599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185600,60164985,2260,2260,2260,2260,922
|
|
20240923,185500,60164985,2260,2260,2260,2260,0
|
|
20240923,185400,60164985,2260,2260,2260,2260,0
|
|
20240923,185300,60164985,2260,2260,2260,2260,0
|
|
20240923,185200,60164985,2260,2260,2260,2260,0
|
|
20240923,185100,60164985,2260,2260,2260,2260,0
|
|
20240923,185000,60164985,2260,2260,2260,2260,0
|
|
20240923,184900,60164985,2260,2260,2260,2260,0
|
|
20240923,184800,60164985,2260,2260,2260,2260,0
|
|
20240923,184700,60164985,2260,2260,2260,2260,0
|
|
20240923,184600,60164985,2260,2260,2260,2260,0
|
|
20240923,184500,60164985,2260,2260,2260,2260,0
|
|
20240923,184400,60164985,2260,2260,2260,2260,0
|
|
20240923,184300,60164985,2260,2260,2260,2260,0
|
|
20240923,184200,60164985,2260,2260,2260,2260,0
|
|
20240923,184100,60164985,2260,2260,2260,2260,0
|
|
20240923,184000,60164985,2260,2260,2260,2260,0
|
|
20240923,183900,60164985,2260,2260,2260,2260,0
|
|
20240923,183800,60164985,2260,2260,2260,2260,0
|
|
20240923,183700,60164985,2260,2260,2260,2260,0
|
|
20240923,183600,60164985,2260,2260,2260,2260,0
|
|
20240923,183500,60164985,2260,2260,2260,2260,0
|
|
20240923,183400,60164985,2260,2260,2260,2260,0
|
|
20240923,183300,60164985,2260,2260,2260,2260,0
|
|
20240923,183200,60164985,2260,2260,2260,2260,0
|
|
20240923,183100,60164985,2260,2260,2260,2260,0
|
|
20240923,183000,60164985,2260,2260,2260,2260,0
|
|
20240923,182900,60164985,2260,2260,2260,2260,0
|
|
20240923,182800,60164985,2260,2260,2260,2260,0
|
|
20240923,182700,60164985,2260,2260,2260,2260,0
|
|
20240923,182600,60164985,2260,2260,2260,2260,922
|
|
20240923,182500,60164985,2260,2260,2260,2260,0
|
|
20240923,182400,60164985,2260,2260,2260,2260,0
|
|
20240923,182300,60164985,2260,2260,2260,2260,0
|
|
20240923,182200,60164985,2260,2260,2260,2260,0
|
|
20240923,182100,60164985,2260,2260,2260,2260,0
|
|
20240923,182000,60164985,2260,2260,2260,2260,0
|
|
20240923,181900,60164985,2260,2260,2260,2260,0
|
|
20240923,181800,60164985,2260,2260,2260,2260,0
|
|
20240923,181700,60164985,2260,2260,2260,2260,0
|
|
20240923,181600,60164985,2260,2260,2260,2260,0
|
|
20240923,181500,60164985,2260,2260,2260,2260,0
|
|
20240923,181400,60164985,2260,2260,2260,2260,0
|
|
20240923,181300,60164985,2260,2260,2260,2260,0
|
|
20240923,181200,60164985,2260,2260,2260,2260,0
|
|
20240923,181100,60164985,2260,2260,2260,2260,0
|
|
20240923,181000,60164985,2260,2260,2260,2260,0
|
|
20240923,180900,60164985,2260,2260,2260,2260,0
|
|
20240923,180800,60164985,2260,2260,2260,2260,0
|
|
20240923,180700,60164985,2260,2260,2260,2260,0
|
|
20240923,180600,60164985,2260,2260,2260,2260,0
|
|
20240923,180500,60164985,2260,2260,2260,2260,0
|
|
20240923,180400,60164985,2260,2260,2260,2260,0
|
|
20240923,180300,60164985,2260,2260,2260,2260,0
|
|
20240923,180200,60164985,2260,2260,2260,2260,0
|
|
20240923,180100,60164985,2260,2260,2260,2260,0
|
|
20240923,180000,60164985,2260,2260,2260,2260,0
|
|
20240923,175900,60164985,2260,2260,2260,2260,0
|
|
20240923,175800,60164985,2260,2260,2260,2260,0
|
|
20240923,175700,60164985,2260,2260,2260,2260,0
|
|
20240923,175600,60164985,2260,2260,2260,2260,922
|
|
20240923,175500,60164985,2260,2260,2260,2260,0
|
|
20240923,175400,60164985,2260,2260,2260,2260,0
|
|
20240923,175300,60164985,2260,2260,2260,2260,0
|
|
20240923,175200,60164985,2260,2260,2260,2260,0
|
|
20240923,175100,60164985,2260,2260,2260,2260,0
|
|
20240923,175000,60164985,2260,2260,2260,2260,0
|
|
20240923,174900,60164985,2260,2260,2260,2260,0
|
|
20240923,174800,60164985,2260,2260,2260,2260,0
|
|
20240923,174700,60164985,2260,2260,2260,2260,0
|
|
20240923,174600,60164985,2260,2260,2260,2260,0
|
|
20240923,174500,60164985,2260,2260,2260,2260,0
|
|
20240923,174400,60164985,2260,2260,2260,2260,0
|
|
20240923,174300,60164985,2260,2260,2260,2260,0
|
|
20240923,174200,60164985,2260,2260,2260,2260,0
|
|
20240923,174100,60164985,2260,2260,2260,2260,0
|
|
20240923,174000,60164985,2260,2260,2260,2260,0
|
|
20240923,173900,60164985,2260,2260,2260,2260,0
|
|
20240923,173800,60164985,2260,2260,2260,2260,0
|
|
20240923,173700,60164985,2260,2260,2260,2260,0
|
|
20240923,173600,60164985,2260,2260,2260,2260,0
|
|
20240923,173500,60164985,2260,2260,2260,2260,0
|
|
20240923,173400,60164985,2260,2260,2260,2260,0
|
|
20240923,173300,60164985,2260,2260,2260,2260,0
|
|
20240923,173200,60164985,2260,2260,2260,2260,0
|
|
20240923,173100,60164985,2260,2260,2260,2260,0
|
|
20240923,173000,60164985,2260,2260,2260,2260,0
|
|
20240923,172900,60164985,2260,2260,2260,2260,0
|
|
20240923,172800,60164985,2260,2260,2260,2260,0
|
|
20240923,172700,60164985,2260,2260,2260,2260,0
|
|
20240923,172600,60164985,2260,2260,2260,2260,922
|
|
20240923,172500,60164985,2260,2260,2260,2260,0
|
|
20240923,172400,60164985,2260,2260,2260,2260,0
|
|
20240923,172300,60164985,2260,2260,2260,2260,0
|
|
20240923,172200,60164985,2260,2260,2260,2260,0
|
|
20240923,172100,60164985,2260,2260,2260,2260,0
|
|
20240923,172000,60164985,2260,2260,2260,2260,0
|
|
20240923,171900,60164985,2260,2260,2260,2260,0
|
|
20240923,171800,60164985,2260,2260,2260,2260,0
|
|
20240923,171700,60164985,2260,2260,2260,2260,0
|
|
20240923,171600,60164985,2260,2260,2260,2260,0
|
|
20240923,171500,60164985,2260,2260,2260,2260,0
|
|
20240923,171400,60164985,2260,2260,2260,2260,0
|
|
20240923,171300,60164985,2260,2260,2260,2260,0
|
|
20240923,171200,60164985,2260,2260,2260,2260,0
|
|
20240923,171100,60164985,2260,2260,2260,2260,0
|
|
20240923,171000,60164985,2260,2260,2260,2260,0
|
|
20240923,170900,60164985,2260,2260,2260,2260,0
|
|
20240923,170800,60164985,2260,2260,2260,2260,0
|
|
20240923,170700,60164985,2260,2260,2260,2260,0
|
|
20240923,170600,60164985,2260,2260,2260,2260,0
|
|
20240923,170500,60164985,2260,2260,2260,2260,0
|
|
20240923,170400,60164985,2260,2260,2260,2260,0
|
|
20240923,170300,60164985,2260,2260,2260,2260,0
|
|
20240923,170200,60164985,2260,2260,2260,2260,0
|
|
20240923,170100,60164985,2260,2260,2260,2260,0
|
|
20240923,170000,60164985,2260,2260,2260,2260,0
|
|
20240923,165900,60164985,2260,2260,2260,2260,0
|
|
20240923,165800,60164985,2260,2260,2260,2260,0
|
|
20240923,165700,60164985,2260,2260,2260,2260,0
|
|
20240923,165600,60164985,2260,2260,2260,2260,922
|
|
20240923,165500,60164985,2260,2260,2260,2260,0
|
|
20240923,165400,60164985,2260,2260,2260,2260,0
|
|
20240923,165300,60164985,2260,2260,2260,2260,0
|
|
20240923,165200,60164985,2260,2260,2260,2260,0
|
|
20240923,165100,60164985,2260,2260,2260,2260,0
|
|
20240923,165000,60164985,2260,2260,2260,2260,0
|
|
20240923,164900,60164985,2260,2260,2260,2260,0
|
|
20240923,164800,60164985,2260,2260,2260,2260,0
|
|
20240923,164700,60164985,2260,2260,2260,2260,0
|
|
20240923,164600,60164985,2260,2260,2260,2260,0
|
|
20240923,164500,60164985,2260,2260,2260,2260,0
|
|
20240923,164400,60164985,2260,2260,2260,2260,0
|
|
20240923,164300,60164985,2260,2260,2260,2260,0
|
|
20240923,164200,60164985,2260,2260,2260,2260,0
|
|
20240923,164100,60164985,2260,2260,2260,2260,0
|
|
20240923,164000,60164985,2260,2260,2260,2260,0
|
|
20240923,163900,60164985,2260,2260,2260,2260,0
|
|
20240923,163800,60164985,2260,2260,2260,2260,0
|
|
20240923,163700,60164985,2260,2260,2260,2260,0
|
|
20240923,163600,60164985,2260,2260,2260,2260,0
|
|
20240923,163500,60164985,2260,2260,2260,2260,0
|
|
20240923,163400,60164985,2260,2260,2260,2260,0
|
|
20240923,163300,60164985,2260,2260,2260,2260,0
|
|
20240923,163200,60164985,2260,2260,2260,2260,0
|
|
20240923,163100,60164985,2260,2260,2260,2260,0
|
|
20240923,163000,60164985,2260,2260,2260,2260,0
|
|
20240923,162900,60164985,2260,2260,2260,2260,0
|
|
20240923,162800,60164985,2260,2260,2260,2260,0
|
|
20240923,162700,60164985,2260,2260,2260,2260,0
|
|
20240923,162600,60164985,2260,2260,2260,2260,922
|
|
20240923,162500,60164985,2260,2260,2260,2260,0
|
|
20240923,162400,60164985,2260,2260,2260,2260,0
|
|
20240923,162300,60164985,2260,2260,2260,2260,0
|
|
20240923,162200,60164985,2260,2260,2260,2260,0
|
|
20240923,162100,60164985,2260,2260,2260,2260,0
|
|
20240923,162000,60164985,2260,2260,2260,2260,0
|
|
20240923,161900,60164985,2260,2260,2260,2260,0
|
|
20240923,161800,60164985,2260,2260,2260,2260,0
|
|
20240923,161700,60164985,2260,2260,2260,2260,0
|
|
20240923,161600,60164985,2260,2260,2260,2260,0
|
|
20240923,161500,60164985,2260,2260,2260,2260,0
|
|
20240923,161400,60164985,2260,2260,2260,2260,0
|
|
20240923,161300,60164985,2260,2260,2260,2260,0
|
|
20240923,161200,60164985,2260,2260,2260,2260,0
|
|
20240923,161100,60164985,2260,2260,2260,2260,0
|
|
20240923,161000,60164985,2260,2260,2260,2260,0
|
|
20240923,160900,60164985,2260,2260,2260,2260,0
|
|
20240923,160800,60164985,2260,2260,2260,2260,0
|
|
20240923,160700,60164985,2260,2260,2260,2260,0
|
|
20240923,160600,60164985,2260,2260,2260,2260,0
|
|
20240923,160500,60164985,2260,2260,2260,2260,0
|
|
20240923,160400,60164985,2260,2260,2260,2260,0
|
|
20240923,160300,60164985,2260,2260,2260,2260,0
|
|
20240923,160200,60164985,2260,2260,2260,2260,0
|
|
20240923,160100,60164985,2260,2260,2260,2260,0
|
|
20240923,160000,60164985,2260,2260,2260,2260,0
|
|
20240923,155900,60164985,2260,2260,2260,2260,0
|
|
20240923,155800,60164985,2260,2260,2260,2260,0
|
|
20240923,155700,60164985,2260,2260,2260,2260,0
|
|
20240923,155600,60164985,2260,2260,2260,2260,922
|
|
20240923,155500,60164985,2260,2260,2260,2260,0
|
|
20240923,155400,60164985,2260,2260,2260,2260,0
|
|
20240923,155300,60164985,2260,2260,2260,2260,0
|
|
20240923,155200,60164985,2260,2260,2260,2260,0
|
|
20240923,155100,60164985,2260,2260,2260,2260,0
|
|
20240923,155000,60164985,2260,2260,2260,2260,0
|
|
20240923,154900,60164985,2260,2260,2260,2260,0
|
|
20240923,154800,60164985,2260,2260,2260,2260,0
|
|
20240923,154700,60164985,2260,2260,2260,2260,0
|
|
20240923,154600,60164985,2260,2260,2260,2260,0
|
|
20240923,154500,60164985,2260,2260,2260,2260,0
|
|
20240923,154400,60164985,2260,2260,2260,2260,0
|
|
20240923,154300,60164985,2260,2260,2260,2260,0
|
|
20240923,154200,60164985,2260,2260,2260,2260,0
|
|
20240923,154100,60164985,2260,2260,2260,2260,0
|
|
20240923,154000,60164985,2260,2260,2260,2260,0
|
|
20240923,153900,60164985,2260,2260,2260,2260,0
|
|
20240923,153800,60164985,2260,2260,2260,2260,0
|
|
20240923,153700,60164985,2260,2260,2260,2260,0
|
|
20240923,153600,60164985,2260,2260,2260,2260,0
|
|
20240923,153500,60164985,2260,2260,2260,2260,0
|
|
20240923,153400,60164985,2260,2260,2260,2260,0
|
|
20240923,153300,60164985,2260,2260,2260,2260,0
|
|
20240923,153200,60164985,2260,2260,2260,2260,0
|
|
20240923,153100,60164985,2260,2260,2260,2260,0
|
|
20240923,153000,60164985,2260,2260,2260,2260,922
|
|
20240923,152900,58081265,2255,2255,2255,2255,0
|
|
20240923,152800,58081265,2255,2255,2255,2255,0
|
|
20240923,152700,58081265,2255,2255,2255,2255,0
|
|
20240923,152600,58081265,2255,2255,2255,2255,0
|
|
20240923,152500,58081265,2255,2255,2255,2255,0
|
|
20240923,152400,58081265,2255,2255,2255,2255,0
|
|
20240923,152300,58081265,2255,2255,2255,2255,0
|
|
20240923,152200,58081265,2255,2255,2255,2255,0
|
|
20240923,152100,58081265,2255,2255,2255,2255,0
|
|
20240923,152000,58081265,2255,2255,2255,2255,0
|
|
20240923,151900,58081265,2255,2255,2260,2255,34
|
|
20240923,151800,58004585,2245,2250,2250,2245,227
|
|
20240923,151700,57494945,2260,2260,2260,2260,1
|
|
20240923,151600,57492685,2255,2255,2255,2250,1244
|
|
20240923,151500,54693655,2255,2255,2255,2255,2
|
|
20240923,151400,54689145,2250,2250,2250,2250,0
|
|
20240923,151300,54689145,2250,2250,2250,2250,0
|
|
20240923,151200,54689145,2250,2250,2250,2250,16
|
|
20240923,151100,54653145,2255,2255,2255,2255,0
|
|
20240923,151000,54653145,2255,2255,2255,2255,12
|
|
20240923,150900,54626085,2250,2250,2250,2250,0
|
|
20240923,150800,54626085,2250,2250,2250,2250,0
|
|
20240923,150700,54626085,2250,2250,2250,2250,0
|
|
20240923,150600,54626085,2250,2250,2250,2250,0
|
|
20240923,150500,54626085,2250,2250,2250,2250,1
|
|
20240923,150400,54623835,2255,2255,2255,2255,0
|
|
20240923,150300,54623835,2255,2255,2255,2255,2
|
|
20240923,150200,54619325,2255,2255,2255,2255,0
|
|
20240923,150100,54619325,2255,2255,2255,2255,1
|
|
20240923,150000,54617070,2255,2255,2255,2255,1
|
|
20240923,145900,54614815,2255,2255,2255,2255,1
|
|
20240923,145800,54612560,2255,2255,2255,2255,1
|
|
20240923,145700,54610305,2260,2260,2260,2260,0
|
|
20240923,145600,54610305,2260,2260,2260,2260,0
|
|
20240923,145500,54610305,2260,2260,2260,2260,0
|
|
20240923,145400,54610305,2260,2260,2260,2260,0
|
|
20240923,145300,54610305,2260,2260,2260,2260,0
|
|
20240923,145200,54610305,2260,2260,2260,2260,0
|
|
20240923,145100,54610305,2260,2260,2260,2260,0
|
|
20240923,145000,54610305,2260,2260,2260,2260,0
|
|
20240923,144900,54610305,2260,2260,2260,2260,6
|
|
20240923,144800,54596745,2260,2260,2260,2260,0
|
|
20240923,144700,54596745,2260,2260,2260,2260,0
|
|
20240923,144600,54596745,2260,2260,2260,2260,0
|
|
20240923,144500,54596745,2260,2260,2260,2260,0
|
|
20240923,144400,54596745,2260,2260,2260,2260,0
|
|
20240923,144300,54596745,2260,2260,2260,2260,1
|
|
20240923,144200,54594485,2255,2255,2255,2255,6
|
|
20240923,144100,54580955,2255,2255,2255,2255,0
|
|
20240923,144000,54580955,2255,2245,2255,2245,291
|
|
20240923,143900,53924760,2255,2255,2255,2255,0
|
|
20240923,143800,53924760,2255,2255,2255,2255,0
|
|
20240923,143700,53924760,2255,2255,2255,2255,0
|
|
20240923,143600,53924760,2255,2255,2255,2255,0
|
|
20240923,143500,53924760,2255,2255,2255,2255,0
|
|
20240923,143400,53924760,2255,2255,2255,2255,0
|
|
20240923,143300,53924760,2255,2255,2255,2255,2
|
|
20240923,143200,53920250,2240,2245,2245,2240,79
|
|
20240923,143100,53743265,2255,2255,2255,2255,0
|
|
20240923,143000,53743265,2255,2250,2255,2245,7589
|
|
20240923,142900,36696500,2250,2250,2250,2250,0
|
|
20240923,142800,36696500,2250,2255,2255,2250,87
|
|
20240923,142700,36500690,2260,2260,2260,2260,0
|
|
20240923,142600,36500690,2260,2260,2260,2260,0
|
|
20240923,142500,36500690,2260,2260,2260,2260,0
|
|
20240923,142400,36500690,2260,2260,2260,2260,0
|
|
20240923,142300,36500690,2260,2260,2260,2260,0
|
|
20240923,142200,36500690,2260,2260,2260,2260,0
|
|
20240923,142100,36500690,2260,2260,2260,2260,0
|
|
20240923,142000,36500690,2260,2260,2260,2260,0
|
|
20240923,141900,36500690,2260,2260,2260,2260,0
|
|
20240923,141800,36500690,2260,2260,2260,2260,0
|
|
20240923,141700,36500690,2260,2260,2260,2260,0
|
|
20240923,141600,36500690,2260,2260,2260,2260,0
|
|
20240923,141500,36500690,2260,2260,2260,2260,180
|
|
20240923,141400,36093890,2260,2260,2260,2260,0
|
|
20240923,141300,36093890,2260,2260,2260,2260,0
|
|
20240923,141200,36093890,2260,2260,2260,2260,0
|
|
20240923,141100,36093890,2260,2260,2260,2260,0
|
|
20240923,141000,36093890,2260,2260,2260,2260,0
|
|
20240923,140900,36093890,2260,2260,2260,2260,250
|
|
20240923,140800,35528890,2260,2260,2260,2260,0
|
|
20240923,140700,35528890,2260,2260,2260,2260,10
|
|
20240923,140600,35506290,2260,2260,2260,2260,57
|
|
20240923,140500,35377470,2260,2260,2260,2260,50
|
|
20240923,140400,35264470,2265,2265,2265,2265,0
|
|
20240923,140300,35264470,2265,2265,2265,2265,0
|
|
20240923,140200,35264470,2265,2265,2265,2265,0
|
|
20240923,140100,35264470,2265,2265,2265,2265,1
|
|
20240923,140000,35262205,2260,2260,2260,2260,0
|
|
20240923,135900,35262205,2260,2260,2260,2260,0
|
|
20240923,135800,35262205,2260,2260,2260,2260,0
|
|
20240923,135700,35262205,2260,2260,2260,2260,2
|
|
20240923,135600,35257685,2260,2260,2260,2260,0
|
|
20240923,135500,35257685,2260,2260,2260,2260,0
|
|
20240923,135400,35257685,2260,2260,2260,2260,0
|
|
20240923,135300,35257685,2260,2260,2260,2260,0
|
|
20240923,135200,35257685,2260,2260,2260,2260,0
|
|
20240923,135100,35257685,2260,2260,2260,2260,0
|
|
20240923,135000,35257685,2260,2260,2260,2260,0
|
|
20240923,134900,35257685,2260,2260,2260,2260,0
|
|
20240923,134800,35257685,2260,2260,2260,2260,0
|
|
20240923,134700,35257685,2260,2260,2260,2260,0
|
|
20240923,134600,35257685,2260,2260,2260,2260,3
|
|
20240923,134500,35250905,2260,2260,2260,2260,0
|
|
20240923,134400,35250905,2260,2260,2260,2260,0
|
|
20240923,134300,35250905,2260,2260,2260,2260,0
|
|
20240923,134200,35250905,2260,2260,2260,2260,19
|
|
20240923,134100,35207965,2260,2260,2260,2260,0
|
|
20240923,134000,35207965,2260,2260,2260,2260,0
|
|
20240923,133900,35207965,2260,2260,2260,2260,0
|
|
20240923,133800,35207965,2260,2260,2260,2260,0
|
|
20240923,133700,35207965,2260,2260,2260,2260,1
|
|
20240923,133600,35205705,2255,2255,2255,2255,0
|
|
20240923,133500,35205705,2255,2255,2255,2255,0
|
|
20240923,133400,35205705,2255,2255,2255,2255,0
|
|
20240923,133300,35205705,2255,2255,2255,2255,0
|
|
20240923,133200,35205705,2255,2255,2255,2255,0
|
|
20240923,133100,35205705,2255,2255,2255,2255,0
|
|
20240923,133000,35205705,2255,2255,2255,2255,0
|
|
20240923,132900,35205705,2255,2255,2255,2255,0
|
|
20240923,132800,35205705,2255,2255,2255,2255,0
|
|
20240923,132700,35205705,2255,2255,2255,2255,0
|
|
20240923,132600,35205705,2255,2255,2255,2255,0
|
|
20240923,132500,35205705,2255,2255,2255,2255,0
|
|
20240923,132400,35205705,2255,2255,2255,2255,0
|
|
20240923,132300,35205705,2255,2255,2255,2255,70
|
|
20240923,132200,35047855,2255,2255,2255,2255,0
|
|
20240923,132100,35047855,2255,2255,2255,2255,0
|
|
20240923,132000,35047855,2255,2255,2255,2255,0
|
|
20240923,131900,35047855,2255,2255,2255,2255,0
|
|
20240923,131800,35047855,2255,2255,2255,2255,0
|
|
20240923,131700,35047855,2255,2255,2255,2255,0
|
|
20240923,131600,35047855,2255,2255,2255,2255,0
|
|
20240923,131500,35047855,2255,2255,2255,2255,0
|
|
20240923,131400,35047855,2255,2255,2255,2255,0
|
|
20240923,131300,35047855,2255,2255,2255,2255,0
|
|
20240923,131200,35047855,2255,2255,2255,2255,0
|
|
20240923,131100,35047855,2255,2255,2255,2255,2662
|
|
20240923,131000,29045045,2255,2255,2255,2255,1089
|
|
20240923,130900,26589350,2255,2255,2255,2250,125
|
|
20240923,130800,26307585,2255,2255,2255,2255,0
|
|
20240923,130700,26307585,2255,2255,2255,2255,0
|
|
20240923,130600,26307585,2255,2255,2255,2255,0
|
|
20240923,130500,26307585,2255,2255,2255,2255,0
|
|
20240923,130400,26307585,2255,2255,2255,2255,2
|
|
20240923,130300,26303075,2255,2255,2255,2255,0
|
|
20240923,130200,26303075,2255,2255,2255,2255,0
|
|
20240923,130100,26303075,2255,2255,2255,2255,0
|
|
20240923,130000,26303075,2255,2255,2255,2255,45
|
|
20240923,125900,26201600,2255,2255,2255,2255,246
|
|
20240923,125800,25646870,2255,2255,2255,2255,0
|
|
20240923,125700,25646870,2255,2255,2255,2255,0
|
|
20240923,125600,25646870,2255,2255,2255,2255,0
|
|
20240923,125500,25646870,2255,2255,2255,2255,0
|
|
20240923,125400,25646870,2255,2255,2255,2255,0
|
|
20240923,125300,25646870,2255,2255,2255,2255,0
|
|
20240923,125200,25646870,2255,2255,2255,2255,0
|
|
20240923,125100,25646870,2255,2255,2255,2255,0
|
|
20240923,125000,25646870,2255,2255,2255,2255,0
|
|
20240923,124900,25646870,2255,2255,2255,2255,10
|
|
20240923,124800,25624320,2255,2255,2255,2255,0
|
|
20240923,124700,25624320,2255,2255,2255,2255,0
|
|
20240923,124600,25624320,2255,2255,2255,2255,0
|
|
20240923,124500,25624320,2255,2255,2255,2255,0
|
|
20240923,124400,25624320,2255,2255,2255,2255,0
|
|
20240923,124300,25624320,2255,2255,2255,2255,0
|
|
20240923,124200,25624320,2255,2255,2255,2255,0
|
|
20240923,124100,25624320,2255,2255,2255,2255,0
|
|
20240923,124000,25624320,2255,2255,2255,2255,0
|
|
20240923,123900,25624320,2255,2255,2255,2255,0
|
|
20240923,123800,25624320,2255,2255,2255,2255,0
|
|
20240923,123700,25624320,2255,2255,2255,2255,0
|
|
20240923,123600,25624320,2255,2255,2255,2255,0
|
|
20240923,123500,25624320,2255,2255,2255,2255,0
|
|
20240923,123400,25624320,2255,2255,2255,2255,0
|
|
20240923,123300,25624320,2255,2255,2255,2255,12
|
|
20240923,123200,25597260,2255,2255,2255,2255,0
|
|
20240923,123100,25597260,2255,2255,2255,2255,0
|
|
20240923,123000,25597260,2255,2255,2255,2255,0
|
|
20240923,122900,25597260,2255,2255,2255,2255,0
|
|
20240923,122800,25597260,2255,2255,2255,2255,0
|
|
20240923,122700,25597260,2255,2255,2255,2255,5
|
|
20240923,122600,25585985,2255,2255,2255,2255,0
|
|
20240923,122500,25585985,2255,2255,2255,2255,0
|
|
20240923,122400,25585985,2255,2255,2255,2255,1
|
|
20240923,122300,25583730,2255,2255,2255,2255,0
|
|
20240923,122200,25583730,2255,2255,2255,2255,0
|
|
20240923,122100,25583730,2255,2255,2255,2255,0
|
|
20240923,122000,25583730,2255,2255,2255,2255,0
|
|
20240923,121900,25583730,2255,2255,2255,2255,0
|
|
20240923,121800,25583730,2255,2255,2255,2255,0
|
|
20240923,121700,25583730,2255,2255,2255,2255,0
|
|
20240923,121600,25583730,2255,2255,2255,2255,0
|
|
20240923,121500,25583730,2255,2255,2255,2255,0
|
|
20240923,121400,25583730,2255,2255,2255,2255,0
|
|
20240923,121300,25583730,2255,2255,2255,2255,0
|
|
20240923,121200,25583730,2255,2255,2255,2255,336
|
|
20240923,121100,24826050,2255,2255,2255,2255,0
|
|
20240923,121000,24826050,2255,2255,2255,2255,0
|
|
20240923,120900,24826050,2255,2255,2255,2255,5
|
|
20240923,120800,24814775,2250,2250,2250,2250,0
|
|
20240923,120700,24814775,2250,2250,2250,2250,0
|
|
20240923,120600,24814775,2250,2250,2250,2250,0
|
|
20240923,120500,24814775,2250,2250,2250,2250,0
|
|
20240923,120400,24814775,2250,2250,2250,2250,81
|
|
20240923,120300,24632525,2250,2250,2250,2250,0
|
|
20240923,120200,24632525,2250,2250,2250,2250,0
|
|
20240923,120100,24632525,2250,2250,2250,2250,10
|
|
20240923,120000,24610025,2250,2250,2250,2250,0
|
|
20240923,115900,24610025,2250,2250,2250,2250,0
|
|
20240923,115800,24610025,2250,2250,2250,2250,0
|
|
20240923,115700,24610025,2250,2260,2260,2250,1000
|
|
20240923,115600,22358515,2260,2260,2260,2260,46
|
|
20240923,115500,22254555,2260,2260,2260,2260,0
|
|
20240923,115400,22254555,2260,2260,2260,2260,0
|
|
20240923,115300,22254555,2260,2260,2260,2260,0
|
|
20240923,115200,22254555,2260,2260,2260,2260,0
|
|
20240923,115100,22254555,2260,2260,2260,2260,100
|
|
20240923,115000,22028555,2265,2265,2265,2265,0
|
|
20240923,114900,22028555,2265,2265,2265,2265,0
|
|
20240923,114800,22028555,2265,2265,2265,2265,0
|
|
20240923,114700,22028555,2265,2265,2265,2265,0
|
|
20240923,114600,22028555,2265,2265,2265,2265,0
|
|
20240923,114500,22028555,2265,2265,2265,2265,0
|
|
20240923,114400,22028555,2265,2265,2265,2265,0
|
|
20240923,114300,22028555,2265,2265,2265,2265,1
|
|
20240923,114200,22026290,2265,2265,2265,2265,0
|
|
20240923,114100,22026290,2265,2260,2265,2260,2
|
|
20240923,114000,22021765,2255,2255,2255,2255,0
|
|
20240923,113900,22021765,2255,2255,2255,2255,0
|
|
20240923,113800,22021765,2255,2255,2255,2255,0
|
|
20240923,113700,22021765,2255,2255,2255,2255,0
|
|
20240923,113600,22021765,2255,2255,2255,2255,0
|
|
20240923,113500,22021765,2255,2255,2255,2255,8
|
|
20240923,113400,22003725,2265,2265,2265,2265,0
|
|
20240923,113300,22003725,2265,2265,2265,2265,0
|
|
20240923,113200,22003725,2265,2265,2265,2265,0
|
|
20240923,113100,22003725,2265,2265,2265,2265,1
|
|
20240923,113000,22001460,2255,2255,2255,2255,0
|
|
20240923,112900,22001460,2255,2255,2255,2255,0
|
|
20240923,112800,22001460,2255,2255,2255,2255,0
|
|
20240923,112700,22001460,2255,2255,2255,2255,0
|
|
20240923,112600,22001460,2255,2255,2255,2255,0
|
|
20240923,112500,22001460,2255,2255,2255,2255,0
|
|
20240923,112400,22001460,2255,2255,2255,2255,0
|
|
20240923,112300,22001460,2255,2255,2255,2255,10
|
|
20240923,112200,21978910,2255,2255,2255,2255,0
|
|
20240923,112100,21978910,2255,2255,2255,2255,20
|
|
20240923,112000,21933810,2255,2255,2255,2255,0
|
|
20240923,111900,21933810,2255,2255,2255,2255,1
|
|
20240923,111800,21931555,2270,2265,2270,2265,104
|
|
20240923,111700,21695725,2260,2260,2260,2260,0
|
|
20240923,111600,21695725,2260,2260,2260,2260,0
|
|
20240923,111500,21695725,2260,2260,2260,2260,0
|
|
20240923,111400,21695725,2260,2260,2260,2260,0
|
|
20240923,111300,21695725,2260,2260,2260,2260,0
|
|
20240923,111200,21695725,2260,2260,2260,2260,0
|
|
20240923,111100,21695725,2260,2260,2260,2260,0
|
|
20240923,111000,21695725,2260,2260,2260,2260,0
|
|
20240923,110900,21695725,2260,2260,2260,2260,0
|
|
20240923,110800,21695725,2260,2260,2260,2260,0
|
|
20240923,110700,21695725,2260,2260,2260,2260,0
|
|
20240923,110600,21695725,2260,2260,2260,2260,0
|
|
20240923,110500,21695725,2260,2260,2260,2260,1460
|
|
20240923,110400,18396125,2250,2245,2250,2245,488
|
|
20240923,110300,17298525,2250,2250,2250,2250,3
|
|
20240923,110200,17291775,2250,2250,2250,2250,0
|
|
20240923,110100,17291775,2250,2250,2250,2250,0
|
|
20240923,110000,17291775,2250,2250,2250,2250,0
|
|
20240923,105900,17291775,2250,2250,2250,2250,0
|
|
20240923,105800,17291775,2250,2250,2250,2250,1
|
|
20240923,105700,17289525,2250,2250,2250,2250,5
|
|
20240923,105600,17278275,2250,2250,2250,2250,0
|
|
20240923,105500,17278275,2250,2250,2250,2250,0
|
|
20240923,105400,17278275,2250,2250,2250,2250,1
|
|
20240923,105300,17276025,2250,2250,2250,2250,0
|
|
20240923,105200,17276025,2250,2250,2250,2250,31
|
|
20240923,105100,17206275,2250,2250,2250,2250,101
|
|
20240923,105000,16979025,2250,2250,2250,2250,0
|
|
20240923,104900,16979025,2250,2250,2250,2250,0
|
|
20240923,104800,16979025,2250,2250,2250,2250,0
|
|
20240923,104700,16979025,2250,2250,2250,2250,0
|
|
20240923,104600,16979025,2250,2250,2250,2250,0
|
|
20240923,104500,16979025,2250,2250,2250,2250,0
|
|
20240923,104400,16979025,2250,2250,2250,2250,42
|
|
20240923,104300,16884525,2250,2250,2250,2250,0
|
|
20240923,104200,16884525,2250,2250,2250,2250,0
|
|
20240923,104100,16884525,2250,2250,2250,2250,0
|
|
20240923,104000,16884525,2250,2250,2250,2250,0
|
|
20240923,103900,16884525,2250,2250,2250,2250,0
|
|
20240923,103800,16884525,2250,2250,2250,2250,0
|
|
20240923,103700,16884525,2250,2250,2250,2250,0
|
|
20240923,103600,16884525,2250,2250,2250,2250,1006
|
|
20240923,103500,14621025,2250,2250,2250,2250,581
|
|
20240923,103400,13313775,2245,2245,2245,2245,65
|
|
20240923,103300,13167850,2250,2250,2250,2250,0
|
|
20240923,103200,13167850,2250,2250,2250,2250,0
|
|
20240923,103100,13167850,2250,2250,2250,2250,484
|
|
20240923,103000,12078850,2255,2255,2255,2255,5
|
|
20240923,102900,12067575,2255,2255,2255,2255,0
|
|
20240923,102800,12067575,2255,2255,2255,2255,0
|
|
20240923,102700,12067575,2255,2255,2255,2255,0
|
|
20240923,102600,12067575,2255,2255,2255,2255,995
|
|
20240923,102500,9823850,2255,2255,2255,2255,0
|
|
20240923,102400,9823850,2255,2255,2255,2255,0
|
|
20240923,102300,9823850,2255,2255,2255,2255,0
|
|
20240923,102200,9823850,2255,2255,2255,2255,698
|
|
20240923,102100,8249860,2255,2255,2255,2255,298
|
|
20240923,102000,7577870,2255,2255,2255,2255,5
|
|
20240923,101900,7566595,2255,2255,2255,2255,56
|
|
20240923,101800,7440315,2255,2255,2255,2255,0
|
|
20240923,101700,7440315,2255,2255,2255,2255,644
|
|
20240923,101600,5988095,2260,2260,2260,2260,0
|
|
20240923,101500,5988095,2260,2260,2260,2260,1
|
|
20240923,101400,5985835,2255,2255,2255,2255,0
|
|
20240923,101300,5985835,2255,2255,2255,2255,0
|
|
20240923,101200,5985835,2255,2255,2255,2255,0
|
|
20240923,101100,5985835,2255,2255,2255,2255,100
|
|
20240923,101000,5760335,2260,2260,2260,2260,9
|
|
20240923,100900,5739995,2260,2260,2260,2260,0
|
|
20240923,100800,5739995,2260,2260,2260,2260,0
|
|
20240923,100700,5739995,2260,2260,2260,2260,1
|
|
20240923,100600,5737735,2260,2260,2260,2260,0
|
|
20240923,100500,5737735,2260,2260,2260,2260,0
|
|
20240923,100400,5737735,2260,2260,2260,2260,1
|
|
20240923,100300,5735475,2260,2260,2260,2260,1
|
|
20240923,100200,5733215,2260,2260,2260,2260,0
|
|
20240923,100100,5733215,2260,2260,2260,2260,11
|
|
20240923,100000,5708355,2260,2260,2260,2260,193
|
|
20240923,095900,5272175,2265,2265,2265,2265,135
|
|
20240923,095800,4966400,2265,2265,2265,2265,0
|
|
20240923,095700,4966400,2265,2265,2265,2265,0
|
|
20240923,095600,4966400,2265,2265,2265,2265,0
|
|
20240923,095500,4966400,2265,2265,2265,2265,1
|
|
20240923,095400,4964135,2265,2265,2265,2265,0
|
|
20240923,095300,4964135,2265,2265,2265,2265,0
|
|
20240923,095200,4964135,2265,2265,2265,2265,44
|
|
20240923,095100,4864475,2265,2265,2265,2265,0
|
|
20240923,095000,4864475,2265,2265,2265,2265,0
|
|
20240923,094900,4864475,2265,2265,2265,2265,0
|
|
20240923,094800,4864475,2265,2265,2265,2265,0
|
|
20240923,094700,4864475,2265,2265,2265,2265,0
|
|
20240923,094600,4864475,2265,2265,2265,2265,0
|
|
20240923,094500,4864475,2265,2265,2265,2265,0
|
|
20240923,094400,4864475,2265,2265,2265,2265,0
|
|
20240923,094300,4864475,2265,2265,2265,2265,0
|
|
20240923,094200,4864475,2265,2265,2265,2265,0
|
|
20240923,094100,4864475,2265,2265,2265,2265,0
|
|
20240923,094000,4864475,2265,2265,2265,2265,1
|
|
20240923,093900,4862210,2270,2270,2270,2270,0
|
|
20240923,093800,4862210,2270,2270,2270,2270,1
|
|
20240923,093700,4859940,2270,2270,2270,2270,1
|
|
20240923,093600,4857670,2270,2270,2270,2270,1
|
|
20240923,093500,4855400,2260,2260,2260,2260,6
|
|
20240923,093400,4841840,2265,2270,2270,2265,27
|
|
20240923,093300,4780675,2265,2265,2265,2265,0
|
|
20240923,093200,4780675,2265,2265,2265,2265,0
|
|
20240923,093100,4780675,2265,2265,2265,2265,11
|
|
20240923,093000,4755760,2265,2265,2265,2265,10
|
|
20240923,092900,4733110,2250,2250,2250,2250,0
|
|
20240923,092800,4733110,2250,2250,2250,2250,0
|
|
20240923,092700,4733110,2250,2250,2250,2250,0
|
|
20240923,092600,4733110,2250,2250,2250,2250,304
|
|
20240923,092500,4049110,2250,2250,2250,2250,287
|
|
20240923,092400,3403360,2250,2250,2250,2250,470
|
|
20240923,092300,2345860,2250,2250,2250,2250,0
|
|
20240923,092200,2345860,2250,2255,2255,2250,230
|
|
20240923,092100,1828350,2255,2255,2255,2255,0
|
|
20240923,092000,1828350,2255,2255,2255,2255,0
|
|
20240923,091900,1828350,2255,2255,2255,2255,708
|
|
20240923,091800,231810,2255,2255,2255,2255,0
|
|
20240923,091700,231810,2255,2255,2255,2255,0
|
|
20240923,091600,231810,2255,2255,2255,2255,0
|
|
20240923,091500,231810,2255,2250,2255,2250,2
|
|
20240923,091400,227305,2255,2255,2255,2255,0
|
|
20240923,091300,227305,2255,2255,2255,2255,0
|
|
20240923,091200,227305,2255,2255,2255,2255,0
|
|
20240923,091100,227305,2255,2255,2255,2255,1
|
|
20240923,091000,225050,2245,2245,2245,2245,0
|
|
20240923,090900,225050,2245,2245,2245,2245,0
|
|
20240923,090800,225050,2245,2245,2245,2245,0
|
|
20240923,090700,225050,2245,2245,2245,2245,0
|
|
20240923,090600,225050,2245,2245,2245,2245,0
|
|
20240923,090500,225050,2245,2250,2250,2245,63
|
|
20240923,090400,83420,2250,2250,2250,2250,1
|
|
20240923,090300,81170,2250,2250,2250,2250,0
|
|
20240923,090200,81170,2250,2250,2250,2250,0
|
|
20240923,090100,81170,2250,2250,2250,2250,2
|
|
20240923,090000,76670,2255,2255,2255,2255,34
|