625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192200,72014425,2445,2445,2445,2445,447
|
|
20240923,192100,72014425,2445,2445,2445,2445,0
|
|
20240923,192000,72014425,2445,2445,2445,2445,0
|
|
20240923,191900,72014425,2445,2445,2445,2445,0
|
|
20240923,191800,72014425,2445,2445,2445,2445,0
|
|
20240923,191700,72014425,2445,2445,2445,2445,0
|
|
20240923,191600,72014425,2445,2445,2445,2445,0
|
|
20240923,191500,72014425,2445,2445,2445,2445,0
|
|
20240923,191400,72014425,2445,2445,2445,2445,0
|
|
20240923,191300,72014425,2445,2445,2445,2445,0
|
|
20240923,191200,72014425,2445,2445,2445,2445,0
|
|
20240923,191100,72014425,2445,2445,2445,2445,0
|
|
20240923,191000,72014425,2445,2445,2445,2445,0
|
|
20240923,190900,72014425,2445,2445,2445,2445,0
|
|
20240923,190800,72014425,2445,2445,2445,2445,0
|
|
20240923,190700,72014425,2445,2445,2445,2445,0
|
|
20240923,190600,72014425,2445,2445,2445,2445,0
|
|
20240923,190500,72014425,2445,2445,2445,2445,0
|
|
20240923,190400,72014425,2445,2445,2445,2445,0
|
|
20240923,190300,72014425,2445,2445,2445,2445,0
|
|
20240923,190200,72014425,2445,2445,2445,2445,0
|
|
20240923,190100,72014425,2445,2445,2445,2445,0
|
|
20240923,190000,72014425,2445,2445,2445,2445,0
|
|
20240923,185900,72014425,2445,2445,2445,2445,0
|
|
20240923,185800,72014425,2445,2445,2445,2445,0
|
|
20240923,185700,72014425,2445,2445,2445,2445,0
|
|
20240923,185600,72014425,2445,2445,2445,2445,0
|
|
20240923,185500,72014425,2445,2445,2445,2445,0
|
|
20240923,185400,72014425,2445,2445,2445,2445,0
|
|
20240923,185300,72014425,2445,2445,2445,2445,0
|
|
20240923,185200,72014425,2445,2445,2445,2445,447
|
|
20240923,185100,72014425,2445,2445,2445,2445,0
|
|
20240923,185000,72014425,2445,2445,2445,2445,0
|
|
20240923,184900,72014425,2445,2445,2445,2445,0
|
|
20240923,184800,72014425,2445,2445,2445,2445,0
|
|
20240923,184700,72014425,2445,2445,2445,2445,0
|
|
20240923,184600,72014425,2445,2445,2445,2445,0
|
|
20240923,184500,72014425,2445,2445,2445,2445,0
|
|
20240923,184400,72014425,2445,2445,2445,2445,0
|
|
20240923,184300,72014425,2445,2445,2445,2445,0
|
|
20240923,184200,72014425,2445,2445,2445,2445,0
|
|
20240923,184100,72014425,2445,2445,2445,2445,0
|
|
20240923,184000,72014425,2445,2445,2445,2445,0
|
|
20240923,183900,72014425,2445,2445,2445,2445,0
|
|
20240923,183800,72014425,2445,2445,2445,2445,0
|
|
20240923,183700,72014425,2445,2445,2445,2445,0
|
|
20240923,183600,72014425,2445,2445,2445,2445,0
|
|
20240923,183500,72014425,2445,2445,2445,2445,0
|
|
20240923,183400,72014425,2445,2445,2445,2445,0
|
|
20240923,183300,72014425,2445,2445,2445,2445,0
|
|
20240923,183200,72014425,2445,2445,2445,2445,0
|
|
20240923,183100,72014425,2445,2445,2445,2445,0
|
|
20240923,183000,72014425,2445,2445,2445,2445,0
|
|
20240923,182900,72014425,2445,2445,2445,2445,0
|
|
20240923,182800,72014425,2445,2445,2445,2445,0
|
|
20240923,182700,72014425,2445,2445,2445,2445,0
|
|
20240923,182600,72014425,2445,2445,2445,2445,0
|
|
20240923,182500,72014425,2445,2445,2445,2445,0
|
|
20240923,182400,72014425,2445,2445,2445,2445,0
|
|
20240923,182300,72014425,2445,2445,2445,2445,0
|
|
20240923,182200,72014425,2445,2445,2445,2445,447
|
|
20240923,182100,72014425,2445,2445,2445,2445,0
|
|
20240923,182000,72014425,2445,2445,2445,2445,0
|
|
20240923,181900,72014425,2445,2445,2445,2445,0
|
|
20240923,181800,72014425,2445,2445,2445,2445,0
|
|
20240923,181700,72014425,2445,2445,2445,2445,0
|
|
20240923,181600,72014425,2445,2445,2445,2445,0
|
|
20240923,181500,72014425,2445,2445,2445,2445,0
|
|
20240923,181400,72014425,2445,2445,2445,2445,0
|
|
20240923,181300,72014425,2445,2445,2445,2445,0
|
|
20240923,181200,72014425,2445,2445,2445,2445,0
|
|
20240923,181100,72014425,2445,2445,2445,2445,0
|
|
20240923,181000,72014425,2445,2445,2445,2445,0
|
|
20240923,180900,72014425,2445,2445,2445,2445,0
|
|
20240923,180800,72014425,2445,2445,2445,2445,0
|
|
20240923,180700,72014425,2445,2445,2445,2445,0
|
|
20240923,180600,72014425,2445,2445,2445,2445,0
|
|
20240923,180500,72014425,2445,2445,2445,2445,0
|
|
20240923,180400,72014425,2445,2445,2445,2445,0
|
|
20240923,180300,72014425,2445,2445,2445,2445,0
|
|
20240923,180200,72014425,2445,2445,2445,2445,0
|
|
20240923,180100,72014425,2445,2445,2445,2445,0
|
|
20240923,180000,72014425,2445,2445,2445,2445,0
|
|
20240923,175900,72014425,2445,2445,2445,2445,0
|
|
20240923,175800,72014425,2445,2445,2445,2445,0
|
|
20240923,175700,72014425,2445,2445,2445,2445,0
|
|
20240923,175600,72014425,2445,2445,2445,2445,0
|
|
20240923,175500,72014425,2445,2445,2445,2445,0
|
|
20240923,175400,72014425,2445,2445,2445,2445,0
|
|
20240923,175300,72014425,2445,2445,2445,2445,0
|
|
20240923,175200,72014425,2445,2445,2445,2445,447
|
|
20240923,175100,72014425,2445,2445,2445,2445,0
|
|
20240923,175000,72014425,2445,2445,2445,2445,0
|
|
20240923,174900,72014425,2445,2445,2445,2445,0
|
|
20240923,174800,72014425,2445,2445,2445,2445,0
|
|
20240923,174700,72014425,2445,2445,2445,2445,0
|
|
20240923,174600,72014425,2445,2445,2445,2445,0
|
|
20240923,174500,72014425,2445,2445,2445,2445,0
|
|
20240923,174400,72014425,2445,2445,2445,2445,0
|
|
20240923,174300,72014425,2445,2445,2445,2445,0
|
|
20240923,174200,72014425,2445,2445,2445,2445,0
|
|
20240923,174100,72014425,2445,2445,2445,2445,0
|
|
20240923,174000,72014425,2445,2445,2445,2445,0
|
|
20240923,173900,72014425,2445,2445,2445,2445,0
|
|
20240923,173800,72014425,2445,2445,2445,2445,0
|
|
20240923,173700,72014425,2445,2445,2445,2445,0
|
|
20240923,173600,72014425,2445,2445,2445,2445,0
|
|
20240923,173500,72014425,2445,2445,2445,2445,0
|
|
20240923,173400,72014425,2445,2445,2445,2445,0
|
|
20240923,173300,72014425,2445,2445,2445,2445,0
|
|
20240923,173200,72014425,2445,2445,2445,2445,0
|
|
20240923,173100,72014425,2445,2445,2445,2445,0
|
|
20240923,173000,72014425,2445,2445,2445,2445,0
|
|
20240923,172900,72014425,2445,2445,2445,2445,0
|
|
20240923,172800,72014425,2445,2445,2445,2445,0
|
|
20240923,172700,72014425,2445,2445,2445,2445,0
|
|
20240923,172600,72014425,2445,2445,2445,2445,0
|
|
20240923,172500,72014425,2445,2445,2445,2445,0
|
|
20240923,172400,72014425,2445,2445,2445,2445,0
|
|
20240923,172300,72014425,2445,2445,2445,2445,0
|
|
20240923,172200,72014425,2445,2445,2445,2445,447
|
|
20240923,172100,72014425,2445,2445,2445,2445,0
|
|
20240923,172000,72014425,2445,2445,2445,2445,0
|
|
20240923,171900,72014425,2445,2445,2445,2445,0
|
|
20240923,171800,72014425,2445,2445,2445,2445,0
|
|
20240923,171700,72014425,2445,2445,2445,2445,0
|
|
20240923,171600,72014425,2445,2445,2445,2445,0
|
|
20240923,171500,72014425,2445,2445,2445,2445,0
|
|
20240923,171400,72014425,2445,2445,2445,2445,0
|
|
20240923,171300,72014425,2445,2445,2445,2445,0
|
|
20240923,171200,72014425,2445,2445,2445,2445,0
|
|
20240923,171100,72014425,2445,2445,2445,2445,0
|
|
20240923,171000,72014425,2445,2445,2445,2445,0
|
|
20240923,170900,72014425,2445,2445,2445,2445,0
|
|
20240923,170800,72014425,2445,2445,2445,2445,0
|
|
20240923,170700,72014425,2445,2445,2445,2445,0
|
|
20240923,170600,72014425,2445,2445,2445,2445,0
|
|
20240923,170500,72014425,2445,2445,2445,2445,0
|
|
20240923,170400,72014425,2445,2445,2445,2445,0
|
|
20240923,170300,72014425,2445,2445,2445,2445,0
|
|
20240923,170200,72014425,2445,2445,2445,2445,0
|
|
20240923,170100,72014425,2445,2445,2445,2445,0
|
|
20240923,170000,72014425,2445,2445,2445,2445,0
|
|
20240923,165900,72014425,2445,2445,2445,2445,0
|
|
20240923,165800,72014425,2445,2445,2445,2445,0
|
|
20240923,165700,72014425,2445,2445,2445,2445,0
|
|
20240923,165600,72014425,2445,2445,2445,2445,0
|
|
20240923,165500,72014425,2445,2445,2445,2445,0
|
|
20240923,165400,72014425,2445,2445,2445,2445,0
|
|
20240923,165300,72014425,2445,2445,2445,2445,0
|
|
20240923,165200,72014425,2445,2445,2445,2445,447
|
|
20240923,165100,72014425,2445,2445,2445,2445,0
|
|
20240923,165000,72014425,2445,2445,2445,2445,0
|
|
20240923,164900,72014425,2445,2445,2445,2445,0
|
|
20240923,164800,72014425,2445,2445,2445,2445,0
|
|
20240923,164700,72014425,2445,2445,2445,2445,0
|
|
20240923,164600,72014425,2445,2445,2445,2445,0
|
|
20240923,164500,72014425,2445,2445,2445,2445,0
|
|
20240923,164400,72014425,2445,2445,2445,2445,0
|
|
20240923,164300,72014425,2445,2445,2445,2445,0
|
|
20240923,164200,72014425,2445,2445,2445,2445,0
|
|
20240923,164100,72014425,2445,2445,2445,2445,0
|
|
20240923,164000,72014425,2445,2445,2445,2445,0
|
|
20240923,163900,72014425,2445,2445,2445,2445,0
|
|
20240923,163800,72014425,2445,2445,2445,2445,0
|
|
20240923,163700,72014425,2445,2445,2445,2445,0
|
|
20240923,163600,72014425,2445,2445,2445,2445,0
|
|
20240923,163500,72014425,2445,2445,2445,2445,0
|
|
20240923,163400,72014425,2445,2445,2445,2445,0
|
|
20240923,163300,72014425,2445,2445,2445,2445,0
|
|
20240923,163200,72014425,2445,2445,2445,2445,0
|
|
20240923,163100,72014425,2445,2445,2445,2445,0
|
|
20240923,163000,72014425,2445,2445,2445,2445,0
|
|
20240923,162900,72014425,2445,2445,2445,2445,0
|
|
20240923,162800,72014425,2445,2445,2445,2445,0
|
|
20240923,162700,72014425,2445,2445,2445,2445,0
|
|
20240923,162600,72014425,2445,2445,2445,2445,0
|
|
20240923,162500,72014425,2445,2445,2445,2445,0
|
|
20240923,162400,72014425,2445,2445,2445,2445,0
|
|
20240923,162300,72014425,2445,2445,2445,2445,0
|
|
20240923,162200,72014425,2445,2445,2445,2445,447
|
|
20240923,162100,72014425,2445,2445,2445,2445,0
|
|
20240923,162000,72014425,2445,2445,2445,2445,0
|
|
20240923,161900,72014425,2445,2445,2445,2445,0
|
|
20240923,161800,72014425,2445,2445,2445,2445,0
|
|
20240923,161700,72014425,2445,2445,2445,2445,0
|
|
20240923,161600,72014425,2445,2445,2445,2445,0
|
|
20240923,161500,72014425,2445,2445,2445,2445,0
|
|
20240923,161400,72014425,2445,2445,2445,2445,0
|
|
20240923,161300,72014425,2445,2445,2445,2445,0
|
|
20240923,161200,72014425,2445,2445,2445,2445,0
|
|
20240923,161100,72014425,2445,2445,2445,2445,0
|
|
20240923,161000,72014425,2445,2445,2445,2445,0
|
|
20240923,160900,72014425,2445,2445,2445,2445,0
|
|
20240923,160800,72014425,2445,2445,2445,2445,0
|
|
20240923,160700,72014425,2445,2445,2445,2445,0
|
|
20240923,160600,72014425,2445,2445,2445,2445,0
|
|
20240923,160500,72014425,2445,2445,2445,2445,0
|
|
20240923,160400,72014425,2445,2445,2445,2445,0
|
|
20240923,160300,72014425,2445,2445,2445,2445,0
|
|
20240923,160200,72014425,2445,2445,2445,2445,0
|
|
20240923,160100,72014425,2445,2445,2445,2445,0
|
|
20240923,160000,72014425,2445,2445,2445,2445,0
|
|
20240923,155900,72014425,2445,2445,2445,2445,0
|
|
20240923,155800,72014425,2445,2445,2445,2445,0
|
|
20240923,155700,72014425,2445,2445,2445,2445,0
|
|
20240923,155600,72014425,2445,2445,2445,2445,0
|
|
20240923,155500,72014425,2445,2445,2445,2445,0
|
|
20240923,155400,72014425,2445,2445,2445,2445,0
|
|
20240923,155300,72014425,2445,2445,2445,2445,0
|
|
20240923,155200,72014425,2445,2445,2445,2445,447
|
|
20240923,155100,72014425,2445,2445,2445,2445,0
|
|
20240923,155000,72014425,2445,2445,2445,2445,0
|
|
20240923,154900,72014425,2445,2445,2445,2445,0
|
|
20240923,154800,72014425,2445,2445,2445,2445,0
|
|
20240923,154700,72014425,2445,2445,2445,2445,0
|
|
20240923,154600,72014425,2445,2445,2445,2445,0
|
|
20240923,154500,72014425,2445,2445,2445,2445,0
|
|
20240923,154400,72014425,2445,2445,2445,2445,0
|
|
20240923,154300,72014425,2445,2445,2445,2445,0
|
|
20240923,154200,72014425,2445,2445,2445,2445,0
|
|
20240923,154100,72014425,2445,2445,2445,2445,0
|
|
20240923,154000,72014425,2445,2445,2445,2445,0
|
|
20240923,153900,72014425,2445,2445,2445,2445,0
|
|
20240923,153800,72014425,2445,2445,2445,2445,0
|
|
20240923,153700,72014425,2445,2445,2445,2445,0
|
|
20240923,153600,72014425,2445,2445,2445,2445,0
|
|
20240923,153500,72014425,2445,2445,2445,2445,0
|
|
20240923,153400,72014425,2445,2445,2445,2445,0
|
|
20240923,153300,72014425,2445,2445,2445,2445,0
|
|
20240923,153200,72014425,2445,2445,2445,2445,0
|
|
20240923,153100,72014425,2445,2445,2445,2445,0
|
|
20240923,153000,72014425,2445,2445,2445,2445,447
|
|
20240923,152900,70921510,2450,2450,2450,2450,0
|
|
20240923,152800,70921510,2450,2450,2450,2450,0
|
|
20240923,152700,70921510,2450,2450,2450,2450,0
|
|
20240923,152600,70921510,2450,2450,2450,2450,0
|
|
20240923,152500,70921510,2450,2450,2450,2450,0
|
|
20240923,152400,70921510,2450,2450,2450,2450,0
|
|
20240923,152300,70921510,2450,2450,2450,2450,0
|
|
20240923,152200,70921510,2450,2450,2450,2450,0
|
|
20240923,152100,70921510,2450,2450,2450,2450,0
|
|
20240923,152000,70921510,2450,2450,2450,2450,0
|
|
20240923,151900,70921510,2450,2450,2450,2450,0
|
|
20240923,151800,70921510,2450,2450,2450,2450,0
|
|
20240923,151700,70921510,2450,2450,2450,2450,0
|
|
20240923,151600,70921510,2450,2450,2450,2450,0
|
|
20240923,151500,70921510,2450,2450,2450,2450,0
|
|
20240923,151400,70921510,2450,2450,2450,2450,0
|
|
20240923,151300,70921510,2450,2450,2450,2450,1
|
|
20240923,151200,70919060,2445,2445,2445,2445,0
|
|
20240923,151100,70919060,2445,2445,2445,2445,0
|
|
20240923,151000,70919060,2445,2445,2445,2445,432
|
|
20240923,150900,69862820,2445,2445,2445,2445,0
|
|
20240923,150800,69862820,2445,2445,2445,2445,0
|
|
20240923,150700,69862820,2445,2445,2445,2445,0
|
|
20240923,150600,69862820,2445,2445,2445,2445,0
|
|
20240923,150500,69862820,2445,2440,2445,2440,2
|
|
20240923,150400,69857935,2420,2425,2425,2415,134
|
|
20240923,150300,69534035,2445,2445,2445,2445,0
|
|
20240923,150200,69534035,2445,2445,2445,2445,0
|
|
20240923,150100,69534035,2445,2445,2445,2445,0
|
|
20240923,150000,69534035,2445,2445,2445,2445,0
|
|
20240923,145900,69534035,2445,2445,2445,2445,0
|
|
20240923,145800,69534035,2445,2445,2445,2445,0
|
|
20240923,145700,69534035,2445,2445,2445,2445,0
|
|
20240923,145600,69534035,2445,2445,2445,2445,0
|
|
20240923,145500,69534035,2445,2445,2445,2445,0
|
|
20240923,145400,69534035,2445,2445,2445,2445,0
|
|
20240923,145300,69534035,2445,2445,2445,2445,0
|
|
20240923,145200,69534035,2445,2445,2445,2445,9
|
|
20240923,145100,69512030,2445,2445,2445,2445,1
|
|
20240923,145000,69509585,2420,2420,2420,2420,13
|
|
20240923,144900,69478125,2420,2420,2420,2420,25
|
|
20240923,144800,69417625,2450,2450,2450,2450,10
|
|
20240923,144700,69393125,2450,2450,2450,2450,20
|
|
20240923,144600,69344125,2455,2455,2455,2455,0
|
|
20240923,144500,69344125,2455,2455,2455,2455,0
|
|
20240923,144400,69344125,2455,2455,2455,2455,0
|
|
20240923,144300,69344125,2455,2455,2455,2455,0
|
|
20240923,144200,69344125,2455,2450,2455,2450,500
|
|
20240923,144100,68117580,2450,2450,2450,2450,0
|
|
20240923,144000,68117580,2450,2450,2450,2450,0
|
|
20240923,143900,68117580,2450,2445,2450,2445,500
|
|
20240923,143800,66894025,2420,2420,2420,2420,0
|
|
20240923,143700,66894025,2420,2445,2450,2420,1089
|
|
20240923,143600,64231240,2445,2445,2445,2445,0
|
|
20240923,143500,64231240,2445,2445,2445,2445,0
|
|
20240923,143400,64231240,2445,2445,2445,2445,0
|
|
20240923,143300,64231240,2445,2430,2445,2430,1000
|
|
20240923,143200,61795610,2435,2435,2435,2435,0
|
|
20240923,143100,61795610,2435,2435,2435,2435,0
|
|
20240923,143000,61795610,2435,2435,2435,2435,0
|
|
20240923,142900,61795610,2435,2435,2435,2435,10
|
|
20240923,142800,61771260,2435,2430,2435,2430,2000
|
|
20240923,142700,56905125,2415,2415,2415,2415,0
|
|
20240923,142600,56905125,2415,2415,2415,2415,0
|
|
20240923,142500,56905125,2415,2415,2415,2415,0
|
|
20240923,142400,56905125,2415,2415,2415,2415,100
|
|
20240923,142300,56663625,2415,2415,2415,2415,0
|
|
20240923,142200,56663625,2415,2415,2415,2415,0
|
|
20240923,142100,56663625,2415,2415,2415,2415,0
|
|
20240923,142000,56663625,2415,2415,2415,2415,13
|
|
20240923,141900,56632230,2415,2415,2415,2415,0
|
|
20240923,141800,56632230,2415,2415,2415,2415,0
|
|
20240923,141700,56632230,2415,2415,2415,2415,0
|
|
20240923,141600,56632230,2415,2415,2415,2415,0
|
|
20240923,141500,56632230,2415,2415,2415,2415,72
|
|
20240923,141400,56458350,2420,2420,2420,2420,69
|
|
20240923,141300,56291370,2420,2420,2420,2420,0
|
|
20240923,141200,56291370,2420,2420,2420,2420,0
|
|
20240923,141100,56291370,2420,2420,2420,2420,0
|
|
20240923,141000,56291370,2420,2420,2420,2420,12
|
|
20240923,140900,56262330,2420,2420,2420,2420,0
|
|
20240923,140800,56262330,2420,2420,2420,2420,13
|
|
20240923,140700,56230870,2430,2430,2430,2430,0
|
|
20240923,140600,56230870,2430,2430,2430,2430,0
|
|
20240923,140500,56230870,2430,2430,2430,2430,0
|
|
20240923,140400,56230870,2430,2430,2430,2430,0
|
|
20240923,140300,56230870,2430,2430,2430,2430,0
|
|
20240923,140200,56230870,2430,2430,2430,2430,0
|
|
20240923,140100,56230870,2430,2430,2430,2430,0
|
|
20240923,140000,56230870,2430,2430,2430,2430,47
|
|
20240923,135900,56116660,2430,2430,2430,2430,0
|
|
20240923,135800,56116660,2430,2430,2430,2430,31
|
|
20240923,135700,56041330,2430,2430,2430,2430,0
|
|
20240923,135600,56041330,2430,2430,2430,2430,17
|
|
20240923,135500,56000020,2430,2430,2430,2430,29
|
|
20240923,135400,55929550,2425,2425,2425,2425,16
|
|
20240923,135300,55890750,2425,2425,2425,2425,0
|
|
20240923,135200,55890750,2425,2425,2425,2425,31
|
|
20240923,135100,55815575,2425,2425,2425,2425,14
|
|
20240923,135000,55781625,2425,2425,2425,2425,32
|
|
20240923,134900,55704025,2425,2425,2425,2425,56
|
|
20240923,134800,55568225,2425,2420,2425,2420,44
|
|
20240923,134700,55461590,2425,2425,2425,2425,55
|
|
20240923,134600,55328215,2425,2425,2425,2425,17
|
|
20240923,134500,55286990,2425,2425,2425,2425,14
|
|
20240923,134400,55253040,2425,2425,2425,2425,31
|
|
20240923,134300,55177865,2425,2425,2425,2425,17
|
|
20240923,134200,55136640,2425,2425,2425,2425,14
|
|
20240923,134100,55102690,2425,2425,2425,2425,31
|
|
20240923,134000,55027515,2425,2425,2425,2425,15
|
|
20240923,133900,54991140,2425,2425,2425,2425,17
|
|
20240923,133800,54949915,2425,2420,2425,2420,26
|
|
20240923,133700,54886925,2425,2425,2425,2425,31
|
|
20240923,133600,54811750,2425,2425,2425,2425,0
|
|
20240923,133500,54811750,2425,2425,2425,2425,31
|
|
20240923,133400,54736575,2425,2425,2425,2425,14
|
|
20240923,133300,54702625,2425,2425,2425,2425,31
|
|
20240923,133200,54627450,2425,2425,2425,2425,0
|
|
20240923,133100,54627450,2425,2425,2425,2425,31
|
|
20240923,133000,54552275,2425,2425,2425,2425,15
|
|
20240923,132900,54515900,2425,2425,2425,2425,18
|
|
20240923,132800,54472250,2425,2425,2425,2420,31
|
|
20240923,132700,54397140,2425,2425,2425,2425,14
|
|
20240923,132600,54363190,2425,2425,2425,2425,17
|
|
20240923,132500,54321965,2425,2425,2425,2425,14
|
|
20240923,132400,54288015,2425,2425,2425,2425,31
|
|
20240923,132300,54212840,2425,2425,2425,2425,86
|
|
20240923,132200,54004290,2425,2425,2425,2425,0
|
|
20240923,132100,54004290,2425,2425,2425,2425,14
|
|
20240923,132000,53970340,2425,2425,2425,2425,32
|
|
20240923,131900,53892740,2425,2425,2425,2425,0
|
|
20240923,131800,53892740,2425,2425,2425,2425,31
|
|
20240923,131700,53817565,2425,2415,2425,2415,17
|
|
20240923,131600,53776460,2410,2425,2425,2410,514
|
|
20240923,131500,52534320,2425,2425,2425,2425,0
|
|
20240923,131400,52534320,2425,2425,2425,2425,31
|
|
20240923,131300,52459145,2425,2425,2425,2425,31
|
|
20240923,131200,52383970,2425,2425,2425,2425,0
|
|
20240923,131100,52383970,2425,2425,2425,2425,31
|
|
20240923,131000,52308795,2425,2425,2425,2425,15
|
|
20240923,130900,52272420,2425,2425,2425,2425,17
|
|
20240923,130800,52231195,2425,2425,2425,2420,32
|
|
20240923,130700,52153660,2425,2425,2425,2425,31
|
|
20240923,130600,52078485,2425,2425,2425,2425,14
|
|
20240923,130500,52044535,2425,2425,2425,2425,17
|
|
20240923,130400,52003310,2425,2425,2425,2425,14
|
|
20240923,130300,51969360,2425,2425,2425,2425,50
|
|
20240923,130200,51848110,2425,2425,2425,2425,0
|
|
20240923,130100,51848110,2425,2425,2425,2425,31
|
|
20240923,130000,51772935,2425,2425,2425,2425,15
|
|
20240923,125900,51736560,2425,2425,2425,2425,32
|
|
20240923,125800,51658960,2425,2425,2425,2420,30
|
|
20240923,125700,51586270,2425,2425,2425,2425,14
|
|
20240923,125600,51552320,2425,2425,2425,2425,31
|
|
20240923,125500,51477145,2425,2425,2425,2425,0
|
|
20240923,125400,51477145,2425,2425,2425,2425,31
|
|
20240923,125300,51401970,2425,2425,2425,2425,14
|
|
20240923,125200,51368020,2425,2425,2425,2425,17
|
|
20240923,125100,51326795,2425,2425,2425,2425,69
|
|
20240923,125000,51159470,2425,2425,2425,2425,31
|
|
20240923,124900,51084295,2425,2425,2425,2425,57
|
|
20240923,124800,50946070,2425,2425,2425,2425,17
|
|
20240923,124700,50904845,2420,2425,2425,2420,21
|
|
20240923,124600,50853955,2425,2425,2425,2425,31
|
|
20240923,124500,50778780,2425,2425,2425,2425,0
|
|
20240923,124400,50778780,2425,2425,2425,2425,72
|
|
20240923,124300,50604180,2425,2425,2425,2425,20
|
|
20240923,124200,50555680,2425,2425,2425,2425,50
|
|
20240923,124100,50434430,2425,2425,2425,2425,17
|
|
20240923,124000,50393205,2425,2425,2425,2425,14
|
|
20240923,123900,50359255,2425,2425,2425,2425,49
|
|
20240923,123800,50240430,2425,2425,2425,2425,0
|
|
20240923,123700,50240430,2425,2425,2425,2425,49
|
|
20240923,123600,50121605,2425,2425,2425,2425,14
|
|
20240923,123500,50087655,2415,2415,2415,2415,13
|
|
20240923,123400,50056260,2415,2420,2420,2415,138
|
|
20240923,123300,49722920,2425,2425,2425,2425,31
|
|
20240923,123200,49647745,2425,2425,2425,2425,14
|
|
20240923,123100,49613795,2425,2425,2425,2425,18
|
|
20240923,123000,49570145,2425,2425,2425,2425,14
|
|
20240923,122900,49536195,2425,2425,2425,2425,47
|
|
20240923,122800,49422220,2425,2425,2425,2425,0
|
|
20240923,122700,49422220,2425,2415,2425,2415,29
|
|
20240923,122600,49352015,2415,2425,2425,2415,181
|
|
20240923,122500,48913825,2425,2425,2425,2425,33
|
|
20240923,122400,48833800,2425,2425,2425,2425,17
|
|
20240923,122300,48792575,2425,2425,2425,2425,14
|
|
20240923,122200,48758625,2425,2425,2425,2425,31
|
|
20240923,122100,48683450,2425,2425,2425,2425,0
|
|
20240923,122000,48683450,2425,2420,2425,2420,50
|
|
20240923,121900,48562295,2425,2425,2425,2425,15
|
|
20240923,121800,48525920,2415,2420,2420,2415,13
|
|
20240923,121700,48494490,2425,2425,2425,2425,14
|
|
20240923,121600,48460540,2425,2425,2425,2425,31
|
|
20240923,121500,48385365,2425,2425,2425,2425,14
|
|
20240923,121400,48351415,2425,2425,2425,2425,17
|
|
20240923,121300,48310190,2425,2425,2425,2425,14
|
|
20240923,121200,48276240,2425,2425,2425,2425,31
|
|
20240923,121100,48201065,2425,2425,2425,2425,17
|
|
20240923,121000,48159840,2425,2425,2425,2425,14
|
|
20240923,120900,48125890,2425,2425,2425,2425,32
|
|
20240923,120800,48048290,2425,2425,2425,2425,0
|
|
20240923,120700,48048290,2425,2425,2425,2425,31
|
|
20240923,120600,47973115,2425,2425,2425,2425,14
|
|
20240923,120500,47939165,2425,2420,2425,2420,179
|
|
20240923,120400,47505900,2420,2420,2420,2420,60
|
|
20240923,120300,47360700,2425,2425,2425,2425,32
|
|
20240923,120200,47283100,2425,2425,2425,2425,514
|
|
20240923,120100,46036650,2425,2425,2425,2425,137
|
|
20240923,120000,45704425,2425,2425,2425,2425,14
|
|
20240923,115900,45670475,2425,2425,2425,2425,17
|
|
20240923,115800,45629250,2420,2420,2420,2420,191
|
|
20240923,115700,45167030,2420,2420,2420,2420,17
|
|
20240923,115600,45125890,2420,2420,2420,2420,31
|
|
20240923,115500,45050870,2420,2415,2420,2415,25
|
|
20240923,115400,44990425,2415,2420,2420,2415,20
|
|
20240923,115300,44942040,2420,2420,2420,2420,14
|
|
20240923,115200,44908160,2420,2420,2420,2420,31
|
|
20240923,115100,44833140,2420,2420,2420,2420,0
|
|
20240923,115000,44833140,2420,2420,2420,2420,31
|
|
20240923,114900,44758120,2420,2415,2420,2415,16
|
|
20240923,114800,44719405,2420,2420,2420,2420,17
|
|
20240923,114700,44678265,2420,2425,2425,2420,147
|
|
20240923,114600,44322290,2430,2430,2430,2430,31
|
|
20240923,114500,44246960,2430,2430,2430,2430,14
|
|
20240923,114400,44212940,2430,2430,2430,2430,117
|
|
20240923,114300,43928630,2435,2425,2435,2425,493
|
|
20240923,114200,42730575,2430,2430,2430,2430,31
|
|
20240923,114100,42655245,2430,2425,2430,2425,21
|
|
20240923,114000,42604250,2420,2425,2425,2420,54
|
|
20240923,113900,42473550,2425,2435,2435,2425,542
|
|
20240923,113800,41154040,2435,2435,2435,2435,2
|
|
20240923,113700,41149170,2420,2430,2430,2420,32
|
|
20240923,113600,41071420,2420,2430,2430,2420,1000
|
|
20240923,113500,38651340,2435,2435,2435,2435,32
|
|
20240923,113400,38573420,2435,2435,2435,2435,0
|
|
20240923,113300,38573420,2435,2435,2435,2435,31
|
|
20240923,113200,38497935,2435,2430,2435,2430,28
|
|
20240923,113100,38429825,2435,2435,2435,2435,31
|
|
20240923,113000,38354340,2435,2435,2435,2435,0
|
|
20240923,112900,38354340,2435,2435,2435,2435,32
|
|
20240923,112800,38276420,2435,2435,2435,2435,15
|
|
20240923,112700,38239895,2435,2435,2435,2435,17
|
|
20240923,112600,38198500,2435,2430,2435,2430,18
|
|
20240923,112500,38154675,2435,2435,2435,2435,31
|
|
20240923,112400,38079190,2435,2435,2435,2435,31
|
|
20240923,112300,38003705,2435,2435,2435,2435,0
|
|
20240923,112200,38003705,2435,2435,2435,2435,31
|
|
20240923,112100,37928220,2435,2430,2435,2430,26
|
|
20240923,112000,37864970,2430,2435,2435,2430,42
|
|
20240923,111900,37762705,2435,2435,2435,2435,4
|
|
20240923,111800,37752965,2435,2435,2435,2435,32
|
|
20240923,111700,37675045,2435,2435,2435,2435,14
|
|
20240923,111600,37640955,2435,2435,2435,2435,31
|
|
20240923,111500,37565470,2425,2425,2425,2425,13
|
|
20240923,111400,37533945,2435,2435,2435,2435,27
|
|
20240923,111300,37468200,2435,2435,2435,2435,21
|
|
20240923,111200,37417065,2435,2435,2435,2435,31
|
|
20240923,111100,37341580,2435,2435,2435,2435,14
|
|
20240923,111000,37307490,2435,2435,2435,2435,17
|
|
20240923,110900,37266095,2435,2435,2435,2430,32
|
|
20240923,110800,37188180,2435,2435,2435,2435,33
|
|
20240923,110700,37107825,2435,2435,2435,2435,35
|
|
20240923,110600,37022600,2435,2435,2435,2435,0
|
|
20240923,110500,37022600,2435,2435,2435,2435,2
|
|
20240923,110400,37017730,2435,2430,2435,2430,876
|
|
20240923,110300,34886695,2430,2440,2440,2430,25
|
|
20240923,110200,34825740,2440,2435,2440,2435,24
|
|
20240923,110100,34767230,2440,2440,2440,2440,31
|
|
20240923,110000,34691590,2440,2440,2440,2440,0
|
|
20240923,105900,34691590,2440,2435,2440,2435,399
|
|
20240923,105800,33719955,2435,2435,2435,2435,32
|
|
20240923,105700,33642035,2435,2435,2435,2435,300
|
|
20240923,105600,32911535,2435,2435,2435,2435,319
|
|
20240923,105500,32134770,2440,2435,2440,2435,442
|
|
20240923,105400,31058430,2435,2440,2440,2435,903
|
|
20240923,105300,28859470,2440,2440,2440,2440,0
|
|
20240923,105200,28859470,2440,2440,2440,2435,32
|
|
20240923,105100,28781395,2435,2435,2435,2435,350
|
|
20240923,105000,27929145,2435,2435,2435,2435,31
|
|
20240923,104900,27853660,2435,2435,2435,2435,99
|
|
20240923,104800,27612595,2435,2435,2435,2435,32
|
|
20240923,104700,27534675,2435,2440,2440,2435,15
|
|
20240923,104600,27498145,2430,2435,2435,2430,301
|
|
20240923,104500,26765215,2435,2435,2435,2435,14
|
|
20240923,104400,26731125,2440,2435,2440,2435,118
|
|
20240923,104300,26443210,2435,2435,2435,2435,300
|
|
20240923,104200,25712710,2440,2440,2440,2440,31
|
|
20240923,104100,25637070,2440,2440,2440,2440,14
|
|
20240923,104000,25602910,2435,2435,2440,2435,29
|
|
20240923,103900,25532210,2435,2435,2435,2435,285
|
|
20240923,103800,24838235,2435,2435,2435,2435,15
|
|
20240923,103700,24801710,2440,2440,2440,2440,32
|
|
20240923,103600,24723630,2435,2435,2435,2435,400
|
|
20240923,103500,23749630,2435,2435,2435,2430,32
|
|
20240923,103400,23671715,2435,2435,2435,2435,14
|
|
20240923,103300,23637625,2435,2440,2440,2435,103
|
|
20240923,103200,23386650,2435,2435,2435,2435,4
|
|
20240923,103100,23376910,2435,2440,2440,2435,32
|
|
20240923,103000,23298835,2440,2435,2440,2435,14
|
|
20240923,102900,23264740,2435,2435,2435,2435,217
|
|
20240923,102800,22736345,2435,2435,2435,2435,14
|
|
20240923,102700,22702255,2435,2435,2440,2435,326
|
|
20240923,102600,21908355,2435,2435,2435,2435,48
|
|
20240923,102500,21791475,2435,2435,2435,2435,0
|
|
20240923,102400,21791475,2435,2430,2435,2430,147
|
|
20240923,102300,21433575,2435,2435,2435,2430,32
|
|
20240923,102200,21355660,2435,2435,2435,2435,17
|
|
20240923,102100,21314265,2435,2435,2440,2435,50
|
|
20240923,102000,21192395,2435,2435,2435,2435,31
|
|
20240923,101900,21116910,2440,2430,2440,2430,249
|
|
20240923,101800,20511830,2430,2430,2430,2425,157
|
|
20240923,101700,20130825,2440,2435,2440,2435,110
|
|
20240923,101600,19862925,2435,2435,2435,2435,108
|
|
20240923,101500,19599945,2440,2435,2440,2435,3
|
|
20240923,101400,19592630,2435,2440,2440,2435,45
|
|
20240923,101300,19482970,2440,2435,2440,2435,48
|
|
20240923,101200,19366000,2435,2435,2435,2435,1
|
|
20240923,101100,19363565,2435,2435,2435,2435,0
|
|
20240923,101000,19363565,2435,2435,2440,2435,44
|
|
20240923,100900,19256420,2435,2435,2435,2435,32
|
|
20240923,100800,19178500,2425,2425,2425,2425,0
|
|
20240923,100700,19178500,2425,2430,2435,2425,54
|
|
20240923,100600,19047315,2435,2440,2440,2435,31
|
|
20240923,100500,18971745,2435,2440,2440,2435,29
|
|
20240923,100400,18901000,2440,2435,2440,2435,235
|
|
20240923,100300,18328770,2435,2435,2435,2435,1
|
|
20240923,100200,18326335,2430,2430,2430,2430,226
|
|
20240923,100100,17777155,2435,2425,2435,2425,19
|
|
20240923,100000,17730920,2435,2435,2435,2430,19
|
|
20240923,095900,17684715,2430,2425,2435,2425,1478
|
|
20240923,095800,14085945,2435,2430,2435,2430,4
|
|
20240923,095700,14076220,2430,2430,2430,2430,32
|
|
20240923,095600,13998460,2430,2430,2435,2430,378
|
|
20240923,095500,13079850,2420,2430,2430,2420,34
|
|
20240923,095400,12997320,2430,2425,2430,2425,24
|
|
20240923,095300,12939115,2425,2420,2425,2420,513
|
|
20240923,095200,11697590,2420,2420,2420,2420,17
|
|
20240923,095100,11656450,2420,2425,2425,2420,47
|
|
20240923,095000,11542545,2415,2405,2415,2405,14
|
|
20240923,094900,11508745,2415,2415,2420,2415,2125
|
|
20240923,094800,6376795,2415,2415,2415,2400,4
|
|
20240923,094700,6367165,2415,2395,2415,2395,161
|
|
20240923,094600,5980485,2400,2400,2400,2400,22
|
|
20240923,094500,5927685,2400,2395,2400,2395,18
|
|
20240923,094400,5884555,2400,2400,2400,2400,29
|
|
20240923,094300,5814955,2400,2400,2400,2400,14
|
|
20240923,094200,5781355,2400,2400,2400,2400,17
|
|
20240923,094100,5740555,2400,2400,2400,2400,14
|
|
20240923,094000,5706955,2400,2400,2400,2400,35
|
|
20240923,093900,5622955,2400,2395,2400,2395,15
|
|
20240923,093800,5586960,2400,2400,2400,2395,37
|
|
20240923,093700,5498170,2400,2400,2400,2400,0
|
|
20240923,093600,5498170,2400,2400,2400,2400,28
|
|
20240923,093500,5430970,2400,2395,2400,2395,113
|
|
20240923,093400,5160250,2390,2390,2390,2390,381
|
|
20240923,093300,4249660,2390,2385,2390,2385,29
|
|
20240923,093200,4180410,2385,2390,2390,2385,15
|
|
20240923,093100,4144565,2390,2390,2390,2390,17
|
|
20240923,093000,4103935,2390,2390,2390,2390,14
|
|
20240923,092900,4070475,2390,2385,2390,2385,460
|
|
20240923,092800,2973290,2385,2385,2385,2385,1
|
|
20240923,092700,2970905,2385,2380,2385,2380,33
|
|
20240923,092600,2892205,2385,2385,2385,2385,14
|
|
20240923,092500,2858815,2385,2385,2385,2385,31
|
|
20240923,092400,2784880,2380,2385,2390,2380,19
|
|
20240923,092300,2739550,2380,2390,2390,2380,474
|
|
20240923,092200,1609670,2390,2390,2390,2390,31
|
|
20240923,092100,1535580,2385,2385,2385,2385,1
|
|
20240923,092000,1533195,2390,2390,2390,2390,31
|
|
20240923,091900,1459105,2390,2390,2390,2390,28
|
|
20240923,091800,1392185,2390,2390,2390,2390,17
|
|
20240923,091700,1351555,2390,2390,2390,2390,14
|
|
20240923,091600,1318095,2385,2385,2390,2385,148
|
|
20240923,091500,965030,2390,2390,2390,2390,16
|
|
20240923,091400,926790,2390,2385,2390,2385,72
|
|
20240923,091300,754920,2395,2395,2395,2395,31
|
|
20240923,091200,680675,2395,2395,2395,2395,0
|
|
20240923,091100,680675,2395,2395,2395,2395,15
|
|
20240923,091000,644750,2395,2385,2395,2385,33
|
|
20240923,090900,565725,2395,2395,2395,2395,1
|
|
20240923,090800,563330,2385,2385,2385,2385,0
|
|
20240923,090700,563330,2385,2385,2385,2385,0
|
|
20240923,090600,563330,2385,2385,2385,2385,0
|
|
20240923,090500,563330,2385,2385,2385,2385,0
|
|
20240923,090400,563330,2385,2385,2385,2385,1
|
|
20240923,090300,560945,2390,2390,2390,2390,0
|
|
20240923,090200,560945,2390,2390,2390,2390,15
|
|
20240923,090100,525095,2395,2395,2395,2395,0
|
|
20240923,090000,525095,2395,2400,2400,2395,135
|