654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195100,87589180,2345,2345,2345,2345,315
|
|
20240923,195000,87589180,2345,2345,2345,2345,0
|
|
20240923,194900,87589180,2345,2345,2345,2345,0
|
|
20240923,194800,87589180,2345,2345,2345,2345,0
|
|
20240923,194700,87589180,2345,2345,2345,2345,0
|
|
20240923,194600,87589180,2345,2345,2345,2345,0
|
|
20240923,194500,87589180,2345,2345,2345,2345,0
|
|
20240923,194400,87589180,2345,2345,2345,2345,0
|
|
20240923,194300,87589180,2345,2345,2345,2345,0
|
|
20240923,194200,87589180,2345,2345,2345,2345,0
|
|
20240923,194100,87589180,2345,2345,2345,2345,0
|
|
20240923,194000,87589180,2345,2345,2345,2345,0
|
|
20240923,193900,87589180,2345,2345,2345,2345,0
|
|
20240923,193800,87589180,2345,2345,2345,2345,0
|
|
20240923,193700,87589180,2345,2345,2345,2345,0
|
|
20240923,193600,87589180,2345,2345,2345,2345,0
|
|
20240923,193500,87589180,2345,2345,2345,2345,0
|
|
20240923,193400,87589180,2345,2345,2345,2345,0
|
|
20240923,193300,87589180,2345,2345,2345,2345,0
|
|
20240923,193200,87589180,2345,2345,2345,2345,0
|
|
20240923,193100,87589180,2345,2345,2345,2345,0
|
|
20240923,193000,87589180,2345,2345,2345,2345,0
|
|
20240923,192900,87589180,2345,2345,2345,2345,0
|
|
20240923,192800,87589180,2345,2345,2345,2345,0
|
|
20240923,192700,87589180,2345,2345,2345,2345,0
|
|
20240923,192600,87589180,2345,2345,2345,2345,0
|
|
20240923,192500,87589180,2345,2345,2345,2345,0
|
|
20240923,192400,87589180,2345,2345,2345,2345,0
|
|
20240923,192300,87589180,2345,2345,2345,2345,0
|
|
20240923,192200,87589180,2345,2345,2345,2345,0
|
|
20240923,192100,87589180,2345,2345,2345,2345,315
|
|
20240923,192000,87589180,2345,2345,2345,2345,0
|
|
20240923,191900,87589180,2345,2345,2345,2345,0
|
|
20240923,191800,87589180,2345,2345,2345,2345,0
|
|
20240923,191700,87589180,2345,2345,2345,2345,0
|
|
20240923,191600,87589180,2345,2345,2345,2345,0
|
|
20240923,191500,87589180,2345,2345,2345,2345,0
|
|
20240923,191400,87589180,2345,2345,2345,2345,0
|
|
20240923,191300,87589180,2345,2345,2345,2345,0
|
|
20240923,191200,87589180,2345,2345,2345,2345,0
|
|
20240923,191100,87589180,2345,2345,2345,2345,0
|
|
20240923,191000,87589180,2345,2345,2345,2345,0
|
|
20240923,190900,87589180,2345,2345,2345,2345,0
|
|
20240923,190800,87589180,2345,2345,2345,2345,0
|
|
20240923,190700,87589180,2345,2345,2345,2345,0
|
|
20240923,190600,87589180,2345,2345,2345,2345,0
|
|
20240923,190500,87589180,2345,2345,2345,2345,0
|
|
20240923,190400,87589180,2345,2345,2345,2345,0
|
|
20240923,190300,87589180,2345,2345,2345,2345,0
|
|
20240923,190200,87589180,2345,2345,2345,2345,0
|
|
20240923,190100,87589180,2345,2345,2345,2345,0
|
|
20240923,190000,87589180,2345,2345,2345,2345,0
|
|
20240923,185900,87589180,2345,2345,2345,2345,0
|
|
20240923,185800,87589180,2345,2345,2345,2345,0
|
|
20240923,185700,87589180,2345,2345,2345,2345,0
|
|
20240923,185600,87589180,2345,2345,2345,2345,0
|
|
20240923,185500,87589180,2345,2345,2345,2345,0
|
|
20240923,185400,87589180,2345,2345,2345,2345,0
|
|
20240923,185300,87589180,2345,2345,2345,2345,0
|
|
20240923,185200,87589180,2345,2345,2345,2345,0
|
|
20240923,185100,87589180,2345,2345,2345,2345,315
|
|
20240923,185000,87589180,2345,2345,2345,2345,0
|
|
20240923,184900,87589180,2345,2345,2345,2345,0
|
|
20240923,184800,87589180,2345,2345,2345,2345,0
|
|
20240923,184700,87589180,2345,2345,2345,2345,0
|
|
20240923,184600,87589180,2345,2345,2345,2345,0
|
|
20240923,184500,87589180,2345,2345,2345,2345,0
|
|
20240923,184400,87589180,2345,2345,2345,2345,0
|
|
20240923,184300,87589180,2345,2345,2345,2345,0
|
|
20240923,184200,87589180,2345,2345,2345,2345,0
|
|
20240923,184100,87589180,2345,2345,2345,2345,0
|
|
20240923,184000,87589180,2345,2345,2345,2345,0
|
|
20240923,183900,87589180,2345,2345,2345,2345,0
|
|
20240923,183800,87589180,2345,2345,2345,2345,0
|
|
20240923,183700,87589180,2345,2345,2345,2345,0
|
|
20240923,183600,87589180,2345,2345,2345,2345,0
|
|
20240923,183500,87589180,2345,2345,2345,2345,0
|
|
20240923,183400,87589180,2345,2345,2345,2345,0
|
|
20240923,183300,87589180,2345,2345,2345,2345,0
|
|
20240923,183200,87589180,2345,2345,2345,2345,0
|
|
20240923,183100,87589180,2345,2345,2345,2345,0
|
|
20240923,183000,87589180,2345,2345,2345,2345,0
|
|
20240923,182900,87589180,2345,2345,2345,2345,0
|
|
20240923,182800,87589180,2345,2345,2345,2345,0
|
|
20240923,182700,87589180,2345,2345,2345,2345,0
|
|
20240923,182600,87589180,2345,2345,2345,2345,0
|
|
20240923,182500,87589180,2345,2345,2345,2345,0
|
|
20240923,182400,87589180,2345,2345,2345,2345,0
|
|
20240923,182300,87589180,2345,2345,2345,2345,0
|
|
20240923,182200,87589180,2345,2345,2345,2345,0
|
|
20240923,182100,87589180,2345,2345,2345,2345,315
|
|
20240923,182000,87589180,2345,2345,2345,2345,0
|
|
20240923,181900,87589180,2345,2345,2345,2345,0
|
|
20240923,181800,87589180,2345,2345,2345,2345,0
|
|
20240923,181700,87589180,2345,2345,2345,2345,0
|
|
20240923,181600,87589180,2345,2345,2345,2345,0
|
|
20240923,181500,87589180,2345,2345,2345,2345,0
|
|
20240923,181400,87589180,2345,2345,2345,2345,0
|
|
20240923,181300,87589180,2345,2345,2345,2345,0
|
|
20240923,181200,87589180,2345,2345,2345,2345,0
|
|
20240923,181100,87589180,2345,2345,2345,2345,0
|
|
20240923,181000,87589180,2345,2345,2345,2345,0
|
|
20240923,180900,87589180,2345,2345,2345,2345,0
|
|
20240923,180800,87589180,2345,2345,2345,2345,0
|
|
20240923,180700,87589180,2345,2345,2345,2345,0
|
|
20240923,180600,87589180,2345,2345,2345,2345,0
|
|
20240923,180500,87589180,2345,2345,2345,2345,0
|
|
20240923,180400,87589180,2345,2345,2345,2345,0
|
|
20240923,180300,87589180,2345,2345,2345,2345,0
|
|
20240923,180200,87589180,2345,2345,2345,2345,0
|
|
20240923,180100,87589180,2345,2345,2345,2345,0
|
|
20240923,180000,87589180,2345,2345,2345,2345,0
|
|
20240923,175900,87589180,2345,2345,2345,2345,0
|
|
20240923,175800,87589180,2345,2345,2345,2345,0
|
|
20240923,175700,87589180,2345,2345,2345,2345,0
|
|
20240923,175600,87589180,2345,2345,2345,2345,0
|
|
20240923,175500,87589180,2345,2345,2345,2345,0
|
|
20240923,175400,87589180,2345,2345,2345,2345,0
|
|
20240923,175300,87589180,2345,2345,2345,2345,0
|
|
20240923,175200,87589180,2345,2345,2345,2345,0
|
|
20240923,175100,87589180,2345,2345,2345,2345,315
|
|
20240923,175000,87589180,2345,2345,2345,2345,0
|
|
20240923,174900,87589180,2345,2345,2345,2345,0
|
|
20240923,174800,87589180,2345,2345,2345,2345,0
|
|
20240923,174700,87589180,2345,2345,2345,2345,0
|
|
20240923,174600,87589180,2345,2345,2345,2345,0
|
|
20240923,174500,87589180,2345,2345,2345,2345,0
|
|
20240923,174400,87589180,2345,2345,2345,2345,0
|
|
20240923,174300,87589180,2345,2345,2345,2345,0
|
|
20240923,174200,87589180,2345,2345,2345,2345,0
|
|
20240923,174100,87589180,2345,2345,2345,2345,0
|
|
20240923,174000,87589180,2345,2345,2345,2345,0
|
|
20240923,173900,87589180,2345,2345,2345,2345,0
|
|
20240923,173800,87589180,2345,2345,2345,2345,0
|
|
20240923,173700,87589180,2345,2345,2345,2345,0
|
|
20240923,173600,87589180,2345,2345,2345,2345,0
|
|
20240923,173500,87589180,2345,2345,2345,2345,0
|
|
20240923,173400,87589180,2345,2345,2345,2345,0
|
|
20240923,173300,87589180,2345,2345,2345,2345,0
|
|
20240923,173200,87589180,2345,2345,2345,2345,0
|
|
20240923,173100,87589180,2345,2345,2345,2345,0
|
|
20240923,173000,87589180,2345,2345,2345,2345,0
|
|
20240923,172900,87589180,2345,2345,2345,2345,0
|
|
20240923,172800,87589180,2345,2345,2345,2345,0
|
|
20240923,172700,87589180,2345,2345,2345,2345,0
|
|
20240923,172600,87589180,2345,2345,2345,2345,0
|
|
20240923,172500,87589180,2345,2345,2345,2345,0
|
|
20240923,172400,87589180,2345,2345,2345,2345,0
|
|
20240923,172300,87589180,2345,2345,2345,2345,0
|
|
20240923,172200,87589180,2345,2345,2345,2345,0
|
|
20240923,172100,87589180,2345,2345,2345,2345,315
|
|
20240923,172000,87589180,2345,2345,2345,2345,0
|
|
20240923,171900,87589180,2345,2345,2345,2345,0
|
|
20240923,171800,87589180,2345,2345,2345,2345,0
|
|
20240923,171700,87589180,2345,2345,2345,2345,0
|
|
20240923,171600,87589180,2345,2345,2345,2345,0
|
|
20240923,171500,87589180,2345,2345,2345,2345,0
|
|
20240923,171400,87589180,2345,2345,2345,2345,0
|
|
20240923,171300,87589180,2345,2345,2345,2345,0
|
|
20240923,171200,87589180,2345,2345,2345,2345,0
|
|
20240923,171100,87589180,2345,2345,2345,2345,0
|
|
20240923,171000,87589180,2345,2345,2345,2345,0
|
|
20240923,170900,87589180,2345,2345,2345,2345,0
|
|
20240923,170800,87589180,2345,2345,2345,2345,0
|
|
20240923,170700,87589180,2345,2345,2345,2345,0
|
|
20240923,170600,87589180,2345,2345,2345,2345,0
|
|
20240923,170500,87589180,2345,2345,2345,2345,0
|
|
20240923,170400,87589180,2345,2345,2345,2345,0
|
|
20240923,170300,87589180,2345,2345,2345,2345,0
|
|
20240923,170200,87589180,2345,2345,2345,2345,0
|
|
20240923,170100,87589180,2345,2345,2345,2345,0
|
|
20240923,170000,87589180,2345,2345,2345,2345,0
|
|
20240923,165900,87589180,2345,2345,2345,2345,0
|
|
20240923,165800,87589180,2345,2345,2345,2345,0
|
|
20240923,165700,87589180,2345,2345,2345,2345,0
|
|
20240923,165600,87589180,2345,2345,2345,2345,0
|
|
20240923,165500,87589180,2345,2345,2345,2345,0
|
|
20240923,165400,87589180,2345,2345,2345,2345,0
|
|
20240923,165300,87589180,2345,2345,2345,2345,0
|
|
20240923,165200,87589180,2345,2345,2345,2345,0
|
|
20240923,165100,87589180,2345,2345,2345,2345,315
|
|
20240923,165000,87589180,2345,2345,2345,2345,0
|
|
20240923,164900,87589180,2345,2345,2345,2345,0
|
|
20240923,164800,87589180,2345,2345,2345,2345,0
|
|
20240923,164700,87589180,2345,2345,2345,2345,0
|
|
20240923,164600,87589180,2345,2345,2345,2345,0
|
|
20240923,164500,87589180,2345,2345,2345,2345,0
|
|
20240923,164400,87589180,2345,2345,2345,2345,0
|
|
20240923,164300,87589180,2345,2345,2345,2345,0
|
|
20240923,164200,87589180,2345,2345,2345,2345,0
|
|
20240923,164100,87589180,2345,2345,2345,2345,0
|
|
20240923,164000,87589180,2345,2345,2345,2345,0
|
|
20240923,163900,87589180,2345,2345,2345,2345,0
|
|
20240923,163800,87589180,2345,2345,2345,2345,0
|
|
20240923,163700,87589180,2345,2345,2345,2345,0
|
|
20240923,163600,87589180,2345,2345,2345,2345,0
|
|
20240923,163500,87589180,2345,2345,2345,2345,0
|
|
20240923,163400,87589180,2345,2345,2345,2345,0
|
|
20240923,163300,87589180,2345,2345,2345,2345,0
|
|
20240923,163200,87589180,2345,2345,2345,2345,0
|
|
20240923,163100,87589180,2345,2345,2345,2345,0
|
|
20240923,163000,87589180,2345,2345,2345,2345,0
|
|
20240923,162900,87589180,2345,2345,2345,2345,0
|
|
20240923,162800,87589180,2345,2345,2345,2345,0
|
|
20240923,162700,87589180,2345,2345,2345,2345,0
|
|
20240923,162600,87589180,2345,2345,2345,2345,0
|
|
20240923,162500,87589180,2345,2345,2345,2345,0
|
|
20240923,162400,87589180,2345,2345,2345,2345,0
|
|
20240923,162300,87589180,2345,2345,2345,2345,0
|
|
20240923,162200,87589180,2345,2345,2345,2345,0
|
|
20240923,162100,87589180,2345,2345,2345,2345,315
|
|
20240923,162000,87589180,2345,2345,2345,2345,0
|
|
20240923,161900,87589180,2345,2345,2345,2345,0
|
|
20240923,161800,87589180,2345,2345,2345,2345,0
|
|
20240923,161700,87589180,2345,2345,2345,2345,0
|
|
20240923,161600,87589180,2345,2345,2345,2345,0
|
|
20240923,161500,87589180,2345,2345,2345,2345,0
|
|
20240923,161400,87589180,2345,2345,2345,2345,0
|
|
20240923,161300,87589180,2345,2345,2345,2345,0
|
|
20240923,161200,87589180,2345,2345,2345,2345,0
|
|
20240923,161100,87589180,2345,2345,2345,2345,0
|
|
20240923,161000,87589180,2345,2345,2345,2345,0
|
|
20240923,160900,87589180,2345,2345,2345,2345,0
|
|
20240923,160800,87589180,2345,2345,2345,2345,0
|
|
20240923,160700,87589180,2345,2345,2345,2345,0
|
|
20240923,160600,87589180,2345,2345,2345,2345,0
|
|
20240923,160500,87589180,2345,2345,2345,2345,0
|
|
20240923,160400,87589180,2345,2345,2345,2345,0
|
|
20240923,160300,87589180,2345,2345,2345,2345,0
|
|
20240923,160200,87589180,2345,2345,2345,2345,0
|
|
20240923,160100,87589180,2345,2345,2345,2345,0
|
|
20240923,160000,87589180,2345,2345,2345,2345,0
|
|
20240923,155900,87589180,2345,2345,2345,2345,0
|
|
20240923,155800,87589180,2345,2345,2345,2345,0
|
|
20240923,155700,87589180,2345,2345,2345,2345,0
|
|
20240923,155600,87589180,2345,2345,2345,2345,0
|
|
20240923,155500,87589180,2345,2345,2345,2345,0
|
|
20240923,155400,87589180,2345,2345,2345,2345,0
|
|
20240923,155300,87589180,2345,2345,2345,2345,0
|
|
20240923,155200,87589180,2345,2345,2345,2345,0
|
|
20240923,155100,87589180,2345,2345,2345,2345,315
|
|
20240923,155000,87589180,2345,2345,2345,2345,0
|
|
20240923,154900,87589180,2345,2345,2345,2345,0
|
|
20240923,154800,87589180,2345,2345,2345,2345,0
|
|
20240923,154700,87589180,2345,2345,2345,2345,0
|
|
20240923,154600,87589180,2345,2345,2345,2345,0
|
|
20240923,154500,87589180,2345,2345,2345,2345,0
|
|
20240923,154400,87589180,2345,2345,2345,2345,0
|
|
20240923,154300,87589180,2345,2345,2345,2345,0
|
|
20240923,154200,87589180,2345,2345,2345,2345,0
|
|
20240923,154100,87589180,2345,2345,2345,2345,0
|
|
20240923,154000,87589180,2345,2345,2345,2345,0
|
|
20240923,153900,87589180,2345,2345,2345,2345,0
|
|
20240923,153800,87589180,2345,2345,2345,2345,0
|
|
20240923,153700,87589180,2345,2345,2345,2345,0
|
|
20240923,153600,87589180,2345,2345,2345,2345,0
|
|
20240923,153500,87589180,2345,2345,2345,2345,0
|
|
20240923,153400,87589180,2345,2345,2345,2345,0
|
|
20240923,153300,87589180,2345,2345,2345,2345,0
|
|
20240923,153200,87589180,2345,2345,2345,2345,0
|
|
20240923,153100,87589180,2345,2345,2345,2345,0
|
|
20240923,153000,87589180,2345,2345,2345,2345,315
|
|
20240923,152900,86850505,2365,2365,2365,2365,0
|
|
20240923,152800,86850505,2365,2365,2365,2365,0
|
|
20240923,152700,86850505,2365,2365,2365,2365,0
|
|
20240923,152600,86850505,2365,2365,2365,2365,0
|
|
20240923,152500,86850505,2365,2365,2365,2365,0
|
|
20240923,152400,86850505,2365,2365,2365,2365,0
|
|
20240923,152300,86850505,2365,2365,2365,2365,0
|
|
20240923,152200,86850505,2365,2365,2365,2365,0
|
|
20240923,152100,86850505,2365,2365,2365,2365,0
|
|
20240923,152000,86850505,2365,2365,2365,2365,0
|
|
20240923,151900,86850505,2365,2375,2375,2365,36
|
|
20240923,151800,86765190,2375,2375,2375,2375,0
|
|
20240923,151700,86765190,2375,2375,2375,2375,0
|
|
20240923,151600,86765190,2375,2375,2375,2375,0
|
|
20240923,151500,86765190,2375,2365,2390,2355,235
|
|
20240923,151400,86210095,2365,2365,2365,2365,0
|
|
20240923,151300,86210095,2365,2360,2365,2360,29
|
|
20240923,151200,86141515,2355,2355,2355,2355,0
|
|
20240923,151100,86141515,2355,2360,2370,2355,305
|
|
20240923,151000,85421200,2375,2375,2395,2365,753
|
|
20240923,150900,83630540,2375,2360,2380,2355,248
|
|
20240923,150800,83043980,2355,2355,2355,2355,0
|
|
20240923,150700,83043980,2355,2355,2355,2355,2
|
|
20240923,150600,83039270,2365,2365,2370,2360,7
|
|
20240923,150500,83022710,2370,2360,2370,2360,6
|
|
20240923,150400,83008540,2360,2360,2360,2360,67
|
|
20240923,150300,82850420,2355,2365,2385,2355,6
|
|
20240923,150200,82836180,2370,2380,2390,2350,2232
|
|
20240923,150100,77557520,2380,2370,2380,2340,947
|
|
20240923,150000,75329690,2370,2370,2370,2370,0
|
|
20240923,145900,75329690,2370,2370,2370,2370,0
|
|
20240923,145800,75329690,2370,2370,2370,2370,0
|
|
20240923,145700,75329690,2370,2370,2370,2370,0
|
|
20240923,145600,75329690,2370,2370,2370,2370,0
|
|
20240923,145500,75329690,2370,2370,2370,2370,0
|
|
20240923,145400,75329690,2370,2370,2370,2370,0
|
|
20240923,145300,75329690,2370,2370,2370,2370,0
|
|
20240923,145200,75329690,2370,2370,2370,2370,0
|
|
20240923,145100,75329690,2370,2370,2370,2370,0
|
|
20240923,145000,75329690,2370,2370,2370,2370,0
|
|
20240923,144900,75329690,2370,2370,2370,2370,0
|
|
20240923,144800,75329690,2370,2370,2370,2370,0
|
|
20240923,144700,75329690,2370,2370,2370,2370,0
|
|
20240923,144600,75329690,2370,2370,2370,2370,0
|
|
20240923,144500,75329690,2370,2370,2370,2370,0
|
|
20240923,144400,75329690,2370,2370,2370,2370,0
|
|
20240923,144300,75329690,2370,2370,2370,2370,0
|
|
20240923,144200,75329690,2370,2370,2370,2370,0
|
|
20240923,144100,75329690,2370,2370,2370,2370,0
|
|
20240923,144000,75329690,2370,2370,2370,2370,22
|
|
20240923,143900,75277550,2370,2370,2370,2370,0
|
|
20240923,143800,75277550,2370,2370,2370,2370,0
|
|
20240923,143700,75277550,2370,2370,2370,2370,0
|
|
20240923,143600,75277550,2370,2365,2370,2350,2073
|
|
20240923,143500,70387425,2370,2370,2370,2370,0
|
|
20240923,143400,70387425,2370,2370,2370,2370,0
|
|
20240923,143300,70387425,2370,2370,2370,2370,0
|
|
20240923,143200,70387425,2370,2370,2370,2370,0
|
|
20240923,143100,70387425,2370,2370,2370,2370,0
|
|
20240923,143000,70387425,2370,2370,2370,2370,0
|
|
20240923,142900,70387425,2370,2370,2370,2370,0
|
|
20240923,142800,70387425,2370,2370,2370,2370,0
|
|
20240923,142700,70387425,2370,2370,2370,2370,0
|
|
20240923,142600,70387425,2370,2370,2370,2370,0
|
|
20240923,142500,70387425,2370,2370,2370,2370,0
|
|
20240923,142400,70387425,2370,2370,2370,2370,1
|
|
20240923,142300,70385055,2365,2365,2365,2365,0
|
|
20240923,142200,70385055,2365,2365,2365,2365,0
|
|
20240923,142100,70385055,2365,2365,2365,2365,0
|
|
20240923,142000,70385055,2365,2365,2365,2365,268
|
|
20240923,141900,69751235,2375,2375,2375,2375,88
|
|
20240923,141800,69542235,2375,2375,2375,2375,0
|
|
20240923,141700,69542235,2375,2380,2380,2375,47
|
|
20240923,141600,69430405,2380,2380,2380,2380,0
|
|
20240923,141500,69430405,2380,2380,2380,2380,0
|
|
20240923,141400,69430405,2380,2380,2380,2380,0
|
|
20240923,141300,69430405,2380,2380,2380,2380,0
|
|
20240923,141200,69430405,2380,2380,2380,2380,20
|
|
20240923,141100,69382805,2375,2375,2375,2375,0
|
|
20240923,141000,69382805,2375,2375,2380,2375,413
|
|
20240923,140900,68401925,2375,2375,2375,2375,0
|
|
20240923,140800,68401925,2375,2375,2375,2375,0
|
|
20240923,140700,68401925,2375,2375,2375,2375,0
|
|
20240923,140600,68401925,2375,2375,2375,2375,0
|
|
20240923,140500,68401925,2375,2375,2375,2375,0
|
|
20240923,140400,68401925,2375,2375,2375,2375,155
|
|
20240923,140300,68033800,2385,2400,2400,2385,1205
|
|
20240923,140200,65142400,2405,2405,2405,2405,0
|
|
20240923,140100,65142400,2405,2405,2405,2405,3
|
|
20240923,140000,65135185,2405,2440,2440,2380,1144
|
|
20240923,135900,62368715,2440,2440,2440,2440,26
|
|
20240923,135800,62305275,2440,2430,2445,2430,223
|
|
20240923,135700,61760995,2430,2425,2430,2425,5
|
|
20240923,135600,61748850,2420,2420,2420,2420,0
|
|
20240923,135500,61748850,2420,2420,2420,2420,0
|
|
20240923,135400,61748850,2420,2420,2420,2420,0
|
|
20240923,135300,61748850,2420,2420,2420,2420,54
|
|
20240923,135200,61618170,2435,2370,2435,2370,5001
|
|
20240923,135100,49458000,2380,2380,2380,2380,0
|
|
20240923,135000,49458000,2380,2380,2380,2380,0
|
|
20240923,134900,49458000,2380,2380,2380,2380,0
|
|
20240923,134800,49458000,2380,2380,2380,2380,0
|
|
20240923,134700,49458000,2380,2380,2380,2380,0
|
|
20240923,134600,49458000,2380,2380,2380,2380,0
|
|
20240923,134500,49458000,2380,2380,2380,2380,0
|
|
20240923,134400,49458000,2380,2380,2380,2380,0
|
|
20240923,134300,49458000,2380,2380,2380,2380,0
|
|
20240923,134200,49458000,2380,2380,2380,2380,0
|
|
20240923,134100,49458000,2380,2380,2380,2380,0
|
|
20240923,134000,49458000,2380,2380,2380,2380,0
|
|
20240923,133900,49458000,2380,2380,2380,2380,0
|
|
20240923,133800,49458000,2380,2380,2380,2380,0
|
|
20240923,133700,49458000,2380,2380,2380,2380,0
|
|
20240923,133600,49458000,2380,2380,2380,2380,0
|
|
20240923,133500,49458000,2380,2370,2380,2370,10
|
|
20240923,133400,49434210,2365,2365,2365,2365,0
|
|
20240923,133300,49434210,2365,2365,2365,2365,0
|
|
20240923,133200,49434210,2365,2365,2365,2365,0
|
|
20240923,133100,49434210,2365,2365,2365,2365,0
|
|
20240923,133000,49434210,2365,2365,2365,2365,0
|
|
20240923,132900,49434210,2365,2365,2365,2365,0
|
|
20240923,132800,49434210,2365,2365,2365,2365,0
|
|
20240923,132700,49434210,2365,2365,2365,2365,0
|
|
20240923,132600,49434210,2365,2365,2365,2365,0
|
|
20240923,132500,49434210,2365,2365,2365,2365,0
|
|
20240923,132400,49434210,2365,2365,2365,2365,0
|
|
20240923,132300,49434210,2365,2365,2365,2365,0
|
|
20240923,132200,49434210,2365,2365,2365,2365,0
|
|
20240923,132100,49434210,2365,2365,2365,2365,1
|
|
20240923,132000,49431845,2370,2370,2370,2370,1
|
|
20240923,131900,49429475,2370,2370,2370,2370,0
|
|
20240923,131800,49429475,2370,2370,2370,2370,0
|
|
20240923,131700,49429475,2370,2370,2370,2370,0
|
|
20240923,131600,49429475,2370,2370,2370,2370,0
|
|
20240923,131500,49429475,2370,2370,2370,2370,0
|
|
20240923,131400,49429475,2370,2370,2370,2370,0
|
|
20240923,131300,49429475,2370,2370,2370,2370,0
|
|
20240923,131200,49429475,2370,2370,2370,2370,2
|
|
20240923,131100,49424735,2370,2370,2370,2370,0
|
|
20240923,131000,49424735,2370,2370,2370,2370,0
|
|
20240923,130900,49424735,2370,2370,2370,2370,0
|
|
20240923,130800,49424735,2370,2370,2370,2370,0
|
|
20240923,130700,49424735,2370,2370,2370,2370,0
|
|
20240923,130600,49424735,2370,2380,2380,2370,3
|
|
20240923,130500,49417615,2380,2380,2380,2380,0
|
|
20240923,130400,49417615,2380,2380,2380,2380,0
|
|
20240923,130300,49417615,2380,2380,2380,2380,0
|
|
20240923,130200,49417615,2380,2390,2390,2380,381
|
|
20240923,130100,48507385,2390,2390,2390,2390,0
|
|
20240923,130000,48507385,2390,2390,2390,2390,0
|
|
20240923,125900,48507385,2390,2390,2390,2390,0
|
|
20240923,125800,48507385,2390,2390,2390,2390,0
|
|
20240923,125700,48507385,2390,2390,2390,2390,0
|
|
20240923,125600,48507385,2390,2390,2390,2390,0
|
|
20240923,125500,48507385,2390,2390,2390,2390,0
|
|
20240923,125400,48507385,2390,2390,2390,2390,1
|
|
20240923,125300,48504995,2400,2400,2400,2400,0
|
|
20240923,125200,48504995,2400,2395,2400,2395,14
|
|
20240923,125100,48471455,2400,2400,2400,2390,8
|
|
20240923,125000,48452295,2390,2390,2395,2390,956
|
|
20240923,124900,46167320,2390,2375,2390,2375,620
|
|
20240923,124800,44687665,2375,2360,2375,2360,125
|
|
20240923,124700,44391540,2365,2365,2365,2365,0
|
|
20240923,124600,44391540,2365,2365,2365,2365,0
|
|
20240923,124500,44391540,2365,2365,2365,2365,0
|
|
20240923,124400,44391540,2365,2365,2365,2365,0
|
|
20240923,124300,44391540,2365,2365,2365,2365,0
|
|
20240923,124200,44391540,2365,2365,2365,2365,0
|
|
20240923,124100,44391540,2365,2365,2365,2365,0
|
|
20240923,124000,44391540,2365,2365,2365,2365,0
|
|
20240923,123900,44391540,2365,2365,2365,2365,0
|
|
20240923,123800,44391540,2365,2365,2365,2365,0
|
|
20240923,123700,44391540,2365,2365,2365,2365,63
|
|
20240923,123600,44242545,2370,2360,2370,2360,27
|
|
20240923,123500,44178685,2365,2400,2400,2355,1433
|
|
20240923,123400,40762545,2410,2410,2410,2410,0
|
|
20240923,123300,40762545,2410,2410,2410,2410,0
|
|
20240923,123200,40762545,2410,2410,2410,2410,0
|
|
20240923,123100,40762545,2410,2410,2410,2410,0
|
|
20240923,123000,40762545,2410,2410,2410,2410,0
|
|
20240923,122900,40762545,2410,2410,2410,2410,0
|
|
20240923,122800,40762545,2410,2410,2410,2410,0
|
|
20240923,122700,40762545,2410,2410,2410,2410,0
|
|
20240923,122600,40762545,2410,2410,2410,2410,0
|
|
20240923,122500,40762545,2410,2410,2410,2410,0
|
|
20240923,122400,40762545,2410,2410,2410,2410,0
|
|
20240923,122300,40762545,2410,2410,2410,2410,0
|
|
20240923,122200,40762545,2410,2410,2410,2410,0
|
|
20240923,122100,40762545,2410,2410,2410,2410,0
|
|
20240923,122000,40762545,2410,2410,2410,2410,0
|
|
20240923,121900,40762545,2410,2410,2410,2410,0
|
|
20240923,121800,40762545,2410,2410,2410,2410,0
|
|
20240923,121700,40762545,2410,2410,2410,2410,0
|
|
20240923,121600,40762545,2410,2410,2410,2410,0
|
|
20240923,121500,40762545,2410,2410,2410,2410,0
|
|
20240923,121400,40762545,2410,2410,2410,2410,0
|
|
20240923,121300,40762545,2410,2410,2410,2410,0
|
|
20240923,121200,40762545,2410,2410,2410,2410,0
|
|
20240923,121100,40762545,2410,2410,2410,2410,0
|
|
20240923,121000,40762545,2410,2410,2410,2410,0
|
|
20240923,120900,40762545,2410,2410,2410,2410,0
|
|
20240923,120800,40762545,2410,2410,2410,2410,0
|
|
20240923,120700,40762545,2410,2410,2410,2410,0
|
|
20240923,120600,40762545,2410,2410,2410,2410,0
|
|
20240923,120500,40762545,2410,2410,2410,2410,0
|
|
20240923,120400,40762545,2410,2410,2410,2410,0
|
|
20240923,120300,40762545,2410,2410,2410,2410,0
|
|
20240923,120200,40762545,2410,2410,2410,2410,0
|
|
20240923,120100,40762545,2410,2410,2410,2410,0
|
|
20240923,120000,40762545,2410,2410,2410,2410,0
|
|
20240923,115900,40762545,2410,2410,2410,2410,0
|
|
20240923,115800,40762545,2410,2410,2410,2410,0
|
|
20240923,115700,40762545,2410,2410,2410,2410,0
|
|
20240923,115600,40762545,2410,2410,2410,2410,0
|
|
20240923,115500,40762545,2410,2410,2410,2410,0
|
|
20240923,115400,40762545,2410,2410,2410,2410,0
|
|
20240923,115300,40762545,2410,2410,2410,2410,0
|
|
20240923,115200,40762545,2410,2410,2410,2410,0
|
|
20240923,115100,40762545,2410,2410,2410,2410,0
|
|
20240923,115000,40762545,2410,2410,2410,2410,0
|
|
20240923,114900,40762545,2410,2410,2410,2410,0
|
|
20240923,114800,40762545,2410,2410,2410,2410,3
|
|
20240923,114700,40755315,2400,2400,2400,2400,0
|
|
20240923,114600,40755315,2400,2400,2400,2400,0
|
|
20240923,114500,40755315,2400,2400,2400,2400,0
|
|
20240923,114400,40755315,2400,2400,2400,2400,200
|
|
20240923,114300,40275315,2400,2400,2400,2400,0
|
|
20240923,114200,40275315,2400,2400,2400,2400,0
|
|
20240923,114100,40275315,2400,2400,2400,2400,0
|
|
20240923,114000,40275315,2400,2400,2400,2400,0
|
|
20240923,113900,40275315,2400,2400,2400,2400,0
|
|
20240923,113800,40275315,2400,2400,2400,2400,0
|
|
20240923,113700,40275315,2400,2400,2400,2400,0
|
|
20240923,113600,40275315,2400,2400,2400,2400,0
|
|
20240923,113500,40275315,2400,2400,2400,2400,0
|
|
20240923,113400,40275315,2400,2400,2400,2400,0
|
|
20240923,113300,40275315,2400,2400,2400,2400,0
|
|
20240923,113200,40275315,2400,2400,2400,2400,0
|
|
20240923,113100,40275315,2400,2400,2400,2400,10
|
|
20240923,113000,40251315,2400,2400,2400,2400,0
|
|
20240923,112900,40251315,2400,2400,2400,2400,0
|
|
20240923,112800,40251315,2400,2400,2400,2400,0
|
|
20240923,112700,40251315,2400,2400,2400,2400,0
|
|
20240923,112600,40251315,2400,2400,2400,2400,0
|
|
20240923,112500,40251315,2400,2400,2400,2400,0
|
|
20240923,112400,40251315,2400,2400,2400,2400,0
|
|
20240923,112300,40251315,2400,2400,2400,2400,0
|
|
20240923,112200,40251315,2400,2400,2400,2400,0
|
|
20240923,112100,40251315,2400,2400,2400,2400,0
|
|
20240923,112000,40251315,2400,2400,2400,2400,0
|
|
20240923,111900,40251315,2400,2400,2400,2400,0
|
|
20240923,111800,40251315,2400,2400,2400,2400,0
|
|
20240923,111700,40251315,2400,2400,2400,2400,4
|
|
20240923,111600,40241715,2400,2355,2400,2355,1502
|
|
20240923,111500,36641565,2330,2365,2365,2325,947
|
|
20240923,111400,34415330,2370,2370,2370,2370,0
|
|
20240923,111300,34415330,2370,2370,2370,2370,0
|
|
20240923,111200,34415330,2370,2370,2370,2370,0
|
|
20240923,111100,34415330,2370,2370,2370,2370,0
|
|
20240923,111000,34415330,2370,2370,2370,2370,0
|
|
20240923,110900,34415330,2370,2370,2370,2370,1
|
|
20240923,110800,34412960,2360,2360,2360,2360,0
|
|
20240923,110700,34412960,2360,2360,2360,2360,0
|
|
20240923,110600,34412960,2360,2360,2360,2360,0
|
|
20240923,110500,34412960,2360,2360,2360,2360,0
|
|
20240923,110400,34412960,2360,2365,2365,2360,12
|
|
20240923,110300,34384635,2375,2375,2375,2375,0
|
|
20240923,110200,34384635,2375,2375,2375,2375,0
|
|
20240923,110100,34384635,2375,2375,2375,2375,0
|
|
20240923,110000,34384635,2375,2375,2375,2375,0
|
|
20240923,105900,34384635,2375,2360,2375,2360,340
|
|
20240923,105800,33581260,2395,2380,2425,2380,1096
|
|
20240923,105700,30952680,2390,2365,2415,2365,954
|
|
20240923,105600,28669405,2375,2375,2375,2375,0
|
|
20240923,105500,28669405,2375,2365,2375,2365,4
|
|
20240923,105400,28659935,2365,2365,2365,2365,0
|
|
20240923,105300,28659935,2365,2365,2365,2365,58
|
|
20240923,105200,28522765,2365,2365,2365,2365,0
|
|
20240923,105100,28522765,2365,2365,2365,2365,0
|
|
20240923,105000,28522765,2365,2365,2365,2365,50
|
|
20240923,104900,28404515,2365,2365,2365,2365,0
|
|
20240923,104800,28404515,2365,2365,2365,2365,0
|
|
20240923,104700,28404515,2365,2375,2375,2360,130
|
|
20240923,104600,28096440,2390,2390,2390,2390,51
|
|
20240923,104500,27974550,2400,2400,2400,2400,1
|
|
20240923,104400,27972150,2400,2400,2400,2400,0
|
|
20240923,104300,27972150,2400,2400,2400,2400,0
|
|
20240923,104200,27972150,2400,2400,2400,2400,2
|
|
20240923,104100,27967350,2405,2420,2420,2405,75
|
|
20240923,104000,27786640,2440,2360,2450,2360,5129
|
|
20240923,103900,15299555,2360,2360,2360,2360,40
|
|
20240923,103800,15205155,2355,2360,2360,2355,16
|
|
20240923,103700,15167470,2365,2350,2365,2350,26
|
|
20240923,103600,15106120,2350,2355,2370,2345,395
|
|
20240923,103500,14175875,2370,2315,2425,2315,5008
|
|
20240923,103400,2175260,2325,2325,2325,2325,0
|
|
20240923,103300,2175260,2325,2325,2325,2325,0
|
|
20240923,103200,2175260,2325,2325,2325,2325,0
|
|
20240923,103100,2175260,2325,2325,2325,2325,0
|
|
20240923,103000,2175260,2325,2325,2325,2325,0
|
|
20240923,102900,2175260,2325,2325,2325,2325,0
|
|
20240923,102800,2175260,2325,2325,2325,2325,0
|
|
20240923,102700,2175260,2325,2325,2325,2325,0
|
|
20240923,102600,2175260,2325,2325,2325,2325,0
|
|
20240923,102500,2175260,2325,2325,2325,2325,0
|
|
20240923,102400,2175260,2325,2325,2325,2325,0
|
|
20240923,102300,2175260,2325,2325,2325,2325,0
|
|
20240923,102200,2175260,2325,2325,2325,2325,0
|
|
20240923,102100,2175260,2325,2325,2325,2325,0
|
|
20240923,102000,2175260,2325,2325,2325,2325,0
|
|
20240923,101900,2175260,2325,2325,2325,2325,0
|
|
20240923,101800,2175260,2325,2325,2325,2325,0
|
|
20240923,101700,2175260,2325,2325,2325,2325,0
|
|
20240923,101600,2175260,2325,2325,2325,2325,0
|
|
20240923,101500,2175260,2325,2325,2325,2325,0
|
|
20240923,101400,2175260,2325,2325,2325,2325,0
|
|
20240923,101300,2175260,2325,2325,2325,2325,0
|
|
20240923,101200,2175260,2325,2325,2325,2325,0
|
|
20240923,101100,2175260,2325,2325,2325,2325,0
|
|
20240923,101000,2175260,2325,2325,2325,2325,0
|
|
20240923,100900,2175260,2325,2325,2325,2325,0
|
|
20240923,100800,2175260,2325,2325,2325,2325,0
|
|
20240923,100700,2175260,2325,2325,2325,2325,0
|
|
20240923,100600,2175260,2325,2325,2325,2325,0
|
|
20240923,100500,2175260,2325,2325,2325,2325,0
|
|
20240923,100400,2175260,2325,2325,2325,2325,0
|
|
20240923,100300,2175260,2325,2315,2325,2315,5
|
|
20240923,100200,2163650,2310,2310,2310,2310,0
|
|
20240923,100100,2163650,2310,2310,2310,2310,0
|
|
20240923,100000,2163650,2310,2310,2310,2310,0
|
|
20240923,095900,2163650,2310,2310,2310,2310,0
|
|
20240923,095800,2163650,2310,2310,2310,2310,0
|
|
20240923,095700,2163650,2310,2310,2310,2310,0
|
|
20240923,095600,2163650,2310,2310,2310,2310,0
|
|
20240923,095500,2163650,2310,2310,2310,2310,0
|
|
20240923,095400,2163650,2310,2310,2310,2310,0
|
|
20240923,095300,2163650,2310,2310,2310,2310,0
|
|
20240923,095200,2163650,2310,2315,2315,2310,104
|
|
20240923,095100,1922990,2320,2320,2320,2320,0
|
|
20240923,095000,1922990,2320,2320,2320,2320,0
|
|
20240923,094900,1922990,2320,2320,2320,2320,0
|
|
20240923,094800,1922990,2320,2320,2320,2320,0
|
|
20240923,094700,1922990,2320,2320,2320,2320,1
|
|
20240923,094600,1920670,2325,2325,2325,2325,0
|
|
20240923,094500,1920670,2325,2325,2325,2325,0
|
|
20240923,094400,1920670,2325,2325,2325,2325,50
|
|
20240923,094300,1804420,2315,2315,2315,2315,0
|
|
20240923,094200,1804420,2315,2315,2315,2315,0
|
|
20240923,094100,1804420,2315,2315,2315,2315,0
|
|
20240923,094000,1804420,2315,2315,2315,2315,50
|
|
20240923,093900,1688670,2325,2325,2325,2325,0
|
|
20240923,093800,1688670,2325,2325,2325,2325,0
|
|
20240923,093700,1688670,2325,2325,2325,2325,0
|
|
20240923,093600,1688670,2325,2325,2325,2325,0
|
|
20240923,093500,1688670,2325,2325,2325,2325,0
|
|
20240923,093400,1688670,2325,2325,2325,2325,0
|
|
20240923,093300,1688670,2325,2325,2325,2325,0
|
|
20240923,093200,1688670,2325,2325,2325,2325,0
|
|
20240923,093100,1688670,2325,2325,2325,2325,0
|
|
20240923,093000,1688670,2325,2325,2325,2325,0
|
|
20240923,092900,1688670,2325,2325,2325,2325,0
|
|
20240923,092800,1688670,2325,2325,2325,2325,0
|
|
20240923,092700,1688670,2325,2325,2325,2325,0
|
|
20240923,092600,1688670,2325,2325,2325,2325,0
|
|
20240923,092500,1688670,2325,2325,2325,2325,0
|
|
20240923,092400,1688670,2325,2325,2325,2325,0
|
|
20240923,092300,1688670,2325,2325,2325,2325,0
|
|
20240923,092200,1688670,2325,2325,2325,2325,0
|
|
20240923,092100,1688670,2325,2325,2325,2325,0
|
|
20240923,092000,1688670,2325,2325,2325,2325,0
|
|
20240923,091900,1688670,2325,2325,2325,2325,0
|
|
20240923,091800,1688670,2325,2325,2325,2325,0
|
|
20240923,091700,1688670,2325,2325,2325,2325,0
|
|
20240923,091600,1688670,2325,2325,2325,2325,0
|
|
20240923,091500,1688670,2325,2325,2325,2325,0
|
|
20240923,091400,1688670,2325,2325,2325,2325,0
|
|
20240923,091300,1688670,2325,2325,2325,2325,0
|
|
20240923,091200,1688670,2325,2325,2325,2325,0
|
|
20240923,091100,1688670,2325,2325,2325,2325,0
|
|
20240923,091000,1688670,2325,2325,2325,2325,0
|
|
20240923,090900,1688670,2325,2325,2325,2325,0
|
|
20240923,090800,1688670,2325,2325,2325,2325,0
|
|
20240923,090700,1688670,2325,2325,2325,2325,0
|
|
20240923,090600,1688670,2325,2320,2325,2320,3
|
|
20240923,090500,1681700,2320,2320,2320,2320,1
|
|
20240923,090400,1679380,2325,2325,2325,2325,0
|
|
20240923,090300,1679380,2325,2325,2325,2325,0
|
|
20240923,090200,1679380,2325,2325,2325,2325,0
|
|
20240923,090100,1679380,2325,2325,2325,2325,0
|
|
20240923,090000,1679380,2325,2320,2325,2320,723
|