622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191900,124012865,2535,2535,2535,2535,2353
|
|
20240913,191800,124012865,2535,2535,2535,2535,0
|
|
20240913,191700,124012865,2535,2535,2535,2535,0
|
|
20240913,191600,124012865,2535,2535,2535,2535,0
|
|
20240913,191500,124012865,2535,2535,2535,2535,0
|
|
20240913,191400,124012865,2535,2535,2535,2535,0
|
|
20240913,191300,124012865,2535,2535,2535,2535,0
|
|
20240913,191200,124012865,2535,2535,2535,2535,0
|
|
20240913,191100,124012865,2535,2535,2535,2535,0
|
|
20240913,191000,124012865,2535,2535,2535,2535,0
|
|
20240913,190900,124012865,2535,2535,2535,2535,0
|
|
20240913,190800,124012865,2535,2535,2535,2535,0
|
|
20240913,190700,124012865,2535,2535,2535,2535,0
|
|
20240913,190600,124012865,2535,2535,2535,2535,0
|
|
20240913,190500,124012865,2535,2535,2535,2535,0
|
|
20240913,190400,124012865,2535,2535,2535,2535,0
|
|
20240913,190300,124012865,2535,2535,2535,2535,0
|
|
20240913,190200,124012865,2535,2535,2535,2535,0
|
|
20240913,190100,124012865,2535,2535,2535,2535,0
|
|
20240913,190000,124012865,2535,2535,2535,2535,0
|
|
20240913,185900,124012865,2535,2535,2535,2535,0
|
|
20240913,185800,124012865,2535,2535,2535,2535,0
|
|
20240913,185700,124012865,2535,2535,2535,2535,0
|
|
20240913,185600,124012865,2535,2535,2535,2535,0
|
|
20240913,185500,124012865,2535,2535,2535,2535,0
|
|
20240913,185400,124012865,2535,2535,2535,2535,0
|
|
20240913,185300,124012865,2535,2535,2535,2535,0
|
|
20240913,185200,124012865,2535,2535,2535,2535,0
|
|
20240913,185100,124012865,2535,2535,2535,2535,0
|
|
20240913,185000,124012865,2535,2535,2535,2535,0
|
|
20240913,184900,124012865,2535,2535,2535,2535,2353
|
|
20240913,184800,124012865,2535,2535,2535,2535,0
|
|
20240913,184700,124012865,2535,2535,2535,2535,0
|
|
20240913,184600,124012865,2535,2535,2535,2535,0
|
|
20240913,184500,124012865,2535,2535,2535,2535,0
|
|
20240913,184400,124012865,2535,2535,2535,2535,0
|
|
20240913,184300,124012865,2535,2535,2535,2535,0
|
|
20240913,184200,124012865,2535,2535,2535,2535,0
|
|
20240913,184100,124012865,2535,2535,2535,2535,0
|
|
20240913,184000,124012865,2535,2535,2535,2535,0
|
|
20240913,183900,124012865,2535,2535,2535,2535,0
|
|
20240913,183800,124012865,2535,2535,2535,2535,0
|
|
20240913,183700,124012865,2535,2535,2535,2535,0
|
|
20240913,183600,124012865,2535,2535,2535,2535,0
|
|
20240913,183500,124012865,2535,2535,2535,2535,0
|
|
20240913,183400,124012865,2535,2535,2535,2535,0
|
|
20240913,183300,124012865,2535,2535,2535,2535,0
|
|
20240913,183200,124012865,2535,2535,2535,2535,0
|
|
20240913,183100,124012865,2535,2535,2535,2535,0
|
|
20240913,183000,124012865,2535,2535,2535,2535,0
|
|
20240913,182900,124012865,2535,2535,2535,2535,0
|
|
20240913,182800,124012865,2535,2535,2535,2535,0
|
|
20240913,182700,124012865,2535,2535,2535,2535,0
|
|
20240913,182600,124012865,2535,2535,2535,2535,0
|
|
20240913,182500,124012865,2535,2535,2535,2535,0
|
|
20240913,182400,124012865,2535,2535,2535,2535,0
|
|
20240913,182300,124012865,2535,2535,2535,2535,0
|
|
20240913,182200,124012865,2535,2535,2535,2535,0
|
|
20240913,182100,124012865,2535,2535,2535,2535,0
|
|
20240913,182000,124012865,2535,2535,2535,2535,0
|
|
20240913,181900,124012865,2535,2535,2535,2535,2353
|
|
20240913,181800,124012865,2535,2535,2535,2535,0
|
|
20240913,181700,124012865,2535,2535,2535,2535,0
|
|
20240913,181600,124012865,2535,2535,2535,2535,0
|
|
20240913,181500,124012865,2535,2535,2535,2535,0
|
|
20240913,181400,124012865,2535,2535,2535,2535,0
|
|
20240913,181300,124012865,2535,2535,2535,2535,0
|
|
20240913,181200,124012865,2535,2535,2535,2535,0
|
|
20240913,181100,124012865,2535,2535,2535,2535,0
|
|
20240913,181000,124012865,2535,2535,2535,2535,0
|
|
20240913,180900,124012865,2535,2535,2535,2535,0
|
|
20240913,180800,124012865,2535,2535,2535,2535,0
|
|
20240913,180700,124012865,2535,2535,2535,2535,0
|
|
20240913,180600,124012865,2535,2535,2535,2535,0
|
|
20240913,180500,124012865,2535,2535,2535,2535,0
|
|
20240913,180400,124012865,2535,2535,2535,2535,0
|
|
20240913,180300,124012865,2535,2535,2535,2535,0
|
|
20240913,180200,124012865,2535,2535,2535,2535,0
|
|
20240913,180100,124012865,2535,2535,2535,2535,0
|
|
20240913,180000,124012865,2535,2535,2535,2535,0
|
|
20240913,175900,124012865,2535,2535,2535,2535,0
|
|
20240913,175800,124012865,2535,2535,2535,2535,0
|
|
20240913,175700,124012865,2535,2535,2535,2535,0
|
|
20240913,175600,124012865,2535,2535,2535,2535,0
|
|
20240913,175500,124012865,2535,2535,2535,2535,0
|
|
20240913,175400,124012865,2535,2535,2535,2535,0
|
|
20240913,175300,124012865,2535,2535,2535,2535,0
|
|
20240913,175200,124012865,2535,2535,2535,2535,0
|
|
20240913,175100,124012865,2535,2535,2535,2535,0
|
|
20240913,175000,124012865,2535,2535,2535,2535,0
|
|
20240913,174900,124012865,2535,2535,2535,2535,2353
|
|
20240913,174800,124012865,2535,2535,2535,2535,0
|
|
20240913,174700,124012865,2535,2535,2535,2535,0
|
|
20240913,174600,124012865,2535,2535,2535,2535,0
|
|
20240913,174500,124012865,2535,2535,2535,2535,0
|
|
20240913,174400,124012865,2535,2535,2535,2535,0
|
|
20240913,174300,124012865,2535,2535,2535,2535,0
|
|
20240913,174200,124012865,2535,2535,2535,2535,0
|
|
20240913,174100,124012865,2535,2535,2535,2535,0
|
|
20240913,174000,124012865,2535,2535,2535,2535,0
|
|
20240913,173900,124012865,2535,2535,2535,2535,0
|
|
20240913,173800,124012865,2535,2535,2535,2535,0
|
|
20240913,173700,124012865,2535,2535,2535,2535,0
|
|
20240913,173600,124012865,2535,2535,2535,2535,0
|
|
20240913,173500,124012865,2535,2535,2535,2535,0
|
|
20240913,173400,124012865,2535,2535,2535,2535,0
|
|
20240913,173300,124012865,2535,2535,2535,2535,0
|
|
20240913,173200,124012865,2535,2535,2535,2535,0
|
|
20240913,173100,124012865,2535,2535,2535,2535,0
|
|
20240913,173000,124012865,2535,2535,2535,2535,0
|
|
20240913,172900,124012865,2535,2535,2535,2535,0
|
|
20240913,172800,124012865,2535,2535,2535,2535,0
|
|
20240913,172700,124012865,2535,2535,2535,2535,0
|
|
20240913,172600,124012865,2535,2535,2535,2535,0
|
|
20240913,172500,124012865,2535,2535,2535,2535,0
|
|
20240913,172400,124012865,2535,2535,2535,2535,0
|
|
20240913,172300,124012865,2535,2535,2535,2535,0
|
|
20240913,172200,124012865,2535,2535,2535,2535,0
|
|
20240913,172100,124012865,2535,2535,2535,2535,0
|
|
20240913,172000,124012865,2535,2535,2535,2535,0
|
|
20240913,171900,124012865,2535,2535,2535,2535,2353
|
|
20240913,171800,124012865,2535,2535,2535,2535,0
|
|
20240913,171700,124012865,2535,2535,2535,2535,0
|
|
20240913,171600,124012865,2535,2535,2535,2535,0
|
|
20240913,171500,124012865,2535,2535,2535,2535,0
|
|
20240913,171400,124012865,2535,2535,2535,2535,0
|
|
20240913,171300,124012865,2535,2535,2535,2535,0
|
|
20240913,171200,124012865,2535,2535,2535,2535,0
|
|
20240913,171100,124012865,2535,2535,2535,2535,0
|
|
20240913,171000,124012865,2535,2535,2535,2535,0
|
|
20240913,170900,124012865,2535,2535,2535,2535,0
|
|
20240913,170800,124012865,2535,2535,2535,2535,0
|
|
20240913,170700,124012865,2535,2535,2535,2535,0
|
|
20240913,170600,124012865,2535,2535,2535,2535,0
|
|
20240913,170500,124012865,2535,2535,2535,2535,0
|
|
20240913,170400,124012865,2535,2535,2535,2535,0
|
|
20240913,170300,124012865,2535,2535,2535,2535,0
|
|
20240913,170200,124012865,2535,2535,2535,2535,0
|
|
20240913,170100,124012865,2535,2535,2535,2535,0
|
|
20240913,170000,124012865,2535,2535,2535,2535,0
|
|
20240913,165900,124012865,2535,2535,2535,2535,0
|
|
20240913,165800,124012865,2535,2535,2535,2535,0
|
|
20240913,165700,124012865,2535,2535,2535,2535,0
|
|
20240913,165600,124012865,2535,2535,2535,2535,0
|
|
20240913,165500,124012865,2535,2535,2535,2535,0
|
|
20240913,165400,124012865,2535,2535,2535,2535,0
|
|
20240913,165300,124012865,2535,2535,2535,2535,0
|
|
20240913,165200,124012865,2535,2535,2535,2535,0
|
|
20240913,165100,124012865,2535,2535,2535,2535,0
|
|
20240913,165000,124012865,2535,2535,2535,2535,0
|
|
20240913,164900,124012865,2535,2535,2535,2535,2353
|
|
20240913,164800,124012865,2535,2535,2535,2535,0
|
|
20240913,164700,124012865,2535,2535,2535,2535,0
|
|
20240913,164600,124012865,2535,2535,2535,2535,0
|
|
20240913,164500,124012865,2535,2535,2535,2535,0
|
|
20240913,164400,124012865,2535,2535,2535,2535,0
|
|
20240913,164300,124012865,2535,2535,2535,2535,0
|
|
20240913,164200,124012865,2535,2535,2535,2535,0
|
|
20240913,164100,124012865,2535,2535,2535,2535,0
|
|
20240913,164000,124012865,2535,2535,2535,2535,0
|
|
20240913,163900,124012865,2535,2535,2535,2535,0
|
|
20240913,163800,124012865,2535,2535,2535,2535,0
|
|
20240913,163700,124012865,2535,2535,2535,2535,0
|
|
20240913,163600,124012865,2535,2535,2535,2535,0
|
|
20240913,163500,124012865,2535,2535,2535,2535,0
|
|
20240913,163400,124012865,2535,2535,2535,2535,0
|
|
20240913,163300,124012865,2535,2535,2535,2535,0
|
|
20240913,163200,124012865,2535,2535,2535,2535,0
|
|
20240913,163100,124012865,2535,2535,2535,2535,0
|
|
20240913,163000,124012865,2535,2535,2535,2535,0
|
|
20240913,162900,124012865,2535,2535,2535,2535,0
|
|
20240913,162800,124012865,2535,2535,2535,2535,0
|
|
20240913,162700,124012865,2535,2535,2535,2535,0
|
|
20240913,162600,124012865,2535,2535,2535,2535,0
|
|
20240913,162500,124012865,2535,2535,2535,2535,0
|
|
20240913,162400,124012865,2535,2535,2535,2535,0
|
|
20240913,162300,124012865,2535,2535,2535,2535,0
|
|
20240913,162200,124012865,2535,2535,2535,2535,0
|
|
20240913,162100,124012865,2535,2535,2535,2535,0
|
|
20240913,162000,124012865,2535,2535,2535,2535,0
|
|
20240913,161900,124012865,2535,2535,2535,2535,2353
|
|
20240913,161800,124012865,2535,2535,2535,2535,0
|
|
20240913,161700,124012865,2535,2535,2535,2535,0
|
|
20240913,161600,124012865,2535,2535,2535,2535,0
|
|
20240913,161500,124012865,2535,2535,2535,2535,0
|
|
20240913,161400,124012865,2535,2535,2535,2535,0
|
|
20240913,161300,124012865,2535,2535,2535,2535,0
|
|
20240913,161200,124012865,2535,2535,2535,2535,0
|
|
20240913,161100,124012865,2535,2535,2535,2535,0
|
|
20240913,161000,124012865,2535,2535,2535,2535,0
|
|
20240913,160900,124012865,2535,2535,2535,2535,0
|
|
20240913,160800,124012865,2535,2535,2535,2535,0
|
|
20240913,160700,124012865,2535,2535,2535,2535,0
|
|
20240913,160600,124012865,2535,2535,2535,2535,0
|
|
20240913,160500,124012865,2535,2535,2535,2535,0
|
|
20240913,160400,124012865,2535,2535,2535,2535,0
|
|
20240913,160300,124012865,2535,2535,2535,2535,0
|
|
20240913,160200,124012865,2535,2535,2535,2535,0
|
|
20240913,160100,124012865,2535,2535,2535,2535,0
|
|
20240913,160000,124012865,2535,2535,2535,2535,0
|
|
20240913,155900,124012865,2535,2535,2535,2535,0
|
|
20240913,155800,124012865,2535,2535,2535,2535,0
|
|
20240913,155700,124012865,2535,2535,2535,2535,0
|
|
20240913,155600,124012865,2535,2535,2535,2535,0
|
|
20240913,155500,124012865,2535,2535,2535,2535,0
|
|
20240913,155400,124012865,2535,2535,2535,2535,0
|
|
20240913,155300,124012865,2535,2535,2535,2535,0
|
|
20240913,155200,124012865,2535,2535,2535,2535,0
|
|
20240913,155100,124012865,2535,2535,2535,2535,0
|
|
20240913,155000,124012865,2535,2535,2535,2535,0
|
|
20240913,154900,124012865,2535,2535,2535,2535,2353
|
|
20240913,154800,124012865,2535,2535,2535,2535,0
|
|
20240913,154700,124012865,2535,2535,2535,2535,0
|
|
20240913,154600,124012865,2535,2535,2535,2535,0
|
|
20240913,154500,124012865,2535,2535,2535,2535,0
|
|
20240913,154400,124012865,2535,2535,2535,2535,0
|
|
20240913,154300,124012865,2535,2535,2535,2535,0
|
|
20240913,154200,124012865,2535,2535,2535,2535,0
|
|
20240913,154100,124012865,2535,2535,2535,2535,0
|
|
20240913,154000,124012865,2535,2535,2535,2535,0
|
|
20240913,153900,124012865,2535,2535,2535,2535,0
|
|
20240913,153800,124012865,2535,2535,2535,2535,0
|
|
20240913,153700,124012865,2535,2535,2535,2535,0
|
|
20240913,153600,124012865,2535,2535,2535,2535,0
|
|
20240913,153500,124012865,2535,2535,2535,2535,0
|
|
20240913,153400,124012865,2535,2535,2535,2535,0
|
|
20240913,153300,124012865,2535,2535,2535,2535,0
|
|
20240913,153200,124012865,2535,2535,2535,2535,0
|
|
20240913,153100,124012865,2535,2535,2535,2535,0
|
|
20240913,153000,124012865,2535,2535,2535,2535,2353
|
|
20240913,152900,118048010,2535,2535,2535,2535,0
|
|
20240913,152800,118048010,2535,2535,2535,2535,0
|
|
20240913,152700,118048010,2535,2535,2535,2535,0
|
|
20240913,152600,118048010,2535,2535,2535,2535,0
|
|
20240913,152500,118048010,2535,2535,2535,2535,0
|
|
20240913,152400,118048010,2535,2535,2535,2535,0
|
|
20240913,152300,118048010,2535,2535,2535,2535,0
|
|
20240913,152200,118048010,2535,2535,2535,2535,0
|
|
20240913,152100,118048010,2535,2535,2535,2535,0
|
|
20240913,152000,118048010,2535,2535,2535,2535,0
|
|
20240913,151900,118048010,2535,2535,2540,2515,14
|
|
20240913,151800,118012720,2540,2520,2540,2520,275
|
|
20240913,151700,117319530,2540,2540,2540,2520,1714
|
|
20240913,151600,112991790,2540,2540,2540,2540,146
|
|
20240913,151500,112620950,2530,2550,2550,2530,375
|
|
20240913,151400,111669355,2550,2550,2550,2550,170
|
|
20240913,151300,111235855,2550,2550,2550,2550,160
|
|
20240913,151200,110827855,2550,2545,2550,2545,195
|
|
20240913,151100,110331455,2545,2550,2550,2545,971
|
|
20240913,151000,107855895,2550,2550,2550,2550,203
|
|
20240913,150900,107338245,2550,2560,2560,2550,181
|
|
20240913,150800,106875385,2560,2555,2560,2555,745
|
|
20240913,150700,104969000,2555,2540,2560,2530,3309
|
|
20240913,150600,96528895,2540,2535,2540,2530,1608
|
|
20240913,150500,92445015,2535,2540,2540,2530,249
|
|
20240913,150400,91813560,2540,2535,2540,2535,171
|
|
20240913,150300,91380070,2535,2535,2535,2535,170
|
|
20240913,150200,90949120,2535,2530,2535,2530,194
|
|
20240913,150100,90457590,2530,2535,2535,2530,322
|
|
20240913,150000,89642330,2535,2535,2535,2530,149
|
|
20240913,145900,89264755,2535,2535,2535,2535,170
|
|
20240913,145800,88833805,2535,2535,2535,2535,195
|
|
20240913,145700,88339480,2535,2530,2535,2530,171
|
|
20240913,145600,87906480,2530,2530,2530,2530,194
|
|
20240913,145500,87415660,2530,2530,2530,2525,191
|
|
20240913,145400,86932500,2525,2530,2530,2525,178
|
|
20240913,145300,86482810,2530,2525,2530,2525,920
|
|
20240913,145200,84155695,2525,2520,2525,2520,371
|
|
20240913,145100,83220530,2515,2515,2515,2515,109
|
|
20240913,145000,82946395,2515,2515,2515,2515,194
|
|
20240913,144900,82458485,2515,2515,2515,2515,0
|
|
20240913,144800,82458485,2515,2515,2515,2515,1
|
|
20240913,144700,82455970,2515,2515,2515,2515,1
|
|
20240913,144600,82453455,2515,2515,2515,2515,0
|
|
20240913,144500,82453455,2515,2510,2515,2510,55
|
|
20240913,144400,82315400,2515,2515,2515,2515,0
|
|
20240913,144300,82315400,2515,2515,2515,2515,5
|
|
20240913,144200,82302825,2515,2515,2515,2515,0
|
|
20240913,144100,82302825,2515,2515,2515,2515,0
|
|
20240913,144000,82302825,2515,2515,2515,2515,0
|
|
20240913,143900,82302825,2515,2515,2515,2515,1
|
|
20240913,143800,82300310,2510,2510,2510,2510,0
|
|
20240913,143700,82300310,2510,2510,2510,2510,0
|
|
20240913,143600,82300310,2510,2510,2510,2510,53
|
|
20240913,143500,82167280,2520,2520,2520,2520,0
|
|
20240913,143400,82167280,2520,2520,2520,2520,1
|
|
20240913,143300,82164760,2515,2515,2515,2515,338
|
|
20240913,143200,81314690,2515,2515,2515,2510,518
|
|
20240913,143100,80012500,2510,2510,2510,2510,477
|
|
20240913,143000,78815230,2515,2515,2515,2515,0
|
|
20240913,142900,78815230,2515,2515,2515,2515,1
|
|
20240913,142800,78812715,2515,2515,2515,2515,0
|
|
20240913,142700,78812715,2515,2515,2515,2515,0
|
|
20240913,142600,78812715,2515,2515,2515,2515,0
|
|
20240913,142500,78812715,2515,2515,2515,2515,1
|
|
20240913,142400,78810200,2515,2515,2515,2515,0
|
|
20240913,142300,78810200,2515,2515,2515,2515,0
|
|
20240913,142200,78810200,2515,2515,2515,2515,0
|
|
20240913,142100,78810200,2515,2515,2515,2515,1
|
|
20240913,142000,78807685,2515,2515,2515,2515,1
|
|
20240913,141900,78805170,2515,2515,2515,2515,6
|
|
20240913,141800,78790080,2515,2515,2515,2515,0
|
|
20240913,141700,78790080,2515,2515,2515,2515,0
|
|
20240913,141600,78790080,2515,2515,2515,2515,1
|
|
20240913,141500,78787565,2505,2505,2505,2505,6
|
|
20240913,141400,78772535,2505,2505,2505,2505,0
|
|
20240913,141300,78772535,2505,2510,2510,2505,639
|
|
20240913,141200,77171565,2510,2510,2510,2510,1
|
|
20240913,141100,77169055,2510,2510,2510,2510,1
|
|
20240913,141000,77166545,2510,2505,2510,2505,249
|
|
20240913,140900,76541560,2510,2510,2510,2510,0
|
|
20240913,140800,76541560,2510,2510,2510,2510,0
|
|
20240913,140700,76541560,2510,2510,2510,2510,4
|
|
20240913,140600,76531520,2510,2510,2510,2510,1
|
|
20240913,140500,76529010,2510,2510,2510,2510,0
|
|
20240913,140400,76529010,2510,2510,2510,2510,0
|
|
20240913,140300,76529010,2510,2510,2510,2510,0
|
|
20240913,140200,76529010,2510,2510,2510,2510,2
|
|
20240913,140100,76523990,2505,2510,2510,2505,46
|
|
20240913,140000,76408755,2510,2510,2510,2510,0
|
|
20240913,135900,76408755,2510,2510,2510,2510,1
|
|
20240913,135800,76406245,2510,2510,2510,2510,0
|
|
20240913,135700,76406245,2510,2510,2510,2510,0
|
|
20240913,135600,76406245,2510,2510,2510,2510,1
|
|
20240913,135500,76403735,2510,2510,2510,2510,0
|
|
20240913,135400,76403735,2510,2510,2510,2510,1
|
|
20240913,135300,76401225,2510,2510,2510,2510,0
|
|
20240913,135200,76401225,2510,2510,2510,2510,5
|
|
20240913,135100,76388675,2510,2510,2510,2510,0
|
|
20240913,135000,76388675,2510,2510,2510,2510,0
|
|
20240913,134900,76388675,2510,2510,2510,2510,1
|
|
20240913,134800,76386165,2510,2505,2510,2505,10
|
|
20240913,134700,76361110,2505,2505,2505,2505,0
|
|
20240913,134600,76361110,2505,2505,2505,2505,1
|
|
20240913,134500,76358605,2510,2510,2510,2510,2
|
|
20240913,134400,76353585,2510,2510,2510,2510,4
|
|
20240913,134300,76343545,2510,2510,2510,2510,0
|
|
20240913,134200,76343545,2510,2510,2510,2510,0
|
|
20240913,134100,76343545,2510,2510,2510,2510,0
|
|
20240913,134000,76343545,2510,2510,2510,2510,1
|
|
20240913,133900,76341035,2510,2510,2510,2510,0
|
|
20240913,133800,76341035,2510,2510,2510,2510,0
|
|
20240913,133700,76341035,2510,2510,2510,2510,1
|
|
20240913,133600,76338525,2510,2510,2510,2510,0
|
|
20240913,133500,76338525,2510,2510,2510,2510,1
|
|
20240913,133400,76336015,2510,2510,2510,2510,0
|
|
20240913,133300,76336015,2510,2510,2510,2510,0
|
|
20240913,133200,76336015,2510,2510,2510,2510,1
|
|
20240913,133100,76333505,2510,2510,2510,2510,2
|
|
20240913,133000,76328485,2510,2510,2510,2510,0
|
|
20240913,132900,76328485,2510,2510,2510,2510,0
|
|
20240913,132800,76328485,2510,2510,2510,2510,0
|
|
20240913,132700,76328485,2510,2510,2510,2510,1
|
|
20240913,132600,76325975,2510,2510,2510,2510,1
|
|
20240913,132500,76323465,2505,2510,2510,2505,110
|
|
20240913,132400,76047415,2510,2510,2510,2510,3
|
|
20240913,132300,76039885,2510,2510,2510,2510,0
|
|
20240913,132200,76039885,2510,2510,2510,2510,1
|
|
20240913,132100,76037375,2510,2510,2510,2510,0
|
|
20240913,132000,76037375,2510,2510,2510,2510,0
|
|
20240913,131900,76037375,2510,2510,2510,2510,0
|
|
20240913,131800,76037375,2510,2510,2510,2510,1
|
|
20240913,131700,76034865,2510,2510,2510,2510,0
|
|
20240913,131600,76034865,2510,2510,2510,2510,1
|
|
20240913,131500,76032355,2505,2505,2505,2505,0
|
|
20240913,131400,76032355,2505,2505,2505,2505,0
|
|
20240913,131300,76032355,2505,2500,2510,2500,16
|
|
20240913,131200,75992325,2500,2500,2500,2500,0
|
|
20240913,131100,75992325,2500,2500,2500,2500,2
|
|
20240913,131000,75987325,2500,2500,2500,2500,0
|
|
20240913,130900,75987325,2500,2500,2500,2500,0
|
|
20240913,130800,75987325,2500,2500,2500,2500,1
|
|
20240913,130700,75984825,2510,2510,2510,2510,0
|
|
20240913,130600,75984825,2510,2510,2510,2510,0
|
|
20240913,130500,75984825,2510,2510,2510,2500,31
|
|
20240913,130400,75907165,2510,2510,2510,2510,0
|
|
20240913,130300,75907165,2510,2510,2510,2510,0
|
|
20240913,130200,75907165,2510,2510,2510,2510,0
|
|
20240913,130100,75907165,2510,2510,2510,2510,0
|
|
20240913,130000,75907165,2510,2510,2510,2510,57
|
|
20240913,125900,75764095,2510,2510,2510,2510,0
|
|
20240913,125800,75764095,2510,2510,2510,2510,3
|
|
20240913,125700,75756565,2510,2505,2510,2500,4
|
|
20240913,125600,75746540,2495,2495,2495,2495,0
|
|
20240913,125500,75746540,2495,2495,2495,2495,1
|
|
20240913,125400,75744045,2500,2505,2505,2500,1202
|
|
20240913,125300,72733045,2510,2510,2510,2510,0
|
|
20240913,125200,72733045,2510,2510,2510,2510,1
|
|
20240913,125100,72730535,2500,2510,2510,2500,4
|
|
20240913,125000,72720515,2500,2505,2510,2500,4014
|
|
20240913,124900,62665445,2505,2505,2505,2505,1
|
|
20240913,124800,62662940,2505,2505,2505,2505,0
|
|
20240913,124700,62662940,2505,2505,2505,2505,0
|
|
20240913,124600,62662940,2505,2505,2505,2505,0
|
|
20240913,124500,62662940,2505,2505,2505,2505,0
|
|
20240913,124400,62662940,2505,2505,2505,2505,0
|
|
20240913,124300,62662940,2505,2500,2505,2500,2
|
|
20240913,124200,62657935,2505,2505,2505,2500,56
|
|
20240913,124100,62517660,2505,2505,2505,2505,0
|
|
20240913,124000,62517660,2505,2505,2505,2505,0
|
|
20240913,123900,62517660,2505,2505,2505,2505,0
|
|
20240913,123800,62517660,2505,2505,2505,2505,0
|
|
20240913,123700,62517660,2505,2505,2505,2505,301
|
|
20240913,123600,61763655,2480,2480,2480,2480,0
|
|
20240913,123500,61763655,2480,2480,2480,2480,0
|
|
20240913,123400,61763655,2480,2490,2490,2480,18
|
|
20240913,123300,61719005,2485,2485,2485,2485,301
|
|
20240913,123200,60971020,2490,2490,2490,2490,20
|
|
20240913,123100,60921220,2495,2495,2495,2495,9
|
|
20240913,123000,60898765,2495,2500,2500,2495,19
|
|
20240913,122900,60851310,2500,2500,2500,2500,74
|
|
20240913,122800,60666310,2505,2505,2505,2505,0
|
|
20240913,122700,60666310,2505,2505,2505,2505,0
|
|
20240913,122600,60666310,2505,2505,2505,2505,0
|
|
20240913,122500,60666310,2505,2505,2505,2505,0
|
|
20240913,122400,60666310,2505,2505,2505,2505,0
|
|
20240913,122300,60666310,2505,2505,2505,2505,0
|
|
20240913,122200,60666310,2505,2505,2505,2505,24
|
|
20240913,122100,60606190,2510,2510,2510,2510,0
|
|
20240913,122000,60606190,2510,2510,2510,2510,0
|
|
20240913,121900,60606190,2510,2510,2510,2510,100
|
|
20240913,121800,60355190,2510,2510,2510,2510,0
|
|
20240913,121700,60355190,2510,2510,2510,2510,0
|
|
20240913,121600,60355190,2510,2510,2510,2510,1
|
|
20240913,121500,60352680,2510,2510,2510,2510,0
|
|
20240913,121400,60352680,2510,2510,2510,2510,0
|
|
20240913,121300,60352680,2510,2510,2510,2510,0
|
|
20240913,121200,60352680,2510,2510,2510,2510,1
|
|
20240913,121100,60350170,2510,2510,2510,2510,0
|
|
20240913,121000,60350170,2510,2510,2510,2510,0
|
|
20240913,120900,60350170,2510,2510,2510,2510,0
|
|
20240913,120800,60350170,2510,2510,2510,2510,0
|
|
20240913,120700,60350170,2510,2510,2510,2510,0
|
|
20240913,120600,60350170,2510,2505,2510,2505,7
|
|
20240913,120500,60332630,2500,2500,2500,2500,0
|
|
20240913,120400,60332630,2500,2500,2500,2500,0
|
|
20240913,120300,60332630,2500,2505,2505,2500,185
|
|
20240913,120200,59869280,2505,2505,2505,2505,0
|
|
20240913,120100,59869280,2505,2505,2505,2505,0
|
|
20240913,120000,59869280,2505,2505,2505,2505,0
|
|
20240913,115900,59869280,2505,2505,2505,2505,0
|
|
20240913,115800,59869280,2505,2505,2505,2505,1
|
|
20240913,115700,59866775,2495,2495,2495,2495,0
|
|
20240913,115600,59866775,2495,2495,2495,2495,0
|
|
20240913,115500,59866775,2495,2495,2495,2495,1
|
|
20240913,115400,59864280,2505,2505,2505,2505,0
|
|
20240913,115300,59864280,2505,2505,2505,2505,0
|
|
20240913,115200,59864280,2505,2505,2505,2505,0
|
|
20240913,115100,59864280,2505,2505,2505,2505,0
|
|
20240913,115000,59864280,2505,2505,2505,2505,0
|
|
20240913,114900,59864280,2505,2505,2505,2505,0
|
|
20240913,114800,59864280,2505,2505,2505,2505,0
|
|
20240913,114700,59864280,2505,2505,2505,2505,0
|
|
20240913,114600,59864280,2505,2505,2505,2505,0
|
|
20240913,114500,59864280,2505,2505,2505,2505,3
|
|
20240913,114400,59856765,2505,2505,2505,2505,0
|
|
20240913,114300,59856765,2505,2505,2505,2505,0
|
|
20240913,114200,59856765,2505,2505,2505,2505,0
|
|
20240913,114100,59856765,2505,2500,2505,2500,358
|
|
20240913,114000,58960215,2500,2500,2500,2500,0
|
|
20240913,113900,58960215,2500,2500,2500,2500,0
|
|
20240913,113800,58960215,2500,2500,2500,2500,0
|
|
20240913,113700,58960215,2500,2500,2500,2500,0
|
|
20240913,113600,58960215,2500,2500,2500,2500,0
|
|
20240913,113500,58960215,2500,2500,2500,2500,600
|
|
20240913,113400,57460215,2500,2500,2500,2500,0
|
|
20240913,113300,57460215,2500,2500,2500,2500,0
|
|
20240913,113200,57460215,2500,2495,2500,2495,687
|
|
20240913,113100,55742775,2485,2480,2485,2480,411
|
|
20240913,113000,54722995,2480,2485,2485,2480,150
|
|
20240913,112900,54350990,2485,2485,2485,2485,43
|
|
20240913,112800,54244135,2495,2495,2495,2495,10
|
|
20240913,112700,54219185,2495,2495,2495,2495,0
|
|
20240913,112600,54219185,2495,2495,2495,2495,0
|
|
20240913,112500,54219185,2495,2495,2495,2495,0
|
|
20240913,112400,54219185,2495,2495,2495,2495,0
|
|
20240913,112300,54219185,2495,2495,2495,2495,1
|
|
20240913,112200,54216690,2495,2495,2495,2495,0
|
|
20240913,112100,54216690,2495,2495,2495,2495,1
|
|
20240913,112000,54214195,2490,2490,2490,2490,0
|
|
20240913,111900,54214195,2490,2490,2490,2490,0
|
|
20240913,111800,54214195,2490,2490,2490,2490,100
|
|
20240913,111700,53965195,2495,2495,2495,2495,5
|
|
20240913,111600,53952720,2495,2495,2495,2495,4
|
|
20240913,111500,53942740,2495,2495,2495,2495,8
|
|
20240913,111400,53922780,2495,2495,2495,2495,0
|
|
20240913,111300,53922780,2495,2495,2495,2495,0
|
|
20240913,111200,53922780,2495,2495,2495,2495,2
|
|
20240913,111100,53917790,2495,2495,2495,2495,0
|
|
20240913,111000,53917790,2495,2495,2495,2495,0
|
|
20240913,110900,53917790,2495,2495,2495,2495,157
|
|
20240913,110800,53526075,2480,2480,2480,2480,0
|
|
20240913,110700,53526075,2480,2480,2480,2480,0
|
|
20240913,110600,53526075,2480,2480,2480,2480,0
|
|
20240913,110500,53526075,2480,2480,2480,2480,0
|
|
20240913,110400,53526075,2480,2480,2480,2480,0
|
|
20240913,110300,53526075,2480,2480,2480,2480,1000
|
|
20240913,110200,51046075,2480,2485,2485,2480,152
|
|
20240913,110100,50668840,2495,2495,2495,2495,0
|
|
20240913,110000,50668840,2495,2495,2495,2495,1
|
|
20240913,105900,50666345,2490,2490,2490,2490,0
|
|
20240913,105800,50666345,2490,2490,2490,2490,0
|
|
20240913,105700,50666345,2490,2490,2490,2490,0
|
|
20240913,105600,50666345,2490,2490,2490,2490,0
|
|
20240913,105500,50666345,2490,2490,2490,2490,0
|
|
20240913,105400,50666345,2490,2490,2490,2490,40
|
|
20240913,105300,50566745,2490,2490,2490,2490,0
|
|
20240913,105200,50566745,2490,2490,2490,2490,1
|
|
20240913,105100,50564255,2485,2485,2485,2485,100
|
|
20240913,105000,50315755,2485,2485,2485,2485,180
|
|
20240913,104900,49868455,2485,2485,2485,2485,0
|
|
20240913,104800,49868455,2485,2485,2485,2485,0
|
|
20240913,104700,49868455,2485,2485,2485,2485,1
|
|
20240913,104600,49865970,2475,2485,2485,2475,3
|
|
20240913,104500,49858535,2480,2485,2485,2475,1419
|
|
20240913,104400,46335415,2490,2490,2490,2490,0
|
|
20240913,104300,46335415,2490,2490,2490,2490,0
|
|
20240913,104200,46335415,2490,2495,2495,2490,11
|
|
20240913,104100,46308020,2490,2490,2490,2490,0
|
|
20240913,104000,46308020,2490,2490,2490,2490,0
|
|
20240913,103900,46308020,2490,2490,2490,2490,302
|
|
20240913,103800,45556040,2490,2495,2495,2490,8
|
|
20240913,103700,45536085,2495,2495,2495,2495,0
|
|
20240913,103600,45536085,2495,2495,2495,2495,71
|
|
20240913,103500,45358940,2495,2495,2495,2495,201
|
|
20240913,103400,44857445,2490,2490,2490,2490,0
|
|
20240913,103300,44857445,2490,2490,2490,2490,0
|
|
20240913,103200,44857445,2490,2490,2490,2490,0
|
|
20240913,103100,44857445,2490,2490,2490,2490,18
|
|
20240913,103000,44812625,2490,2490,2490,2490,20
|
|
20240913,102900,44762825,2490,2490,2490,2490,100
|
|
20240913,102800,44513825,2490,2490,2490,2490,0
|
|
20240913,102700,44513825,2490,2490,2490,2490,10
|
|
20240913,102600,44488925,2490,2490,2490,2490,1
|
|
20240913,102500,44486435,2495,2495,2495,2495,0
|
|
20240913,102400,44486435,2495,2495,2495,2495,0
|
|
20240913,102300,44486435,2495,2495,2495,2495,0
|
|
20240913,102200,44486435,2495,2495,2495,2495,100
|
|
20240913,102100,44236935,2495,2495,2495,2495,0
|
|
20240913,102000,44236935,2495,2495,2495,2495,1
|
|
20240913,101900,44234440,2490,2485,2490,2485,85
|
|
20240913,101800,44022850,2490,2490,2490,2490,84
|
|
20240913,101700,43813690,2490,2495,2495,2490,204
|
|
20240913,101600,43304720,2490,2490,2495,2490,102
|
|
20240913,101500,43050715,2495,2495,2495,2495,0
|
|
20240913,101400,43050715,2495,2490,2495,2485,804
|
|
20240913,101300,41049860,2500,2500,2500,2500,0
|
|
20240913,101200,41049860,2500,2500,2500,2500,100
|
|
20240913,101100,40799860,2500,2500,2500,2500,1
|
|
20240913,101000,40797360,2495,2495,2495,2495,0
|
|
20240913,100900,40797360,2495,2495,2495,2495,136
|
|
20240913,100800,40458040,2495,2495,2495,2495,0
|
|
20240913,100700,40458040,2495,2495,2495,2495,0
|
|
20240913,100600,40458040,2495,2500,2500,2495,2
|
|
20240913,100500,40453045,2500,2500,2500,2500,0
|
|
20240913,100400,40453045,2500,2495,2500,2490,499
|
|
20240913,100300,39210485,2495,2495,2495,2495,3
|
|
20240913,100200,39203000,2495,2495,2495,2495,0
|
|
20240913,100100,39203000,2495,2500,2500,2495,523
|
|
20240913,100000,37898050,2500,2505,2510,2500,148
|
|
20240913,095900,37527615,2505,2505,2505,2505,41
|
|
20240913,095800,37424910,2510,2510,2510,2510,1
|
|
20240913,095700,37422400,2505,2505,2505,2505,0
|
|
20240913,095600,37422400,2505,2505,2505,2505,0
|
|
20240913,095500,37422400,2505,2505,2505,2505,0
|
|
20240913,095400,37422400,2505,2505,2505,2505,9
|
|
20240913,095300,37399855,2510,2510,2510,2510,0
|
|
20240913,095200,37399855,2510,2500,2510,2495,74
|
|
20240913,095100,37215060,2495,2515,2515,2495,876
|
|
20240913,095000,35029070,2500,2520,2520,2500,704
|
|
20240913,094900,33268250,2515,2515,2515,2515,2
|
|
20240913,094800,33263220,2515,2515,2515,2515,1
|
|
20240913,094700,33260705,2515,2515,2515,2515,2
|
|
20240913,094600,33255675,2520,2520,2520,2520,0
|
|
20240913,094500,33255675,2520,2520,2520,2520,3
|
|
20240913,094400,33248115,2520,2520,2520,2520,353
|
|
20240913,094300,32358555,2500,2500,2500,2500,6
|
|
20240913,094200,32343555,2520,2520,2520,2520,0
|
|
20240913,094100,32343555,2520,2510,2520,2510,101
|
|
20240913,094000,32089055,2495,2495,2495,2495,0
|
|
20240913,093900,32089055,2495,2510,2510,2495,412
|
|
20240913,093800,31060040,2515,2520,2520,2515,5
|
|
20240913,093700,31047455,2520,2510,2520,2510,50
|
|
20240913,093600,30921845,2510,2510,2510,2510,1
|
|
20240913,093500,30919335,2510,2510,2510,2510,0
|
|
20240913,093400,30919335,2510,2510,2510,2510,1
|
|
20240913,093300,30916825,2495,2510,2510,2495,309
|
|
20240913,093200,30145625,2520,2515,2520,2515,12
|
|
20240913,093100,30115430,2520,2495,2520,2495,705
|
|
20240913,093000,28356330,2520,2505,2520,2505,73
|
|
20240913,092900,28173150,2505,2505,2505,2505,1
|
|
20240913,092800,28170645,2500,2500,2500,2500,424
|
|
20240913,092700,27110645,2500,2500,2500,2500,131
|
|
20240913,092600,26783145,2505,2505,2505,2505,0
|
|
20240913,092500,26783145,2505,2505,2505,2505,0
|
|
20240913,092400,26783145,2505,2505,2505,2505,26
|
|
20240913,092300,26718015,2500,2500,2505,2500,114
|
|
20240913,092200,26433010,2495,2500,2505,2495,192
|
|
20240913,092100,25953955,2495,2505,2505,2495,174
|
|
20240913,092000,25519030,2520,2505,2520,2505,31
|
|
20240913,091900,25441345,2515,2505,2515,2505,1195
|
|
20240913,091800,22435935,2510,2500,2520,2500,30
|
|
20240913,091700,22360905,2510,2510,2510,2510,0
|
|
20240913,091600,22360905,2510,2515,2515,2510,13
|
|
20240913,091500,22328270,2525,2520,2525,2520,2
|
|
20240913,091400,22323225,2520,2520,2520,2520,0
|
|
20240913,091300,22323225,2520,2515,2525,2505,542
|
|
20240913,091200,20961725,2520,2535,2535,2520,77
|
|
20240913,091100,20766680,2515,2525,2525,2515,1680
|
|
20240913,091000,16538025,2540,2540,2540,2540,0
|
|
20240913,090900,16538025,2540,2535,2540,2535,42
|
|
20240913,090800,16431350,2530,2530,2530,2530,2
|
|
20240913,090700,16426290,2540,2540,2540,2540,39
|
|
20240913,090600,16327230,2525,2530,2540,2525,59
|
|
20240913,090500,16177955,2550,2545,2550,2545,56
|
|
20240913,090400,16035430,2550,2550,2550,2550,100
|
|
20240913,090300,15780430,2550,2525,2550,2525,129
|
|
20240913,090200,15452180,2560,2535,2600,2530,5626
|
|
20240913,090100,1111090,2520,2520,2520,2520,306
|
|
20240913,090000,339970,2520,2520,2520,2515,135
|