676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201300,66484800,2505,2505,2505,2505,866
|
|
20240912,201200,66484800,2505,2505,2505,2505,0
|
|
20240912,201100,66484800,2505,2505,2505,2505,0
|
|
20240912,201000,66484800,2505,2505,2505,2505,0
|
|
20240912,200900,66484800,2505,2505,2505,2505,0
|
|
20240912,200800,66484800,2505,2505,2505,2505,0
|
|
20240912,200700,66484800,2505,2505,2505,2505,0
|
|
20240912,200600,66484800,2505,2505,2505,2505,0
|
|
20240912,200500,66484800,2505,2505,2505,2505,0
|
|
20240912,200400,66484800,2505,2505,2505,2505,0
|
|
20240912,200300,66484800,2505,2505,2505,2505,0
|
|
20240912,200200,66484800,2505,2505,2505,2505,0
|
|
20240912,200100,66484800,2505,2505,2505,2505,0
|
|
20240912,200000,66484800,2505,2505,2505,2505,0
|
|
20240912,195900,66484800,2505,2505,2505,2505,0
|
|
20240912,195800,66484800,2505,2505,2505,2505,0
|
|
20240912,195700,66484800,2505,2505,2505,2505,0
|
|
20240912,195600,66484800,2505,2505,2505,2505,0
|
|
20240912,195500,66484800,2505,2505,2505,2505,0
|
|
20240912,195400,66484800,2505,2505,2505,2505,0
|
|
20240912,195300,66484800,2505,2505,2505,2505,0
|
|
20240912,195200,66484800,2505,2505,2505,2505,0
|
|
20240912,195100,66484800,2505,2505,2505,2505,0
|
|
20240912,195000,66484800,2505,2505,2505,2505,0
|
|
20240912,194900,66484800,2505,2505,2505,2505,0
|
|
20240912,194800,66484800,2505,2505,2505,2505,0
|
|
20240912,194700,66484800,2505,2505,2505,2505,0
|
|
20240912,194600,66484800,2505,2505,2505,2505,0
|
|
20240912,194500,66484800,2505,2505,2505,2505,0
|
|
20240912,194400,66484800,2505,2505,2505,2505,0
|
|
20240912,194300,66484800,2505,2505,2505,2505,866
|
|
20240912,194200,66484800,2505,2505,2505,2505,0
|
|
20240912,194100,66484800,2505,2505,2505,2505,0
|
|
20240912,194000,66484800,2505,2505,2505,2505,0
|
|
20240912,193900,66484800,2505,2505,2505,2505,0
|
|
20240912,193800,66484800,2505,2505,2505,2505,0
|
|
20240912,193700,66484800,2505,2505,2505,2505,0
|
|
20240912,193600,66484800,2505,2505,2505,2505,0
|
|
20240912,193500,66484800,2505,2505,2505,2505,0
|
|
20240912,193400,66484800,2505,2505,2505,2505,0
|
|
20240912,193300,66484800,2505,2505,2505,2505,0
|
|
20240912,193200,66484800,2505,2505,2505,2505,0
|
|
20240912,193100,66484800,2505,2505,2505,2505,0
|
|
20240912,193000,66484800,2505,2505,2505,2505,0
|
|
20240912,192900,66484800,2505,2505,2505,2505,0
|
|
20240912,192800,66484800,2505,2505,2505,2505,0
|
|
20240912,192700,66484800,2505,2505,2505,2505,0
|
|
20240912,192600,66484800,2505,2505,2505,2505,0
|
|
20240912,192500,66484800,2505,2505,2505,2505,0
|
|
20240912,192400,66484800,2505,2505,2505,2505,0
|
|
20240912,192300,66484800,2505,2505,2505,2505,0
|
|
20240912,192200,66484800,2505,2505,2505,2505,0
|
|
20240912,192100,66484800,2505,2505,2505,2505,0
|
|
20240912,192000,66484800,2505,2505,2505,2505,0
|
|
20240912,191900,66484800,2505,2505,2505,2505,0
|
|
20240912,191800,66484800,2505,2505,2505,2505,0
|
|
20240912,191700,66484800,2505,2505,2505,2505,0
|
|
20240912,191600,66484800,2505,2505,2505,2505,0
|
|
20240912,191500,66484800,2505,2505,2505,2505,0
|
|
20240912,191400,66484800,2505,2505,2505,2505,0
|
|
20240912,191300,66484800,2505,2505,2505,2505,866
|
|
20240912,191200,66484800,2505,2505,2505,2505,0
|
|
20240912,191100,66484800,2505,2505,2505,2505,0
|
|
20240912,191000,66484800,2505,2505,2505,2505,0
|
|
20240912,190900,66484800,2505,2505,2505,2505,0
|
|
20240912,190800,66484800,2505,2505,2505,2505,0
|
|
20240912,190700,66484800,2505,2505,2505,2505,0
|
|
20240912,190600,66484800,2505,2505,2505,2505,0
|
|
20240912,190500,66484800,2505,2505,2505,2505,0
|
|
20240912,190400,66484800,2505,2505,2505,2505,0
|
|
20240912,190300,66484800,2505,2505,2505,2505,0
|
|
20240912,190200,66484800,2505,2505,2505,2505,0
|
|
20240912,190100,66484800,2505,2505,2505,2505,0
|
|
20240912,190000,66484800,2505,2505,2505,2505,0
|
|
20240912,185900,66484800,2505,2505,2505,2505,0
|
|
20240912,185800,66484800,2505,2505,2505,2505,0
|
|
20240912,185700,66484800,2505,2505,2505,2505,0
|
|
20240912,185600,66484800,2505,2505,2505,2505,0
|
|
20240912,185500,66484800,2505,2505,2505,2505,0
|
|
20240912,185400,66484800,2505,2505,2505,2505,0
|
|
20240912,185300,66484800,2505,2505,2505,2505,0
|
|
20240912,185200,66484800,2505,2505,2505,2505,0
|
|
20240912,185100,66484800,2505,2505,2505,2505,0
|
|
20240912,185000,66484800,2505,2505,2505,2505,0
|
|
20240912,184900,66484800,2505,2505,2505,2505,0
|
|
20240912,184800,66484800,2505,2505,2505,2505,0
|
|
20240912,184700,66484800,2505,2505,2505,2505,0
|
|
20240912,184600,66484800,2505,2505,2505,2505,0
|
|
20240912,184500,66484800,2505,2505,2505,2505,0
|
|
20240912,184400,66484800,2505,2505,2505,2505,0
|
|
20240912,184300,66484800,2505,2505,2505,2505,866
|
|
20240912,184200,66484800,2505,2505,2505,2505,0
|
|
20240912,184100,66484800,2505,2505,2505,2505,0
|
|
20240912,184000,66484800,2505,2505,2505,2505,0
|
|
20240912,183900,66484800,2505,2505,2505,2505,0
|
|
20240912,183800,66484800,2505,2505,2505,2505,0
|
|
20240912,183700,66484800,2505,2505,2505,2505,0
|
|
20240912,183600,66484800,2505,2505,2505,2505,0
|
|
20240912,183500,66484800,2505,2505,2505,2505,0
|
|
20240912,183400,66484800,2505,2505,2505,2505,0
|
|
20240912,183300,66484800,2505,2505,2505,2505,0
|
|
20240912,183200,66484800,2505,2505,2505,2505,0
|
|
20240912,183100,66484800,2505,2505,2505,2505,0
|
|
20240912,183000,66484800,2505,2505,2505,2505,0
|
|
20240912,182900,66484800,2505,2505,2505,2505,0
|
|
20240912,182800,66484800,2505,2505,2505,2505,0
|
|
20240912,182700,66484800,2505,2505,2505,2505,0
|
|
20240912,182600,66484800,2505,2505,2505,2505,0
|
|
20240912,182500,66484800,2505,2505,2505,2505,0
|
|
20240912,182400,66484800,2505,2505,2505,2505,0
|
|
20240912,182300,66484800,2505,2505,2505,2505,0
|
|
20240912,182200,66484800,2505,2505,2505,2505,0
|
|
20240912,182100,66484800,2505,2505,2505,2505,0
|
|
20240912,182000,66484800,2505,2505,2505,2505,0
|
|
20240912,181900,66484800,2505,2505,2505,2505,0
|
|
20240912,181800,66484800,2505,2505,2505,2505,0
|
|
20240912,181700,66484800,2505,2505,2505,2505,0
|
|
20240912,181600,66484800,2505,2505,2505,2505,0
|
|
20240912,181500,66484800,2505,2505,2505,2505,0
|
|
20240912,181400,66484800,2505,2505,2505,2505,0
|
|
20240912,181300,66484800,2505,2505,2505,2505,866
|
|
20240912,181200,66484800,2505,2505,2505,2505,0
|
|
20240912,181100,66484800,2505,2505,2505,2505,0
|
|
20240912,181000,66484800,2505,2505,2505,2505,0
|
|
20240912,180900,66484800,2505,2505,2505,2505,0
|
|
20240912,180800,66484800,2505,2505,2505,2505,0
|
|
20240912,180700,66484800,2505,2505,2505,2505,0
|
|
20240912,180600,66484800,2505,2505,2505,2505,0
|
|
20240912,180500,66484800,2505,2505,2505,2505,0
|
|
20240912,180400,66484800,2505,2505,2505,2505,0
|
|
20240912,180300,66484800,2505,2505,2505,2505,0
|
|
20240912,180200,66484800,2505,2505,2505,2505,0
|
|
20240912,180100,66484800,2505,2505,2505,2505,0
|
|
20240912,180000,66484800,2505,2505,2505,2505,0
|
|
20240912,175900,66484800,2505,2505,2505,2505,0
|
|
20240912,175800,66484800,2505,2505,2505,2505,0
|
|
20240912,175700,66484800,2505,2505,2505,2505,0
|
|
20240912,175600,66484800,2505,2505,2505,2505,0
|
|
20240912,175500,66484800,2505,2505,2505,2505,0
|
|
20240912,175400,66484800,2505,2505,2505,2505,0
|
|
20240912,175300,66484800,2505,2505,2505,2505,0
|
|
20240912,175200,66484800,2505,2505,2505,2505,0
|
|
20240912,175100,66484800,2505,2505,2505,2505,0
|
|
20240912,175000,66484800,2505,2505,2505,2505,0
|
|
20240912,174900,66484800,2505,2505,2505,2505,0
|
|
20240912,174800,66484800,2505,2505,2505,2505,0
|
|
20240912,174700,66484800,2505,2505,2505,2505,0
|
|
20240912,174600,66484800,2505,2505,2505,2505,0
|
|
20240912,174500,66484800,2505,2505,2505,2505,0
|
|
20240912,174400,66484800,2505,2505,2505,2505,0
|
|
20240912,174300,66484800,2505,2505,2505,2505,866
|
|
20240912,174200,66484800,2505,2505,2505,2505,0
|
|
20240912,174100,66484800,2505,2505,2505,2505,0
|
|
20240912,174000,66484800,2505,2505,2505,2505,0
|
|
20240912,173900,66484800,2505,2505,2505,2505,0
|
|
20240912,173800,66484800,2505,2505,2505,2505,0
|
|
20240912,173700,66484800,2505,2505,2505,2505,0
|
|
20240912,173600,66484800,2505,2505,2505,2505,0
|
|
20240912,173500,66484800,2505,2505,2505,2505,0
|
|
20240912,173400,66484800,2505,2505,2505,2505,0
|
|
20240912,173300,66484800,2505,2505,2505,2505,0
|
|
20240912,173200,66484800,2505,2505,2505,2505,0
|
|
20240912,173100,66484800,2505,2505,2505,2505,0
|
|
20240912,173000,66484800,2505,2505,2505,2505,0
|
|
20240912,172900,66484800,2505,2505,2505,2505,0
|
|
20240912,172800,66484800,2505,2505,2505,2505,0
|
|
20240912,172700,66484800,2505,2505,2505,2505,0
|
|
20240912,172600,66484800,2505,2505,2505,2505,0
|
|
20240912,172500,66484800,2505,2505,2505,2505,0
|
|
20240912,172400,66484800,2505,2505,2505,2505,0
|
|
20240912,172300,66484800,2505,2505,2505,2505,0
|
|
20240912,172200,66484800,2505,2505,2505,2505,0
|
|
20240912,172100,66484800,2505,2505,2505,2505,0
|
|
20240912,172000,66484800,2505,2505,2505,2505,0
|
|
20240912,171900,66484800,2505,2505,2505,2505,0
|
|
20240912,171800,66484800,2505,2505,2505,2505,0
|
|
20240912,171700,66484800,2505,2505,2505,2505,0
|
|
20240912,171600,66484800,2505,2505,2505,2505,0
|
|
20240912,171500,66484800,2505,2505,2505,2505,0
|
|
20240912,171400,66484800,2505,2505,2505,2505,0
|
|
20240912,171300,66484800,2505,2505,2505,2505,866
|
|
20240912,171200,66484800,2505,2505,2505,2505,0
|
|
20240912,171100,66484800,2505,2505,2505,2505,0
|
|
20240912,171000,66484800,2505,2505,2505,2505,0
|
|
20240912,170900,66484800,2505,2505,2505,2505,0
|
|
20240912,170800,66484800,2505,2505,2505,2505,0
|
|
20240912,170700,66484800,2505,2505,2505,2505,0
|
|
20240912,170600,66484800,2505,2505,2505,2505,0
|
|
20240912,170500,66484800,2505,2505,2505,2505,0
|
|
20240912,170400,66484800,2505,2505,2505,2505,0
|
|
20240912,170300,66484800,2505,2505,2505,2505,0
|
|
20240912,170200,66484800,2505,2505,2505,2505,0
|
|
20240912,170100,66484800,2505,2505,2505,2505,0
|
|
20240912,170000,66484800,2505,2505,2505,2505,0
|
|
20240912,165900,66484800,2505,2505,2505,2505,0
|
|
20240912,165800,66484800,2505,2505,2505,2505,0
|
|
20240912,165700,66484800,2505,2505,2505,2505,0
|
|
20240912,165600,66484800,2505,2505,2505,2505,0
|
|
20240912,165500,66484800,2505,2505,2505,2505,0
|
|
20240912,165400,66484800,2505,2505,2505,2505,0
|
|
20240912,165300,66484800,2505,2505,2505,2505,0
|
|
20240912,165200,66484800,2505,2505,2505,2505,0
|
|
20240912,165100,66484800,2505,2505,2505,2505,0
|
|
20240912,165000,66484800,2505,2505,2505,2505,0
|
|
20240912,164900,66484800,2505,2505,2505,2505,0
|
|
20240912,164800,66484800,2505,2505,2505,2505,0
|
|
20240912,164700,66484800,2505,2505,2505,2505,0
|
|
20240912,164600,66484800,2505,2505,2505,2505,0
|
|
20240912,164500,66484800,2505,2505,2505,2505,0
|
|
20240912,164400,66484800,2505,2505,2505,2505,0
|
|
20240912,164300,66484800,2505,2505,2505,2505,866
|
|
20240912,164200,66484800,2505,2505,2505,2505,0
|
|
20240912,164100,66484800,2505,2505,2505,2505,0
|
|
20240912,164000,66484800,2505,2505,2505,2505,0
|
|
20240912,163900,66484800,2505,2505,2505,2505,0
|
|
20240912,163800,66484800,2505,2505,2505,2505,0
|
|
20240912,163700,66484800,2505,2505,2505,2505,0
|
|
20240912,163600,66484800,2505,2505,2505,2505,0
|
|
20240912,163500,66484800,2505,2505,2505,2505,0
|
|
20240912,163400,66484800,2505,2505,2505,2505,0
|
|
20240912,163300,66484800,2505,2505,2505,2505,0
|
|
20240912,163200,66484800,2505,2505,2505,2505,0
|
|
20240912,163100,66484800,2505,2505,2505,2505,0
|
|
20240912,163000,66484800,2505,2505,2505,2505,0
|
|
20240912,162900,66484800,2505,2505,2505,2505,0
|
|
20240912,162800,66484800,2505,2505,2505,2505,0
|
|
20240912,162700,66484800,2505,2505,2505,2505,0
|
|
20240912,162600,66484800,2505,2505,2505,2505,0
|
|
20240912,162500,66484800,2505,2505,2505,2505,0
|
|
20240912,162400,66484800,2505,2505,2505,2505,0
|
|
20240912,162300,66484800,2505,2505,2505,2505,0
|
|
20240912,162200,66484800,2505,2505,2505,2505,0
|
|
20240912,162100,66484800,2505,2505,2505,2505,0
|
|
20240912,162000,66484800,2505,2505,2505,2505,0
|
|
20240912,161900,66484800,2505,2505,2505,2505,0
|
|
20240912,161800,66484800,2505,2505,2505,2505,0
|
|
20240912,161700,66484800,2505,2505,2505,2505,0
|
|
20240912,161600,66484800,2505,2505,2505,2505,0
|
|
20240912,161500,66484800,2505,2505,2505,2505,0
|
|
20240912,161400,66484800,2505,2505,2505,2505,0
|
|
20240912,161300,66484800,2505,2505,2505,2505,866
|
|
20240912,161200,66484800,2505,2505,2505,2505,0
|
|
20240912,161100,66484800,2505,2505,2505,2505,0
|
|
20240912,161000,66484800,2505,2505,2505,2505,0
|
|
20240912,160900,66484800,2505,2505,2505,2505,0
|
|
20240912,160800,66484800,2505,2505,2505,2505,0
|
|
20240912,160700,66484800,2505,2505,2505,2505,0
|
|
20240912,160600,66484800,2505,2505,2505,2505,0
|
|
20240912,160500,66484800,2505,2505,2505,2505,0
|
|
20240912,160400,66484800,2505,2505,2505,2505,0
|
|
20240912,160300,66484800,2505,2505,2505,2505,0
|
|
20240912,160200,66484800,2505,2505,2505,2505,0
|
|
20240912,160100,66484800,2505,2505,2505,2505,0
|
|
20240912,160000,66484800,2505,2505,2505,2505,0
|
|
20240912,155900,66484800,2505,2505,2505,2505,0
|
|
20240912,155800,66484800,2505,2505,2505,2505,0
|
|
20240912,155700,66484800,2505,2505,2505,2505,0
|
|
20240912,155600,66484800,2505,2505,2505,2505,0
|
|
20240912,155500,66484800,2505,2505,2505,2505,0
|
|
20240912,155400,66484800,2505,2505,2505,2505,0
|
|
20240912,155300,66484800,2505,2505,2505,2505,0
|
|
20240912,155200,66484800,2505,2505,2505,2505,0
|
|
20240912,155100,66484800,2505,2505,2505,2505,0
|
|
20240912,155000,66484800,2505,2505,2505,2505,0
|
|
20240912,154900,66484800,2505,2505,2505,2505,0
|
|
20240912,154800,66484800,2505,2505,2505,2505,0
|
|
20240912,154700,66484800,2505,2505,2505,2505,0
|
|
20240912,154600,66484800,2505,2505,2505,2505,0
|
|
20240912,154500,66484800,2505,2505,2505,2505,0
|
|
20240912,154400,66484800,2505,2505,2505,2505,0
|
|
20240912,154300,66484800,2505,2505,2505,2505,866
|
|
20240912,154200,66484800,2505,2505,2505,2505,0
|
|
20240912,154100,66484800,2505,2505,2505,2505,0
|
|
20240912,154000,66484800,2505,2505,2505,2505,0
|
|
20240912,153900,66484800,2505,2505,2505,2505,0
|
|
20240912,153800,66484800,2505,2505,2505,2505,0
|
|
20240912,153700,66484800,2505,2505,2505,2505,0
|
|
20240912,153600,66484800,2505,2505,2505,2505,0
|
|
20240912,153500,66484800,2505,2505,2505,2505,0
|
|
20240912,153400,66484800,2505,2505,2505,2505,0
|
|
20240912,153300,66484800,2505,2505,2505,2505,0
|
|
20240912,153200,66484800,2505,2505,2505,2505,0
|
|
20240912,153100,66484800,2505,2505,2505,2505,0
|
|
20240912,153000,66484800,2505,2505,2505,2505,866
|
|
20240912,152900,64315470,2520,2520,2520,2520,0
|
|
20240912,152800,64315470,2520,2520,2520,2520,0
|
|
20240912,152700,64315470,2520,2520,2520,2520,0
|
|
20240912,152600,64315470,2520,2520,2520,2520,0
|
|
20240912,152500,64315470,2520,2520,2520,2520,0
|
|
20240912,152400,64315470,2520,2520,2520,2520,0
|
|
20240912,152300,64315470,2520,2520,2520,2520,0
|
|
20240912,152200,64315470,2520,2520,2520,2520,0
|
|
20240912,152100,64315470,2520,2520,2520,2520,0
|
|
20240912,152000,64315470,2520,2520,2520,2520,0
|
|
20240912,151900,64315470,2520,2520,2520,2520,0
|
|
20240912,151800,64315470,2520,2520,2520,2520,2
|
|
20240912,151700,64310430,2500,2500,2500,2500,0
|
|
20240912,151600,64310430,2500,2500,2500,2500,0
|
|
20240912,151500,64310430,2500,2500,2500,2500,0
|
|
20240912,151400,64310430,2500,2500,2500,2500,30
|
|
20240912,151300,64235430,2500,2520,2520,2500,81
|
|
20240912,151200,64032910,2500,2510,2520,2500,1502
|
|
20240912,151100,60263105,2510,2510,2510,2510,0
|
|
20240912,151000,60263105,2510,2510,2510,2510,0
|
|
20240912,150900,60263105,2510,2510,2510,2510,0
|
|
20240912,150800,60263105,2510,2510,2510,2510,0
|
|
20240912,150700,60263105,2510,2510,2510,2510,0
|
|
20240912,150600,60263105,2510,2510,2510,2510,0
|
|
20240912,150500,60263105,2510,2510,2510,2510,92
|
|
20240912,150400,60032185,2505,2505,2505,2505,10
|
|
20240912,150300,60007135,2505,2505,2505,2505,0
|
|
20240912,150200,60007135,2505,2505,2505,2505,500
|
|
20240912,150100,58754635,2510,2510,2510,2510,0
|
|
20240912,150000,58754635,2510,2510,2510,2510,0
|
|
20240912,145900,58754635,2510,2510,2510,2510,0
|
|
20240912,145800,58754635,2510,2510,2510,2510,0
|
|
20240912,145700,58754635,2510,2510,2510,2510,0
|
|
20240912,145600,58754635,2510,2510,2510,2510,0
|
|
20240912,145500,58754635,2510,2510,2510,2510,0
|
|
20240912,145400,58754635,2510,2510,2510,2510,0
|
|
20240912,145300,58754635,2510,2510,2510,2510,0
|
|
20240912,145200,58754635,2510,2510,2510,2510,0
|
|
20240912,145100,58754635,2510,2510,2510,2510,0
|
|
20240912,145000,58754635,2510,2510,2510,2510,0
|
|
20240912,144900,58754635,2510,2510,2510,2510,0
|
|
20240912,144800,58754635,2510,2510,2510,2510,0
|
|
20240912,144700,58754635,2510,2510,2510,2510,0
|
|
20240912,144600,58754635,2510,2510,2510,2510,0
|
|
20240912,144500,58754635,2510,2510,2510,2510,0
|
|
20240912,144400,58754635,2510,2510,2510,2510,0
|
|
20240912,144300,58754635,2510,2510,2510,2510,0
|
|
20240912,144200,58754635,2510,2510,2510,2510,0
|
|
20240912,144100,58754635,2510,2510,2510,2510,0
|
|
20240912,144000,58754635,2510,2510,2510,2510,0
|
|
20240912,143900,58754635,2510,2510,2510,2510,0
|
|
20240912,143800,58754635,2510,2510,2510,2510,0
|
|
20240912,143700,58754635,2510,2510,2510,2510,0
|
|
20240912,143600,58754635,2510,2505,2510,2505,100
|
|
20240912,143500,58504115,2505,2505,2505,2505,190
|
|
20240912,143400,58028165,2505,2505,2505,2505,0
|
|
20240912,143300,58028165,2505,2505,2505,2505,1
|
|
20240912,143200,58025660,2500,2500,2500,2500,0
|
|
20240912,143100,58025660,2500,2500,2500,2500,594
|
|
20240912,143000,56540660,2500,2495,2500,2495,647
|
|
20240912,142900,54923395,2485,2485,2485,2485,0
|
|
20240912,142800,54923395,2485,2485,2485,2485,1651
|
|
20240912,142700,50820660,2490,2495,2500,2490,221
|
|
20240912,142600,50269805,2495,2495,2495,2495,0
|
|
20240912,142500,50269805,2495,2495,2495,2495,691
|
|
20240912,142400,48545760,2500,2500,2500,2500,0
|
|
20240912,142300,48545760,2500,2500,2500,2500,0
|
|
20240912,142200,48545760,2500,2500,2500,2500,0
|
|
20240912,142100,48545760,2500,2500,2500,2500,0
|
|
20240912,142000,48545760,2500,2500,2500,2500,0
|
|
20240912,141900,48545760,2500,2500,2500,2500,0
|
|
20240912,141800,48545760,2500,2500,2500,2500,0
|
|
20240912,141700,48545760,2500,2500,2500,2500,0
|
|
20240912,141600,48545760,2500,2500,2500,2500,0
|
|
20240912,141500,48545760,2500,2500,2500,2500,0
|
|
20240912,141400,48545760,2500,2500,2500,2500,0
|
|
20240912,141300,48545760,2500,2500,2500,2500,0
|
|
20240912,141200,48545760,2500,2500,2500,2500,1
|
|
20240912,141100,48543260,2500,2500,2500,2500,0
|
|
20240912,141000,48543260,2500,2500,2500,2500,0
|
|
20240912,140900,48543260,2500,2500,2500,2500,0
|
|
20240912,140800,48543260,2500,2500,2500,2500,0
|
|
20240912,140700,48543260,2500,2500,2500,2500,0
|
|
20240912,140600,48543260,2500,2500,2500,2500,0
|
|
20240912,140500,48543260,2500,2500,2500,2500,0
|
|
20240912,140400,48543260,2500,2500,2500,2500,1
|
|
20240912,140300,48540760,2495,2495,2495,2495,10
|
|
20240912,140200,48515810,2495,2495,2495,2495,0
|
|
20240912,140100,48515810,2495,2495,2495,2495,0
|
|
20240912,140000,48515810,2495,2495,2495,2495,192
|
|
20240912,135900,48036770,2495,2495,2495,2495,0
|
|
20240912,135800,48036770,2495,2495,2495,2495,0
|
|
20240912,135700,48036770,2495,2495,2495,2495,0
|
|
20240912,135600,48036770,2495,2495,2495,2495,161
|
|
20240912,135500,47635075,2495,2495,2495,2495,0
|
|
20240912,135400,47635075,2495,2495,2495,2495,0
|
|
20240912,135300,47635075,2495,2495,2495,2495,96
|
|
20240912,135200,47395555,2495,2495,2495,2495,0
|
|
20240912,135100,47395555,2495,2495,2495,2495,0
|
|
20240912,135000,47395555,2495,2495,2495,2495,0
|
|
20240912,134900,47395555,2495,2495,2495,2495,0
|
|
20240912,134800,47395555,2495,2495,2495,2495,0
|
|
20240912,134700,47395555,2495,2495,2495,2495,0
|
|
20240912,134600,47395555,2495,2495,2495,2495,0
|
|
20240912,134500,47395555,2495,2495,2495,2495,0
|
|
20240912,134400,47395555,2495,2495,2495,2495,0
|
|
20240912,134300,47395555,2495,2495,2495,2495,0
|
|
20240912,134200,47395555,2495,2495,2495,2495,5
|
|
20240912,134100,47383080,2490,2490,2490,2490,171
|
|
20240912,134000,46957290,2495,2495,2495,2495,415
|
|
20240912,133900,45921865,2495,2495,2495,2495,40
|
|
20240912,133800,45822065,2495,2495,2495,2495,0
|
|
20240912,133700,45822065,2495,2495,2495,2495,0
|
|
20240912,133600,45822065,2495,2495,2495,2495,0
|
|
20240912,133500,45822065,2495,2495,2495,2495,0
|
|
20240912,133400,45822065,2495,2495,2495,2495,0
|
|
20240912,133300,45822065,2495,2495,2495,2495,0
|
|
20240912,133200,45822065,2495,2495,2495,2495,0
|
|
20240912,133100,45822065,2495,2495,2495,2495,0
|
|
20240912,133000,45822065,2495,2495,2495,2495,0
|
|
20240912,132900,45822065,2495,2495,2495,2495,0
|
|
20240912,132800,45822065,2495,2495,2495,2495,1
|
|
20240912,132700,45819570,2495,2495,2495,2495,0
|
|
20240912,132600,45819570,2495,2495,2495,2495,0
|
|
20240912,132500,45819570,2495,2495,2495,2495,0
|
|
20240912,132400,45819570,2495,2495,2495,2495,0
|
|
20240912,132300,45819570,2495,2495,2495,2495,0
|
|
20240912,132200,45819570,2495,2495,2495,2495,0
|
|
20240912,132100,45819570,2495,2495,2495,2495,0
|
|
20240912,132000,45819570,2495,2495,2495,2495,0
|
|
20240912,131900,45819570,2495,2495,2495,2495,0
|
|
20240912,131800,45819570,2495,2495,2495,2495,0
|
|
20240912,131700,45819570,2495,2495,2495,2495,0
|
|
20240912,131600,45819570,2495,2495,2495,2495,0
|
|
20240912,131500,45819570,2495,2495,2495,2495,0
|
|
20240912,131400,45819570,2495,2495,2495,2495,0
|
|
20240912,131300,45819570,2495,2495,2495,2495,0
|
|
20240912,131200,45819570,2495,2495,2495,2495,0
|
|
20240912,131100,45819570,2495,2495,2495,2495,1
|
|
20240912,131000,45817075,2485,2485,2485,2485,300
|
|
20240912,130900,45071575,2485,2485,2485,2485,0
|
|
20240912,130800,45071575,2485,2485,2485,2485,0
|
|
20240912,130700,45071575,2485,2485,2485,2485,521
|
|
20240912,130600,43776890,2490,2490,2490,2490,0
|
|
20240912,130500,43776890,2490,2490,2490,2490,3
|
|
20240912,130400,43769420,2490,2490,2490,2490,1
|
|
20240912,130300,43766930,2495,2495,2495,2495,0
|
|
20240912,130200,43766930,2495,2495,2495,2495,0
|
|
20240912,130100,43766930,2495,2495,2495,2495,0
|
|
20240912,130000,43766930,2495,2495,2495,2495,0
|
|
20240912,125900,43766930,2495,2495,2495,2495,0
|
|
20240912,125800,43766930,2495,2495,2495,2495,0
|
|
20240912,125700,43766930,2495,2495,2495,2495,0
|
|
20240912,125600,43766930,2495,2495,2495,2495,0
|
|
20240912,125500,43766930,2495,2495,2495,2495,0
|
|
20240912,125400,43766930,2495,2495,2495,2495,0
|
|
20240912,125300,43766930,2495,2495,2495,2495,0
|
|
20240912,125200,43766930,2495,2495,2495,2495,0
|
|
20240912,125100,43766930,2495,2495,2495,2495,0
|
|
20240912,125000,43766930,2495,2495,2495,2495,0
|
|
20240912,124900,43766930,2495,2495,2495,2495,0
|
|
20240912,124800,43766930,2495,2495,2495,2495,0
|
|
20240912,124700,43766930,2495,2495,2495,2495,0
|
|
20240912,124600,43766930,2495,2495,2495,2495,0
|
|
20240912,124500,43766930,2495,2495,2495,2495,3
|
|
20240912,124400,43759445,2490,2490,2490,2490,0
|
|
20240912,124300,43759445,2490,2490,2490,2490,0
|
|
20240912,124200,43759445,2490,2490,2490,2490,0
|
|
20240912,124100,43759445,2490,2490,2490,2490,0
|
|
20240912,124000,43759445,2490,2490,2490,2490,20
|
|
20240912,123900,43709645,2490,2490,2490,2490,0
|
|
20240912,123800,43709645,2490,2490,2490,2490,0
|
|
20240912,123700,43709645,2490,2490,2490,2490,0
|
|
20240912,123600,43709645,2490,2490,2490,2490,287
|
|
20240912,123500,42995015,2485,2485,2485,2485,125
|
|
20240912,123400,42684390,2490,2490,2490,2490,0
|
|
20240912,123300,42684390,2490,2490,2490,2490,0
|
|
20240912,123200,42684390,2490,2490,2490,2490,0
|
|
20240912,123100,42684390,2490,2490,2490,2490,0
|
|
20240912,123000,42684390,2490,2490,2490,2490,0
|
|
20240912,122900,42684390,2490,2490,2490,2490,0
|
|
20240912,122800,42684390,2490,2490,2490,2490,0
|
|
20240912,122700,42684390,2490,2490,2490,2490,0
|
|
20240912,122600,42684390,2490,2490,2490,2490,0
|
|
20240912,122500,42684390,2490,2490,2490,2490,1
|
|
20240912,122400,42681900,2495,2495,2495,2495,0
|
|
20240912,122300,42681900,2495,2495,2495,2495,0
|
|
20240912,122200,42681900,2495,2495,2495,2495,0
|
|
20240912,122100,42681900,2495,2495,2495,2495,0
|
|
20240912,122000,42681900,2495,2495,2495,2495,0
|
|
20240912,121900,42681900,2495,2495,2495,2495,0
|
|
20240912,121800,42681900,2495,2495,2495,2495,0
|
|
20240912,121700,42681900,2495,2495,2495,2495,2
|
|
20240912,121600,42676910,2490,2490,2490,2490,0
|
|
20240912,121500,42676910,2490,2490,2490,2490,4
|
|
20240912,121400,42666950,2495,2495,2495,2495,0
|
|
20240912,121300,42666950,2495,2495,2495,2495,0
|
|
20240912,121200,42666950,2495,2495,2495,2495,0
|
|
20240912,121100,42666950,2495,2495,2495,2495,0
|
|
20240912,121000,42666950,2495,2495,2495,2495,0
|
|
20240912,120900,42666950,2495,2495,2495,2495,0
|
|
20240912,120800,42666950,2495,2495,2495,2495,0
|
|
20240912,120700,42666950,2495,2495,2495,2495,0
|
|
20240912,120600,42666950,2495,2495,2495,2495,0
|
|
20240912,120500,42666950,2495,2495,2495,2495,0
|
|
20240912,120400,42666950,2495,2495,2495,2495,0
|
|
20240912,120300,42666950,2495,2495,2495,2495,2
|
|
20240912,120200,42661960,2495,2495,2495,2495,0
|
|
20240912,120100,42661960,2495,2495,2495,2495,0
|
|
20240912,120000,42661960,2495,2495,2495,2495,0
|
|
20240912,115900,42661960,2495,2495,2495,2495,0
|
|
20240912,115800,42661960,2495,2495,2495,2495,0
|
|
20240912,115700,42661960,2495,2495,2495,2495,31
|
|
20240912,115600,42584615,2495,2495,2495,2495,0
|
|
20240912,115500,42584615,2495,2495,2495,2495,0
|
|
20240912,115400,42584615,2495,2495,2495,2495,0
|
|
20240912,115300,42584615,2495,2495,2495,2495,0
|
|
20240912,115200,42584615,2495,2495,2495,2495,0
|
|
20240912,115100,42584615,2495,2495,2495,2495,15
|
|
20240912,115000,42547190,2495,2495,2495,2495,0
|
|
20240912,114900,42547190,2495,2495,2495,2495,0
|
|
20240912,114800,42547190,2495,2495,2495,2495,0
|
|
20240912,114700,42547190,2495,2495,2495,2495,0
|
|
20240912,114600,42547190,2495,2495,2495,2495,0
|
|
20240912,114500,42547190,2495,2495,2495,2495,0
|
|
20240912,114400,42547190,2495,2495,2495,2495,0
|
|
20240912,114300,42547190,2495,2495,2495,2495,0
|
|
20240912,114200,42547190,2495,2495,2495,2495,0
|
|
20240912,114100,42547190,2495,2495,2495,2495,0
|
|
20240912,114000,42547190,2495,2495,2495,2495,0
|
|
20240912,113900,42547190,2495,2495,2495,2495,0
|
|
20240912,113800,42547190,2495,2495,2495,2495,0
|
|
20240912,113700,42547190,2495,2495,2495,2495,0
|
|
20240912,113600,42547190,2495,2495,2495,2495,0
|
|
20240912,113500,42547190,2495,2495,2495,2495,0
|
|
20240912,113400,42547190,2495,2495,2495,2495,0
|
|
20240912,113300,42547190,2495,2495,2495,2495,0
|
|
20240912,113200,42547190,2495,2495,2495,2495,0
|
|
20240912,113100,42547190,2495,2495,2495,2495,0
|
|
20240912,113000,42547190,2495,2495,2495,2495,0
|
|
20240912,112900,42547190,2495,2495,2495,2495,0
|
|
20240912,112800,42547190,2495,2495,2495,2495,0
|
|
20240912,112700,42547190,2495,2495,2495,2495,0
|
|
20240912,112600,42547190,2495,2495,2495,2495,0
|
|
20240912,112500,42547190,2495,2495,2495,2495,0
|
|
20240912,112400,42547190,2495,2495,2495,2495,0
|
|
20240912,112300,42547190,2495,2495,2495,2495,0
|
|
20240912,112200,42547190,2495,2495,2495,2495,0
|
|
20240912,112100,42547190,2495,2495,2495,2495,0
|
|
20240912,112000,42547190,2495,2495,2495,2495,0
|
|
20240912,111900,42547190,2495,2495,2495,2495,0
|
|
20240912,111800,42547190,2495,2495,2495,2495,0
|
|
20240912,111700,42547190,2495,2495,2495,2495,0
|
|
20240912,111600,42547190,2495,2495,2495,2495,0
|
|
20240912,111500,42547190,2495,2495,2495,2495,0
|
|
20240912,111400,42547190,2495,2495,2495,2495,6
|
|
20240912,111300,42532220,2495,2495,2495,2495,0
|
|
20240912,111200,42532220,2495,2495,2495,2495,0
|
|
20240912,111100,42532220,2495,2495,2495,2495,0
|
|
20240912,111000,42532220,2495,2495,2495,2495,0
|
|
20240912,110900,42532220,2495,2495,2495,2495,0
|
|
20240912,110800,42532220,2495,2495,2495,2495,0
|
|
20240912,110700,42532220,2495,2495,2495,2495,0
|
|
20240912,110600,42532220,2495,2495,2495,2495,0
|
|
20240912,110500,42532220,2495,2495,2495,2495,0
|
|
20240912,110400,42532220,2495,2495,2495,2495,0
|
|
20240912,110300,42532220,2495,2495,2495,2495,0
|
|
20240912,110200,42532220,2495,2495,2495,2495,0
|
|
20240912,110100,42532220,2495,2495,2495,2495,0
|
|
20240912,110000,42532220,2495,2495,2495,2495,0
|
|
20240912,105900,42532220,2495,2495,2495,2495,0
|
|
20240912,105800,42532220,2495,2495,2495,2495,0
|
|
20240912,105700,42532220,2495,2495,2495,2495,0
|
|
20240912,105600,42532220,2495,2495,2495,2495,9
|
|
20240912,105500,42509765,2495,2495,2495,2495,0
|
|
20240912,105400,42509765,2495,2495,2495,2495,0
|
|
20240912,105300,42509765,2495,2495,2495,2495,0
|
|
20240912,105200,42509765,2495,2495,2495,2495,1
|
|
20240912,105100,42507270,2490,2490,2490,2490,60
|
|
20240912,105000,42357870,2495,2495,2495,2495,0
|
|
20240912,104900,42357870,2495,2490,2495,2490,613
|
|
20240912,104800,40829135,2490,2490,2490,2490,0
|
|
20240912,104700,40829135,2490,2490,2490,2490,0
|
|
20240912,104600,40829135,2490,2490,2490,2490,1
|
|
20240912,104500,40826645,2490,2490,2490,2490,0
|
|
20240912,104400,40826645,2490,2490,2490,2490,0
|
|
20240912,104300,40826645,2490,2490,2490,2490,0
|
|
20240912,104200,40826645,2490,2490,2490,2490,0
|
|
20240912,104100,40826645,2490,2490,2490,2490,1
|
|
20240912,104000,40824155,2490,2490,2490,2490,0
|
|
20240912,103900,40824155,2490,2490,2490,2490,0
|
|
20240912,103800,40824155,2490,2490,2490,2490,0
|
|
20240912,103700,40824155,2490,2490,2490,2490,0
|
|
20240912,103600,40824155,2490,2490,2490,2490,0
|
|
20240912,103500,40824155,2490,2480,2490,2480,216
|
|
20240912,103400,40288240,2480,2480,2480,2480,0
|
|
20240912,103300,40288240,2480,2480,2480,2480,0
|
|
20240912,103200,40288240,2480,2480,2480,2480,600
|
|
20240912,103100,38800240,2480,2480,2480,2480,5
|
|
20240912,103000,38787840,2470,2470,2470,2470,6
|
|
20240912,102900,38773020,2480,2480,2480,2480,0
|
|
20240912,102800,38773020,2480,2480,2480,2480,0
|
|
20240912,102700,38773020,2480,2480,2480,2480,0
|
|
20240912,102600,38773020,2480,2480,2480,2480,0
|
|
20240912,102500,38773020,2480,2480,2480,2480,0
|
|
20240912,102400,38773020,2480,2480,2480,2480,1
|
|
20240912,102300,38770540,2480,2480,2480,2480,0
|
|
20240912,102200,38770540,2480,2480,2480,2480,0
|
|
20240912,102100,38770540,2480,2480,2480,2480,0
|
|
20240912,102000,38770540,2480,2480,2480,2480,0
|
|
20240912,101900,38770540,2480,2480,2480,2480,500
|
|
20240912,101800,37530540,2485,2485,2485,2485,52
|
|
20240912,101700,37401320,2470,2470,2470,2470,0
|
|
20240912,101600,37401320,2470,2480,2480,2470,780
|
|
20240912,101500,35471585,2495,2495,2495,2495,0
|
|
20240912,101400,35471585,2495,2495,2495,2495,0
|
|
20240912,101300,35471585,2495,2495,2495,2495,0
|
|
20240912,101200,35471585,2495,2495,2495,2495,0
|
|
20240912,101100,35471585,2495,2495,2495,2495,2
|
|
20240912,101000,35466595,2480,2480,2480,2480,0
|
|
20240912,100900,35466595,2480,2485,2485,2480,150
|
|
20240912,100800,35094090,2495,2495,2495,2495,10
|
|
20240912,100700,35069140,2495,2495,2495,2495,0
|
|
20240912,100600,35069140,2495,2495,2495,2495,0
|
|
20240912,100500,35069140,2495,2495,2495,2495,0
|
|
20240912,100400,35069140,2495,2495,2495,2495,0
|
|
20240912,100300,35069140,2495,2495,2495,2495,0
|
|
20240912,100200,35069140,2495,2495,2495,2495,0
|
|
20240912,100100,35069140,2495,2495,2495,2495,0
|
|
20240912,100000,35069140,2495,2495,2495,2495,0
|
|
20240912,095900,35069140,2495,2495,2495,2495,0
|
|
20240912,095800,35069140,2495,2495,2495,2495,0
|
|
20240912,095700,35069140,2495,2495,2495,2495,0
|
|
20240912,095600,35069140,2495,2495,2495,2495,0
|
|
20240912,095500,35069140,2495,2495,2495,2495,15
|
|
20240912,095400,35031715,2480,2480,2480,2480,50
|
|
20240912,095300,34907715,2495,2495,2495,2495,0
|
|
20240912,095200,34907715,2495,2495,2495,2495,0
|
|
20240912,095100,34907715,2495,2495,2495,2495,0
|
|
20240912,095000,34907715,2495,2495,2495,2495,0
|
|
20240912,094900,34907715,2495,2495,2495,2495,0
|
|
20240912,094800,34907715,2495,2495,2495,2495,0
|
|
20240912,094700,34907715,2495,2495,2495,2495,0
|
|
20240912,094600,34907715,2495,2485,2495,2485,100
|
|
20240912,094500,34658870,2480,2480,2480,2480,0
|
|
20240912,094400,34658870,2480,2480,2480,2480,48
|
|
20240912,094300,34539830,2480,2480,2480,2480,0
|
|
20240912,094200,34539830,2480,2480,2480,2480,11
|
|
20240912,094100,34512550,2490,2490,2490,2490,100
|
|
20240912,094000,34263550,2490,2490,2490,2490,5
|
|
20240912,093900,34251100,2490,2490,2490,2490,1
|
|
20240912,093800,34248610,2495,2495,2495,2495,0
|
|
20240912,093700,34248610,2495,2495,2495,2495,0
|
|
20240912,093600,34248610,2495,2495,2495,2495,0
|
|
20240912,093500,34248610,2495,2495,2495,2495,0
|
|
20240912,093400,34248610,2495,2490,2495,2490,121
|
|
20240912,093300,33947085,2490,2480,2490,2480,445
|
|
20240912,093200,32843365,2480,2480,2480,2480,0
|
|
20240912,093100,32843365,2480,2480,2480,2480,1000
|
|
20240912,093000,30363365,2490,2485,2490,2485,111
|
|
20240912,092900,30087475,2485,2485,2485,2485,9
|
|
20240912,092800,30065110,2490,2485,2490,2485,45
|
|
20240912,092700,29953225,2480,2480,2480,2480,0
|
|
20240912,092600,29953225,2480,2480,2480,2480,0
|
|
20240912,092500,29953225,2480,2480,2480,2480,33
|
|
20240912,092400,29871385,2470,2470,2470,2470,0
|
|
20240912,092300,29871385,2470,2470,2470,2470,0
|
|
20240912,092200,29871385,2470,2480,2480,2470,803
|
|
20240912,092100,27885485,2480,2480,2480,2480,0
|
|
20240912,092000,27885485,2480,2480,2480,2480,758
|
|
20240912,091900,26005645,2485,2490,2490,2485,1000
|
|
20240912,091800,23520420,2500,2500,2500,2500,0
|
|
20240912,091700,23520420,2500,2500,2500,2500,400
|
|
20240912,091600,22520420,2500,2490,2500,2490,1076
|
|
20240912,091500,19832130,2490,2490,2490,2490,924
|
|
20240912,091400,17531370,2490,2490,2490,2490,222
|
|
20240912,091300,16978590,2490,2490,2490,2490,0
|
|
20240912,091200,16978590,2490,2490,2490,2490,0
|
|
20240912,091100,16978590,2490,2475,2490,2475,438
|
|
20240912,091000,15894350,2475,2465,2475,2465,3127
|
|
20240912,090900,8158180,2470,2475,2475,2465,262
|
|
20240912,090800,7510770,2475,2475,2475,2475,0
|
|
20240912,090700,7510770,2475,2475,2475,2475,0
|
|
20240912,090600,7510770,2475,2475,2475,2475,130
|
|
20240912,090500,7189020,2480,2475,2480,2475,944
|
|
20240912,090400,4849800,2480,2480,2480,2480,0
|
|
20240912,090300,4849800,2480,2480,2480,2480,0
|
|
20240912,090200,4849800,2480,2480,2480,2480,0
|
|
20240912,090100,4849800,2480,2475,2480,2475,26
|
|
20240912,090000,4785335,2475,2455,2475,2455,1949
|