598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185500,55931300,2235,2235,2235,2235,728
|
|
20240913,185400,55931300,2235,2235,2235,2235,0
|
|
20240913,185300,55931300,2235,2235,2235,2235,0
|
|
20240913,185200,55931300,2235,2235,2235,2235,0
|
|
20240913,185100,55931300,2235,2235,2235,2235,0
|
|
20240913,185000,55931300,2235,2235,2235,2235,0
|
|
20240913,184900,55931300,2235,2235,2235,2235,0
|
|
20240913,184800,55931300,2235,2235,2235,2235,0
|
|
20240913,184700,55931300,2235,2235,2235,2235,0
|
|
20240913,184600,55931300,2235,2235,2235,2235,0
|
|
20240913,184500,55931300,2235,2235,2235,2235,0
|
|
20240913,184400,55931300,2235,2235,2235,2235,0
|
|
20240913,184300,55931300,2235,2235,2235,2235,0
|
|
20240913,184200,55931300,2235,2235,2235,2235,0
|
|
20240913,184100,55931300,2235,2235,2235,2235,0
|
|
20240913,184000,55931300,2235,2235,2235,2235,0
|
|
20240913,183900,55931300,2235,2235,2235,2235,0
|
|
20240913,183800,55931300,2235,2235,2235,2235,0
|
|
20240913,183700,55931300,2235,2235,2235,2235,0
|
|
20240913,183600,55931300,2235,2235,2235,2235,0
|
|
20240913,183500,55931300,2235,2235,2235,2235,0
|
|
20240913,183400,55931300,2235,2235,2235,2235,0
|
|
20240913,183300,55931300,2235,2235,2235,2235,0
|
|
20240913,183200,55931300,2235,2235,2235,2235,0
|
|
20240913,183100,55931300,2235,2235,2235,2235,0
|
|
20240913,183000,55931300,2235,2235,2235,2235,0
|
|
20240913,182900,55931300,2235,2235,2235,2235,0
|
|
20240913,182800,55931300,2235,2235,2235,2235,0
|
|
20240913,182700,55931300,2235,2235,2235,2235,0
|
|
20240913,182600,55931300,2235,2235,2235,2235,0
|
|
20240913,182500,55931300,2235,2235,2235,2235,728
|
|
20240913,182400,55931300,2235,2235,2235,2235,0
|
|
20240913,182300,55931300,2235,2235,2235,2235,0
|
|
20240913,182200,55931300,2235,2235,2235,2235,0
|
|
20240913,182100,55931300,2235,2235,2235,2235,0
|
|
20240913,182000,55931300,2235,2235,2235,2235,0
|
|
20240913,181900,55931300,2235,2235,2235,2235,0
|
|
20240913,181800,55931300,2235,2235,2235,2235,0
|
|
20240913,181700,55931300,2235,2235,2235,2235,0
|
|
20240913,181600,55931300,2235,2235,2235,2235,0
|
|
20240913,181500,55931300,2235,2235,2235,2235,0
|
|
20240913,181400,55931300,2235,2235,2235,2235,0
|
|
20240913,181300,55931300,2235,2235,2235,2235,0
|
|
20240913,181200,55931300,2235,2235,2235,2235,0
|
|
20240913,181100,55931300,2235,2235,2235,2235,0
|
|
20240913,181000,55931300,2235,2235,2235,2235,0
|
|
20240913,180900,55931300,2235,2235,2235,2235,0
|
|
20240913,180800,55931300,2235,2235,2235,2235,0
|
|
20240913,180700,55931300,2235,2235,2235,2235,0
|
|
20240913,180600,55931300,2235,2235,2235,2235,0
|
|
20240913,180500,55931300,2235,2235,2235,2235,0
|
|
20240913,180400,55931300,2235,2235,2235,2235,0
|
|
20240913,180300,55931300,2235,2235,2235,2235,0
|
|
20240913,180200,55931300,2235,2235,2235,2235,0
|
|
20240913,180100,55931300,2235,2235,2235,2235,0
|
|
20240913,180000,55931300,2235,2235,2235,2235,0
|
|
20240913,175900,55931300,2235,2235,2235,2235,0
|
|
20240913,175800,55931300,2235,2235,2235,2235,0
|
|
20240913,175700,55931300,2235,2235,2235,2235,0
|
|
20240913,175600,55931300,2235,2235,2235,2235,0
|
|
20240913,175500,55931300,2235,2235,2235,2235,728
|
|
20240913,175400,55931300,2235,2235,2235,2235,0
|
|
20240913,175300,55931300,2235,2235,2235,2235,0
|
|
20240913,175200,55931300,2235,2235,2235,2235,0
|
|
20240913,175100,55931300,2235,2235,2235,2235,0
|
|
20240913,175000,55931300,2235,2235,2235,2235,0
|
|
20240913,174900,55931300,2235,2235,2235,2235,0
|
|
20240913,174800,55931300,2235,2235,2235,2235,0
|
|
20240913,174700,55931300,2235,2235,2235,2235,0
|
|
20240913,174600,55931300,2235,2235,2235,2235,0
|
|
20240913,174500,55931300,2235,2235,2235,2235,0
|
|
20240913,174400,55931300,2235,2235,2235,2235,0
|
|
20240913,174300,55931300,2235,2235,2235,2235,0
|
|
20240913,174200,55931300,2235,2235,2235,2235,0
|
|
20240913,174100,55931300,2235,2235,2235,2235,0
|
|
20240913,174000,55931300,2235,2235,2235,2235,0
|
|
20240913,173900,55931300,2235,2235,2235,2235,0
|
|
20240913,173800,55931300,2235,2235,2235,2235,0
|
|
20240913,173700,55931300,2235,2235,2235,2235,0
|
|
20240913,173600,55931300,2235,2235,2235,2235,0
|
|
20240913,173500,55931300,2235,2235,2235,2235,0
|
|
20240913,173400,55931300,2235,2235,2235,2235,0
|
|
20240913,173300,55931300,2235,2235,2235,2235,0
|
|
20240913,173200,55931300,2235,2235,2235,2235,0
|
|
20240913,173100,55931300,2235,2235,2235,2235,0
|
|
20240913,173000,55931300,2235,2235,2235,2235,0
|
|
20240913,172900,55931300,2235,2235,2235,2235,0
|
|
20240913,172800,55931300,2235,2235,2235,2235,0
|
|
20240913,172700,55931300,2235,2235,2235,2235,0
|
|
20240913,172600,55931300,2235,2235,2235,2235,0
|
|
20240913,172500,55931300,2235,2235,2235,2235,728
|
|
20240913,172400,55931300,2235,2235,2235,2235,0
|
|
20240913,172300,55931300,2235,2235,2235,2235,0
|
|
20240913,172200,55931300,2235,2235,2235,2235,0
|
|
20240913,172100,55931300,2235,2235,2235,2235,0
|
|
20240913,172000,55931300,2235,2235,2235,2235,0
|
|
20240913,171900,55931300,2235,2235,2235,2235,0
|
|
20240913,171800,55931300,2235,2235,2235,2235,0
|
|
20240913,171700,55931300,2235,2235,2235,2235,0
|
|
20240913,171600,55931300,2235,2235,2235,2235,0
|
|
20240913,171500,55931300,2235,2235,2235,2235,0
|
|
20240913,171400,55931300,2235,2235,2235,2235,0
|
|
20240913,171300,55931300,2235,2235,2235,2235,0
|
|
20240913,171200,55931300,2235,2235,2235,2235,0
|
|
20240913,171100,55931300,2235,2235,2235,2235,0
|
|
20240913,171000,55931300,2235,2235,2235,2235,0
|
|
20240913,170900,55931300,2235,2235,2235,2235,0
|
|
20240913,170800,55931300,2235,2235,2235,2235,0
|
|
20240913,170700,55931300,2235,2235,2235,2235,0
|
|
20240913,170600,55931300,2235,2235,2235,2235,0
|
|
20240913,170500,55931300,2235,2235,2235,2235,0
|
|
20240913,170400,55931300,2235,2235,2235,2235,0
|
|
20240913,170300,55931300,2235,2235,2235,2235,0
|
|
20240913,170200,55931300,2235,2235,2235,2235,0
|
|
20240913,170100,55931300,2235,2235,2235,2235,0
|
|
20240913,170000,55931300,2235,2235,2235,2235,0
|
|
20240913,165900,55931300,2235,2235,2235,2235,0
|
|
20240913,165800,55931300,2235,2235,2235,2235,0
|
|
20240913,165700,55931300,2235,2235,2235,2235,0
|
|
20240913,165600,55931300,2235,2235,2235,2235,0
|
|
20240913,165500,55931300,2235,2235,2235,2235,728
|
|
20240913,165400,55931300,2235,2235,2235,2235,0
|
|
20240913,165300,55931300,2235,2235,2235,2235,0
|
|
20240913,165200,55931300,2235,2235,2235,2235,0
|
|
20240913,165100,55931300,2235,2235,2235,2235,0
|
|
20240913,165000,55931300,2235,2235,2235,2235,0
|
|
20240913,164900,55931300,2235,2235,2235,2235,0
|
|
20240913,164800,55931300,2235,2235,2235,2235,0
|
|
20240913,164700,55931300,2235,2235,2235,2235,0
|
|
20240913,164600,55931300,2235,2235,2235,2235,0
|
|
20240913,164500,55931300,2235,2235,2235,2235,0
|
|
20240913,164400,55931300,2235,2235,2235,2235,0
|
|
20240913,164300,55931300,2235,2235,2235,2235,0
|
|
20240913,164200,55931300,2235,2235,2235,2235,0
|
|
20240913,164100,55931300,2235,2235,2235,2235,0
|
|
20240913,164000,55931300,2235,2235,2235,2235,0
|
|
20240913,163900,55931300,2235,2235,2235,2235,0
|
|
20240913,163800,55931300,2235,2235,2235,2235,0
|
|
20240913,163700,55931300,2235,2235,2235,2235,0
|
|
20240913,163600,55931300,2235,2235,2235,2235,0
|
|
20240913,163500,55931300,2235,2235,2235,2235,0
|
|
20240913,163400,55931300,2235,2235,2235,2235,0
|
|
20240913,163300,55931300,2235,2235,2235,2235,0
|
|
20240913,163200,55931300,2235,2235,2235,2235,0
|
|
20240913,163100,55931300,2235,2235,2235,2235,0
|
|
20240913,163000,55931300,2235,2235,2235,2235,0
|
|
20240913,162900,55931300,2235,2235,2235,2235,0
|
|
20240913,162800,55931300,2235,2235,2235,2235,0
|
|
20240913,162700,55931300,2235,2235,2235,2235,0
|
|
20240913,162600,55931300,2235,2235,2235,2235,0
|
|
20240913,162500,55931300,2235,2235,2235,2235,728
|
|
20240913,162400,55931300,2235,2235,2235,2235,0
|
|
20240913,162300,55931300,2235,2235,2235,2235,0
|
|
20240913,162200,55931300,2235,2235,2235,2235,0
|
|
20240913,162100,55931300,2235,2235,2235,2235,0
|
|
20240913,162000,55931300,2235,2235,2235,2235,0
|
|
20240913,161900,55931300,2235,2235,2235,2235,0
|
|
20240913,161800,55931300,2235,2235,2235,2235,0
|
|
20240913,161700,55931300,2235,2235,2235,2235,0
|
|
20240913,161600,55931300,2235,2235,2235,2235,0
|
|
20240913,161500,55931300,2235,2235,2235,2235,0
|
|
20240913,161400,55931300,2235,2235,2235,2235,0
|
|
20240913,161300,55931300,2235,2235,2235,2235,0
|
|
20240913,161200,55931300,2235,2235,2235,2235,0
|
|
20240913,161100,55931300,2235,2235,2235,2235,0
|
|
20240913,161000,55931300,2235,2235,2235,2235,0
|
|
20240913,160900,55931300,2235,2235,2235,2235,0
|
|
20240913,160800,55931300,2235,2235,2235,2235,0
|
|
20240913,160700,55931300,2235,2235,2235,2235,0
|
|
20240913,160600,55931300,2235,2235,2235,2235,0
|
|
20240913,160500,55931300,2235,2235,2235,2235,0
|
|
20240913,160400,55931300,2235,2235,2235,2235,0
|
|
20240913,160300,55931300,2235,2235,2235,2235,0
|
|
20240913,160200,55931300,2235,2235,2235,2235,0
|
|
20240913,160100,55931300,2235,2235,2235,2235,0
|
|
20240913,160000,55931300,2235,2235,2235,2235,0
|
|
20240913,155900,55931300,2235,2235,2235,2235,0
|
|
20240913,155800,55931300,2235,2235,2235,2235,0
|
|
20240913,155700,55931300,2235,2235,2235,2235,0
|
|
20240913,155600,55931300,2235,2235,2235,2235,0
|
|
20240913,155500,55931300,2235,2235,2235,2235,728
|
|
20240913,155400,55931300,2235,2235,2235,2235,0
|
|
20240913,155300,55931300,2235,2235,2235,2235,0
|
|
20240913,155200,55931300,2235,2235,2235,2235,0
|
|
20240913,155100,55931300,2235,2235,2235,2235,0
|
|
20240913,155000,55931300,2235,2235,2235,2235,0
|
|
20240913,154900,55931300,2235,2235,2235,2235,0
|
|
20240913,154800,55931300,2235,2235,2235,2235,0
|
|
20240913,154700,55931300,2235,2235,2235,2235,0
|
|
20240913,154600,55931300,2235,2235,2235,2235,0
|
|
20240913,154500,55931300,2235,2235,2235,2235,0
|
|
20240913,154400,55931300,2235,2235,2235,2235,0
|
|
20240913,154300,55931300,2235,2235,2235,2235,0
|
|
20240913,154200,55931300,2235,2235,2235,2235,0
|
|
20240913,154100,55931300,2235,2235,2235,2235,0
|
|
20240913,154000,55931300,2235,2235,2235,2235,0
|
|
20240913,153900,55931300,2235,2235,2235,2235,0
|
|
20240913,153800,55931300,2235,2235,2235,2235,0
|
|
20240913,153700,55931300,2235,2235,2235,2235,0
|
|
20240913,153600,55931300,2235,2235,2235,2235,0
|
|
20240913,153500,55931300,2235,2235,2235,2235,0
|
|
20240913,153400,55931300,2235,2235,2235,2235,0
|
|
20240913,153300,55931300,2235,2235,2235,2235,0
|
|
20240913,153200,55931300,2235,2235,2235,2235,0
|
|
20240913,153100,55931300,2235,2235,2235,2235,0
|
|
20240913,153000,55931300,2235,2235,2235,2235,728
|
|
20240913,152900,54304220,2235,2235,2235,2235,0
|
|
20240913,152800,54304220,2235,2235,2235,2235,0
|
|
20240913,152700,54304220,2235,2235,2235,2235,0
|
|
20240913,152600,54304220,2235,2235,2235,2235,0
|
|
20240913,152500,54304220,2235,2235,2235,2235,0
|
|
20240913,152400,54304220,2235,2235,2235,2235,0
|
|
20240913,152300,54304220,2235,2235,2235,2235,0
|
|
20240913,152200,54304220,2235,2235,2235,2235,0
|
|
20240913,152100,54304220,2235,2235,2235,2235,0
|
|
20240913,152000,54304220,2235,2235,2235,2235,0
|
|
20240913,151900,54304220,2235,2235,2235,2235,0
|
|
20240913,151800,54304220,2235,2235,2235,2235,0
|
|
20240913,151700,54304220,2235,2235,2235,2235,4
|
|
20240913,151600,54295280,2240,2240,2240,2240,0
|
|
20240913,151500,54295280,2240,2240,2240,2240,0
|
|
20240913,151400,54295280,2240,2240,2240,2240,1
|
|
20240913,151300,54293040,2230,2230,2230,2230,0
|
|
20240913,151200,54293040,2230,2230,2230,2230,0
|
|
20240913,151100,54293040,2230,2230,2230,2230,223
|
|
20240913,151000,53795750,2235,2235,2235,2235,0
|
|
20240913,150900,53795750,2235,2235,2235,2235,102
|
|
20240913,150800,53567780,2240,2240,2240,2240,0
|
|
20240913,150700,53567780,2240,2240,2240,2240,0
|
|
20240913,150600,53567780,2240,2240,2240,2240,0
|
|
20240913,150500,53567780,2240,2240,2240,2240,0
|
|
20240913,150400,53567780,2240,2240,2240,2240,0
|
|
20240913,150300,53567780,2240,2240,2240,2240,0
|
|
20240913,150200,53567780,2240,2240,2240,2240,0
|
|
20240913,150100,53567780,2240,2240,2240,2240,0
|
|
20240913,150000,53567780,2240,2240,2240,2240,1
|
|
20240913,145900,53565540,2235,2235,2235,2235,0
|
|
20240913,145800,53565540,2235,2235,2235,2235,157
|
|
20240913,145700,53214645,2240,2240,2240,2240,1
|
|
20240913,145600,53212405,2240,2240,2240,2240,0
|
|
20240913,145500,53212405,2240,2240,2240,2240,1
|
|
20240913,145400,53210165,2240,2240,2240,2240,0
|
|
20240913,145300,53210165,2240,2240,2240,2240,1
|
|
20240913,145200,53207925,2240,2240,2240,2240,0
|
|
20240913,145100,53207925,2240,2240,2240,2240,1
|
|
20240913,145000,53205685,2240,2240,2240,2240,0
|
|
20240913,144900,53205685,2240,2240,2240,2240,1
|
|
20240913,144800,53203445,2240,2240,2240,2240,7
|
|
20240913,144700,53187765,2240,2240,2240,2240,4
|
|
20240913,144600,53178805,2240,2240,2240,2240,0
|
|
20240913,144500,53178805,2240,2240,2240,2240,1
|
|
20240913,144400,53176565,2240,2240,2240,2240,0
|
|
20240913,144300,53176565,2240,2240,2240,2240,1
|
|
20240913,144200,53174325,2235,2235,2235,2235,6
|
|
20240913,144100,53160915,2230,2230,2230,2230,0
|
|
20240913,144000,53160915,2230,2230,2230,2230,0
|
|
20240913,143900,53160915,2230,2240,2240,2230,3
|
|
20240913,143800,53154215,2235,2235,2235,2235,0
|
|
20240913,143700,53154215,2235,2235,2235,2235,0
|
|
20240913,143600,53154215,2235,2235,2235,2235,82
|
|
20240913,143500,52970945,2235,2240,2240,2235,5
|
|
20240913,143400,52959765,2235,2235,2235,2235,0
|
|
20240913,143300,52959765,2235,2235,2235,2235,0
|
|
20240913,143200,52959765,2235,2235,2235,2235,0
|
|
20240913,143100,52959765,2235,2235,2235,2235,68
|
|
20240913,143000,52807785,2240,2235,2240,2235,303
|
|
20240913,142900,52130575,2235,2235,2235,2235,3
|
|
20240913,142800,52123870,2240,2240,2240,2240,1
|
|
20240913,142700,52121630,2240,2240,2240,2240,0
|
|
20240913,142600,52121630,2240,2240,2240,2240,0
|
|
20240913,142500,52121630,2240,2240,2240,2240,0
|
|
20240913,142400,52121630,2240,2240,2240,2240,1
|
|
20240913,142300,52119390,2240,2240,2240,2240,128
|
|
20240913,142200,51832670,2240,2240,2240,2240,0
|
|
20240913,142100,51832670,2240,2240,2240,2240,0
|
|
20240913,142000,51832670,2240,2240,2240,2240,0
|
|
20240913,141900,51832670,2240,2240,2240,2240,1
|
|
20240913,141800,51830430,2245,2245,2245,2245,0
|
|
20240913,141700,51830430,2245,2245,2245,2245,0
|
|
20240913,141600,51830430,2245,2245,2245,2245,0
|
|
20240913,141500,51830430,2245,2245,2245,2245,1
|
|
20240913,141400,51828185,2245,2245,2245,2245,0
|
|
20240913,141300,51828185,2245,2245,2245,2245,0
|
|
20240913,141200,51828185,2245,2245,2245,2245,0
|
|
20240913,141100,51828185,2245,2245,2245,2245,1
|
|
20240913,141000,51825940,2245,2245,2245,2245,0
|
|
20240913,140900,51825940,2245,2245,2245,2245,0
|
|
20240913,140800,51825940,2245,2245,2245,2245,0
|
|
20240913,140700,51825940,2245,2245,2245,2245,0
|
|
20240913,140600,51825940,2245,2245,2245,2245,1
|
|
20240913,140500,51823695,2245,2245,2245,2245,0
|
|
20240913,140400,51823695,2245,2245,2245,2245,0
|
|
20240913,140300,51823695,2245,2245,2245,2245,1
|
|
20240913,140200,51821450,2245,2245,2245,2245,0
|
|
20240913,140100,51821450,2245,2245,2245,2245,0
|
|
20240913,140000,51821450,2245,2245,2245,2245,0
|
|
20240913,135900,51821450,2245,2245,2245,2245,1
|
|
20240913,135800,51819205,2245,2245,2245,2245,0
|
|
20240913,135700,51819205,2245,2245,2245,2245,0
|
|
20240913,135600,51819205,2245,2245,2245,2245,0
|
|
20240913,135500,51819205,2245,2245,2245,2245,1
|
|
20240913,135400,51816960,2245,2245,2245,2245,0
|
|
20240913,135300,51816960,2245,2245,2245,2245,0
|
|
20240913,135200,51816960,2245,2245,2245,2245,1
|
|
20240913,135100,51814715,2245,2245,2245,2245,0
|
|
20240913,135000,51814715,2245,2245,2245,2245,0
|
|
20240913,134900,51814715,2245,2245,2245,2245,0
|
|
20240913,134800,51814715,2245,2245,2245,2245,0
|
|
20240913,134700,51814715,2245,2245,2245,2245,1
|
|
20240913,134600,51812470,2245,2245,2245,2245,0
|
|
20240913,134500,51812470,2245,2245,2245,2245,0
|
|
20240913,134400,51812470,2245,2245,2245,2245,0
|
|
20240913,134300,51812470,2245,2245,2245,2245,1
|
|
20240913,134200,51810225,2245,2245,2245,2245,0
|
|
20240913,134100,51810225,2245,2245,2245,2245,50
|
|
20240913,134000,51697975,2245,2245,2245,2245,1
|
|
20240913,133900,51695730,2245,2245,2245,2245,0
|
|
20240913,133800,51695730,2245,2245,2245,2245,0
|
|
20240913,133700,51695730,2245,2245,2245,2245,0
|
|
20240913,133600,51695730,2245,2245,2245,2245,0
|
|
20240913,133500,51695730,2245,2245,2245,2245,1
|
|
20240913,133400,51693485,2245,2245,2245,2245,0
|
|
20240913,133300,51693485,2245,2245,2245,2245,0
|
|
20240913,133200,51693485,2245,2245,2245,2245,500
|
|
20240913,133100,50570985,2245,2245,2245,2245,1
|
|
20240913,133000,50568740,2240,2240,2240,2240,0
|
|
20240913,132900,50568740,2240,2240,2240,2240,0
|
|
20240913,132800,50568740,2240,2240,2240,2240,1
|
|
20240913,132700,50566500,2245,2245,2245,2245,5
|
|
20240913,132600,50555275,2245,2245,2245,2245,15
|
|
20240913,132500,50521600,2245,2235,2245,2235,300
|
|
20240913,132400,49848110,2245,2245,2245,2245,0
|
|
20240913,132300,49848110,2245,2245,2245,2245,1
|
|
20240913,132200,49845865,2245,2245,2245,2245,0
|
|
20240913,132100,49845865,2245,2245,2245,2245,0
|
|
20240913,132000,49845865,2245,2245,2245,2245,0
|
|
20240913,131900,49845865,2245,2245,2245,2245,1
|
|
20240913,131800,49843620,2245,2245,2245,2245,0
|
|
20240913,131700,49843620,2245,2245,2245,2245,1
|
|
20240913,131600,49841375,2245,2245,2245,2245,1
|
|
20240913,131500,49839130,2245,2245,2245,2245,0
|
|
20240913,131400,49839130,2245,2245,2245,2245,0
|
|
20240913,131300,49839130,2245,2245,2245,2245,0
|
|
20240913,131200,49839130,2245,2245,2245,2245,0
|
|
20240913,131100,49839130,2245,2245,2245,2245,1
|
|
20240913,131000,49836885,2245,2245,2245,2245,0
|
|
20240913,130900,49836885,2245,2245,2245,2245,0
|
|
20240913,130800,49836885,2245,2245,2245,2245,0
|
|
20240913,130700,49836885,2245,2245,2245,2245,1
|
|
20240913,130600,49834640,2245,2245,2245,2245,0
|
|
20240913,130500,49834640,2245,2245,2245,2245,0
|
|
20240913,130400,49834640,2245,2235,2245,2235,11
|
|
20240913,130300,49810015,2235,2235,2235,2235,0
|
|
20240913,130200,49810015,2235,2235,2235,2235,0
|
|
20240913,130100,49810015,2235,2235,2235,2235,0
|
|
20240913,130000,49810015,2235,2235,2235,2235,1
|
|
20240913,125900,49807780,2230,2230,2230,2230,193
|
|
20240913,125800,49377390,2230,2230,2230,2230,0
|
|
20240913,125700,49377390,2230,2230,2230,2230,0
|
|
20240913,125600,49377390,2230,2230,2230,2230,0
|
|
20240913,125500,49377390,2230,2230,2230,2230,57
|
|
20240913,125400,49250280,2230,2230,2230,2230,0
|
|
20240913,125300,49250280,2230,2230,2230,2230,0
|
|
20240913,125200,49250280,2230,2230,2230,2230,0
|
|
20240913,125100,49250280,2230,2230,2230,2230,0
|
|
20240913,125000,49250280,2230,2230,2230,2230,0
|
|
20240913,124900,49250280,2230,2230,2230,2230,0
|
|
20240913,124800,49250280,2230,2230,2230,2230,0
|
|
20240913,124700,49250280,2230,2230,2230,2230,0
|
|
20240913,124600,49250280,2230,2230,2230,2230,0
|
|
20240913,124500,49250280,2230,2230,2230,2230,0
|
|
20240913,124400,49250280,2230,2225,2230,2225,724
|
|
20240913,124300,47636880,2220,2220,2220,2220,0
|
|
20240913,124200,47636880,2220,2220,2220,2220,0
|
|
20240913,124100,47636880,2220,2220,2220,2220,1
|
|
20240913,124000,47634660,2225,2225,2225,2225,50
|
|
20240913,123900,47523410,2225,2225,2225,2225,0
|
|
20240913,123800,47523410,2225,2220,2225,2220,424
|
|
20240913,123700,46580240,2220,2220,2220,2220,0
|
|
20240913,123600,46580240,2220,2220,2220,2220,0
|
|
20240913,123500,46580240,2220,2220,2220,2220,0
|
|
20240913,123400,46580240,2220,2220,2220,2220,0
|
|
20240913,123300,46580240,2220,2220,2220,2220,0
|
|
20240913,123200,46580240,2220,2220,2220,2220,0
|
|
20240913,123100,46580240,2220,2220,2220,2220,0
|
|
20240913,123000,46580240,2220,2220,2220,2220,0
|
|
20240913,122900,46580240,2220,2220,2220,2220,0
|
|
20240913,122800,46580240,2220,2220,2220,2220,0
|
|
20240913,122700,46580240,2220,2220,2220,2220,0
|
|
20240913,122600,46580240,2220,2220,2220,2220,0
|
|
20240913,122500,46580240,2220,2220,2220,2220,0
|
|
20240913,122400,46580240,2220,2220,2220,2220,0
|
|
20240913,122300,46580240,2220,2220,2220,2220,5
|
|
20240913,122200,46569140,2220,2220,2220,2220,0
|
|
20240913,122100,46569140,2220,2220,2220,2220,0
|
|
20240913,122000,46569140,2220,2220,2220,2220,0
|
|
20240913,121900,46569140,2220,2220,2220,2220,0
|
|
20240913,121800,46569140,2220,2220,2220,2220,0
|
|
20240913,121700,46569140,2220,2220,2220,2220,0
|
|
20240913,121600,46569140,2220,2220,2220,2220,120
|
|
20240913,121500,46302740,2220,2220,2220,2220,45
|
|
20240913,121400,46202840,2220,2220,2220,2220,40
|
|
20240913,121300,46114040,2220,2220,2220,2220,0
|
|
20240913,121200,46114040,2220,2220,2220,2220,10
|
|
20240913,121100,46091840,2220,2220,2220,2220,0
|
|
20240913,121000,46091840,2220,2220,2220,2220,249
|
|
20240913,120900,45539060,2220,2220,2220,2220,0
|
|
20240913,120800,45539060,2220,2220,2220,2220,0
|
|
20240913,120700,45539060,2220,2220,2220,2220,0
|
|
20240913,120600,45539060,2220,2220,2220,2220,1
|
|
20240913,120500,45536840,2220,2220,2220,2220,0
|
|
20240913,120400,45536840,2220,2220,2220,2220,100
|
|
20240913,120300,45314840,2215,2215,2215,2215,0
|
|
20240913,120200,45314840,2215,2215,2215,2215,0
|
|
20240913,120100,45314840,2215,2215,2215,2215,441
|
|
20240913,120000,44338025,2215,2215,2215,2215,0
|
|
20240913,115900,44338025,2215,2215,2215,2215,0
|
|
20240913,115800,44338025,2215,2215,2215,2215,5
|
|
20240913,115700,44326950,2215,2215,2215,2215,0
|
|
20240913,115600,44326950,2215,2215,2215,2215,5
|
|
20240913,115500,44315875,2215,2215,2215,2215,0
|
|
20240913,115400,44315875,2215,2215,2215,2215,0
|
|
20240913,115300,44315875,2215,2215,2215,2215,0
|
|
20240913,115200,44315875,2215,2215,2215,2215,0
|
|
20240913,115100,44315875,2215,2215,2215,2215,0
|
|
20240913,115000,44315875,2215,2215,2215,2215,0
|
|
20240913,114900,44315875,2215,2215,2215,2215,9
|
|
20240913,114800,44295940,2215,2215,2215,2215,0
|
|
20240913,114700,44295940,2215,2215,2215,2215,0
|
|
20240913,114600,44295940,2215,2215,2215,2215,0
|
|
20240913,114500,44295940,2215,2215,2215,2215,0
|
|
20240913,114400,44295940,2215,2215,2215,2215,391
|
|
20240913,114300,43429875,2215,2220,2220,2215,2672
|
|
20240913,114200,37510045,2225,2225,2225,2225,212
|
|
20240913,114100,37038345,2230,2230,2230,2230,5
|
|
20240913,114000,37027195,2230,2230,2230,2230,0
|
|
20240913,113900,37027195,2230,2230,2230,2230,0
|
|
20240913,113800,37027195,2230,2230,2230,2230,0
|
|
20240913,113700,37027195,2230,2230,2230,2230,0
|
|
20240913,113600,37027195,2230,2230,2230,2230,0
|
|
20240913,113500,37027195,2230,2230,2230,2230,0
|
|
20240913,113400,37027195,2230,2230,2230,2230,0
|
|
20240913,113300,37027195,2230,2230,2230,2230,0
|
|
20240913,113200,37027195,2230,2230,2230,2230,0
|
|
20240913,113100,37027195,2230,2230,2230,2230,0
|
|
20240913,113000,37027195,2230,2230,2230,2230,5
|
|
20240913,112900,37016045,2230,2230,2230,2230,0
|
|
20240913,112800,37016045,2230,2230,2230,2230,0
|
|
20240913,112700,37016045,2230,2230,2230,2230,0
|
|
20240913,112600,37016045,2230,2230,2230,2230,0
|
|
20240913,112500,37016045,2230,2230,2230,2230,2
|
|
20240913,112400,37011585,2230,2230,2230,2230,0
|
|
20240913,112300,37011585,2230,2230,2230,2230,13
|
|
20240913,112200,36982595,2235,2235,2235,2235,4
|
|
20240913,112100,36973655,2235,2235,2235,2235,285
|
|
20240913,112000,36336680,2245,2245,2245,2245,0
|
|
20240913,111900,36336680,2245,2245,2245,2245,0
|
|
20240913,111800,36336680,2245,2245,2245,2245,0
|
|
20240913,111700,36336680,2245,2245,2245,2245,0
|
|
20240913,111600,36336680,2245,2245,2245,2245,0
|
|
20240913,111500,36336680,2245,2245,2245,2245,2
|
|
20240913,111400,36332190,2235,2235,2235,2235,100
|
|
20240913,111300,36108690,2245,2245,2245,2245,0
|
|
20240913,111200,36108690,2245,2245,2245,2245,0
|
|
20240913,111100,36108690,2245,2245,2245,2245,50
|
|
20240913,111000,35996440,2230,2230,2230,2230,0
|
|
20240913,110900,35996440,2230,2230,2230,2230,0
|
|
20240913,110800,35996440,2230,2230,2230,2230,0
|
|
20240913,110700,35996440,2230,2230,2230,2230,0
|
|
20240913,110600,35996440,2230,2230,2230,2230,0
|
|
20240913,110500,35996440,2230,2235,2235,2230,348
|
|
20240913,110400,35220355,2235,2245,2245,2235,84
|
|
20240913,110300,35032390,2245,2245,2245,2245,0
|
|
20240913,110200,35032390,2245,2245,2245,2245,0
|
|
20240913,110100,35032390,2245,2245,2245,2245,0
|
|
20240913,110000,35032390,2245,2245,2245,2245,0
|
|
20240913,105900,35032390,2245,2245,2245,2245,0
|
|
20240913,105800,35032390,2245,2245,2245,2245,0
|
|
20240913,105700,35032390,2245,2245,2245,2245,0
|
|
20240913,105600,35032390,2245,2245,2245,2245,0
|
|
20240913,105500,35032390,2245,2245,2245,2245,0
|
|
20240913,105400,35032390,2245,2245,2245,2245,0
|
|
20240913,105300,35032390,2245,2245,2245,2245,0
|
|
20240913,105200,35032390,2245,2245,2245,2245,0
|
|
20240913,105100,35032390,2245,2245,2245,2245,0
|
|
20240913,105000,35032390,2245,2245,2245,2245,0
|
|
20240913,104900,35032390,2245,2245,2245,2245,0
|
|
20240913,104800,35032390,2245,2245,2245,2245,0
|
|
20240913,104700,35032390,2245,2245,2245,2245,0
|
|
20240913,104600,35032390,2245,2245,2245,2245,5
|
|
20240913,104500,35021165,2245,2245,2245,2245,0
|
|
20240913,104400,35021165,2245,2245,2245,2245,0
|
|
20240913,104300,35021165,2245,2245,2245,2245,0
|
|
20240913,104200,35021165,2245,2245,2245,2245,3
|
|
20240913,104100,35014430,2250,2250,2250,2250,0
|
|
20240913,104000,35014430,2250,2250,2250,2250,0
|
|
20240913,103900,35014430,2250,2250,2250,2250,0
|
|
20240913,103800,35014430,2250,2250,2250,2250,10
|
|
20240913,103700,34991930,2250,2250,2250,2250,0
|
|
20240913,103600,34991930,2250,2250,2250,2250,0
|
|
20240913,103500,34991930,2250,2250,2250,2250,0
|
|
20240913,103400,34991930,2250,2250,2250,2250,0
|
|
20240913,103300,34991930,2250,2250,2250,2250,0
|
|
20240913,103200,34991930,2250,2250,2250,2250,0
|
|
20240913,103100,34991930,2250,2250,2250,2250,0
|
|
20240913,103000,34991930,2250,2250,2250,2250,0
|
|
20240913,102900,34991930,2250,2250,2250,2250,0
|
|
20240913,102800,34991930,2250,2250,2250,2250,0
|
|
20240913,102700,34991930,2250,2245,2250,2245,70
|
|
20240913,102600,34834460,2250,2250,2250,2250,0
|
|
20240913,102500,34834460,2250,2250,2250,2250,0
|
|
20240913,102400,34834460,2250,2250,2250,2250,0
|
|
20240913,102300,34834460,2250,2250,2250,2250,0
|
|
20240913,102200,34834460,2250,2250,2250,2250,0
|
|
20240913,102100,34834460,2250,2250,2250,2250,0
|
|
20240913,102000,34834460,2250,2250,2250,2250,0
|
|
20240913,101900,34834460,2250,2250,2250,2250,0
|
|
20240913,101800,34834460,2250,2250,2250,2250,0
|
|
20240913,101700,34834460,2250,2250,2250,2250,0
|
|
20240913,101600,34834460,2250,2250,2250,2250,0
|
|
20240913,101500,34834460,2250,2250,2250,2250,0
|
|
20240913,101400,34834460,2250,2250,2250,2250,0
|
|
20240913,101300,34834460,2250,2225,2250,2220,197
|
|
20240913,101200,34395185,2225,2235,2235,2225,532
|
|
20240913,101100,33210445,2235,2235,2235,2235,1
|
|
20240913,101000,33208210,2225,2225,2225,2225,0
|
|
20240913,100900,33208210,2225,2225,2225,2225,0
|
|
20240913,100800,33208210,2225,2225,2225,2225,0
|
|
20240913,100700,33208210,2225,2235,2235,2225,110
|
|
20240913,100600,32963185,2235,2235,2235,2235,0
|
|
20240913,100500,32963185,2235,2235,2235,2235,894
|
|
20240913,100400,30965095,2235,2235,2235,2235,0
|
|
20240913,100300,30965095,2235,2235,2235,2235,0
|
|
20240913,100200,30965095,2235,2235,2235,2235,1
|
|
20240913,100100,30962860,2235,2235,2235,2235,0
|
|
20240913,100000,30962860,2235,2235,2235,2235,44
|
|
20240913,095900,30864520,2235,2235,2235,2235,0
|
|
20240913,095800,30864520,2235,2235,2235,2235,0
|
|
20240913,095700,30864520,2235,2235,2235,2235,0
|
|
20240913,095600,30864520,2235,2235,2235,2235,0
|
|
20240913,095500,30864520,2235,2235,2235,2235,0
|
|
20240913,095400,30864520,2235,2235,2235,2235,0
|
|
20240913,095300,30864520,2235,2235,2235,2235,0
|
|
20240913,095200,30864520,2235,2235,2235,2235,0
|
|
20240913,095100,30864520,2235,2235,2235,2235,0
|
|
20240913,095000,30864520,2235,2235,2235,2235,0
|
|
20240913,094900,30864520,2235,2235,2235,2235,0
|
|
20240913,094800,30864520,2235,2235,2235,2235,0
|
|
20240913,094700,30864520,2235,2235,2235,2235,0
|
|
20240913,094600,30864520,2235,2235,2235,2235,0
|
|
20240913,094500,30864520,2235,2235,2235,2235,0
|
|
20240913,094400,30864520,2235,2235,2235,2235,0
|
|
20240913,094300,30864520,2235,2235,2235,2235,32
|
|
20240913,094200,30793000,2230,2230,2230,2230,40
|
|
20240913,094100,30703800,2240,2240,2240,2240,0
|
|
20240913,094000,30703800,2240,2240,2240,2240,0
|
|
20240913,093900,30703800,2240,2240,2240,2240,238
|
|
20240913,093800,30170680,2245,2245,2245,2245,2
|
|
20240913,093700,30166190,2245,2245,2245,2245,1
|
|
20240913,093600,30163945,2245,2245,2245,2245,0
|
|
20240913,093500,30163945,2245,2250,2250,2245,13
|
|
20240913,093400,30134710,2255,2255,2255,2255,1
|
|
20240913,093300,30132455,2240,2265,2265,2240,503
|
|
20240913,093200,29005675,2270,2270,2270,2270,1
|
|
20240913,093100,29003405,2260,2245,2285,2245,1380
|
|
20240913,093000,25883705,2245,2235,2245,2235,2190
|
|
20240913,092900,20974920,2235,2235,2235,2235,0
|
|
20240913,092800,20974920,2235,2235,2235,2235,5
|
|
20240913,092700,20963745,2240,2240,2240,2240,0
|
|
20240913,092600,20963745,2240,2240,2240,2240,0
|
|
20240913,092500,20963745,2240,2240,2240,2240,0
|
|
20240913,092400,20963745,2240,2240,2240,2240,0
|
|
20240913,092300,20963745,2240,2240,2240,2240,0
|
|
20240913,092200,20963745,2240,2240,2240,2240,1006
|
|
20240913,092100,18710305,2240,2240,2240,2240,0
|
|
20240913,092000,18710305,2240,2235,2240,2235,62
|
|
20240913,091900,18571465,2220,2220,2220,2220,96
|
|
20240913,091800,18358345,2220,2220,2220,2220,1
|
|
20240913,091700,18356125,2220,2235,2235,2220,21
|
|
20240913,091600,18309205,2235,2235,2235,2235,0
|
|
20240913,091500,18309205,2235,2235,2235,2235,0
|
|
20240913,091400,18309205,2235,2235,2235,2235,0
|
|
20240913,091300,18309205,2235,2235,2235,2235,420
|
|
20240913,091200,17370505,2235,2235,2235,2235,604
|
|
20240913,091100,16020565,2245,2240,2245,2235,685
|
|
20240913,091000,14489330,2235,2220,2235,2220,1501
|
|
20240913,090900,11147300,2220,2220,2220,2220,0
|
|
20240913,090800,11147300,2220,2210,2220,2210,2
|
|
20240913,090700,11142870,2210,2210,2210,2210,50
|
|
20240913,090600,11032370,2205,2205,2205,2205,0
|
|
20240913,090500,11032370,2205,2205,2205,2205,0
|
|
20240913,090400,11032370,2205,2215,2215,2205,1420
|
|
20240913,090300,7897350,2220,2220,2220,2220,4
|
|
20240913,090200,7888470,2220,2220,2220,2220,509
|
|
20240913,090100,6758490,2220,2225,2225,2220,996
|
|
20240913,090000,4545970,2210,2210,2210,2210,2057
|