100,18910995,2375,2375,2375,2375,29
|
|
20240913,112000,18842120,2370,2370,2370,2370,1
|
|
20240913,111900,18839750,2375,2375,2375,2375,0
|
|
20240913,111800,18839750,2375,2375,2375,2375,840
|
|
20240913,111700,16844750,2370,2370,2370,2370,0
|
|
20240913,111600,16844750,2370,2365,2370,2365,800
|
|
20240913,111500,14948795,2365,2365,2365,2365,101
|
|
20240913,111400,14709930,2355,2355,2355,2355,1
|
|
20240913,111300,14707575,2365,2365,2365,2365,300
|
|
20240913,111200,13998075,2355,2355,2355,2355,0
|
|
20240913,111100,13998075,2355,2355,2355,2355,0
|
|
20240913,111000,13998075,2355,2355,2355,2355,0
|
|
20240913,110900,13998075,2355,2355,2355,2355,1
|
|
20240913,110800,13995720,2355,2355,2355,2355,0
|
|
20240913,110700,13995720,2355,2355,2355,2355,0
|
|
20240913,110600,13995720,2355,2355,2355,2355,0
|
|
20240913,110500,13995720,2355,2355,2355,2355,0
|
|
20240913,110400,13995720,2355,2355,2355,2355,0
|
|
20240913,110300,13995720,2355,2355,2355,2355,1
|
|
20240913,110200,13993365,2355,2355,2355,2355,0
|
|
20240913,110100,13993365,2355,2355,2355,2355,0
|
|
20240913,110000,13993365,2355,2355,2355,2355,0
|
|
20240913,105900,13993365,2355,2355,2355,2355,0
|
|
20240913,105800,13993365,2355,2355,2355,2355,1
|
|
20240913,105700,13991010,2365,2365,2365,2365,0
|
|
20240913,105600,13991010,2365,2365,2365,2365,0
|
|
20240913,105500,13991010,2365,2365,2365,2365,0
|
|
20240913,105400,13991010,2365,2365,2365,2365,0
|
|
20240913,105300,13991010,2365,2365,2365,2365,0
|
|
20240913,105200,13991010,2365,2365,2365,2365,1250
|
|
20240913,105100,11034760,2370,2370,2370,2370,0
|
|
20240913,105000,11034760,2370,2370,2370,2370,0
|
|
20240913,104900,11034760,2370,2370,2370,2370,0
|
|
20240913,104800,11034760,2370,2370,2370,2370,0
|
|
20240913,104700,11034760,2370,2370,2370,2370,84
|
|
20240913,104600,10835680,2370,2370,2370,2370,1
|
|
20240913,104500,10833310,2375,2375,2375,2375,0
|
|
20240913,104400,10833310,2375,2375,2375,2375,0
|
|
20240913,104300,10833310,2375,2375,2375,2375,15
|
|
20240913,104200,10797685,2375,2375,2375,2375,10
|
|
20240913,104100,10773935,2375,2375,2375,2375,1
|
|
20240913,104000,10771560,2375,2375,2375,2375,0
|
|
20240913,103900,10771560,2375,2375,2375,2375,0
|
|
20240913,103800,10771560,2375,2375,2375,2375,0
|
|
20240913,103700,10771560,2375,2375,2375,2375,0
|
|
20240913,103600,10771560,2375,2375,2375,2375,0
|
|
20240913,103500,10771560,2375,2375,2375,2375,6
|
|
20240913,103400,10757310,2375,2375,2375,2375,28
|
|
20240913,103300,10690810,2375,2375,2375,2375,0
|
|
20240913,103200,10690810,2375,2375,2375,2375,0
|
|
20240913,103100,10690810,2375,2375,2375,2375,0
|
|
20240913,103000,10690810,2375,2375,2375,2375,0
|
|
20240913,102900,10690810,2375,2380,2380,2375,1001
|
|
20240913,102800,8308435,2375,2375,2375,2375,5
|
|
20240913,102700,8296560,2370,2370,2370,2370,0
|
|
20240913,102600,8296560,2370,2370,2370,2370,0
|
|
20240913,102500,8296560,2370,2370,2370,2370,0
|
|
20240913,102400,8296560,2370,2370,2370,2370,0
|
|
20240913,102300,8296560,2370,2370,2370,2370,2
|
|
20240913,102200,8291820,2370,2370,2370,2370,0
|
|
20240913,102100,8291820,2370,2370,2370,2370,1
|
|
20240913,102000,8289450,2370,2370,2370,2370,47
|
|
20240913,101900,8178060,2370,2370,2370,2370,0
|
|
20240913,101800,8178060,2370,2370,2370,2370,1
|
|
20240913,101700,8175690,2370,2370,2370,2370,0
|
|
20240913,101600,8175690,2370,2370,2370,2370,0
|
|
20240913,101500,8175690,2370,2370,2370,2370,0
|
|
20240913,101400,8175690,2370,2370,2370,2370,2
|
|
20240913,101300,8170950,2370,2370,2370,2370,0
|
|
20240913,101200,8170950,2370,2370,2370,2370,1
|
|
20240913,101100,8168580,2370,2370,2370,2370,0
|
|
20240913,101000,8168580,2370,2370,2370,2370,45
|
|
20240913,100900,8061930,2370,2370,2370,2370,0
|
|
20240913,100800,8061930,2370,2370,2370,2370,50
|
|
20240913,100700,7943430,2370,2370,2370,2370,0
|
|
20240913,100600,7943430,2370,2370,2370,2370,1
|
|
20240913,100500,7941060,2370,2370,2370,2370,0
|
|
20240913,100400,7941060,2370,2370,2370,2370,40
|
|
20240913,100300,7846260,2370,2370,2370,2370,0
|
|
20240913,100200,7846260,2370,2370,2370,2370,44
|
|
20240913,100100,7741980,2370,2370,2370,2370,1
|
|
20240913,100000,7739610,2375,2375,2375,2375,3
|
|
20240913,095900,7732485,2375,2375,2375,2375,0
|
|
20240913,095800,7732485,2375,2375,2375,2375,0
|
|
20240913,095700,7732485,2375,2375,2375,2375,0
|
|
20240913,095600,7732485,2375,2375,2375,2375,0
|
|
20240913,095500,7732485,2375,2375,2375,2375,1
|
|
20240913,095400,7730110,2375,2375,2375,2375,0
|
|
20240913,095300,7730110,2375,2375,2375,2375,0
|
|
20240913,095200,7730110,2375,2375,2375,2375,0
|
|
20240913,095100,7730110,2375,2375,2375,2375,0
|
|
20240913,095000,7730110,2375,2380,2380,2375,407
|
|
20240913,094900,6762465,2375,2375,2375,2375,0
|
|
20240913,094800,6762465,2375,2375,2375,2375,0
|
|
20240913,094700,6762465,2375,2375,2375,2375,0
|
|
20240913,094600,6762465,2375,2375,2375,2375,0
|
|
20240913,094500,6762465,2375,2375,2375,2375,135
|
|
20240913,094400,6441840,2380,2380,2380,2370,153
|
|
20240913,094300,6077710,2380,2380,2380,2380,0
|
|
20240913,094200,6077710,2380,2380,2380,2380,0
|
|
20240913,094100,6077710,2380,2380,2380,2380,0
|
|
20240913,094000,6077710,2380,2380,2380,2380,4
|
|
20240913,093900,6068190,2370,2370,2370,2370,0
|
|
20240913,093800,6068190,2370,2370,2370,2370,1
|
|
20240913,093700,6065820,2370,2370,2370,2370,0
|
|
20240913,093600,6065820,2370,2370,2370,2370,0
|
|
20240913,093500,6065820,2370,2370,2370,2370,0
|
|
20240913,093400,6065820,2370,2375,2375,2370,238
|
|
20240913,093300,5501330,2370,2370,2370,2370,50
|
|
20240913,093200,5382830,2370,2370,2370,2370,0
|
|
20240913,093100,5382830,2370,2365,2370,2365,558
|
|
20240913,093000,4060660,2365,2365,2365,2365,0
|
|
20240913,092900,4060660,2365,2365,2365,2365,0
|
|
20240913,092800,4060660,2365,2365,2365,2365,20
|
|
20240913,092700,4013360,2345,2345,2345,2345,1
|
|
20240913,092600,4011015,2360,2360,2360,2360,1
|
|
20240913,092500,4008655,2365,2365,2365,2365,0
|
|
20240913,092400,4008655,2365,2365,2365,2365,9
|
|
20240913,092300,3987370,2365,2365,2365,2365,46
|
|
20240913,092200,3878580,2365,2365,2365,2365,33
|
|
20240913,092100,3800535,2340,2370,2370,2340,150
|
|
20240913,092000,3445065,2370,2370,2370,2370,10
|
|
20240913,091900,3421365,2370,2370,2370,2370,0
|
|
20240913,091800,3421365,2370,2370,2370,2370,0
|
|
20240913,091700,3421365,2370,2370,2370,2370,21
|
|
20240913,091600,3371595,2370,2340,2370,2340,151
|
|
20240913,091500,3013760,2370,2370,2370,2370,0
|
|
20240913,091400,3013760,2370,2370,2370,2370,0
|
|
20240913,091300,3013760,2370,2370,2370,2370,0
|
|
20240913,091200,3013760,2370,2370,2370,2370,0
|
|
20240913,091100,3013760,2370,2365,2370,2365,7
|
|
20240913,091000,2997175,2335,2335,2335,2335,1
|
|
20240913,090900,2994840,2360,2360,2360,2360,0
|
|
20240913,090800,2994840,2360,2360,2360,2360,0
|
|
20240913,090700,2994840,2360,2360,2360,2360,0
|
|
20240913,090600,2994840,2360,2360,2360,2360,16
|
|
20240913,090500,2957080,2360,2360,2360,2360,0
|
|
20240913,090400,2957080,2360,2360,2360,2360,0
|
|
20240913,090300,2957080,2360,2360,2360,2360,0
|
|
20240913,090200,2957080,2360,2360,2360,2360,0
|
|
20240913,090100,2957080,2360,2360,2360,2360,0
|
|
20240913,090000,2957080,2360,2360,2360,2360,1200
|