649 lines
29 KiB
CSV
649 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194600,5293885,2230,2230,2230,2230,2
|
|
20240913,194500,5293885,2230,2230,2230,2230,0
|
|
20240913,194400,5293885,2230,2230,2230,2230,0
|
|
20240913,194300,5293885,2230,2230,2230,2230,0
|
|
20240913,194200,5293885,2230,2230,2230,2230,0
|
|
20240913,194100,5293885,2230,2230,2230,2230,0
|
|
20240913,194000,5293885,2230,2230,2230,2230,0
|
|
20240913,193900,5293885,2230,2230,2230,2230,0
|
|
20240913,193800,5293885,2230,2230,2230,2230,0
|
|
20240913,193700,5293885,2230,2230,2230,2230,0
|
|
20240913,193600,5293885,2230,2230,2230,2230,0
|
|
20240913,193500,5293885,2230,2230,2230,2230,0
|
|
20240913,193400,5293885,2230,2230,2230,2230,0
|
|
20240913,193300,5293885,2230,2230,2230,2230,0
|
|
20240913,193200,5293885,2230,2230,2230,2230,0
|
|
20240913,193100,5293885,2230,2230,2230,2230,0
|
|
20240913,193000,5293885,2230,2230,2230,2230,0
|
|
20240913,192900,5293885,2230,2230,2230,2230,0
|
|
20240913,192800,5293885,2230,2230,2230,2230,0
|
|
20240913,192700,5293885,2230,2230,2230,2230,0
|
|
20240913,192600,5293885,2230,2230,2230,2230,0
|
|
20240913,192500,5293885,2230,2230,2230,2230,0
|
|
20240913,192400,5293885,2230,2230,2230,2230,0
|
|
20240913,192300,5293885,2230,2230,2230,2230,0
|
|
20240913,192200,5293885,2230,2230,2230,2230,0
|
|
20240913,192100,5293885,2230,2230,2230,2230,0
|
|
20240913,192000,5293885,2230,2230,2230,2230,0
|
|
20240913,191900,5293885,2230,2230,2230,2230,0
|
|
20240913,191800,5293885,2230,2230,2230,2230,0
|
|
20240913,191700,5293885,2230,2230,2230,2230,0
|
|
20240913,191600,5293885,2230,2230,2230,2230,2
|
|
20240913,191500,5293885,2230,2230,2230,2230,0
|
|
20240913,191400,5293885,2230,2230,2230,2230,0
|
|
20240913,191300,5293885,2230,2230,2230,2230,0
|
|
20240913,191200,5293885,2230,2230,2230,2230,0
|
|
20240913,191100,5293885,2230,2230,2230,2230,0
|
|
20240913,191000,5293885,2230,2230,2230,2230,0
|
|
20240913,190900,5293885,2230,2230,2230,2230,0
|
|
20240913,190800,5293885,2230,2230,2230,2230,0
|
|
20240913,190700,5293885,2230,2230,2230,2230,0
|
|
20240913,190600,5293885,2230,2230,2230,2230,0
|
|
20240913,190500,5293885,2230,2230,2230,2230,0
|
|
20240913,190400,5293885,2230,2230,2230,2230,0
|
|
20240913,190300,5293885,2230,2230,2230,2230,0
|
|
20240913,190200,5293885,2230,2230,2230,2230,0
|
|
20240913,190100,5293885,2230,2230,2230,2230,0
|
|
20240913,190000,5293885,2230,2230,2230,2230,0
|
|
20240913,185900,5293885,2230,2230,2230,2230,0
|
|
20240913,185800,5293885,2230,2230,2230,2230,0
|
|
20240913,185700,5293885,2230,2230,2230,2230,0
|
|
20240913,185600,5293885,2230,2230,2230,2230,0
|
|
20240913,185500,5293885,2230,2230,2230,2230,0
|
|
20240913,185400,5293885,2230,2230,2230,2230,0
|
|
20240913,185300,5293885,2230,2230,2230,2230,0
|
|
20240913,185200,5293885,2230,2230,2230,2230,0
|
|
20240913,185100,5293885,2230,2230,2230,2230,0
|
|
20240913,185000,5293885,2230,2230,2230,2230,0
|
|
20240913,184900,5293885,2230,2230,2230,2230,0
|
|
20240913,184800,5293885,2230,2230,2230,2230,0
|
|
20240913,184700,5293885,2230,2230,2230,2230,0
|
|
20240913,184600,5293885,2230,2230,2230,2230,2
|
|
20240913,184500,5293885,2230,2230,2230,2230,0
|
|
20240913,184400,5293885,2230,2230,2230,2230,0
|
|
20240913,184300,5293885,2230,2230,2230,2230,0
|
|
20240913,184200,5293885,2230,2230,2230,2230,0
|
|
20240913,184100,5293885,2230,2230,2230,2230,0
|
|
20240913,184000,5293885,2230,2230,2230,2230,0
|
|
20240913,183900,5293885,2230,2230,2230,2230,0
|
|
20240913,183800,5293885,2230,2230,2230,2230,0
|
|
20240913,183700,5293885,2230,2230,2230,2230,0
|
|
20240913,183600,5293885,2230,2230,2230,2230,0
|
|
20240913,183500,5293885,2230,2230,2230,2230,0
|
|
20240913,183400,5293885,2230,2230,2230,2230,0
|
|
20240913,183300,5293885,2230,2230,2230,2230,0
|
|
20240913,183200,5293885,2230,2230,2230,2230,0
|
|
20240913,183100,5293885,2230,2230,2230,2230,0
|
|
20240913,183000,5293885,2230,2230,2230,2230,0
|
|
20240913,182900,5293885,2230,2230,2230,2230,0
|
|
20240913,182800,5293885,2230,2230,2230,2230,0
|
|
20240913,182700,5293885,2230,2230,2230,2230,0
|
|
20240913,182600,5293885,2230,2230,2230,2230,0
|
|
20240913,182500,5293885,2230,2230,2230,2230,0
|
|
20240913,182400,5293885,2230,2230,2230,2230,0
|
|
20240913,182300,5293885,2230,2230,2230,2230,0
|
|
20240913,182200,5293885,2230,2230,2230,2230,0
|
|
20240913,182100,5293885,2230,2230,2230,2230,0
|
|
20240913,182000,5293885,2230,2230,2230,2230,0
|
|
20240913,181900,5293885,2230,2230,2230,2230,0
|
|
20240913,181800,5293885,2230,2230,2230,2230,0
|
|
20240913,181700,5293885,2230,2230,2230,2230,0
|
|
20240913,181600,5293885,2230,2230,2230,2230,2
|
|
20240913,181500,5293885,2230,2230,2230,2230,0
|
|
20240913,181400,5293885,2230,2230,2230,2230,0
|
|
20240913,181300,5293885,2230,2230,2230,2230,0
|
|
20240913,181200,5293885,2230,2230,2230,2230,0
|
|
20240913,181100,5293885,2230,2230,2230,2230,0
|
|
20240913,181000,5293885,2230,2230,2230,2230,0
|
|
20240913,180900,5293885,2230,2230,2230,2230,0
|
|
20240913,180800,5293885,2230,2230,2230,2230,0
|
|
20240913,180700,5293885,2230,2230,2230,2230,0
|
|
20240913,180600,5293885,2230,2230,2230,2230,0
|
|
20240913,180500,5293885,2230,2230,2230,2230,0
|
|
20240913,180400,5293885,2230,2230,2230,2230,0
|
|
20240913,180300,5293885,2230,2230,2230,2230,0
|
|
20240913,180200,5293885,2230,2230,2230,2230,0
|
|
20240913,180100,5293885,2230,2230,2230,2230,0
|
|
20240913,180000,5293885,2230,2230,2230,2230,0
|
|
20240913,175900,5293885,2230,2230,2230,2230,0
|
|
20240913,175800,5293885,2230,2230,2230,2230,0
|
|
20240913,175700,5293885,2230,2230,2230,2230,0
|
|
20240913,175600,5293885,2230,2230,2230,2230,0
|
|
20240913,175500,5293885,2230,2230,2230,2230,0
|
|
20240913,175400,5293885,2230,2230,2230,2230,0
|
|
20240913,175300,5293885,2230,2230,2230,2230,0
|
|
20240913,175200,5293885,2230,2230,2230,2230,0
|
|
20240913,175100,5293885,2230,2230,2230,2230,0
|
|
20240913,175000,5293885,2230,2230,2230,2230,0
|
|
20240913,174900,5293885,2230,2230,2230,2230,0
|
|
20240913,174800,5293885,2230,2230,2230,2230,0
|
|
20240913,174700,5293885,2230,2230,2230,2230,0
|
|
20240913,174600,5293885,2230,2230,2230,2230,2
|
|
20240913,174500,5293885,2230,2230,2230,2230,0
|
|
20240913,174400,5293885,2230,2230,2230,2230,0
|
|
20240913,174300,5293885,2230,2230,2230,2230,0
|
|
20240913,174200,5293885,2230,2230,2230,2230,0
|
|
20240913,174100,5293885,2230,2230,2230,2230,0
|
|
20240913,174000,5293885,2230,2230,2230,2230,0
|
|
20240913,173900,5293885,2230,2230,2230,2230,0
|
|
20240913,173800,5293885,2230,2230,2230,2230,0
|
|
20240913,173700,5293885,2230,2230,2230,2230,0
|
|
20240913,173600,5293885,2230,2230,2230,2230,0
|
|
20240913,173500,5293885,2230,2230,2230,2230,0
|
|
20240913,173400,5293885,2230,2230,2230,2230,0
|
|
20240913,173300,5293885,2230,2230,2230,2230,0
|
|
20240913,173200,5293885,2230,2230,2230,2230,0
|
|
20240913,173100,5293885,2230,2230,2230,2230,0
|
|
20240913,173000,5293885,2230,2230,2230,2230,0
|
|
20240913,172900,5293885,2230,2230,2230,2230,0
|
|
20240913,172800,5293885,2230,2230,2230,2230,0
|
|
20240913,172700,5293885,2230,2230,2230,2230,0
|
|
20240913,172600,5293885,2230,2230,2230,2230,0
|
|
20240913,172500,5293885,2230,2230,2230,2230,0
|
|
20240913,172400,5293885,2230,2230,2230,2230,0
|
|
20240913,172300,5293885,2230,2230,2230,2230,0
|
|
20240913,172200,5293885,2230,2230,2230,2230,0
|
|
20240913,172100,5293885,2230,2230,2230,2230,0
|
|
20240913,172000,5293885,2230,2230,2230,2230,0
|
|
20240913,171900,5293885,2230,2230,2230,2230,0
|
|
20240913,171800,5293885,2230,2230,2230,2230,0
|
|
20240913,171700,5293885,2230,2230,2230,2230,0
|
|
20240913,171600,5293885,2230,2230,2230,2230,2
|
|
20240913,171500,5293885,2230,2230,2230,2230,0
|
|
20240913,171400,5293885,2230,2230,2230,2230,0
|
|
20240913,171300,5293885,2230,2230,2230,2230,0
|
|
20240913,171200,5293885,2230,2230,2230,2230,0
|
|
20240913,171100,5293885,2230,2230,2230,2230,0
|
|
20240913,171000,5293885,2230,2230,2230,2230,0
|
|
20240913,170900,5293885,2230,2230,2230,2230,0
|
|
20240913,170800,5293885,2230,2230,2230,2230,0
|
|
20240913,170700,5293885,2230,2230,2230,2230,0
|
|
20240913,170600,5293885,2230,2230,2230,2230,0
|
|
20240913,170500,5293885,2230,2230,2230,2230,0
|
|
20240913,170400,5293885,2230,2230,2230,2230,0
|
|
20240913,170300,5293885,2230,2230,2230,2230,0
|
|
20240913,170200,5293885,2230,2230,2230,2230,0
|
|
20240913,170100,5293885,2230,2230,2230,2230,0
|
|
20240913,170000,5293885,2230,2230,2230,2230,0
|
|
20240913,165900,5293885,2230,2230,2230,2230,0
|
|
20240913,165800,5293885,2230,2230,2230,2230,0
|
|
20240913,165700,5293885,2230,2230,2230,2230,0
|
|
20240913,165600,5293885,2230,2230,2230,2230,0
|
|
20240913,165500,5293885,2230,2230,2230,2230,0
|
|
20240913,165400,5293885,2230,2230,2230,2230,0
|
|
20240913,165300,5293885,2230,2230,2230,2230,0
|
|
20240913,165200,5293885,2230,2230,2230,2230,0
|
|
20240913,165100,5293885,2230,2230,2230,2230,0
|
|
20240913,165000,5293885,2230,2230,2230,2230,0
|
|
20240913,164900,5293885,2230,2230,2230,2230,0
|
|
20240913,164800,5293885,2230,2230,2230,2230,0
|
|
20240913,164700,5293885,2230,2230,2230,2230,0
|
|
20240913,164600,5293885,2230,2230,2230,2230,2
|
|
20240913,164500,5293885,2230,2230,2230,2230,0
|
|
20240913,164400,5293885,2230,2230,2230,2230,0
|
|
20240913,164300,5293885,2230,2230,2230,2230,0
|
|
20240913,164200,5293885,2230,2230,2230,2230,0
|
|
20240913,164100,5293885,2230,2230,2230,2230,0
|
|
20240913,164000,5293885,2230,2230,2230,2230,0
|
|
20240913,163900,5293885,2230,2230,2230,2230,0
|
|
20240913,163800,5293885,2230,2230,2230,2230,0
|
|
20240913,163700,5293885,2230,2230,2230,2230,0
|
|
20240913,163600,5293885,2230,2230,2230,2230,0
|
|
20240913,163500,5293885,2230,2230,2230,2230,0
|
|
20240913,163400,5293885,2230,2230,2230,2230,0
|
|
20240913,163300,5293885,2230,2230,2230,2230,0
|
|
20240913,163200,5293885,2230,2230,2230,2230,0
|
|
20240913,163100,5293885,2230,2230,2230,2230,0
|
|
20240913,163000,5293885,2230,2230,2230,2230,0
|
|
20240913,162900,5293885,2230,2230,2230,2230,0
|
|
20240913,162800,5293885,2230,2230,2230,2230,0
|
|
20240913,162700,5293885,2230,2230,2230,2230,0
|
|
20240913,162600,5293885,2230,2230,2230,2230,0
|
|
20240913,162500,5293885,2230,2230,2230,2230,0
|
|
20240913,162400,5293885,2230,2230,2230,2230,0
|
|
20240913,162300,5293885,2230,2230,2230,2230,0
|
|
20240913,162200,5293885,2230,2230,2230,2230,0
|
|
20240913,162100,5293885,2230,2230,2230,2230,0
|
|
20240913,162000,5293885,2230,2230,2230,2230,0
|
|
20240913,161900,5293885,2230,2230,2230,2230,0
|
|
20240913,161800,5293885,2230,2230,2230,2230,0
|
|
20240913,161700,5293885,2230,2230,2230,2230,0
|
|
20240913,161600,5293885,2230,2230,2230,2230,2
|
|
20240913,161500,5293885,2230,2230,2230,2230,0
|
|
20240913,161400,5293885,2230,2230,2230,2230,0
|
|
20240913,161300,5293885,2230,2230,2230,2230,0
|
|
20240913,161200,5293885,2230,2230,2230,2230,0
|
|
20240913,161100,5293885,2230,2230,2230,2230,0
|
|
20240913,161000,5293885,2230,2230,2230,2230,0
|
|
20240913,160900,5293885,2230,2230,2230,2230,0
|
|
20240913,160800,5293885,2230,2230,2230,2230,0
|
|
20240913,160700,5293885,2230,2230,2230,2230,0
|
|
20240913,160600,5293885,2230,2230,2230,2230,0
|
|
20240913,160500,5293885,2230,2230,2230,2230,0
|
|
20240913,160400,5293885,2230,2230,2230,2230,0
|
|
20240913,160300,5293885,2230,2230,2230,2230,0
|
|
20240913,160200,5293885,2230,2230,2230,2230,0
|
|
20240913,160100,5293885,2230,2230,2230,2230,0
|
|
20240913,160000,5293885,2230,2230,2230,2230,0
|
|
20240913,155900,5293885,2230,2230,2230,2230,0
|
|
20240913,155800,5293885,2230,2230,2230,2230,0
|
|
20240913,155700,5293885,2230,2230,2230,2230,0
|
|
20240913,155600,5293885,2230,2230,2230,2230,0
|
|
20240913,155500,5293885,2230,2230,2230,2230,0
|
|
20240913,155400,5293885,2230,2230,2230,2230,0
|
|
20240913,155300,5293885,2230,2230,2230,2230,0
|
|
20240913,155200,5293885,2230,2230,2230,2230,0
|
|
20240913,155100,5293885,2230,2230,2230,2230,0
|
|
20240913,155000,5293885,2230,2230,2230,2230,0
|
|
20240913,154900,5293885,2230,2230,2230,2230,0
|
|
20240913,154800,5293885,2230,2230,2230,2230,0
|
|
20240913,154700,5293885,2230,2230,2230,2230,0
|
|
20240913,154600,5293885,2230,2230,2230,2230,2
|
|
20240913,154500,5293885,2230,2230,2230,2230,0
|
|
20240913,154400,5293885,2230,2230,2230,2230,0
|
|
20240913,154300,5293885,2230,2230,2230,2230,0
|
|
20240913,154200,5293885,2230,2230,2230,2230,0
|
|
20240913,154100,5293885,2230,2230,2230,2230,0
|
|
20240913,154000,5293885,2230,2230,2230,2230,0
|
|
20240913,153900,5293885,2230,2230,2230,2230,0
|
|
20240913,153800,5293885,2230,2230,2230,2230,0
|
|
20240913,153700,5293885,2230,2230,2230,2230,0
|
|
20240913,153600,5293885,2230,2230,2230,2230,0
|
|
20240913,153500,5293885,2230,2230,2230,2230,0
|
|
20240913,153400,5293885,2230,2230,2230,2230,0
|
|
20240913,153300,5293885,2230,2230,2230,2230,0
|
|
20240913,153200,5293885,2230,2230,2230,2230,0
|
|
20240913,153100,5293885,2230,2230,2230,2230,0
|
|
20240913,153000,5293885,2230,2230,2230,2230,2
|
|
20240913,152900,5289425,2225,2225,2225,2225,0
|
|
20240913,152800,5289425,2225,2225,2225,2225,0
|
|
20240913,152700,5289425,2225,2225,2225,2225,0
|
|
20240913,152600,5289425,2225,2225,2225,2225,0
|
|
20240913,152500,5289425,2225,2225,2225,2225,0
|
|
20240913,152400,5289425,2225,2225,2225,2225,0
|
|
20240913,152300,5289425,2225,2225,2225,2225,0
|
|
20240913,152200,5289425,2225,2225,2225,2225,0
|
|
20240913,152100,5289425,2225,2225,2225,2225,0
|
|
20240913,152000,5289425,2225,2225,2225,2225,0
|
|
20240913,151900,5289425,2225,2225,2225,2225,0
|
|
20240913,151800,5289425,2225,2225,2225,2225,2
|
|
20240913,151700,5284975,2230,2230,2230,2230,0
|
|
20240913,151600,5284975,2230,2230,2230,2230,0
|
|
20240913,151500,5284975,2230,2230,2230,2230,0
|
|
20240913,151400,5284975,2230,2230,2230,2230,0
|
|
20240913,151300,5284975,2230,2230,2230,2230,0
|
|
20240913,151200,5284975,2230,2230,2230,2230,0
|
|
20240913,151100,5284975,2230,2230,2230,2230,0
|
|
20240913,151000,5284975,2230,2230,2230,2230,0
|
|
20240913,150900,5284975,2230,2230,2230,2230,0
|
|
20240913,150800,5284975,2230,2230,2230,2230,0
|
|
20240913,150700,5284975,2230,2230,2230,2230,0
|
|
20240913,150600,5284975,2230,2230,2230,2230,0
|
|
20240913,150500,5284975,2230,2230,2230,2230,0
|
|
20240913,150400,5284975,2230,2230,2230,2230,0
|
|
20240913,150300,5284975,2230,2230,2230,2230,0
|
|
20240913,150200,5284975,2230,2230,2230,2230,0
|
|
20240913,150100,5284975,2230,2230,2230,2230,0
|
|
20240913,150000,5284975,2230,2230,2230,2230,0
|
|
20240913,145900,5284975,2230,2230,2230,2230,0
|
|
20240913,145800,5284975,2230,2230,2230,2230,0
|
|
20240913,145700,5284975,2230,2230,2230,2230,0
|
|
20240913,145600,5284975,2230,2230,2230,2230,0
|
|
20240913,145500,5284975,2230,2230,2230,2230,100
|
|
20240913,145400,5061975,2225,2225,2225,2225,0
|
|
20240913,145300,5061975,2225,2225,2225,2225,0
|
|
20240913,145200,5061975,2225,2225,2225,2225,0
|
|
20240913,145100,5061975,2225,2225,2225,2225,0
|
|
20240913,145000,5061975,2225,2225,2225,2225,59
|
|
20240913,144900,4930700,2220,2220,2220,2220,0
|
|
20240913,144800,4930700,2220,2220,2220,2220,0
|
|
20240913,144700,4930700,2220,2220,2220,2220,3
|
|
20240913,144600,4924040,2220,2220,2220,2220,0
|
|
20240913,144500,4924040,2220,2220,2220,2220,0
|
|
20240913,144400,4924040,2220,2220,2220,2220,0
|
|
20240913,144300,4924040,2220,2220,2220,2220,0
|
|
20240913,144200,4924040,2220,2220,2220,2220,0
|
|
20240913,144100,4924040,2220,2220,2220,2220,0
|
|
20240913,144000,4924040,2220,2220,2220,2220,0
|
|
20240913,143900,4924040,2220,2220,2220,2220,0
|
|
20240913,143800,4924040,2220,2220,2220,2220,0
|
|
20240913,143700,4924040,2220,2220,2220,2220,0
|
|
20240913,143600,4924040,2220,2220,2220,2220,0
|
|
20240913,143500,4924040,2220,2220,2220,2220,0
|
|
20240913,143400,4924040,2220,2220,2220,2220,0
|
|
20240913,143300,4924040,2220,2220,2220,2220,0
|
|
20240913,143200,4924040,2220,2220,2220,2220,0
|
|
20240913,143100,4924040,2220,2220,2220,2220,0
|
|
20240913,143000,4924040,2220,2220,2220,2220,0
|
|
20240913,142900,4924040,2220,2220,2220,2220,0
|
|
20240913,142800,4924040,2220,2220,2220,2220,0
|
|
20240913,142700,4924040,2220,2220,2220,2220,0
|
|
20240913,142600,4924040,2220,2220,2220,2220,5
|
|
20240913,142500,4912940,2215,2215,2215,2215,0
|
|
20240913,142400,4912940,2215,2215,2215,2215,0
|
|
20240913,142300,4912940,2215,2215,2215,2215,0
|
|
20240913,142200,4912940,2215,2215,2215,2215,0
|
|
20240913,142100,4912940,2215,2215,2215,2215,0
|
|
20240913,142000,4912940,2215,2215,2215,2215,0
|
|
20240913,141900,4912940,2215,2215,2215,2215,0
|
|
20240913,141800,4912940,2215,2215,2215,2215,0
|
|
20240913,141700,4912940,2215,2215,2215,2215,0
|
|
20240913,141600,4912940,2215,2215,2215,2215,0
|
|
20240913,141500,4912940,2215,2215,2215,2215,0
|
|
20240913,141400,4912940,2215,2215,2215,2215,0
|
|
20240913,141300,4912940,2215,2215,2215,2215,0
|
|
20240913,141200,4912940,2215,2215,2215,2215,0
|
|
20240913,141100,4912940,2215,2215,2215,2215,0
|
|
20240913,141000,4912940,2215,2215,2215,2215,0
|
|
20240913,140900,4912940,2215,2215,2215,2215,0
|
|
20240913,140800,4912940,2215,2215,2215,2215,0
|
|
20240913,140700,4912940,2215,2215,2215,2215,0
|
|
20240913,140600,4912940,2215,2215,2215,2215,0
|
|
20240913,140500,4912940,2215,2215,2215,2215,0
|
|
20240913,140400,4912940,2215,2215,2215,2215,0
|
|
20240913,140300,4912940,2215,2215,2215,2215,0
|
|
20240913,140200,4912940,2215,2215,2215,2215,0
|
|
20240913,140100,4912940,2215,2215,2215,2215,0
|
|
20240913,140000,4912940,2215,2215,2215,2215,0
|
|
20240913,135900,4912940,2215,2215,2215,2215,0
|
|
20240913,135800,4912940,2215,2215,2215,2215,0
|
|
20240913,135700,4912940,2215,2215,2215,2215,0
|
|
20240913,135600,4912940,2215,2215,2215,2215,0
|
|
20240913,135500,4912940,2215,2215,2215,2215,0
|
|
20240913,135400,4912940,2215,2220,2220,2215,76
|
|
20240913,135300,4744320,2225,2225,2225,2225,1
|
|
20240913,135200,4742095,2230,2230,2230,2230,0
|
|
20240913,135100,4742095,2230,2230,2230,2230,0
|
|
20240913,135000,4742095,2230,2230,2230,2230,0
|
|
20240913,134900,4742095,2230,2230,2230,2230,0
|
|
20240913,134800,4742095,2230,2230,2230,2230,0
|
|
20240913,134700,4742095,2230,2230,2230,2230,0
|
|
20240913,134600,4742095,2230,2230,2230,2230,0
|
|
20240913,134500,4742095,2230,2230,2230,2230,0
|
|
20240913,134400,4742095,2230,2230,2230,2230,0
|
|
20240913,134300,4742095,2230,2230,2230,2230,0
|
|
20240913,134200,4742095,2230,2230,2230,2230,0
|
|
20240913,134100,4742095,2230,2230,2230,2230,0
|
|
20240913,134000,4742095,2230,2230,2230,2230,0
|
|
20240913,133900,4742095,2230,2230,2230,2230,0
|
|
20240913,133800,4742095,2230,2230,2230,2230,0
|
|
20240913,133700,4742095,2230,2230,2230,2230,0
|
|
20240913,133600,4742095,2230,2230,2230,2230,0
|
|
20240913,133500,4742095,2230,2230,2230,2230,0
|
|
20240913,133400,4742095,2230,2230,2230,2230,0
|
|
20240913,133300,4742095,2230,2230,2230,2230,0
|
|
20240913,133200,4742095,2230,2230,2230,2230,0
|
|
20240913,133100,4742095,2230,2230,2230,2230,0
|
|
20240913,133000,4742095,2230,2230,2230,2230,0
|
|
20240913,132900,4742095,2230,2230,2230,2230,0
|
|
20240913,132800,4742095,2230,2230,2230,2230,0
|
|
20240913,132700,4742095,2230,2230,2230,2230,0
|
|
20240913,132600,4742095,2230,2230,2230,2230,3
|
|
20240913,132500,4735405,2220,2220,2220,2220,0
|
|
20240913,132400,4735405,2220,2220,2220,2220,0
|
|
20240913,132300,4735405,2220,2220,2220,2220,0
|
|
20240913,132200,4735405,2220,2220,2220,2220,0
|
|
20240913,132100,4735405,2220,2220,2220,2220,0
|
|
20240913,132000,4735405,2220,2220,2220,2220,0
|
|
20240913,131900,4735405,2220,2220,2220,2220,0
|
|
20240913,131800,4735405,2220,2220,2220,2220,0
|
|
20240913,131700,4735405,2220,2220,2220,2220,0
|
|
20240913,131600,4735405,2220,2220,2220,2220,0
|
|
20240913,131500,4735405,2220,2220,2220,2220,0
|
|
20240913,131400,4735405,2220,2220,2220,2220,0
|
|
20240913,131300,4735405,2220,2220,2220,2220,0
|
|
20240913,131200,4735405,2220,2220,2220,2220,0
|
|
20240913,131100,4735405,2220,2220,2220,2220,0
|
|
20240913,131000,4735405,2220,2220,2220,2220,0
|
|
20240913,130900,4735405,2220,2220,2220,2220,0
|
|
20240913,130800,4735405,2220,2220,2220,2220,0
|
|
20240913,130700,4735405,2220,2220,2220,2220,0
|
|
20240913,130600,4735405,2220,2220,2220,2220,0
|
|
20240913,130500,4735405,2220,2220,2220,2220,0
|
|
20240913,130400,4735405,2220,2220,2220,2220,0
|
|
20240913,130300,4735405,2220,2220,2220,2220,0
|
|
20240913,130200,4735405,2220,2220,2220,2220,0
|
|
20240913,130100,4735405,2220,2220,2220,2220,0
|
|
20240913,130000,4735405,2220,2220,2220,2220,0
|
|
20240913,125900,4735405,2220,2220,2220,2220,0
|
|
20240913,125800,4735405,2220,2220,2220,2220,0
|
|
20240913,125700,4735405,2220,2220,2220,2220,0
|
|
20240913,125600,4735405,2220,2220,2220,2220,0
|
|
20240913,125500,4735405,2220,2220,2220,2220,0
|
|
20240913,125400,4735405,2220,2220,2220,2220,0
|
|
20240913,125300,4735405,2220,2220,2220,2220,0
|
|
20240913,125200,4735405,2220,2220,2220,2220,0
|
|
20240913,125100,4735405,2220,2220,2220,2220,0
|
|
20240913,125000,4735405,2220,2220,2220,2220,0
|
|
20240913,124900,4735405,2220,2220,2220,2220,0
|
|
20240913,124800,4735405,2220,2220,2220,2220,0
|
|
20240913,124700,4735405,2220,2220,2220,2220,0
|
|
20240913,124600,4735405,2220,2220,2220,2220,0
|
|
20240913,124500,4735405,2220,2220,2220,2220,0
|
|
20240913,124400,4735405,2220,2220,2220,2220,0
|
|
20240913,124300,4735405,2220,2220,2220,2220,0
|
|
20240913,124200,4735405,2220,2220,2220,2220,0
|
|
20240913,124100,4735405,2220,2220,2220,2220,0
|
|
20240913,124000,4735405,2220,2220,2220,2220,0
|
|
20240913,123900,4735405,2220,2220,2220,2220,0
|
|
20240913,123800,4735405,2220,2220,2220,2220,0
|
|
20240913,123700,4735405,2220,2220,2220,2220,0
|
|
20240913,123600,4735405,2220,2220,2220,2220,5
|
|
20240913,123500,4724305,2220,2220,2220,2220,0
|
|
20240913,123400,4724305,2220,2220,2220,2220,0
|
|
20240913,123300,4724305,2220,2220,2220,2220,0
|
|
20240913,123200,4724305,2220,2220,2220,2220,0
|
|
20240913,123100,4724305,2220,2220,2220,2220,0
|
|
20240913,123000,4724305,2220,2220,2220,2220,0
|
|
20240913,122900,4724305,2220,2220,2220,2220,0
|
|
20240913,122800,4724305,2220,2220,2220,2220,0
|
|
20240913,122700,4724305,2220,2220,2220,2220,0
|
|
20240913,122600,4724305,2220,2220,2220,2220,0
|
|
20240913,122500,4724305,2220,2220,2220,2220,0
|
|
20240913,122400,4724305,2220,2220,2220,2220,0
|
|
20240913,122300,4724305,2220,2220,2220,2220,0
|
|
20240913,122200,4724305,2220,2220,2220,2220,0
|
|
20240913,122100,4724305,2220,2220,2220,2220,0
|
|
20240913,122000,4724305,2220,2220,2220,2220,0
|
|
20240913,121900,4724305,2220,2220,2220,2220,0
|
|
20240913,121800,4724305,2220,2220,2220,2220,0
|
|
20240913,121700,4724305,2220,2220,2220,2220,0
|
|
20240913,121600,4724305,2220,2220,2220,2220,0
|
|
20240913,121500,4724305,2220,2220,2220,2220,0
|
|
20240913,121400,4724305,2220,2220,2220,2220,0
|
|
20240913,121300,4724305,2220,2220,2220,2220,0
|
|
20240913,121200,4724305,2220,2220,2220,2220,0
|
|
20240913,121100,4724305,2220,2220,2220,2220,0
|
|
20240913,121000,4724305,2220,2220,2220,2220,0
|
|
20240913,120900,4724305,2220,2220,2220,2220,0
|
|
20240913,120800,4724305,2220,2220,2220,2220,0
|
|
20240913,120700,4724305,2220,2220,2220,2220,0
|
|
20240913,120600,4724305,2220,2220,2220,2220,0
|
|
20240913,120500,4724305,2220,2220,2220,2220,0
|
|
20240913,120400,4724305,2220,2220,2220,2220,0
|
|
20240913,120300,4724305,2220,2220,2220,2220,0
|
|
20240913,120200,4724305,2220,2220,2220,2220,0
|
|
20240913,120100,4724305,2220,2220,2220,2220,0
|
|
20240913,120000,4724305,2220,2220,2220,2220,0
|
|
20240913,115900,4724305,2220,2220,2220,2220,0
|
|
20240913,115800,4724305,2220,2220,2220,2220,0
|
|
20240913,115700,4724305,2220,2220,2220,2220,0
|
|
20240913,115600,4724305,2220,2220,2220,2220,0
|
|
20240913,115500,4724305,2220,2220,2220,2220,0
|
|
20240913,115400,4724305,2220,2220,2220,2220,104
|
|
20240913,115300,4493425,2225,2225,2225,2225,26
|
|
20240913,115200,4435575,2225,2225,2225,2225,0
|
|
20240913,115100,4435575,2225,2225,2225,2225,0
|
|
20240913,115000,4435575,2225,2225,2225,2225,0
|
|
20240913,114900,4435575,2225,2225,2225,2225,0
|
|
20240913,114800,4435575,2225,2225,2225,2225,0
|
|
20240913,114700,4435575,2225,2225,2225,2225,0
|
|
20240913,114600,4435575,2225,2225,2225,2225,0
|
|
20240913,114500,4435575,2225,2225,2225,2225,0
|
|
20240913,114400,4435575,2225,2225,2225,2225,0
|
|
20240913,114300,4435575,2225,2225,2225,2225,0
|
|
20240913,114200,4435575,2225,2225,2225,2225,0
|
|
20240913,114100,4435575,2225,2225,2225,2225,0
|
|
20240913,114000,4435575,2225,2225,2225,2225,0
|
|
20240913,113900,4435575,2225,2225,2225,2225,0
|
|
20240913,113800,4435575,2225,2225,2225,2225,0
|
|
20240913,113700,4435575,2225,2225,2225,2225,0
|
|
20240913,113600,4435575,2225,2225,2225,2225,0
|
|
20240913,113500,4435575,2225,2225,2225,2225,0
|
|
20240913,113400,4435575,2225,2225,2225,2225,0
|
|
20240913,113300,4435575,2225,2225,2225,2225,0
|
|
20240913,113200,4435575,2225,2225,2225,2225,0
|
|
20240913,113100,4435575,2225,2225,2225,2225,0
|
|
20240913,113000,4435575,2225,2225,2225,2225,0
|
|
20240913,112900,4435575,2225,2225,2225,2225,0
|
|
20240913,112800,4435575,2225,2225,2225,2225,0
|
|
20240913,112700,4435575,2225,2225,2225,2225,0
|
|
20240913,112600,4435575,2225,2225,2225,2225,0
|
|
20240913,112500,4435575,2225,2225,2225,2225,0
|
|
20240913,112400,4435575,2225,2225,2225,2225,0
|
|
20240913,112300,4435575,2225,2225,2225,2225,0
|
|
20240913,112200,4435575,2225,2225,2225,2225,0
|
|
20240913,112100,4435575,2225,2225,2225,2225,0
|
|
20240913,112000,4435575,2225,2225,2225,2225,0
|
|
20240913,111900,4435575,2225,2225,2225,2225,0
|
|
20240913,111800,4435575,2225,2225,2225,2225,0
|
|
20240913,111700,4435575,2225,2225,2225,2225,0
|
|
20240913,111600,4435575,2225,2225,2225,2225,0
|
|
20240913,111500,4435575,2225,2225,2225,2225,0
|
|
20240913,111400,4435575,2225,2225,2225,2225,0
|
|
20240913,111300,4435575,2225,2225,2225,2225,0
|
|
20240913,111200,4435575,2225,2225,2225,2225,0
|
|
20240913,111100,4435575,2225,2225,2225,2225,0
|
|
20240913,111000,4435575,2225,2225,2225,2225,0
|
|
20240913,110900,4435575,2225,2225,2225,2225,0
|
|
20240913,110800,4435575,2225,2225,2225,2225,0
|
|
20240913,110700,4435575,2225,2225,2225,2225,0
|
|
20240913,110600,4435575,2225,2225,2225,2225,0
|
|
20240913,110500,4435575,2225,2225,2225,2225,1
|
|
20240913,110400,4433350,2225,2225,2225,2225,0
|
|
20240913,110300,4433350,2225,2225,2225,2225,0
|
|
20240913,110200,4433350,2225,2225,2225,2225,0
|
|
20240913,110100,4433350,2225,2225,2225,2225,0
|
|
20240913,110000,4433350,2225,2225,2225,2225,0
|
|
20240913,105900,4433350,2225,2225,2225,2225,0
|
|
20240913,105800,4433350,2225,2225,2225,2225,0
|
|
20240913,105700,4433350,2225,2225,2225,2225,0
|
|
20240913,105600,4433350,2225,2225,2225,2225,0
|
|
20240913,105500,4433350,2225,2225,2225,2225,0
|
|
20240913,105400,4433350,2225,2225,2225,2225,0
|
|
20240913,105300,4433350,2225,2225,2225,2225,0
|
|
20240913,105200,4433350,2225,2225,2225,2225,0
|
|
20240913,105100,4433350,2225,2225,2225,2225,0
|
|
20240913,105000,4433350,2225,2225,2225,2225,0
|
|
20240913,104900,4433350,2225,2225,2225,2225,0
|
|
20240913,104800,4433350,2225,2225,2225,2225,0
|
|
20240913,104700,4433350,2225,2225,2225,2225,0
|
|
20240913,104600,4433350,2225,2225,2225,2225,0
|
|
20240913,104500,4433350,2225,2225,2225,2225,0
|
|
20240913,104400,4433350,2225,2225,2225,2225,0
|
|
20240913,104300,4433350,2225,2225,2225,2225,30
|
|
20240913,104200,4366600,2235,2235,2235,2235,0
|
|
20240913,104100,4366600,2235,2235,2235,2235,0
|
|
20240913,104000,4366600,2235,2235,2235,2235,0
|
|
20240913,103900,4366600,2235,2235,2235,2235,0
|
|
20240913,103800,4366600,2235,2235,2235,2235,0
|
|
20240913,103700,4366600,2235,2235,2235,2235,0
|
|
20240913,103600,4366600,2235,2235,2235,2235,0
|
|
20240913,103500,4366600,2235,2235,2235,2235,0
|
|
20240913,103400,4366600,2235,2235,2235,2235,0
|
|
20240913,103300,4366600,2235,2235,2235,2235,0
|
|
20240913,103200,4366600,2235,2235,2235,2235,0
|
|
20240913,103100,4366600,2235,2235,2235,2235,0
|
|
20240913,103000,4366600,2235,2235,2235,2235,0
|
|
20240913,102900,4366600,2235,2235,2235,2235,0
|
|
20240913,102800,4366600,2235,2235,2235,2235,0
|
|
20240913,102700,4366600,2235,2235,2235,2235,0
|
|
20240913,102600,4366600,2235,2235,2235,2235,36
|
|
20240913,102500,4286140,2235,2235,2235,2235,0
|
|
20240913,102400,4286140,2235,2235,2235,2235,0
|
|
20240913,102300,4286140,2235,2235,2235,2235,0
|
|
20240913,102200,4286140,2235,2235,2235,2235,0
|
|
20240913,102100,4286140,2235,2235,2235,2235,0
|
|
20240913,102000,4286140,2235,2235,2235,2235,0
|
|
20240913,101900,4286140,2235,2235,2235,2235,0
|
|
20240913,101800,4286140,2235,2235,2235,2235,6
|
|
20240913,101700,4272730,2235,2235,2235,2235,0
|
|
20240913,101600,4272730,2235,2235,2240,2235,170
|
|
20240913,101500,3892655,2240,2235,2240,2235,20
|
|
20240913,101400,3847875,2235,2235,2235,2235,0
|
|
20240913,101300,3847875,2235,2235,2235,2235,0
|
|
20240913,101200,3847875,2235,2235,2235,2235,0
|
|
20240913,101100,3847875,2235,2235,2235,2235,0
|
|
20240913,101000,3847875,2235,2235,2235,2235,0
|
|
20240913,100900,3847875,2235,2235,2235,2235,0
|
|
20240913,100800,3847875,2235,2235,2235,2235,0
|
|
20240913,100700,3847875,2235,2235,2235,2235,0
|
|
20240913,100600,3847875,2235,2235,2235,2235,0
|
|
20240913,100500,3847875,2235,2235,2235,2235,0
|
|
20240913,100400,3847875,2235,2235,2235,2235,0
|
|
20240913,100300,3847875,2235,2235,2235,2235,21
|
|
20240913,100200,3800940,2225,2225,2225,2225,21
|
|
20240913,100100,3754215,2225,2225,2225,2225,35
|
|
20240913,100000,3676340,2215,2215,2215,2215,0
|
|
20240913,095900,3676340,2215,2215,2215,2215,0
|
|
20240913,095800,3676340,2215,2245,2245,2215,231
|
|
20240913,095700,3161215,2245,2245,2245,2245,0
|
|
20240913,095600,3161215,2245,2245,2245,2245,0
|
|
20240913,095500,3161215,2245,2245,2245,2245,0
|
|
20240913,095400,3161215,2245,2245,2245,2245,0
|
|
20240913,095300,3161215,2245,2245,2245,2245,0
|
|
20240913,095200,3161215,2245,2245,2245,2245,0
|
|
20240913,095100,3161215,2245,2245,2245,2245,0
|
|
20240913,095000,3161215,2245,2245,2245,2245,0
|
|
20240913,094900,3161215,2245,2245,2245,2245,0
|
|
20240913,094800,3161215,2245,2245,2245,2245,0
|
|
20240913,094700,3161215,2245,2245,2245,2245,0
|
|
20240913,094600,3161215,2245,2245,2245,2245,0
|
|
20240913,094500,3161215,2245,2245,2245,2245,0
|
|
20240913,094400,3161215,2245,2245,2245,2245,1
|
|
20240913,094300,3158970,2250,2250,2250,2250,0
|
|
20240913,094200,3158970,2250,2250,2250,2250,0
|
|
20240913,094100,3158970,2250,2250,2250,2250,0
|
|
20240913,094000,3158970,2250,2250,2250,2250,0
|
|
20240913,093900,3158970,2250,2250,2250,2250,50
|
|
20240913,093800,3046470,2250,2250,2250,2250,0
|
|
20240913,093700,3046470,2250,2250,2250,2250,0
|
|
20240913,093600,3046470,2250,2250,2250,2250,0
|
|
20240913,093500,3046470,2250,2250,2250,2250,0
|
|
20240913,093400,3046470,2250,2250,2250,2250,0
|
|
20240913,093300,3046470,2250,2250,2250,2250,0
|
|
20240913,093200,3046470,2250,2250,2250,2250,0
|
|
20240913,093100,3046470,2250,2250,2250,2250,0
|
|
20240913,093000,3046470,2250,2250,2250,2250,21
|
|
20240913,092900,2999220,2250,2250,2250,2250,0
|
|
20240913,092800,2999220,2250,2250,2250,2250,0
|
|
20240913,092700,2999220,2250,2250,2250,2250,0
|
|
20240913,092600,2999220,2250,2250,2250,2250,0
|
|
20240913,092500,2999220,2250,2250,2250,2250,0
|
|
20240913,092400,2999220,2250,2250,2250,2250,0
|
|
20240913,092300,2999220,2250,2250,2250,2250,0
|
|
20240913,092200,2999220,2250,2250,2250,2250,0
|
|
20240913,092100,2999220,2250,2250,2250,2250,0
|
|
20240913,092000,2999220,2250,2245,2250,2245,139
|
|
20240913,091900,2686595,2240,2240,2240,2240,0
|
|
20240913,091800,2686595,2240,2240,2240,2240,0
|
|
20240913,091700,2686595,2240,2240,2240,2240,0
|
|
20240913,091600,2686595,2240,2240,2240,2240,35
|
|
20240913,091500,2608195,2240,2240,2240,2240,40
|
|
20240913,091400,2518595,2245,2245,2245,2245,50
|
|
20240913,091300,2406345,2240,2245,2245,2240,109
|
|
20240913,091200,2161725,2250,2250,2250,2250,0
|
|
20240913,091100,2161725,2250,2250,2250,2250,0
|
|
20240913,091000,2161725,2250,2250,2250,2250,30
|
|
20240913,090900,2094225,2245,2245,2245,2245,17
|
|
20240913,090800,2056060,2245,2245,2245,2245,0
|
|
20240913,090700,2056060,2245,2245,2245,2245,0
|
|
20240913,090600,2056060,2245,2245,2245,2245,0
|
|
20240913,090500,2056060,2245,2245,2245,2245,30
|
|
20240913,090400,1988710,2245,2245,2245,2245,0
|
|
20240913,090300,1988710,2245,2245,2245,2245,10
|
|
20240913,090200,1966260,2260,2260,2260,2260,0
|
|
20240913,090100,1966260,2260,2260,2260,2260,0
|
|
20240913,090000,1966260,2260,2260,2260,2260,649
|