654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195100,172222905,2400,2400,2400,2400,295
|
|
20240925,195000,172222905,2400,2400,2400,2400,0
|
|
20240925,194900,172222905,2400,2400,2400,2400,0
|
|
20240925,194800,172222905,2400,2400,2400,2400,0
|
|
20240925,194700,172222905,2400,2400,2400,2400,0
|
|
20240925,194600,172222905,2400,2400,2400,2400,0
|
|
20240925,194500,172222905,2400,2400,2400,2400,0
|
|
20240925,194400,172222905,2400,2400,2400,2400,0
|
|
20240925,194300,172222905,2400,2400,2400,2400,0
|
|
20240925,194200,172222905,2400,2400,2400,2400,0
|
|
20240925,194100,172222905,2400,2400,2400,2400,0
|
|
20240925,194000,172222905,2400,2400,2400,2400,0
|
|
20240925,193900,172222905,2400,2400,2400,2400,0
|
|
20240925,193800,172222905,2400,2400,2400,2400,0
|
|
20240925,193700,172222905,2400,2400,2400,2400,0
|
|
20240925,193600,172222905,2400,2400,2400,2400,0
|
|
20240925,193500,172222905,2400,2400,2400,2400,0
|
|
20240925,193400,172222905,2400,2400,2400,2400,0
|
|
20240925,193300,172222905,2400,2400,2400,2400,0
|
|
20240925,193200,172222905,2400,2400,2400,2400,0
|
|
20240925,193100,172222905,2400,2400,2400,2400,0
|
|
20240925,193000,172222905,2400,2400,2400,2400,0
|
|
20240925,192900,172222905,2400,2400,2400,2400,0
|
|
20240925,192800,172222905,2400,2400,2400,2400,0
|
|
20240925,192700,172222905,2400,2400,2400,2400,0
|
|
20240925,192600,172222905,2400,2400,2400,2400,0
|
|
20240925,192500,172222905,2400,2400,2400,2400,0
|
|
20240925,192400,172222905,2400,2400,2400,2400,0
|
|
20240925,192300,172222905,2400,2400,2400,2400,0
|
|
20240925,192200,172222905,2400,2400,2400,2400,0
|
|
20240925,192100,172222905,2400,2400,2400,2400,295
|
|
20240925,192000,172222905,2400,2400,2400,2400,0
|
|
20240925,191900,172222905,2400,2400,2400,2400,0
|
|
20240925,191800,172222905,2400,2400,2400,2400,0
|
|
20240925,191700,172222905,2400,2400,2400,2400,0
|
|
20240925,191600,172222905,2400,2400,2400,2400,0
|
|
20240925,191500,172222905,2400,2400,2400,2400,0
|
|
20240925,191400,172222905,2400,2400,2400,2400,0
|
|
20240925,191300,172222905,2400,2400,2400,2400,0
|
|
20240925,191200,172222905,2400,2400,2400,2400,0
|
|
20240925,191100,172222905,2400,2400,2400,2400,0
|
|
20240925,191000,172222905,2400,2400,2400,2400,0
|
|
20240925,190900,172222905,2400,2400,2400,2400,0
|
|
20240925,190800,172222905,2400,2400,2400,2400,0
|
|
20240925,190700,172222905,2400,2400,2400,2400,0
|
|
20240925,190600,172222905,2400,2400,2400,2400,0
|
|
20240925,190500,172222905,2400,2400,2400,2400,0
|
|
20240925,190400,172222905,2400,2400,2400,2400,0
|
|
20240925,190300,172222905,2400,2400,2400,2400,0
|
|
20240925,190200,172222905,2400,2400,2400,2400,0
|
|
20240925,190100,172222905,2400,2400,2400,2400,0
|
|
20240925,190000,172222905,2400,2400,2400,2400,0
|
|
20240925,185900,172222905,2400,2400,2400,2400,0
|
|
20240925,185800,172222905,2400,2400,2400,2400,0
|
|
20240925,185700,172222905,2400,2400,2400,2400,0
|
|
20240925,185600,172222905,2400,2400,2400,2400,0
|
|
20240925,185500,172222905,2400,2400,2400,2400,0
|
|
20240925,185400,172222905,2400,2400,2400,2400,0
|
|
20240925,185300,172222905,2400,2400,2400,2400,0
|
|
20240925,185200,172222905,2400,2400,2400,2400,0
|
|
20240925,185100,172222905,2400,2400,2400,2400,295
|
|
20240925,185000,172222905,2400,2400,2400,2400,0
|
|
20240925,184900,172222905,2400,2400,2400,2400,0
|
|
20240925,184800,172222905,2400,2400,2400,2400,0
|
|
20240925,184700,172222905,2400,2400,2400,2400,0
|
|
20240925,184600,172222905,2400,2400,2400,2400,0
|
|
20240925,184500,172222905,2400,2400,2400,2400,0
|
|
20240925,184400,172222905,2400,2400,2400,2400,0
|
|
20240925,184300,172222905,2400,2400,2400,2400,0
|
|
20240925,184200,172222905,2400,2400,2400,2400,0
|
|
20240925,184100,172222905,2400,2400,2400,2400,0
|
|
20240925,184000,172222905,2400,2400,2400,2400,0
|
|
20240925,183900,172222905,2400,2400,2400,2400,0
|
|
20240925,183800,172222905,2400,2400,2400,2400,0
|
|
20240925,183700,172222905,2400,2400,2400,2400,0
|
|
20240925,183600,172222905,2400,2400,2400,2400,0
|
|
20240925,183500,172222905,2400,2400,2400,2400,0
|
|
20240925,183400,172222905,2400,2400,2400,2400,0
|
|
20240925,183300,172222905,2400,2400,2400,2400,0
|
|
20240925,183200,172222905,2400,2400,2400,2400,0
|
|
20240925,183100,172222905,2400,2400,2400,2400,0
|
|
20240925,183000,172222905,2400,2400,2400,2400,0
|
|
20240925,182900,172222905,2400,2400,2400,2400,0
|
|
20240925,182800,172222905,2400,2400,2400,2400,0
|
|
20240925,182700,172222905,2400,2400,2400,2400,0
|
|
20240925,182600,172222905,2400,2400,2400,2400,0
|
|
20240925,182500,172222905,2400,2400,2400,2400,0
|
|
20240925,182400,172222905,2400,2400,2400,2400,0
|
|
20240925,182300,172222905,2400,2400,2400,2400,0
|
|
20240925,182200,172222905,2400,2400,2400,2400,0
|
|
20240925,182100,172222905,2400,2400,2400,2400,295
|
|
20240925,182000,172222905,2400,2400,2400,2400,0
|
|
20240925,181900,172222905,2400,2400,2400,2400,0
|
|
20240925,181800,172222905,2400,2400,2400,2400,0
|
|
20240925,181700,172222905,2400,2400,2400,2400,0
|
|
20240925,181600,172222905,2400,2400,2400,2400,0
|
|
20240925,181500,172222905,2400,2400,2400,2400,0
|
|
20240925,181400,172222905,2400,2400,2400,2400,0
|
|
20240925,181300,172222905,2400,2400,2400,2400,0
|
|
20240925,181200,172222905,2400,2400,2400,2400,0
|
|
20240925,181100,172222905,2400,2400,2400,2400,0
|
|
20240925,181000,172222905,2400,2400,2400,2400,0
|
|
20240925,180900,172222905,2400,2400,2400,2400,0
|
|
20240925,180800,172222905,2400,2400,2400,2400,0
|
|
20240925,180700,172222905,2400,2400,2400,2400,0
|
|
20240925,180600,172222905,2400,2400,2400,2400,0
|
|
20240925,180500,172222905,2400,2400,2400,2400,0
|
|
20240925,180400,172222905,2400,2400,2400,2400,0
|
|
20240925,180300,172222905,2400,2400,2400,2400,0
|
|
20240925,180200,172222905,2400,2400,2400,2400,0
|
|
20240925,180100,172222905,2400,2400,2400,2400,0
|
|
20240925,180000,172222905,2400,2400,2400,2400,0
|
|
20240925,175900,172222905,2400,2400,2400,2400,0
|
|
20240925,175800,172222905,2400,2400,2400,2400,0
|
|
20240925,175700,172222905,2400,2400,2400,2400,0
|
|
20240925,175600,172222905,2400,2400,2400,2400,0
|
|
20240925,175500,172222905,2400,2400,2400,2400,0
|
|
20240925,175400,172222905,2400,2400,2400,2400,0
|
|
20240925,175300,172222905,2400,2400,2400,2400,0
|
|
20240925,175200,172222905,2400,2400,2400,2400,0
|
|
20240925,175100,172222905,2400,2400,2400,2400,295
|
|
20240925,175000,172222905,2400,2400,2400,2400,0
|
|
20240925,174900,172222905,2400,2400,2400,2400,0
|
|
20240925,174800,172222905,2400,2400,2400,2400,0
|
|
20240925,174700,172222905,2400,2400,2400,2400,0
|
|
20240925,174600,172222905,2400,2400,2400,2400,0
|
|
20240925,174500,172222905,2400,2400,2400,2400,0
|
|
20240925,174400,172222905,2400,2400,2400,2400,0
|
|
20240925,174300,172222905,2400,2400,2400,2400,0
|
|
20240925,174200,172222905,2400,2400,2400,2400,0
|
|
20240925,174100,172222905,2400,2400,2400,2400,0
|
|
20240925,174000,172222905,2400,2400,2400,2400,0
|
|
20240925,173900,172222905,2400,2400,2400,2400,0
|
|
20240925,173800,172222905,2400,2400,2400,2400,0
|
|
20240925,173700,172222905,2400,2400,2400,2400,0
|
|
20240925,173600,172222905,2400,2400,2400,2400,0
|
|
20240925,173500,172222905,2400,2400,2400,2400,0
|
|
20240925,173400,172222905,2400,2400,2400,2400,0
|
|
20240925,173300,172222905,2400,2400,2400,2400,0
|
|
20240925,173200,172222905,2400,2400,2400,2400,0
|
|
20240925,173100,172222905,2400,2400,2400,2400,0
|
|
20240925,173000,172222905,2400,2400,2400,2400,0
|
|
20240925,172900,172222905,2400,2400,2400,2400,0
|
|
20240925,172800,172222905,2400,2400,2400,2400,0
|
|
20240925,172700,172222905,2400,2400,2400,2400,0
|
|
20240925,172600,172222905,2400,2400,2400,2400,0
|
|
20240925,172500,172222905,2400,2400,2400,2400,0
|
|
20240925,172400,172222905,2400,2400,2400,2400,0
|
|
20240925,172300,172222905,2400,2400,2400,2400,0
|
|
20240925,172200,172222905,2400,2400,2400,2400,0
|
|
20240925,172100,172222905,2400,2400,2400,2400,295
|
|
20240925,172000,172222905,2400,2400,2400,2400,0
|
|
20240925,171900,172222905,2400,2400,2400,2400,0
|
|
20240925,171800,172222905,2400,2400,2400,2400,0
|
|
20240925,171700,172222905,2400,2400,2400,2400,0
|
|
20240925,171600,172222905,2400,2400,2400,2400,0
|
|
20240925,171500,172222905,2400,2400,2400,2400,0
|
|
20240925,171400,172222905,2400,2400,2400,2400,0
|
|
20240925,171300,172222905,2400,2400,2400,2400,0
|
|
20240925,171200,172222905,2400,2400,2400,2400,0
|
|
20240925,171100,172222905,2400,2400,2400,2400,0
|
|
20240925,171000,172222905,2400,2400,2400,2400,0
|
|
20240925,170900,172222905,2400,2400,2400,2400,0
|
|
20240925,170800,172222905,2400,2400,2400,2400,0
|
|
20240925,170700,172222905,2400,2400,2400,2400,0
|
|
20240925,170600,172222905,2400,2400,2400,2400,0
|
|
20240925,170500,172222905,2400,2400,2400,2400,0
|
|
20240925,170400,172222905,2400,2400,2400,2400,0
|
|
20240925,170300,172222905,2400,2400,2400,2400,0
|
|
20240925,170200,172222905,2400,2400,2400,2400,0
|
|
20240925,170100,172222905,2400,2400,2400,2400,0
|
|
20240925,170000,172222905,2400,2400,2400,2400,0
|
|
20240925,165900,172222905,2400,2400,2400,2400,0
|
|
20240925,165800,172222905,2400,2400,2400,2400,0
|
|
20240925,165700,172222905,2400,2400,2400,2400,0
|
|
20240925,165600,172222905,2400,2400,2400,2400,0
|
|
20240925,165500,172222905,2400,2400,2400,2400,0
|
|
20240925,165400,172222905,2400,2400,2400,2400,0
|
|
20240925,165300,172222905,2400,2400,2400,2400,0
|
|
20240925,165200,172222905,2400,2400,2400,2400,0
|
|
20240925,165100,172222905,2400,2400,2400,2400,295
|
|
20240925,165000,172222905,2400,2400,2400,2400,0
|
|
20240925,164900,172222905,2400,2400,2400,2400,0
|
|
20240925,164800,172222905,2400,2400,2400,2400,0
|
|
20240925,164700,172222905,2400,2400,2400,2400,0
|
|
20240925,164600,172222905,2400,2400,2400,2400,0
|
|
20240925,164500,172222905,2400,2400,2400,2400,0
|
|
20240925,164400,172222905,2400,2400,2400,2400,0
|
|
20240925,164300,172222905,2400,2400,2400,2400,0
|
|
20240925,164200,172222905,2400,2400,2400,2400,0
|
|
20240925,164100,172222905,2400,2400,2400,2400,0
|
|
20240925,164000,172222905,2400,2400,2400,2400,0
|
|
20240925,163900,172222905,2400,2400,2400,2400,0
|
|
20240925,163800,172222905,2400,2400,2400,2400,0
|
|
20240925,163700,172222905,2400,2400,2400,2400,0
|
|
20240925,163600,172222905,2400,2400,2400,2400,0
|
|
20240925,163500,172222905,2400,2400,2400,2400,0
|
|
20240925,163400,172222905,2400,2400,2400,2400,0
|
|
20240925,163300,172222905,2400,2400,2400,2400,0
|
|
20240925,163200,172222905,2400,2400,2400,2400,0
|
|
20240925,163100,172222905,2400,2400,2400,2400,0
|
|
20240925,163000,172222905,2400,2400,2400,2400,0
|
|
20240925,162900,172222905,2400,2400,2400,2400,0
|
|
20240925,162800,172222905,2400,2400,2400,2400,0
|
|
20240925,162700,172222905,2400,2400,2400,2400,0
|
|
20240925,162600,172222905,2400,2400,2400,2400,0
|
|
20240925,162500,172222905,2400,2400,2400,2400,0
|
|
20240925,162400,172222905,2400,2400,2400,2400,0
|
|
20240925,162300,172222905,2400,2400,2400,2400,0
|
|
20240925,162200,172222905,2400,2400,2400,2400,0
|
|
20240925,162100,172222905,2400,2400,2400,2400,295
|
|
20240925,162000,172222905,2400,2400,2400,2400,0
|
|
20240925,161900,172222905,2400,2400,2400,2400,0
|
|
20240925,161800,172222905,2400,2400,2400,2400,0
|
|
20240925,161700,172222905,2400,2400,2400,2400,0
|
|
20240925,161600,172222905,2400,2400,2400,2400,0
|
|
20240925,161500,172222905,2400,2400,2400,2400,0
|
|
20240925,161400,172222905,2400,2400,2400,2400,0
|
|
20240925,161300,172222905,2400,2400,2400,2400,0
|
|
20240925,161200,172222905,2400,2400,2400,2400,0
|
|
20240925,161100,172222905,2400,2400,2400,2400,0
|
|
20240925,161000,172222905,2400,2400,2400,2400,0
|
|
20240925,160900,172222905,2400,2400,2400,2400,0
|
|
20240925,160800,172222905,2400,2400,2400,2400,0
|
|
20240925,160700,172222905,2400,2400,2400,2400,0
|
|
20240925,160600,172222905,2400,2400,2400,2400,0
|
|
20240925,160500,172222905,2400,2400,2400,2400,0
|
|
20240925,160400,172222905,2400,2400,2400,2400,0
|
|
20240925,160300,172222905,2400,2400,2400,2400,0
|
|
20240925,160200,172222905,2400,2400,2400,2400,0
|
|
20240925,160100,172222905,2400,2400,2400,2400,0
|
|
20240925,160000,172222905,2400,2400,2400,2400,0
|
|
20240925,155900,172222905,2400,2400,2400,2400,0
|
|
20240925,155800,172222905,2400,2400,2400,2400,0
|
|
20240925,155700,172222905,2400,2400,2400,2400,0
|
|
20240925,155600,172222905,2400,2400,2400,2400,0
|
|
20240925,155500,172222905,2400,2400,2400,2400,0
|
|
20240925,155400,172222905,2400,2400,2400,2400,0
|
|
20240925,155300,172222905,2400,2400,2400,2400,0
|
|
20240925,155200,172222905,2400,2400,2400,2400,0
|
|
20240925,155100,172222905,2400,2400,2400,2400,295
|
|
20240925,155000,172222905,2400,2400,2400,2400,0
|
|
20240925,154900,172222905,2400,2400,2400,2400,0
|
|
20240925,154800,172222905,2400,2400,2400,2400,0
|
|
20240925,154700,172222905,2400,2400,2400,2400,0
|
|
20240925,154600,172222905,2400,2400,2400,2400,0
|
|
20240925,154500,172222905,2400,2400,2400,2400,0
|
|
20240925,154400,172222905,2400,2400,2400,2400,0
|
|
20240925,154300,172222905,2400,2400,2400,2400,0
|
|
20240925,154200,172222905,2400,2400,2400,2400,0
|
|
20240925,154100,172222905,2400,2400,2400,2400,0
|
|
20240925,154000,172222905,2400,2400,2400,2400,0
|
|
20240925,153900,172222905,2400,2400,2400,2400,0
|
|
20240925,153800,172222905,2400,2400,2400,2400,0
|
|
20240925,153700,172222905,2400,2400,2400,2400,0
|
|
20240925,153600,172222905,2400,2400,2400,2400,0
|
|
20240925,153500,172222905,2400,2400,2400,2400,0
|
|
20240925,153400,172222905,2400,2400,2400,2400,0
|
|
20240925,153300,172222905,2400,2400,2400,2400,0
|
|
20240925,153200,172222905,2400,2400,2400,2400,0
|
|
20240925,153100,172222905,2400,2400,2400,2400,0
|
|
20240925,153000,172222905,2400,2400,2400,2400,295
|
|
20240925,152900,171514905,2420,2420,2420,2420,0
|
|
20240925,152800,171514905,2420,2420,2420,2420,0
|
|
20240925,152700,171514905,2420,2420,2420,2420,0
|
|
20240925,152600,171514905,2420,2420,2420,2420,0
|
|
20240925,152500,171514905,2420,2420,2420,2420,0
|
|
20240925,152400,171514905,2420,2420,2420,2420,0
|
|
20240925,152300,171514905,2420,2420,2420,2420,0
|
|
20240925,152200,171514905,2420,2420,2420,2420,0
|
|
20240925,152100,171514905,2420,2420,2420,2420,0
|
|
20240925,152000,171514905,2420,2420,2420,2420,0
|
|
20240925,151900,171514905,2420,2420,2420,2420,0
|
|
20240925,151800,171514905,2420,2420,2420,2420,0
|
|
20240925,151700,171514905,2420,2420,2420,2420,0
|
|
20240925,151600,171514905,2420,2420,2420,2420,0
|
|
20240925,151500,171514905,2420,2420,2420,2420,0
|
|
20240925,151400,171514905,2420,2420,2420,2420,0
|
|
20240925,151300,171514905,2420,2420,2420,2420,0
|
|
20240925,151200,171514905,2420,2420,2420,2420,0
|
|
20240925,151100,171514905,2420,2420,2420,2420,0
|
|
20240925,151000,171514905,2420,2420,2420,2420,0
|
|
20240925,150900,171514905,2420,2415,2420,2415,13
|
|
20240925,150800,171483505,2415,2415,2415,2415,0
|
|
20240925,150700,171483505,2415,2415,2415,2415,0
|
|
20240925,150600,171483505,2415,2415,2415,2415,95
|
|
20240925,150500,171254080,2415,2415,2415,2415,0
|
|
20240925,150400,171254080,2415,2420,2420,2415,9
|
|
20240925,150300,171232335,2430,2430,2430,2430,0
|
|
20240925,150200,171232335,2430,2430,2430,2430,0
|
|
20240925,150100,171232335,2430,2430,2430,2430,0
|
|
20240925,150000,171232335,2430,2430,2430,2430,1
|
|
20240925,145900,171229905,2420,2420,2420,2420,1
|
|
20240925,145800,171227485,2430,2430,2430,2430,0
|
|
20240925,145700,171227485,2430,2430,2430,2430,0
|
|
20240925,145600,171227485,2430,2425,2430,2425,22
|
|
20240925,145500,171174125,2425,2425,2425,2425,0
|
|
20240925,145400,171174125,2425,2425,2425,2425,0
|
|
20240925,145300,171174125,2425,2420,2425,2420,414
|
|
20240925,145200,170171920,2425,2420,2455,2420,1463
|
|
20240925,145100,166607270,2425,2430,2430,2420,193
|
|
20240925,145000,166139520,2425,2425,2425,2425,2
|
|
20240925,144900,166134670,2430,2425,2430,2425,68
|
|
20240925,144800,165969765,2430,2430,2430,2430,1
|
|
20240925,144700,165967335,2430,2430,2430,2430,0
|
|
20240925,144600,165967335,2430,2430,2430,2430,0
|
|
20240925,144500,165967335,2430,2430,2430,2430,0
|
|
20240925,144400,165967335,2430,2430,2430,2430,0
|
|
20240925,144300,165967335,2430,2430,2430,2430,0
|
|
20240925,144200,165967335,2430,2430,2430,2430,0
|
|
20240925,144100,165967335,2430,2430,2430,2430,100
|
|
20240925,144000,165724335,2430,2425,2430,2425,20
|
|
20240925,143900,165675740,2430,2430,2430,2430,0
|
|
20240925,143800,165675740,2430,2430,2430,2430,0
|
|
20240925,143700,165675740,2430,2430,2430,2430,0
|
|
20240925,143600,165675740,2430,2430,2430,2430,0
|
|
20240925,143500,165675740,2430,2430,2430,2430,0
|
|
20240925,143400,165675740,2430,2430,2430,2430,0
|
|
20240925,143300,165675740,2430,2430,2430,2430,0
|
|
20240925,143200,165675740,2430,2420,2430,2420,73
|
|
20240925,143100,165498740,2415,2425,2425,2415,500
|
|
20240925,143000,164290770,2425,2430,2430,2415,918
|
|
20240925,142900,162070890,2430,2435,2435,2430,240
|
|
20240925,142800,161487635,2440,2440,2440,2440,0
|
|
20240925,142700,161487635,2440,2440,2440,2440,0
|
|
20240925,142600,161487635,2440,2450,2450,2440,40
|
|
20240925,142500,161389925,2455,2455,2455,2455,21
|
|
20240925,142400,161338370,2460,2460,2460,2460,0
|
|
20240925,142300,161338370,2460,2460,2460,2460,500
|
|
20240925,142200,160108370,2465,2465,2465,2465,866
|
|
20240925,142100,157973680,2485,2455,2485,2455,91
|
|
20240925,142000,157749220,2455,2455,2455,2455,1
|
|
20240925,141900,157746765,2470,2450,2470,2450,528
|
|
20240925,141800,156443640,2450,2450,2460,2450,31
|
|
20240925,141700,156367680,2475,2445,2475,2445,46
|
|
20240925,141600,156254860,2450,2445,2450,2445,32
|
|
20240925,141500,156176615,2445,2445,2445,2445,0
|
|
20240925,141400,156176615,2445,2445,2450,2445,78
|
|
20240925,141300,155985870,2450,2450,2450,2450,0
|
|
20240925,141200,155985870,2450,2440,2450,2440,301
|
|
20240925,141100,155249800,2440,2440,2440,2440,1
|
|
20240925,141000,155247360,2450,2450,2450,2440,468
|
|
20240925,140900,154101610,2460,2440,2520,2435,4268
|
|
20240925,140800,143506110,2440,2440,2440,2440,30
|
|
20240925,140700,143432910,2440,2435,2440,2435,4
|
|
20240925,140600,143423155,2440,2435,2440,2430,33
|
|
20240925,140500,143342905,2445,2435,2445,2435,11
|
|
20240925,140400,143316100,2430,2425,2430,2425,232
|
|
20240925,140300,142753290,2425,2425,2425,2425,0
|
|
20240925,140200,142753290,2425,2425,2425,2425,0
|
|
20240925,140100,142753290,2425,2425,2425,2425,0
|
|
20240925,140000,142753290,2425,2420,2425,2420,33
|
|
20240925,135900,142673380,2420,2415,2425,2415,29
|
|
20240925,135800,142603145,2420,2420,2420,2420,0
|
|
20240925,135700,142603145,2420,2385,2425,2385,685
|
|
20240925,135600,140948890,2385,2385,2385,2385,0
|
|
20240925,135500,140948890,2385,2385,2385,2385,0
|
|
20240925,135400,140948890,2385,2385,2385,2385,0
|
|
20240925,135300,140948890,2385,2385,2385,2385,0
|
|
20240925,135200,140948890,2385,2385,2385,2385,0
|
|
20240925,135100,140948890,2385,2385,2385,2385,0
|
|
20240925,135000,140948890,2385,2385,2385,2385,0
|
|
20240925,134900,140948890,2385,2375,2385,2375,405
|
|
20240925,134800,139986620,2375,2375,2375,2375,0
|
|
20240925,134700,139986620,2375,2375,2375,2375,0
|
|
20240925,134600,139986620,2375,2375,2375,2375,0
|
|
20240925,134500,139986620,2375,2375,2375,2375,0
|
|
20240925,134400,139986620,2375,2375,2375,2375,0
|
|
20240925,134300,139986620,2375,2375,2375,2375,0
|
|
20240925,134200,139986620,2375,2375,2375,2375,0
|
|
20240925,134100,139986620,2375,2375,2375,2375,0
|
|
20240925,134000,139986620,2375,2375,2375,2375,0
|
|
20240925,133900,139986620,2375,2375,2375,2375,0
|
|
20240925,133800,139986620,2375,2375,2375,2365,17
|
|
20240925,133700,139946335,2375,2375,2375,2375,0
|
|
20240925,133600,139946335,2375,2375,2375,2375,0
|
|
20240925,133500,139946335,2375,2375,2375,2375,0
|
|
20240925,133400,139946335,2375,2375,2375,2375,0
|
|
20240925,133300,139946335,2375,2375,2375,2375,0
|
|
20240925,133200,139946335,2375,2375,2375,2375,0
|
|
20240925,133100,139946335,2375,2375,2375,2375,0
|
|
20240925,133000,139946335,2375,2375,2375,2375,0
|
|
20240925,132900,139946335,2375,2375,2375,2375,5
|
|
20240925,132800,139934460,2380,2380,2380,2380,0
|
|
20240925,132700,139934460,2380,2380,2380,2380,1
|
|
20240925,132600,139932080,2385,2385,2385,2385,0
|
|
20240925,132500,139932080,2385,2385,2385,2385,0
|
|
20240925,132400,139932080,2385,2385,2385,2385,0
|
|
20240925,132300,139932080,2385,2385,2385,2385,0
|
|
20240925,132200,139932080,2385,2385,2385,2385,0
|
|
20240925,132100,139932080,2385,2385,2385,2385,0
|
|
20240925,132000,139932080,2385,2385,2385,2385,0
|
|
20240925,131900,139932080,2385,2385,2385,2385,0
|
|
20240925,131800,139932080,2385,2385,2385,2385,0
|
|
20240925,131700,139932080,2385,2385,2385,2385,0
|
|
20240925,131600,139932080,2385,2385,2385,2385,0
|
|
20240925,131500,139932080,2385,2385,2385,2385,0
|
|
20240925,131400,139932080,2385,2385,2385,2385,0
|
|
20240925,131300,139932080,2385,2385,2385,2385,0
|
|
20240925,131200,139932080,2385,2385,2385,2385,0
|
|
20240925,131100,139932080,2385,2385,2385,2385,0
|
|
20240925,131000,139932080,2385,2385,2385,2385,0
|
|
20240925,130900,139932080,2385,2385,2385,2385,0
|
|
20240925,130800,139932080,2385,2385,2385,2385,0
|
|
20240925,130700,139932080,2385,2385,2385,2385,0
|
|
20240925,130600,139932080,2385,2385,2385,2385,0
|
|
20240925,130500,139932080,2385,2385,2385,2385,0
|
|
20240925,130400,139932080,2385,2385,2385,2385,0
|
|
20240925,130300,139932080,2385,2385,2385,2385,0
|
|
20240925,130200,139932080,2385,2385,2385,2385,0
|
|
20240925,130100,139932080,2385,2385,2385,2385,0
|
|
20240925,130000,139932080,2385,2385,2385,2385,0
|
|
20240925,125900,139932080,2385,2385,2385,2385,0
|
|
20240925,125800,139932080,2385,2385,2385,2385,0
|
|
20240925,125700,139932080,2385,2385,2385,2385,0
|
|
20240925,125600,139932080,2385,2385,2385,2385,0
|
|
20240925,125500,139932080,2385,2385,2385,2385,0
|
|
20240925,125400,139932080,2385,2385,2385,2385,0
|
|
20240925,125300,139932080,2385,2385,2385,2385,0
|
|
20240925,125200,139932080,2385,2385,2385,2385,0
|
|
20240925,125100,139932080,2385,2385,2385,2385,0
|
|
20240925,125000,139932080,2385,2385,2385,2385,0
|
|
20240925,124900,139932080,2385,2385,2385,2385,0
|
|
20240925,124800,139932080,2385,2385,2385,2385,0
|
|
20240925,124700,139932080,2385,2385,2385,2385,0
|
|
20240925,124600,139932080,2385,2385,2385,2385,0
|
|
20240925,124500,139932080,2385,2385,2385,2385,0
|
|
20240925,124400,139932080,2385,2385,2385,2385,0
|
|
20240925,124300,139932080,2385,2385,2385,2385,0
|
|
20240925,124200,139932080,2385,2385,2385,2385,0
|
|
20240925,124100,139932080,2385,2385,2385,2385,0
|
|
20240925,124000,139932080,2385,2385,2385,2385,0
|
|
20240925,123900,139932080,2385,2385,2385,2385,0
|
|
20240925,123800,139932080,2385,2385,2385,2385,0
|
|
20240925,123700,139932080,2385,2385,2385,2385,0
|
|
20240925,123600,139932080,2385,2385,2385,2385,0
|
|
20240925,123500,139932080,2385,2385,2385,2385,0
|
|
20240925,123400,139932080,2385,2385,2385,2385,0
|
|
20240925,123300,139932080,2385,2385,2385,2385,0
|
|
20240925,123200,139932080,2385,2385,2385,2385,0
|
|
20240925,123100,139932080,2385,2385,2385,2385,0
|
|
20240925,123000,139932080,2385,2385,2385,2385,0
|
|
20240925,122900,139932080,2385,2385,2385,2385,2
|
|
20240925,122800,139927310,2375,2375,2375,2375,0
|
|
20240925,122700,139927310,2375,2375,2375,2375,0
|
|
20240925,122600,139927310,2375,2375,2375,2375,0
|
|
20240925,122500,139927310,2375,2375,2375,2375,0
|
|
20240925,122400,139927310,2375,2375,2375,2375,0
|
|
20240925,122300,139927310,2375,2375,2375,2375,0
|
|
20240925,122200,139927310,2375,2375,2375,2375,0
|
|
20240925,122100,139927310,2375,2375,2375,2375,0
|
|
20240925,122000,139927310,2375,2375,2375,2375,0
|
|
20240925,121900,139927310,2375,2375,2375,2375,0
|
|
20240925,121800,139927310,2375,2375,2375,2375,0
|
|
20240925,121700,139927310,2375,2375,2375,2375,0
|
|
20240925,121600,139927310,2375,2375,2375,2375,0
|
|
20240925,121500,139927310,2375,2375,2375,2375,0
|
|
20240925,121400,139927310,2375,2375,2375,2375,0
|
|
20240925,121300,139927310,2375,2375,2375,2375,0
|
|
20240925,121200,139927310,2375,2375,2375,2375,0
|
|
20240925,121100,139927310,2375,2375,2375,2375,0
|
|
20240925,121000,139927310,2375,2375,2375,2375,0
|
|
20240925,120900,139927310,2375,2375,2375,2375,0
|
|
20240925,120800,139927310,2375,2375,2375,2375,0
|
|
20240925,120700,139927310,2375,2375,2375,2375,0
|
|
20240925,120600,139927310,2375,2375,2375,2375,0
|
|
20240925,120500,139927310,2375,2375,2375,2375,0
|
|
20240925,120400,139927310,2375,2375,2375,2375,0
|
|
20240925,120300,139927310,2375,2375,2375,2375,0
|
|
20240925,120200,139927310,2375,2375,2375,2375,0
|
|
20240925,120100,139927310,2375,2375,2375,2375,0
|
|
20240925,120000,139927310,2375,2375,2375,2375,0
|
|
20240925,115900,139927310,2375,2375,2375,2375,0
|
|
20240925,115800,139927310,2375,2375,2375,2375,0
|
|
20240925,115700,139927310,2375,2375,2375,2375,0
|
|
20240925,115600,139927310,2375,2375,2375,2375,0
|
|
20240925,115500,139927310,2375,2375,2375,2375,0
|
|
20240925,115400,139927310,2375,2375,2375,2375,0
|
|
20240925,115300,139927310,2375,2375,2375,2375,0
|
|
20240925,115200,139927310,2375,2375,2375,2375,0
|
|
20240925,115100,139927310,2375,2375,2375,2375,0
|
|
20240925,115000,139927310,2375,2375,2375,2375,0
|
|
20240925,114900,139927310,2375,2375,2375,2375,0
|
|
20240925,114800,139927310,2375,2375,2375,2375,0
|
|
20240925,114700,139927310,2375,2375,2375,2375,0
|
|
20240925,114600,139927310,2375,2375,2375,2375,0
|
|
20240925,114500,139927310,2375,2375,2375,2375,0
|
|
20240925,114400,139927310,2375,2375,2375,2375,0
|
|
20240925,114300,139927310,2375,2375,2375,2375,0
|
|
20240925,114200,139927310,2375,2385,2385,2375,331
|
|
20240925,114100,139140645,2395,2390,2395,2390,2
|
|
20240925,114000,139135860,2395,2395,2395,2395,0
|
|
20240925,113900,139135860,2395,2395,2395,2395,0
|
|
20240925,113800,139135860,2395,2395,2395,2395,0
|
|
20240925,113700,139135860,2395,2395,2395,2395,0
|
|
20240925,113600,139135860,2395,2395,2395,2395,0
|
|
20240925,113500,139135860,2395,2395,2395,2395,0
|
|
20240925,113400,139135860,2395,2395,2395,2395,0
|
|
20240925,113300,139135860,2395,2395,2395,2395,0
|
|
20240925,113200,139135860,2395,2395,2395,2395,0
|
|
20240925,113100,139135860,2395,2395,2395,2395,0
|
|
20240925,113000,139135860,2395,2395,2395,2395,0
|
|
20240925,112900,139135860,2395,2395,2395,2395,0
|
|
20240925,112800,139135860,2395,2395,2395,2395,0
|
|
20240925,112700,139135860,2395,2395,2395,2395,0
|
|
20240925,112600,139135860,2395,2395,2395,2395,0
|
|
20240925,112500,139135860,2395,2390,2395,2390,100
|
|
20240925,112400,138896685,2395,2395,2395,2395,0
|
|
20240925,112300,138896685,2395,2395,2395,2395,0
|
|
20240925,112200,138896685,2395,2395,2395,2395,0
|
|
20240925,112100,138896685,2395,2395,2395,2395,0
|
|
20240925,112000,138896685,2395,2395,2395,2395,0
|
|
20240925,111900,138896685,2395,2395,2395,2395,0
|
|
20240925,111800,138896685,2395,2390,2395,2390,4
|
|
20240925,111700,138887120,2390,2385,2390,2370,582
|
|
20240925,111600,137501765,2380,2385,2385,2380,28
|
|
20240925,111500,137435025,2375,2375,2375,2375,0
|
|
20240925,111400,137435025,2375,2385,2385,2375,19
|
|
20240925,111300,137389845,2380,2380,2385,2375,241
|
|
20240925,111200,136815715,2375,2375,2375,2375,0
|
|
20240925,111100,136815715,2375,2375,2375,2375,0
|
|
20240925,111000,136815715,2375,2375,2375,2375,0
|
|
20240925,110900,136815715,2375,2375,2375,2375,0
|
|
20240925,110800,136815715,2375,2375,2375,2375,0
|
|
20240925,110700,136815715,2375,2375,2375,2375,0
|
|
20240925,110600,136815715,2375,2375,2375,2375,0
|
|
20240925,110500,136815715,2375,2375,2375,2375,0
|
|
20240925,110400,136815715,2375,2375,2375,2375,0
|
|
20240925,110300,136815715,2375,2375,2375,2375,0
|
|
20240925,110200,136815715,2375,2375,2375,2375,0
|
|
20240925,110100,136815715,2375,2375,2375,2375,2
|
|
20240925,110000,136810965,2380,2380,2380,2380,20
|
|
20240925,105900,136763365,2380,2380,2380,2380,0
|
|
20240925,105800,136763365,2380,2375,2380,2375,488
|
|
20240925,105700,135604360,2370,2370,2370,2370,0
|
|
20240925,105600,135604360,2370,2370,2370,2370,0
|
|
20240925,105500,135604360,2370,2380,2405,2370,2824
|
|
20240925,105400,128864735,2375,2380,2380,2375,3
|
|
20240925,105300,128857600,2390,2395,2405,2380,1237
|
|
20240925,105200,125898745,2395,2395,2400,2385,1213
|
|
20240925,105100,123000775,2395,2380,2395,2380,474
|
|
20240925,105000,121868445,2385,2390,2390,2375,911
|
|
20240925,104900,119698145,2400,2375,2400,2365,2840
|
|
20240925,104800,112949170,2395,2405,2410,2370,3164
|
|
20240925,104700,105390085,2405,2390,2405,2375,1285
|
|
20240925,104600,102323135,2385,2380,2405,2380,1760
|
|
20240925,104500,98120830,2375,2390,2390,2375,24
|
|
20240925,104400,98063660,2395,2385,2395,2385,49
|
|
20240925,104300,97946780,2390,2390,2390,2390,0
|
|
20240925,104200,97946780,2390,2390,2390,2390,0
|
|
20240925,104100,97946780,2390,2390,2390,2390,0
|
|
20240925,104000,97946780,2390,2380,2390,2380,87
|
|
20240925,103900,97739265,2385,2385,2385,2385,0
|
|
20240925,103800,97739265,2385,2385,2385,2385,14
|
|
20240925,103700,97705875,2390,2390,2390,2390,0
|
|
20240925,103600,97705875,2390,2390,2390,2390,0
|
|
20240925,103500,97705875,2390,2390,2390,2390,0
|
|
20240925,103400,97705875,2390,2390,2390,2390,0
|
|
20240925,103300,97705875,2390,2390,2390,2390,0
|
|
20240925,103200,97705875,2390,2390,2390,2390,0
|
|
20240925,103100,97705875,2390,2390,2390,2390,0
|
|
20240925,103000,97705875,2390,2390,2390,2390,0
|
|
20240925,102900,97705875,2390,2385,2390,2385,114
|
|
20240925,102800,97433975,2380,2380,2380,2380,0
|
|
20240925,102700,97433975,2380,2380,2380,2380,0
|
|
20240925,102600,97433975,2380,2380,2380,2380,0
|
|
20240925,102500,97433975,2380,2380,2380,2380,0
|
|
20240925,102400,97433975,2380,2380,2380,2380,0
|
|
20240925,102300,97433975,2380,2380,2380,2380,0
|
|
20240925,102200,97433975,2380,2380,2380,2380,0
|
|
20240925,102100,97433975,2380,2380,2380,2380,0
|
|
20240925,102000,97433975,2380,2380,2380,2380,0
|
|
20240925,101900,97433975,2380,2380,2380,2380,1
|
|
20240925,101800,97431595,2380,2380,2380,2380,0
|
|
20240925,101700,97431595,2380,2380,2380,2380,58
|
|
20240925,101600,97293555,2395,2395,2395,2395,0
|
|
20240925,101500,97293555,2395,2395,2395,2395,0
|
|
20240925,101400,97293555,2395,2395,2395,2395,0
|
|
20240925,101300,97293555,2395,2395,2395,2395,0
|
|
20240925,101200,97293555,2395,2395,2415,2390,1192
|
|
20240925,101100,94439190,2415,2370,2415,2360,1052
|
|
20240925,101000,91942435,2370,2400,2400,2370,1785
|
|
20240925,100900,87683985,2415,2400,2415,2400,78
|
|
20240925,100800,87496345,2420,2420,2420,2420,0
|
|
20240925,100700,87496345,2420,2420,2420,2420,0
|
|
20240925,100600,87496345,2420,2420,2420,2420,0
|
|
20240925,100500,87496345,2420,2400,2440,2395,307
|
|
20240925,100400,86758315,2400,2400,2400,2400,0
|
|
20240925,100300,86758315,2400,2400,2400,2400,0
|
|
20240925,100200,86758315,2400,2400,2400,2400,0
|
|
20240925,100100,86758315,2400,2400,2400,2400,0
|
|
20240925,100000,86758315,2400,2400,2400,2400,0
|
|
20240925,095900,86758315,2400,2395,2405,2395,40
|
|
20240925,095800,86662480,2390,2380,2390,2380,1436
|
|
20240925,095700,83239635,2390,2425,2425,2390,1651
|
|
20240925,095600,79268420,2425,2425,2425,2425,0
|
|
20240925,095500,79268420,2425,2425,2425,2425,0
|
|
20240925,095400,79268420,2425,2420,2425,2420,75
|
|
20240925,095300,79086910,2415,2415,2415,2415,0
|
|
20240925,095200,79086910,2415,2400,2415,2400,676
|
|
20240925,095100,77460950,2395,2430,2430,2395,1785
|
|
20240925,095000,73151890,2445,2445,2445,2445,0
|
|
20240925,094900,73151890,2445,2445,2445,2445,0
|
|
20240925,094800,73151890,2445,2440,2445,2440,23
|
|
20240925,094700,73095750,2445,2430,2445,2430,154
|
|
20240925,094600,72720965,2430,2430,2430,2430,1
|
|
20240925,094500,72718535,2430,2425,2430,2425,72
|
|
20240925,094400,72543915,2430,2430,2430,2430,5
|
|
20240925,094300,72531765,2425,2435,2440,2425,36
|
|
20240925,094200,72444375,2440,2440,2440,2440,0
|
|
20240925,094100,72444375,2440,2435,2440,2435,58
|
|
20240925,094000,72302865,2435,2430,2455,2430,120
|
|
20240925,093900,72010815,2425,2430,2430,2425,463
|
|
20240925,093800,70887980,2425,2420,2425,2420,525
|
|
20240925,093700,69616480,2425,2450,2450,2425,1307
|
|
20240925,093600,66431145,2460,2470,2470,2415,1249
|
|
20240925,093500,63374250,2440,2410,2550,2410,7512
|
|
20240925,093400,44635030,2410,2410,2410,2410,0
|
|
20240925,093300,44635030,2410,2410,2410,2405,70
|
|
20240925,093200,44466600,2410,2395,2410,2395,398
|
|
20240925,093100,43512685,2395,2395,2395,2395,12
|
|
20240925,093000,43483945,2395,2395,2395,2395,1
|
|
20240925,092900,43481550,2385,2425,2470,2360,4670
|
|
20240925,092800,32207440,2480,2395,2480,2395,1195
|
|
20240925,092700,29281455,2395,2395,2395,2395,1
|
|
20240925,092600,29279060,2395,2380,2460,2380,1947
|
|
20240925,092500,24619085,2380,2380,2380,2380,0
|
|
20240925,092400,24619085,2380,2380,2380,2380,0
|
|
20240925,092300,24619085,2380,2360,2380,2360,547
|
|
20240925,092200,23322460,2365,2365,2390,2355,1713
|
|
20240925,092100,19268605,2370,2375,2410,2355,2735
|
|
20240925,092000,12772490,2365,2385,2390,2350,2054
|
|
20240925,091900,7912385,2365,2360,2370,2345,1304
|
|
20240925,091800,4844415,2360,2360,2360,2360,0
|
|
20240925,091700,4844415,2360,2360,2360,2360,0
|
|
20240925,091600,4844415,2360,2360,2360,2360,68
|
|
20240925,091500,4683935,2365,2380,2385,2365,513
|
|
20240925,091400,3470130,2385,2385,2385,2385,420
|
|
20240925,091300,2468430,2410,2370,2410,2370,143
|
|
20240925,091200,2128160,2370,2370,2370,2370,0
|
|
20240925,091100,2128160,2370,2370,2370,2370,20
|
|
20240925,091000,2080760,2370,2370,2370,2370,0
|
|
20240925,090900,2080760,2370,2370,2370,2370,2
|
|
20240925,090800,2076020,2365,2365,2365,2365,36
|
|
20240925,090700,1990880,2370,2370,2370,2370,1
|
|
20240925,090600,1988510,2370,2365,2370,2365,50
|
|
20240925,090500,1870255,2370,2370,2370,2370,0
|
|
20240925,090400,1870255,2370,2370,2370,2370,1
|
|
20240925,090300,1867885,2360,2360,2360,2360,0
|
|
20240925,090200,1867885,2360,2365,2365,2360,23
|
|
20240925,090100,1813540,2390,2345,2390,2345,763
|
|
20240925,090000,21150,2350,2350,2350,2350,9
|