633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,193000,448161320,2645,2645,2645,2645,2147
|
|
20240912,192900,448161320,2645,2645,2645,2645,0
|
|
20240912,192800,448161320,2645,2645,2645,2645,0
|
|
20240912,192700,448161320,2645,2645,2645,2645,0
|
|
20240912,192600,448161320,2645,2645,2645,2645,0
|
|
20240912,192500,448161320,2645,2645,2645,2645,0
|
|
20240912,192400,448161320,2645,2645,2645,2645,0
|
|
20240912,192300,448161320,2645,2645,2645,2645,0
|
|
20240912,192200,448161320,2645,2645,2645,2645,0
|
|
20240912,192100,448161320,2645,2645,2645,2645,0
|
|
20240912,192000,448161320,2645,2645,2645,2645,0
|
|
20240912,191900,448161320,2645,2645,2645,2645,0
|
|
20240912,191800,448161320,2645,2645,2645,2645,0
|
|
20240912,191700,448161320,2645,2645,2645,2645,0
|
|
20240912,191600,448161320,2645,2645,2645,2645,0
|
|
20240912,191500,448161320,2645,2645,2645,2645,0
|
|
20240912,191400,448161320,2645,2645,2645,2645,0
|
|
20240912,191300,448161320,2645,2645,2645,2645,0
|
|
20240912,191200,448161320,2645,2645,2645,2645,0
|
|
20240912,191100,448161320,2645,2645,2645,2645,0
|
|
20240912,191000,448161320,2645,2645,2645,2645,0
|
|
20240912,190900,448161320,2645,2645,2645,2645,0
|
|
20240912,190800,448161320,2645,2645,2645,2645,0
|
|
20240912,190700,448161320,2645,2645,2645,2645,0
|
|
20240912,190600,448161320,2645,2645,2645,2645,0
|
|
20240912,190500,448161320,2645,2645,2645,2645,0
|
|
20240912,190400,448161320,2645,2645,2645,2645,0
|
|
20240912,190300,448161320,2645,2645,2645,2645,0
|
|
20240912,190200,448161320,2645,2645,2645,2645,0
|
|
20240912,190100,448161320,2645,2645,2645,2645,0
|
|
20240912,190000,448161320,2645,2645,2645,2645,2147
|
|
20240912,185900,448161320,2645,2645,2645,2645,0
|
|
20240912,185800,448161320,2645,2645,2645,2645,0
|
|
20240912,185700,448161320,2645,2645,2645,2645,0
|
|
20240912,185600,448161320,2645,2645,2645,2645,0
|
|
20240912,185500,448161320,2645,2645,2645,2645,0
|
|
20240912,185400,448161320,2645,2645,2645,2645,0
|
|
20240912,185300,448161320,2645,2645,2645,2645,0
|
|
20240912,185200,448161320,2645,2645,2645,2645,0
|
|
20240912,185100,448161320,2645,2645,2645,2645,0
|
|
20240912,185000,448161320,2645,2645,2645,2645,0
|
|
20240912,184900,448161320,2645,2645,2645,2645,0
|
|
20240912,184800,448161320,2645,2645,2645,2645,0
|
|
20240912,184700,448161320,2645,2645,2645,2645,0
|
|
20240912,184600,448161320,2645,2645,2645,2645,0
|
|
20240912,184500,448161320,2645,2645,2645,2645,0
|
|
20240912,184400,448161320,2645,2645,2645,2645,0
|
|
20240912,184300,448161320,2645,2645,2645,2645,0
|
|
20240912,184200,448161320,2645,2645,2645,2645,0
|
|
20240912,184100,448161320,2645,2645,2645,2645,0
|
|
20240912,184000,448161320,2645,2645,2645,2645,0
|
|
20240912,183900,448161320,2645,2645,2645,2645,0
|
|
20240912,183800,448161320,2645,2645,2645,2645,0
|
|
20240912,183700,448161320,2645,2645,2645,2645,0
|
|
20240912,183600,448161320,2645,2645,2645,2645,0
|
|
20240912,183500,448161320,2645,2645,2645,2645,0
|
|
20240912,183400,448161320,2645,2645,2645,2645,0
|
|
20240912,183300,448161320,2645,2645,2645,2645,0
|
|
20240912,183200,448161320,2645,2645,2645,2645,0
|
|
20240912,183100,448161320,2645,2645,2645,2645,0
|
|
20240912,183000,448161320,2645,2645,2645,2645,2147
|
|
20240912,182900,448161320,2645,2645,2645,2645,0
|
|
20240912,182800,448161320,2645,2645,2645,2645,0
|
|
20240912,182700,448161320,2645,2645,2645,2645,0
|
|
20240912,182600,448161320,2645,2645,2645,2645,0
|
|
20240912,182500,448161320,2645,2645,2645,2645,0
|
|
20240912,182400,448161320,2645,2645,2645,2645,0
|
|
20240912,182300,448161320,2645,2645,2645,2645,0
|
|
20240912,182200,448161320,2645,2645,2645,2645,0
|
|
20240912,182100,448161320,2645,2645,2645,2645,0
|
|
20240912,182000,448161320,2645,2645,2645,2645,0
|
|
20240912,181900,448161320,2645,2645,2645,2645,0
|
|
20240912,181800,448161320,2645,2645,2645,2645,0
|
|
20240912,181700,448161320,2645,2645,2645,2645,0
|
|
20240912,181600,448161320,2645,2645,2645,2645,0
|
|
20240912,181500,448161320,2645,2645,2645,2645,0
|
|
20240912,181400,448161320,2645,2645,2645,2645,0
|
|
20240912,181300,448161320,2645,2645,2645,2645,0
|
|
20240912,181200,448161320,2645,2645,2645,2645,0
|
|
20240912,181100,448161320,2645,2645,2645,2645,0
|
|
20240912,181000,448161320,2645,2645,2645,2645,0
|
|
20240912,180900,448161320,2645,2645,2645,2645,0
|
|
20240912,180800,448161320,2645,2645,2645,2645,0
|
|
20240912,180700,448161320,2645,2645,2645,2645,0
|
|
20240912,180600,448161320,2645,2645,2645,2645,0
|
|
20240912,180500,448161320,2645,2645,2645,2645,0
|
|
20240912,180400,448161320,2645,2645,2645,2645,0
|
|
20240912,180300,448161320,2645,2645,2645,2645,0
|
|
20240912,180200,448161320,2645,2645,2645,2645,0
|
|
20240912,180100,448161320,2645,2645,2645,2645,0
|
|
20240912,180000,448161320,2645,2645,2645,2645,2147
|
|
20240912,175900,448161320,2645,2645,2645,2645,0
|
|
20240912,175800,448161320,2645,2645,2645,2645,0
|
|
20240912,175700,448161320,2645,2645,2645,2645,0
|
|
20240912,175600,448161320,2645,2645,2645,2645,0
|
|
20240912,175500,448161320,2645,2645,2645,2645,0
|
|
20240912,175400,448161320,2645,2645,2645,2645,0
|
|
20240912,175300,448161320,2645,2645,2645,2645,0
|
|
20240912,175200,448161320,2645,2645,2645,2645,0
|
|
20240912,175100,448161320,2645,2645,2645,2645,0
|
|
20240912,175000,448161320,2645,2645,2645,2645,0
|
|
20240912,174900,448161320,2645,2645,2645,2645,0
|
|
20240912,174800,448161320,2645,2645,2645,2645,0
|
|
20240912,174700,448161320,2645,2645,2645,2645,0
|
|
20240912,174600,448161320,2645,2645,2645,2645,0
|
|
20240912,174500,448161320,2645,2645,2645,2645,0
|
|
20240912,174400,448161320,2645,2645,2645,2645,0
|
|
20240912,174300,448161320,2645,2645,2645,2645,0
|
|
20240912,174200,448161320,2645,2645,2645,2645,0
|
|
20240912,174100,448161320,2645,2645,2645,2645,0
|
|
20240912,174000,448161320,2645,2645,2645,2645,0
|
|
20240912,173900,448161320,2645,2645,2645,2645,0
|
|
20240912,173800,448161320,2645,2645,2645,2645,0
|
|
20240912,173700,448161320,2645,2645,2645,2645,0
|
|
20240912,173600,448161320,2645,2645,2645,2645,0
|
|
20240912,173500,448161320,2645,2645,2645,2645,0
|
|
20240912,173400,448161320,2645,2645,2645,2645,0
|
|
20240912,173300,448161320,2645,2645,2645,2645,0
|
|
20240912,173200,448161320,2645,2645,2645,2645,0
|
|
20240912,173100,448161320,2645,2645,2645,2645,0
|
|
20240912,173000,448161320,2645,2645,2645,2645,2147
|
|
20240912,172900,448161320,2645,2645,2645,2645,0
|
|
20240912,172800,448161320,2645,2645,2645,2645,0
|
|
20240912,172700,448161320,2645,2645,2645,2645,0
|
|
20240912,172600,448161320,2645,2645,2645,2645,0
|
|
20240912,172500,448161320,2645,2645,2645,2645,0
|
|
20240912,172400,448161320,2645,2645,2645,2645,0
|
|
20240912,172300,448161320,2645,2645,2645,2645,0
|
|
20240912,172200,448161320,2645,2645,2645,2645,0
|
|
20240912,172100,448161320,2645,2645,2645,2645,0
|
|
20240912,172000,448161320,2645,2645,2645,2645,0
|
|
20240912,171900,448161320,2645,2645,2645,2645,0
|
|
20240912,171800,448161320,2645,2645,2645,2645,0
|
|
20240912,171700,448161320,2645,2645,2645,2645,0
|
|
20240912,171600,448161320,2645,2645,2645,2645,0
|
|
20240912,171500,448161320,2645,2645,2645,2645,0
|
|
20240912,171400,448161320,2645,2645,2645,2645,0
|
|
20240912,171300,448161320,2645,2645,2645,2645,0
|
|
20240912,171200,448161320,2645,2645,2645,2645,0
|
|
20240912,171100,448161320,2645,2645,2645,2645,0
|
|
20240912,171000,448161320,2645,2645,2645,2645,0
|
|
20240912,170900,448161320,2645,2645,2645,2645,0
|
|
20240912,170800,448161320,2645,2645,2645,2645,0
|
|
20240912,170700,448161320,2645,2645,2645,2645,0
|
|
20240912,170600,448161320,2645,2645,2645,2645,0
|
|
20240912,170500,448161320,2645,2645,2645,2645,0
|
|
20240912,170400,448161320,2645,2645,2645,2645,0
|
|
20240912,170300,448161320,2645,2645,2645,2645,0
|
|
20240912,170200,448161320,2645,2645,2645,2645,0
|
|
20240912,170100,448161320,2645,2645,2645,2645,0
|
|
20240912,170000,448161320,2645,2645,2645,2645,2147
|
|
20240912,165900,448161320,2645,2645,2645,2645,0
|
|
20240912,165800,448161320,2645,2645,2645,2645,0
|
|
20240912,165700,448161320,2645,2645,2645,2645,0
|
|
20240912,165600,448161320,2645,2645,2645,2645,0
|
|
20240912,165500,448161320,2645,2645,2645,2645,0
|
|
20240912,165400,448161320,2645,2645,2645,2645,0
|
|
20240912,165300,448161320,2645,2645,2645,2645,0
|
|
20240912,165200,448161320,2645,2645,2645,2645,0
|
|
20240912,165100,448161320,2645,2645,2645,2645,0
|
|
20240912,165000,448161320,2645,2645,2645,2645,0
|
|
20240912,164900,448161320,2645,2645,2645,2645,0
|
|
20240912,164800,448161320,2645,2645,2645,2645,0
|
|
20240912,164700,448161320,2645,2645,2645,2645,0
|
|
20240912,164600,448161320,2645,2645,2645,2645,0
|
|
20240912,164500,448161320,2645,2645,2645,2645,0
|
|
20240912,164400,448161320,2645,2645,2645,2645,0
|
|
20240912,164300,448161320,2645,2645,2645,2645,0
|
|
20240912,164200,448161320,2645,2645,2645,2645,0
|
|
20240912,164100,448161320,2645,2645,2645,2645,0
|
|
20240912,164000,448161320,2645,2645,2645,2645,0
|
|
20240912,163900,448161320,2645,2645,2645,2645,0
|
|
20240912,163800,448161320,2645,2645,2645,2645,0
|
|
20240912,163700,448161320,2645,2645,2645,2645,0
|
|
20240912,163600,448161320,2645,2645,2645,2645,0
|
|
20240912,163500,448161320,2645,2645,2645,2645,0
|
|
20240912,163400,448161320,2645,2645,2645,2645,0
|
|
20240912,163300,448161320,2645,2645,2645,2645,0
|
|
20240912,163200,448161320,2645,2645,2645,2645,0
|
|
20240912,163100,448161320,2645,2645,2645,2645,0
|
|
20240912,163000,448161320,2645,2645,2645,2645,2147
|
|
20240912,162900,448161320,2645,2645,2645,2645,0
|
|
20240912,162800,448161320,2645,2645,2645,2645,0
|
|
20240912,162700,448161320,2645,2645,2645,2645,0
|
|
20240912,162600,448161320,2645,2645,2645,2645,0
|
|
20240912,162500,448161320,2645,2645,2645,2645,0
|
|
20240912,162400,448161320,2645,2645,2645,2645,0
|
|
20240912,162300,448161320,2645,2645,2645,2645,0
|
|
20240912,162200,448161320,2645,2645,2645,2645,0
|
|
20240912,162100,448161320,2645,2645,2645,2645,0
|
|
20240912,162000,448161320,2645,2645,2645,2645,0
|
|
20240912,161900,448161320,2645,2645,2645,2645,0
|
|
20240912,161800,448161320,2645,2645,2645,2645,0
|
|
20240912,161700,448161320,2645,2645,2645,2645,0
|
|
20240912,161600,448161320,2645,2645,2645,2645,0
|
|
20240912,161500,448161320,2645,2645,2645,2645,0
|
|
20240912,161400,448161320,2645,2645,2645,2645,0
|
|
20240912,161300,448161320,2645,2645,2645,2645,0
|
|
20240912,161200,448161320,2645,2645,2645,2645,0
|
|
20240912,161100,448161320,2645,2645,2645,2645,0
|
|
20240912,161000,448161320,2645,2645,2645,2645,0
|
|
20240912,160900,448161320,2645,2645,2645,2645,0
|
|
20240912,160800,448161320,2645,2645,2645,2645,0
|
|
20240912,160700,448161320,2645,2645,2645,2645,0
|
|
20240912,160600,448161320,2645,2645,2645,2645,0
|
|
20240912,160500,448161320,2645,2645,2645,2645,0
|
|
20240912,160400,448161320,2645,2645,2645,2645,0
|
|
20240912,160300,448161320,2645,2645,2645,2645,0
|
|
20240912,160200,448161320,2645,2645,2645,2645,0
|
|
20240912,160100,448161320,2645,2645,2645,2645,0
|
|
20240912,160000,448161320,2645,2645,2645,2645,2147
|
|
20240912,155900,448161320,2645,2645,2645,2645,0
|
|
20240912,155800,448161320,2645,2645,2645,2645,0
|
|
20240912,155700,448161320,2645,2645,2645,2645,0
|
|
20240912,155600,448161320,2645,2645,2645,2645,0
|
|
20240912,155500,448161320,2645,2645,2645,2645,0
|
|
20240912,155400,448161320,2645,2645,2645,2645,0
|
|
20240912,155300,448161320,2645,2645,2645,2645,0
|
|
20240912,155200,448161320,2645,2645,2645,2645,0
|
|
20240912,155100,448161320,2645,2645,2645,2645,0
|
|
20240912,155000,448161320,2645,2645,2645,2645,0
|
|
20240912,154900,448161320,2645,2645,2645,2645,0
|
|
20240912,154800,448161320,2645,2645,2645,2645,0
|
|
20240912,154700,448161320,2645,2645,2645,2645,0
|
|
20240912,154600,448161320,2645,2645,2645,2645,0
|
|
20240912,154500,448161320,2645,2645,2645,2645,0
|
|
20240912,154400,448161320,2645,2645,2645,2645,0
|
|
20240912,154300,448161320,2645,2645,2645,2645,0
|
|
20240912,154200,448161320,2645,2645,2645,2645,0
|
|
20240912,154100,448161320,2645,2645,2645,2645,0
|
|
20240912,154000,448161320,2645,2645,2645,2645,0
|
|
20240912,153900,448161320,2645,2645,2645,2645,0
|
|
20240912,153800,448161320,2645,2645,2645,2645,0
|
|
20240912,153700,448161320,2645,2645,2645,2645,0
|
|
20240912,153600,448161320,2645,2645,2645,2645,0
|
|
20240912,153500,448161320,2645,2645,2645,2645,0
|
|
20240912,153400,448161320,2645,2645,2645,2645,0
|
|
20240912,153300,448161320,2645,2645,2645,2645,0
|
|
20240912,153200,448161320,2645,2645,2645,2645,0
|
|
20240912,153100,448161320,2645,2645,2645,2645,0
|
|
20240912,153000,448161320,2645,2645,2645,2645,4294
|
|
20240912,152900,442482505,2655,2655,2655,2655,0
|
|
20240912,152800,442482505,2655,2655,2655,2655,0
|
|
20240912,152700,442482505,2655,2655,2655,2655,0
|
|
20240912,152600,442482505,2655,2655,2655,2655,0
|
|
20240912,152500,442482505,2655,2655,2655,2655,0
|
|
20240912,152400,442482505,2655,2655,2655,2655,0
|
|
20240912,152300,442482505,2655,2655,2655,2655,0
|
|
20240912,152200,442482505,2655,2655,2655,2655,0
|
|
20240912,152100,442482505,2655,2655,2655,2655,0
|
|
20240912,152000,442482505,2655,2655,2655,2655,0
|
|
20240912,151900,442482505,2655,2655,2655,2655,116
|
|
20240912,151800,442174525,2665,2665,2665,2665,0
|
|
20240912,151700,442174525,2665,2660,2665,2655,336
|
|
20240912,151600,441281940,2665,2665,2665,2665,1
|
|
20240912,151500,441279275,2665,2660,2665,2660,13
|
|
20240912,151400,441244635,2665,2655,2665,2655,1002
|
|
20240912,151300,438577230,2660,2660,2660,2660,1
|
|
20240912,151200,438574570,2660,2655,2660,2655,100
|
|
20240912,151100,438308575,2660,2660,2660,2660,504
|
|
20240912,151000,436967935,2665,2665,2665,2665,1
|
|
20240912,150900,436965270,2665,2660,2665,2660,110
|
|
20240912,150800,436672465,2660,2660,2660,2660,0
|
|
20240912,150700,436672465,2660,2660,2660,2660,1
|
|
20240912,150600,436669805,2665,2665,2665,2665,0
|
|
20240912,150500,436669805,2665,2655,2665,2655,458
|
|
20240912,150400,435452400,2655,2650,2655,2640,1461
|
|
20240912,150300,431574415,2650,2655,2655,2650,1718
|
|
20240912,150200,427021710,2640,2640,2640,2640,1084
|
|
20240912,150100,424159950,2660,2640,2660,2640,14
|
|
20240912,150000,424122915,2640,2655,2660,2640,60
|
|
20240912,145900,423964265,2660,2660,2660,2660,0
|
|
20240912,145800,423964265,2660,2660,2660,2660,1
|
|
20240912,145700,423961605,2645,2645,2645,2645,2
|
|
20240912,145600,423956315,2655,2660,2660,2655,1551
|
|
20240912,145500,419838405,2665,2665,2665,2665,0
|
|
20240912,145400,419838405,2665,2665,2665,2640,3086
|
|
20240912,145300,411663665,2670,2670,2670,2670,0
|
|
20240912,145200,411663665,2670,2670,2670,2670,1
|
|
20240912,145100,411660995,2655,2665,2665,2655,7001
|
|
20240912,145000,393073325,2670,2655,2670,2655,3
|
|
20240912,144900,393065335,2670,2670,2670,2670,14
|
|
20240912,144800,393027955,2670,2670,2670,2665,1850
|
|
20240912,144700,388092425,2670,2660,2670,2660,16
|
|
20240912,144600,388049855,2670,2670,2670,2670,4
|
|
20240912,144500,388039175,2670,2665,2670,2655,5933
|
|
20240912,144400,372246295,2670,2670,2670,2670,0
|
|
20240912,144300,372246295,2670,2670,2670,2670,101
|
|
20240912,144200,371976625,2660,2660,2660,2660,4091
|
|
20240912,144100,361094565,2670,2665,2670,2665,2
|
|
20240912,144000,361089230,2670,2665,2670,2665,373
|
|
20240912,143900,360095175,2665,2665,2665,2665,387
|
|
20240912,143800,359063820,2665,2665,2670,2665,102
|
|
20240912,143700,358791985,2670,2670,2670,2670,5
|
|
20240912,143600,358778635,2670,2670,2670,2670,0
|
|
20240912,143500,358778635,2670,2670,2670,2670,1
|
|
20240912,143400,358775965,2670,2670,2670,2670,0
|
|
20240912,143300,358775965,2670,2660,2670,2660,370
|
|
20240912,143200,357790815,2670,2675,2675,2670,143
|
|
20240912,143100,357408435,2675,2665,2675,2660,3733
|
|
20240912,143000,347433095,2680,2680,2680,2680,30
|
|
20240912,142900,347352695,2685,2680,2685,2680,148
|
|
20240912,142800,346955505,2685,2655,2685,2655,12561
|
|
20240912,142700,313485215,2650,2650,2650,2650,1
|
|
20240912,142600,313482565,2650,2650,2650,2650,0
|
|
20240912,142500,313482565,2650,2650,2650,2650,0
|
|
20240912,142400,313482565,2650,2650,2650,2650,0
|
|
20240912,142300,313482565,2650,2650,2650,2650,0
|
|
20240912,142200,313482565,2650,2650,2650,2650,100
|
|
20240912,142100,313217565,2655,2655,2655,2655,0
|
|
20240912,142000,313217565,2655,2655,2655,2655,0
|
|
20240912,141900,313217565,2655,2660,2660,2655,2
|
|
20240912,141800,313212250,2655,2655,2655,2655,1307
|
|
20240912,141700,309742165,2650,2650,2650,2650,1
|
|
20240912,141600,309739515,2655,2655,2655,2655,2
|
|
20240912,141500,309734205,2645,2645,2645,2645,52
|
|
20240912,141400,309596665,2645,2645,2645,2645,870
|
|
20240912,141300,307295515,2655,2655,2655,2655,18
|
|
20240912,141200,307247725,2655,2655,2655,2655,0
|
|
20240912,141100,307247725,2655,2655,2655,2655,0
|
|
20240912,141000,307247725,2655,2655,2655,2655,0
|
|
20240912,140900,307247725,2655,2655,2655,2655,5
|
|
20240912,140800,307234450,2650,2650,2650,2650,712
|
|
20240912,140700,305347650,2650,2650,2650,2650,0
|
|
20240912,140600,305347650,2650,2650,2650,2650,0
|
|
20240912,140500,305347650,2650,2650,2650,2650,0
|
|
20240912,140400,305347650,2650,2650,2650,2650,0
|
|
20240912,140300,305347650,2650,2650,2650,2650,0
|
|
20240912,140200,305347650,2650,2650,2650,2650,38
|
|
20240912,140100,305246950,2655,2655,2655,2655,0
|
|
20240912,140000,305246950,2655,2655,2655,2655,0
|
|
20240912,135900,305246950,2655,2655,2655,2655,0
|
|
20240912,135800,305246950,2655,2650,2655,2650,31
|
|
20240912,135700,305164795,2655,2645,2655,2645,79
|
|
20240912,135600,304955810,2645,2645,2645,2645,1
|
|
20240912,135500,304953165,2650,2650,2650,2650,99
|
|
20240912,135400,304690815,2650,2650,2650,2650,1
|
|
20240912,135300,304688165,2655,2655,2655,2655,0
|
|
20240912,135200,304688165,2655,2655,2655,2655,0
|
|
20240912,135100,304688165,2655,2655,2655,2655,0
|
|
20240912,135000,304688165,2655,2655,2655,2655,0
|
|
20240912,134900,304688165,2655,2655,2655,2655,0
|
|
20240912,134800,304688165,2655,2655,2655,2655,0
|
|
20240912,134700,304688165,2655,2655,2655,2655,0
|
|
20240912,134600,304688165,2655,2655,2655,2655,10
|
|
20240912,134500,304661615,2650,2645,2650,2645,169
|
|
20240912,134400,304213770,2645,2645,2645,2645,0
|
|
20240912,134300,304213770,2645,2645,2645,2645,550
|
|
20240912,134200,302759020,2645,2645,2645,2645,0
|
|
20240912,134100,302759020,2645,2645,2645,2645,1026
|
|
20240912,134000,300045250,2650,2650,2650,2650,0
|
|
20240912,133900,300045250,2650,2650,2650,2650,0
|
|
20240912,133800,300045250,2650,2650,2650,2650,0
|
|
20240912,133700,300045250,2650,2650,2650,2650,0
|
|
20240912,133600,300045250,2650,2645,2650,2645,2
|
|
20240912,133500,300039955,2645,2645,2645,2645,0
|
|
20240912,133400,300039955,2645,2645,2645,2645,500
|
|
20240912,133300,298717455,2645,2645,2645,2645,399
|
|
20240912,133200,297662100,2650,2650,2650,2650,0
|
|
20240912,133100,297662100,2650,2650,2650,2650,156
|
|
20240912,133000,297248700,2650,2650,2650,2650,1
|
|
20240912,132900,297246050,2645,2645,2645,2645,419
|
|
20240912,132800,296137795,2650,2650,2650,2650,0
|
|
20240912,132700,296137795,2650,2645,2650,2645,600
|
|
20240912,132600,294550760,2630,2630,2630,2630,300
|
|
20240912,132500,293761760,2645,2645,2645,2645,1
|
|
20240912,132400,293759115,2640,2640,2640,2625,1252
|
|
20240912,132300,290462355,2650,2650,2650,2650,0
|
|
20240912,132200,290462355,2650,2650,2650,2650,0
|
|
20240912,132100,290462355,2650,2650,2650,2650,0
|
|
20240912,132000,290462355,2650,2650,2650,2650,0
|
|
20240912,131900,290462355,2650,2650,2650,2650,0
|
|
20240912,131800,290462355,2650,2650,2650,2650,0
|
|
20240912,131700,290462355,2650,2650,2650,2650,1
|
|
20240912,131600,290459705,2650,2650,2650,2650,0
|
|
20240912,131500,290459705,2650,2650,2650,2650,1
|
|
20240912,131400,290457055,2650,2650,2650,2650,0
|
|
20240912,131300,290457055,2650,2640,2650,2635,91
|
|
20240912,131200,290216975,2650,2650,2650,2650,1
|
|
20240912,131100,290214325,2640,2640,2640,2640,0
|
|
20240912,131000,290214325,2640,2640,2640,2640,40
|
|
20240912,130900,290108725,2650,2650,2650,2650,50
|
|
20240912,130800,289976225,2650,2650,2650,2640,302
|
|
20240912,130700,289178925,2645,2645,2645,2645,252
|
|
20240912,130600,288512385,2640,2640,2640,2640,1
|
|
20240912,130500,288509745,2645,2645,2645,2645,0
|
|
20240912,130400,288509745,2645,2645,2645,2645,1
|
|
20240912,130300,288507100,2645,2645,2645,2645,0
|
|
20240912,130200,288507100,2645,2645,2645,2645,0
|
|
20240912,130100,288507100,2645,2645,2645,2645,50
|
|
20240912,130000,288374850,2645,2645,2645,2645,0
|
|
20240912,125900,288374850,2645,2645,2645,2645,21
|
|
20240912,125800,288319305,2645,2645,2645,2645,250
|
|
20240912,125700,287658055,2645,2645,2645,2645,0
|
|
20240912,125600,287658055,2645,2650,2650,2645,301
|
|
20240912,125500,286861305,2650,2650,2650,2650,1
|
|
20240912,125400,286858655,2650,2650,2650,2650,0
|
|
20240912,125300,286858655,2650,2650,2650,2650,0
|
|
20240912,125200,286858655,2650,2650,2650,2650,0
|
|
20240912,125100,286858655,2650,2650,2650,2650,0
|
|
20240912,125000,286858655,2650,2650,2650,2650,1
|
|
20240912,124900,286856005,2645,2650,2650,2645,786
|
|
20240912,124800,284775260,2640,2640,2640,2640,0
|
|
20240912,124700,284775260,2640,2640,2640,2640,0
|
|
20240912,124600,284775260,2640,2640,2640,2640,0
|
|
20240912,124500,284775260,2640,2640,2640,2640,0
|
|
20240912,124400,284775260,2640,2645,2645,2640,160
|
|
20240912,124300,284352845,2645,2645,2645,2645,0
|
|
20240912,124200,284352845,2645,2645,2645,2645,0
|
|
20240912,124100,284352845,2645,2645,2645,2645,0
|
|
20240912,124000,284352845,2645,2645,2645,2645,400
|
|
20240912,123900,283294845,2645,2645,2645,2645,0
|
|
20240912,123800,283294845,2645,2645,2645,2645,0
|
|
20240912,123700,283294845,2645,2645,2645,2645,1
|
|
20240912,123600,283292200,2650,2650,2650,2650,2
|
|
20240912,123500,283286900,2655,2655,2660,2655,2196
|
|
20240912,123400,277455520,2655,2655,2655,2655,0
|
|
20240912,123300,277455520,2655,2655,2655,2655,4
|
|
20240912,123200,277444900,2655,2645,2655,2645,2549
|
|
20240912,123100,270681875,2650,2650,2650,2650,0
|
|
20240912,123000,270681875,2650,2650,2650,2650,1
|
|
20240912,122900,270679225,2655,2655,2655,2655,51
|
|
20240912,122800,270543820,2655,2650,2655,2650,100
|
|
20240912,122700,270278635,2650,2650,2650,2650,380
|
|
20240912,122600,269271635,2645,2650,2650,2645,1733
|
|
20240912,122500,264679190,2650,2645,2650,2645,3061
|
|
20240912,122400,256582840,2640,2625,2640,2625,36796
|
|
20240912,122300,159802640,2625,2625,2625,2625,195
|
|
20240912,122200,159290765,2620,2620,2625,2620,697
|
|
20240912,122100,157463645,2620,2630,2630,2620,11
|
|
20240912,122000,157434725,2630,2630,2630,2630,786
|
|
20240912,121900,155367545,2630,2625,2630,2625,1226
|
|
20240912,121800,152144295,2630,2630,2630,2630,0
|
|
20240912,121700,152144295,2630,2630,2630,2630,0
|
|
20240912,121600,152144295,2630,2630,2630,2630,1
|
|
20240912,121500,152141665,2615,2615,2615,2615,2
|
|
20240912,121400,152136435,2630,2620,2630,2615,293
|
|
20240912,121300,151366970,2630,2630,2630,2630,0
|
|
20240912,121200,151366970,2630,2630,2630,2630,0
|
|
20240912,121100,151366970,2630,2630,2630,2630,9
|
|
20240912,121000,151343300,2630,2630,2630,2630,0
|
|
20240912,120900,151343300,2630,2630,2630,2630,0
|
|
20240912,120800,151343300,2630,2630,2630,2630,0
|
|
20240912,120700,151343300,2630,2630,2630,2630,0
|
|
20240912,120600,151343300,2630,2630,2630,2630,11
|
|
20240912,120500,151314370,2615,2615,2615,2615,0
|
|
20240912,120400,151314370,2615,2615,2635,2615,602
|
|
20240912,120300,149731110,2630,2625,2630,2625,50
|
|
20240912,120200,149599740,2620,2620,2620,2620,2143
|
|
20240912,120100,143985080,2625,2625,2625,2625,0
|
|
20240912,120000,143985080,2625,2625,2625,2625,0
|
|
20240912,115900,143985080,2625,2625,2625,2625,0
|
|
20240912,115800,143985080,2625,2625,2625,2625,257
|
|
20240912,115700,143310455,2625,2625,2625,2625,58
|
|
20240912,115600,143158205,2625,2625,2625,2625,0
|
|
20240912,115500,143158205,2625,2625,2625,2625,0
|
|
20240912,115400,143158205,2625,2625,2625,2625,0
|
|
20240912,115300,143158205,2625,2625,2625,2625,0
|
|
20240912,115200,143158205,2625,2625,2625,2625,10
|
|
20240912,115100,143131955,2625,2625,2625,2625,0
|
|
20240912,115000,143131955,2625,2625,2625,2625,50
|
|
20240912,114900,143000705,2625,2625,2625,2625,0
|
|
20240912,114800,143000705,2625,2625,2625,2625,0
|
|
20240912,114700,143000705,2625,2620,2630,2620,1833
|
|
20240912,114600,138193110,2625,2625,2625,2625,0
|
|
20240912,114500,138193110,2625,2625,2625,2625,0
|
|
20240912,114400,138193110,2625,2610,2625,2610,689
|
|
20240912,114300,136388805,2610,2610,2610,2600,2125
|
|
20240912,114200,130858380,2625,2625,2625,2625,1
|
|
20240912,114100,130855755,2620,2620,2620,2605,1512
|
|
20240912,114000,126900275,2630,2630,2630,2630,0
|
|
20240912,113900,126900275,2630,2630,2630,2630,0
|
|
20240912,113800,126900275,2630,2630,2630,2630,1
|
|
20240912,113700,126897645,2620,2620,2620,2620,0
|
|
20240912,113600,126897645,2620,2620,2620,2620,7
|
|
20240912,113500,126879305,2625,2625,2625,2625,2
|
|
20240912,113400,126874055,2630,2630,2630,2630,0
|
|
20240912,113300,126874055,2630,2630,2630,2630,0
|
|
20240912,113200,126874055,2630,2630,2630,2630,0
|
|
20240912,113100,126874055,2630,2630,2630,2630,0
|
|
20240912,113000,126874055,2630,2630,2630,2630,0
|
|
20240912,112900,126874055,2630,2630,2630,2630,0
|
|
20240912,112800,126874055,2630,2630,2630,2630,0
|
|
20240912,112700,126874055,2630,2630,2630,2630,0
|
|
20240912,112600,126874055,2630,2630,2630,2630,0
|
|
20240912,112500,126874055,2630,2630,2630,2630,13
|
|
20240912,112400,126839865,2630,2630,2630,2630,0
|
|
20240912,112300,126839865,2630,2630,2630,2630,0
|
|
20240912,112200,126839865,2630,2630,2630,2630,0
|
|
20240912,112100,126839865,2630,2630,2630,2630,0
|
|
20240912,112000,126839865,2630,2630,2630,2630,0
|
|
20240912,111900,126839865,2630,2630,2630,2630,0
|
|
20240912,111800,126839865,2630,2630,2630,2630,45
|
|
20240912,111700,126721515,2630,2630,2630,2630,0
|
|
20240912,111600,126721515,2630,2630,2630,2630,0
|
|
20240912,111500,126721515,2630,2630,2630,2630,11
|
|
20240912,111400,126692585,2625,2625,2625,2625,600
|
|
20240912,111300,125117585,2635,2630,2635,2630,371
|
|
20240912,111200,124141850,2630,2630,2630,2630,630
|
|
20240912,111100,122484950,2630,2630,2630,2630,0
|
|
20240912,111000,122484950,2630,2620,2630,2620,41
|
|
20240912,110900,122377130,2635,2635,2635,2635,0
|
|
20240912,110800,122377130,2635,2620,2635,2620,3283
|
|
20240912,110700,113755215,2625,2625,2625,2625,0
|
|
20240912,110600,113755215,2625,2625,2625,2625,0
|
|
20240912,110500,113755215,2625,2625,2625,2625,2
|
|
20240912,110400,113749965,2625,2625,2625,2625,0
|
|
20240912,110300,113749965,2625,2625,2625,2625,100
|
|
20240912,110200,113487465,2625,2625,2625,2625,0
|
|
20240912,110100,113487465,2625,2625,2625,2625,0
|
|
20240912,110000,113487465,2625,2625,2625,2625,0
|
|
20240912,105900,113487465,2625,2625,2625,2625,0
|
|
20240912,105800,113487465,2625,2610,2625,2600,5276
|
|
20240912,105700,99733305,2625,2620,2625,2610,300
|
|
20240912,105600,98950275,2625,2625,2625,2625,0
|
|
20240912,105500,98950275,2625,2625,2625,2625,0
|
|
20240912,105400,98950275,2625,2625,2625,2625,0
|
|
20240912,105300,98950275,2625,2625,2625,2625,43
|
|
20240912,105200,98837400,2625,2625,2625,2625,0
|
|
20240912,105100,98837400,2625,2625,2625,2625,0
|
|
20240912,105000,98837400,2625,2625,2625,2625,1
|
|
20240912,104900,98834775,2625,2625,2625,2625,1
|
|
20240912,104800,98832150,2625,2625,2625,2625,0
|
|
20240912,104700,98832150,2625,2630,2630,2625,25
|
|
20240912,104600,98766405,2635,2635,2635,2635,0
|
|
20240912,104500,98766405,2635,2635,2635,2635,0
|
|
20240912,104400,98766405,2635,2635,2635,2635,1
|
|
20240912,104300,98763770,2635,2635,2635,2635,4
|
|
20240912,104200,98753230,2635,2625,2635,2625,1195
|
|
20240912,104100,95612850,2625,2625,2625,2625,0
|
|
20240912,104000,95612850,2625,2620,2625,2620,15
|
|
20240912,103900,95573545,2615,2615,2615,2615,100
|
|
20240912,103800,95312045,2610,2610,2610,2610,0
|
|
20240912,103700,95312045,2610,2610,2610,2610,38
|
|
20240912,103600,95212865,2620,2620,2620,2620,1
|
|
20240912,103500,95210245,2610,2610,2610,2610,100
|
|
20240912,103400,94949245,2625,2625,2625,2625,0
|
|
20240912,103300,94949245,2625,2625,2625,2625,0
|
|
20240912,103200,94949245,2625,2625,2625,2625,0
|
|
20240912,103100,94949245,2625,2625,2625,2625,0
|
|
20240912,103000,94949245,2625,2625,2625,2625,0
|
|
20240912,102900,94949245,2625,2625,2625,2625,0
|
|
20240912,102800,94949245,2625,2625,2625,2625,0
|
|
20240912,102700,94949245,2625,2625,2625,2625,1
|
|
20240912,102600,94946620,2620,2620,2620,2620,7
|
|
20240912,102500,94928280,2625,2625,2625,2625,1
|
|
20240912,102400,94925655,2625,2620,2625,2620,2065
|
|
20240912,102300,89511330,2625,2625,2625,2625,230
|
|
20240912,102200,88907580,2630,2630,2630,2630,0
|
|
20240912,102100,88907580,2630,2630,2630,2630,0
|
|
20240912,102000,88907580,2630,2630,2630,2630,0
|
|
20240912,101900,88907580,2630,2630,2630,2630,0
|
|
20240912,101800,88907580,2630,2630,2630,2630,0
|
|
20240912,101700,88907580,2630,2630,2630,2630,0
|
|
20240912,101600,88907580,2630,2630,2630,2630,0
|
|
20240912,101500,88907580,2630,2620,2630,2610,724
|
|
20240912,101400,87016510,2630,2630,2630,2630,1
|
|
20240912,101300,87013880,2620,2620,2620,2620,0
|
|
20240912,101200,87013880,2620,2620,2635,2620,40
|
|
20240912,101100,86908875,2630,2630,2630,2630,1
|
|
20240912,101000,86906245,2635,2635,2635,2635,0
|
|
20240912,100900,86906245,2635,2635,2635,2635,0
|
|
20240912,100800,86906245,2635,2635,2635,2635,14
|
|
20240912,100700,86869355,2620,2620,2620,2620,0
|
|
20240912,100600,86869355,2620,2620,2620,2620,0
|
|
20240912,100500,86869355,2620,2620,2620,2620,0
|
|
20240912,100400,86869355,2620,2635,2635,2620,111
|
|
20240912,100300,86578520,2635,2635,2635,2635,0
|
|
20240912,100200,86578520,2635,2635,2635,2635,0
|
|
20240912,100100,86578520,2635,2635,2635,2635,0
|
|
20240912,100000,86578520,2635,2635,2635,2635,0
|
|
20240912,095900,86578520,2635,2635,2635,2635,1
|
|
20240912,095800,86575885,2625,2625,2625,2625,0
|
|
20240912,095700,86575885,2625,2625,2625,2625,0
|
|
20240912,095600,86575885,2625,2625,2625,2625,3606
|
|
20240912,095500,77110135,2635,2635,2635,2635,0
|
|
20240912,095400,77110135,2635,2635,2635,2635,0
|
|
20240912,095300,77110135,2635,2640,2640,2635,213
|
|
20240912,095200,76548865,2640,2640,2640,2640,1
|
|
20240912,095100,76546225,2645,2635,2645,2635,51
|
|
20240912,095000,76411340,2645,2645,2645,2645,22
|
|
20240912,094900,76353150,2640,2640,2640,2640,0
|
|
20240912,094800,76353150,2640,2640,2640,2640,559
|
|
20240912,094700,74877390,2635,2635,2640,2635,287
|
|
20240912,094600,74120710,2635,2635,2635,2635,0
|
|
20240912,094500,74120710,2635,2640,2640,2635,29
|
|
20240912,094400,74044245,2640,2640,2640,2640,0
|
|
20240912,094300,74044245,2640,2640,2640,2640,50
|
|
20240912,094200,73912245,2640,2640,2640,2640,0
|
|
20240912,094100,73912245,2640,2640,2640,2640,0
|
|
20240912,094000,73912245,2640,2640,2640,2640,492
|
|
20240912,093900,72613365,2625,2640,2640,2625,57
|
|
20240912,093800,72463035,2640,2645,2645,2640,1521
|
|
20240912,093700,68447590,2645,2645,2645,2645,0
|
|
20240912,093600,68447590,2645,2640,2645,2640,831
|
|
20240912,093500,66251300,2640,2635,2640,2635,913
|
|
20240912,093400,63845045,2635,2635,2635,2635,0
|
|
20240912,093300,63845045,2635,2635,2635,2635,0
|
|
20240912,093200,63845045,2635,2635,2635,2635,456
|
|
20240912,093100,62643485,2635,2635,2635,2635,0
|
|
20240912,093000,62643485,2635,2630,2635,2630,773
|
|
20240912,092900,60606780,2625,2625,2625,2625,848
|
|
20240912,092800,58380780,2630,2630,2630,2630,30
|
|
20240912,092700,58301880,2635,2635,2635,2635,0
|
|
20240912,092600,58301880,2635,2635,2635,2635,1
|
|
20240912,092500,58299245,2635,2635,2635,2635,13
|
|
20240912,092400,58264990,2625,2625,2625,2625,2
|
|
20240912,092300,58259740,2635,2635,2635,2635,0
|
|
20240912,092200,58259740,2635,2635,2635,2635,1
|
|
20240912,092100,58257105,2635,2635,2635,2635,1
|
|
20240912,092000,58254470,2625,2640,2640,2625,87
|
|
20240912,091900,58025915,2635,2635,2635,2630,2865
|
|
20240912,091800,50485705,2635,2625,2635,2625,14
|
|
20240912,091700,50448835,2640,2625,2640,2625,1534
|
|
20240912,091600,46412710,2630,2630,2630,2630,0
|
|
20240912,091500,46412710,2630,2630,2630,2630,12
|
|
20240912,091400,46381150,2625,2625,2625,2625,850
|
|
20240912,091300,44149900,2625,2625,2625,2625,1
|
|
20240912,091200,44147275,2630,2630,2630,2630,0
|
|
20240912,091100,44147275,2630,2620,2630,2620,2195
|
|
20240912,091000,38386995,2625,2625,2625,2625,0
|
|
20240912,090900,38386995,2625,2625,2625,2625,1
|
|
20240912,090800,38384370,2625,2625,2625,2625,0
|
|
20240912,090700,38384370,2625,2605,2625,2605,436
|
|
20240912,090600,37244160,2605,2605,2610,2605,1236
|
|
20240912,090500,34021725,2600,2590,2605,2575,2306
|
|
20240912,090400,28066690,2610,2610,2610,2610,0
|
|
20240912,090300,28066690,2610,2600,2610,2585,1171
|
|
20240912,090200,25035480,2615,2620,2620,2600,94
|
|
20240912,090100,24790430,2605,2605,2605,2605,1343
|
|
20240912,090000,21291915,2605,2605,2625,2600,8117
|