614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191100,192968105,2420,2420,2420,2420,2047
|
|
20240910,191000,192968105,2420,2420,2420,2420,0
|
|
20240910,190900,192968105,2420,2420,2420,2420,0
|
|
20240910,190800,192968105,2420,2420,2420,2420,0
|
|
20240910,190700,192968105,2420,2420,2420,2420,0
|
|
20240910,190600,192968105,2420,2420,2420,2420,0
|
|
20240910,190500,192968105,2420,2420,2420,2420,0
|
|
20240910,190400,192968105,2420,2420,2420,2420,0
|
|
20240910,190300,192968105,2420,2420,2420,2420,0
|
|
20240910,190200,192968105,2420,2420,2420,2420,0
|
|
20240910,190100,192968105,2420,2420,2420,2420,0
|
|
20240910,190000,192968105,2420,2420,2420,2420,0
|
|
20240910,185900,192968105,2420,2420,2420,2420,0
|
|
20240910,185800,192968105,2420,2420,2420,2420,0
|
|
20240910,185700,192968105,2420,2420,2420,2420,0
|
|
20240910,185600,192968105,2420,2420,2420,2420,0
|
|
20240910,185500,192968105,2420,2420,2420,2420,0
|
|
20240910,185400,192968105,2420,2420,2420,2420,0
|
|
20240910,185300,192968105,2420,2420,2420,2420,0
|
|
20240910,185200,192968105,2420,2420,2420,2420,0
|
|
20240910,185100,192968105,2420,2420,2420,2420,0
|
|
20240910,185000,192968105,2420,2420,2420,2420,0
|
|
20240910,184900,192968105,2420,2420,2420,2420,0
|
|
20240910,184800,192968105,2420,2420,2420,2420,0
|
|
20240910,184700,192968105,2420,2420,2420,2420,0
|
|
20240910,184600,192968105,2420,2420,2420,2420,0
|
|
20240910,184500,192968105,2420,2420,2420,2420,0
|
|
20240910,184400,192968105,2420,2420,2420,2420,0
|
|
20240910,184300,192968105,2420,2420,2420,2420,0
|
|
20240910,184200,192968105,2420,2420,2420,2420,0
|
|
20240910,184100,192968105,2420,2420,2420,2420,2047
|
|
20240910,184000,192968105,2420,2420,2420,2420,0
|
|
20240910,183900,192968105,2420,2420,2420,2420,0
|
|
20240910,183800,192968105,2420,2420,2420,2420,0
|
|
20240910,183700,192968105,2420,2420,2420,2420,0
|
|
20240910,183600,192968105,2420,2420,2420,2420,0
|
|
20240910,183500,192968105,2420,2420,2420,2420,0
|
|
20240910,183400,192968105,2420,2420,2420,2420,0
|
|
20240910,183300,192968105,2420,2420,2420,2420,0
|
|
20240910,183200,192968105,2420,2420,2420,2420,0
|
|
20240910,183100,192968105,2420,2420,2420,2420,0
|
|
20240910,183000,192968105,2420,2420,2420,2420,0
|
|
20240910,182900,192968105,2420,2420,2420,2420,0
|
|
20240910,182800,192968105,2420,2420,2420,2420,0
|
|
20240910,182700,192968105,2420,2420,2420,2420,0
|
|
20240910,182600,192968105,2420,2420,2420,2420,0
|
|
20240910,182500,192968105,2420,2420,2420,2420,0
|
|
20240910,182400,192968105,2420,2420,2420,2420,0
|
|
20240910,182300,192968105,2420,2420,2420,2420,0
|
|
20240910,182200,192968105,2420,2420,2420,2420,0
|
|
20240910,182100,192968105,2420,2420,2420,2420,0
|
|
20240910,182000,192968105,2420,2420,2420,2420,0
|
|
20240910,181900,192968105,2420,2420,2420,2420,0
|
|
20240910,181800,192968105,2420,2420,2420,2420,0
|
|
20240910,181700,192968105,2420,2420,2420,2420,0
|
|
20240910,181600,192968105,2420,2420,2420,2420,0
|
|
20240910,181500,192968105,2420,2420,2420,2420,0
|
|
20240910,181400,192968105,2420,2420,2420,2420,0
|
|
20240910,181300,192968105,2420,2420,2420,2420,0
|
|
20240910,181200,192968105,2420,2420,2420,2420,0
|
|
20240910,181100,192968105,2420,2420,2420,2420,2047
|
|
20240910,181000,192968105,2420,2420,2420,2420,0
|
|
20240910,180900,192968105,2420,2420,2420,2420,0
|
|
20240910,180800,192968105,2420,2420,2420,2420,0
|
|
20240910,180700,192968105,2420,2420,2420,2420,0
|
|
20240910,180600,192968105,2420,2420,2420,2420,0
|
|
20240910,180500,192968105,2420,2420,2420,2420,0
|
|
20240910,180400,192968105,2420,2420,2420,2420,0
|
|
20240910,180300,192968105,2420,2420,2420,2420,0
|
|
20240910,180200,192968105,2420,2420,2420,2420,0
|
|
20240910,180100,192968105,2420,2420,2420,2420,0
|
|
20240910,180000,192968105,2420,2420,2420,2420,0
|
|
20240910,175900,192968105,2420,2420,2420,2420,0
|
|
20240910,175800,192968105,2420,2420,2420,2420,0
|
|
20240910,175700,192968105,2420,2420,2420,2420,0
|
|
20240910,175600,192968105,2420,2420,2420,2420,0
|
|
20240910,175500,192968105,2420,2420,2420,2420,0
|
|
20240910,175400,192968105,2420,2420,2420,2420,0
|
|
20240910,175300,192968105,2420,2420,2420,2420,0
|
|
20240910,175200,192968105,2420,2420,2420,2420,0
|
|
20240910,175100,192968105,2420,2420,2420,2420,0
|
|
20240910,175000,192968105,2420,2420,2420,2420,0
|
|
20240910,174900,192968105,2420,2420,2420,2420,0
|
|
20240910,174800,192968105,2420,2420,2420,2420,0
|
|
20240910,174700,192968105,2420,2420,2420,2420,0
|
|
20240910,174600,192968105,2420,2420,2420,2420,0
|
|
20240910,174500,192968105,2420,2420,2420,2420,0
|
|
20240910,174400,192968105,2420,2420,2420,2420,0
|
|
20240910,174300,192968105,2420,2420,2420,2420,0
|
|
20240910,174200,192968105,2420,2420,2420,2420,0
|
|
20240910,174100,192968105,2420,2420,2420,2420,2047
|
|
20240910,174000,192968105,2420,2420,2420,2420,0
|
|
20240910,173900,192968105,2420,2420,2420,2420,0
|
|
20240910,173800,192968105,2420,2420,2420,2420,0
|
|
20240910,173700,192968105,2420,2420,2420,2420,0
|
|
20240910,173600,192968105,2420,2420,2420,2420,0
|
|
20240910,173500,192968105,2420,2420,2420,2420,0
|
|
20240910,173400,192968105,2420,2420,2420,2420,0
|
|
20240910,173300,192968105,2420,2420,2420,2420,0
|
|
20240910,173200,192968105,2420,2420,2420,2420,0
|
|
20240910,173100,192968105,2420,2420,2420,2420,0
|
|
20240910,173000,192968105,2420,2420,2420,2420,0
|
|
20240910,172900,192968105,2420,2420,2420,2420,0
|
|
20240910,172800,192968105,2420,2420,2420,2420,0
|
|
20240910,172700,192968105,2420,2420,2420,2420,0
|
|
20240910,172600,192968105,2420,2420,2420,2420,0
|
|
20240910,172500,192968105,2420,2420,2420,2420,0
|
|
20240910,172400,192968105,2420,2420,2420,2420,0
|
|
20240910,172300,192968105,2420,2420,2420,2420,0
|
|
20240910,172200,192968105,2420,2420,2420,2420,0
|
|
20240910,172100,192968105,2420,2420,2420,2420,0
|
|
20240910,172000,192968105,2420,2420,2420,2420,0
|
|
20240910,171900,192968105,2420,2420,2420,2420,0
|
|
20240910,171800,192968105,2420,2420,2420,2420,0
|
|
20240910,171700,192968105,2420,2420,2420,2420,0
|
|
20240910,171600,192968105,2420,2420,2420,2420,0
|
|
20240910,171500,192968105,2420,2420,2420,2420,0
|
|
20240910,171400,192968105,2420,2420,2420,2420,0
|
|
20240910,171300,192968105,2420,2420,2420,2420,0
|
|
20240910,171200,192968105,2420,2420,2420,2420,0
|
|
20240910,171100,192968105,2420,2420,2420,2420,2047
|
|
20240910,171000,192968105,2420,2420,2420,2420,0
|
|
20240910,170900,192968105,2420,2420,2420,2420,0
|
|
20240910,170800,192968105,2420,2420,2420,2420,0
|
|
20240910,170700,192968105,2420,2420,2420,2420,0
|
|
20240910,170600,192968105,2420,2420,2420,2420,0
|
|
20240910,170500,192968105,2420,2420,2420,2420,0
|
|
20240910,170400,192968105,2420,2420,2420,2420,0
|
|
20240910,170300,192968105,2420,2420,2420,2420,0
|
|
20240910,170200,192968105,2420,2420,2420,2420,0
|
|
20240910,170100,192968105,2420,2420,2420,2420,0
|
|
20240910,170000,192968105,2420,2420,2420,2420,0
|
|
20240910,165900,192968105,2420,2420,2420,2420,0
|
|
20240910,165800,192968105,2420,2420,2420,2420,0
|
|
20240910,165700,192968105,2420,2420,2420,2420,0
|
|
20240910,165600,192968105,2420,2420,2420,2420,0
|
|
20240910,165500,192968105,2420,2420,2420,2420,0
|
|
20240910,165400,192968105,2420,2420,2420,2420,0
|
|
20240910,165300,192968105,2420,2420,2420,2420,0
|
|
20240910,165200,192968105,2420,2420,2420,2420,0
|
|
20240910,165100,192968105,2420,2420,2420,2420,0
|
|
20240910,165000,192968105,2420,2420,2420,2420,0
|
|
20240910,164900,192968105,2420,2420,2420,2420,0
|
|
20240910,164800,192968105,2420,2420,2420,2420,0
|
|
20240910,164700,192968105,2420,2420,2420,2420,0
|
|
20240910,164600,192968105,2420,2420,2420,2420,0
|
|
20240910,164500,192968105,2420,2420,2420,2420,0
|
|
20240910,164400,192968105,2420,2420,2420,2420,0
|
|
20240910,164300,192968105,2420,2420,2420,2420,0
|
|
20240910,164200,192968105,2420,2420,2420,2420,0
|
|
20240910,164100,192968105,2420,2420,2420,2420,2047
|
|
20240910,164000,192968105,2420,2420,2420,2420,0
|
|
20240910,163900,192968105,2420,2420,2420,2420,0
|
|
20240910,163800,192968105,2420,2420,2420,2420,0
|
|
20240910,163700,192968105,2420,2420,2420,2420,0
|
|
20240910,163600,192968105,2420,2420,2420,2420,0
|
|
20240910,163500,192968105,2420,2420,2420,2420,0
|
|
20240910,163400,192968105,2420,2420,2420,2420,0
|
|
20240910,163300,192968105,2420,2420,2420,2420,0
|
|
20240910,163200,192968105,2420,2420,2420,2420,0
|
|
20240910,163100,192968105,2420,2420,2420,2420,0
|
|
20240910,163000,192968105,2420,2420,2420,2420,0
|
|
20240910,162900,192968105,2420,2420,2420,2420,0
|
|
20240910,162800,192968105,2420,2420,2420,2420,0
|
|
20240910,162700,192968105,2420,2420,2420,2420,0
|
|
20240910,162600,192968105,2420,2420,2420,2420,0
|
|
20240910,162500,192968105,2420,2420,2420,2420,0
|
|
20240910,162400,192968105,2420,2420,2420,2420,0
|
|
20240910,162300,192968105,2420,2420,2420,2420,0
|
|
20240910,162200,192968105,2420,2420,2420,2420,0
|
|
20240910,162100,192968105,2420,2420,2420,2420,0
|
|
20240910,162000,192968105,2420,2420,2420,2420,0
|
|
20240910,161900,192968105,2420,2420,2420,2420,0
|
|
20240910,161800,192968105,2420,2420,2420,2420,0
|
|
20240910,161700,192968105,2420,2420,2420,2420,0
|
|
20240910,161600,192968105,2420,2420,2420,2420,0
|
|
20240910,161500,192968105,2420,2420,2420,2420,0
|
|
20240910,161400,192968105,2420,2420,2420,2420,0
|
|
20240910,161300,192968105,2420,2420,2420,2420,0
|
|
20240910,161200,192968105,2420,2420,2420,2420,0
|
|
20240910,161100,192968105,2420,2420,2420,2420,2047
|
|
20240910,161000,192968105,2420,2420,2420,2420,0
|
|
20240910,160900,192968105,2420,2420,2420,2420,0
|
|
20240910,160800,192968105,2420,2420,2420,2420,0
|
|
20240910,160700,192968105,2420,2420,2420,2420,0
|
|
20240910,160600,192968105,2420,2420,2420,2420,0
|
|
20240910,160500,192968105,2420,2420,2420,2420,0
|
|
20240910,160400,192968105,2420,2420,2420,2420,0
|
|
20240910,160300,192968105,2420,2420,2420,2420,0
|
|
20240910,160200,192968105,2420,2420,2420,2420,0
|
|
20240910,160100,192968105,2420,2420,2420,2420,0
|
|
20240910,160000,192968105,2420,2420,2420,2420,0
|
|
20240910,155900,192968105,2420,2420,2420,2420,0
|
|
20240910,155800,192968105,2420,2420,2420,2420,0
|
|
20240910,155700,192968105,2420,2420,2420,2420,0
|
|
20240910,155600,192968105,2420,2420,2420,2420,0
|
|
20240910,155500,192968105,2420,2420,2420,2420,0
|
|
20240910,155400,192968105,2420,2420,2420,2420,0
|
|
20240910,155300,192968105,2420,2420,2420,2420,0
|
|
20240910,155200,192968105,2420,2420,2420,2420,0
|
|
20240910,155100,192968105,2420,2420,2420,2420,0
|
|
20240910,155000,192968105,2420,2420,2420,2420,0
|
|
20240910,154900,192968105,2420,2420,2420,2420,0
|
|
20240910,154800,192968105,2420,2420,2420,2420,0
|
|
20240910,154700,192968105,2420,2420,2420,2420,0
|
|
20240910,154600,192968105,2420,2420,2420,2420,0
|
|
20240910,154500,192968105,2420,2420,2420,2420,0
|
|
20240910,154400,192968105,2420,2420,2420,2420,0
|
|
20240910,154300,192968105,2420,2420,2420,2420,0
|
|
20240910,154200,192968105,2420,2420,2420,2420,0
|
|
20240910,154100,192968105,2420,2420,2420,2420,2047
|
|
20240910,154000,192968105,2420,2420,2420,2420,0
|
|
20240910,153900,192968105,2420,2420,2420,2420,0
|
|
20240910,153800,192968105,2420,2420,2420,2420,0
|
|
20240910,153700,192968105,2420,2420,2420,2420,0
|
|
20240910,153600,192968105,2420,2420,2420,2420,0
|
|
20240910,153500,192968105,2420,2420,2420,2420,0
|
|
20240910,153400,192968105,2420,2420,2420,2420,0
|
|
20240910,153300,192968105,2420,2420,2420,2420,0
|
|
20240910,153200,192968105,2420,2420,2420,2420,0
|
|
20240910,153100,192968105,2420,2420,2420,2420,0
|
|
20240910,153000,192968105,2420,2420,2420,2420,2047
|
|
20240910,152900,188014365,2430,2430,2430,2430,0
|
|
20240910,152800,188014365,2430,2430,2430,2430,0
|
|
20240910,152700,188014365,2430,2430,2430,2430,0
|
|
20240910,152600,188014365,2430,2430,2430,2430,0
|
|
20240910,152500,188014365,2430,2430,2430,2430,0
|
|
20240910,152400,188014365,2430,2430,2430,2430,0
|
|
20240910,152300,188014365,2430,2430,2430,2430,0
|
|
20240910,152200,188014365,2430,2430,2430,2430,0
|
|
20240910,152100,188014365,2430,2430,2430,2430,0
|
|
20240910,152000,188014365,2430,2430,2430,2430,0
|
|
20240910,151900,188014365,2430,2425,2430,2420,2137
|
|
20240910,151800,182838885,2435,2435,2435,2435,158
|
|
20240910,151700,182454155,2425,2430,2430,2425,2000
|
|
20240910,151600,177603895,2435,2435,2435,2435,102
|
|
20240910,151500,177355525,2430,2430,2430,2430,0
|
|
20240910,151400,177355525,2430,2430,2430,2430,68
|
|
20240910,151300,177190285,2430,2430,2430,2430,155
|
|
20240910,151200,176813635,2430,2430,2430,2430,30
|
|
20240910,151100,176740735,2430,2430,2430,2430,35
|
|
20240910,151000,176655685,2430,2425,2430,2425,120
|
|
20240910,150900,176364675,2430,2430,2430,2430,0
|
|
20240910,150800,176364675,2430,2430,2430,2430,1279
|
|
20240910,150700,173256705,2440,2440,2440,2440,0
|
|
20240910,150600,173256705,2440,2440,2440,2440,4
|
|
20240910,150500,173246945,2440,2440,2440,2440,24
|
|
20240910,150400,173188385,2440,2440,2440,2440,137
|
|
20240910,150300,172854105,2440,2440,2440,2440,0
|
|
20240910,150200,172854105,2440,2440,2440,2440,0
|
|
20240910,150100,172854105,2440,2435,2440,2435,34
|
|
20240910,150000,172771150,2440,2440,2440,2440,0
|
|
20240910,145900,172771150,2440,2440,2440,2440,0
|
|
20240910,145800,172771150,2440,2440,2440,2440,0
|
|
20240910,145700,172771150,2440,2440,2440,2440,0
|
|
20240910,145600,172771150,2440,2440,2440,2440,17
|
|
20240910,145500,172729670,2440,2435,2440,2435,17
|
|
20240910,145400,172688250,2440,2440,2440,2440,160
|
|
20240910,145300,172297850,2440,2440,2440,2440,0
|
|
20240910,145200,172297850,2440,2440,2440,2440,0
|
|
20240910,145100,172297850,2440,2440,2440,2430,246
|
|
20240910,145000,171699600,2435,2435,2435,2435,0
|
|
20240910,144900,171699600,2435,2435,2435,2435,2
|
|
20240910,144800,171694730,2435,2435,2435,2435,5
|
|
20240910,144700,171682555,2430,2430,2430,2430,0
|
|
20240910,144600,171682555,2430,2430,2430,2430,0
|
|
20240910,144500,171682555,2430,2430,2430,2430,0
|
|
20240910,144400,171682555,2430,2435,2435,2430,5000
|
|
20240910,144300,159529190,2435,2435,2435,2435,22
|
|
20240910,144200,159475620,2435,2435,2435,2435,0
|
|
20240910,144100,159475620,2435,2435,2435,2435,0
|
|
20240910,144000,159475620,2435,2435,2435,2435,0
|
|
20240910,143900,159475620,2435,2435,2435,2435,2
|
|
20240910,143800,159470750,2440,2440,2440,2440,301
|
|
20240910,143700,158736310,2440,2440,2440,2440,1513
|
|
20240910,143600,155044590,2445,2445,2445,2445,0
|
|
20240910,143500,155044590,2445,2445,2445,2445,0
|
|
20240910,143400,155044590,2445,2445,2445,2445,0
|
|
20240910,143300,155044590,2445,2445,2445,2445,0
|
|
20240910,143200,155044590,2445,2445,2445,2445,0
|
|
20240910,143100,155044590,2445,2445,2445,2445,100
|
|
20240910,143000,154800090,2445,2445,2450,2445,43
|
|
20240910,142900,154694750,2450,2450,2450,2450,0
|
|
20240910,142800,154694750,2450,2450,2450,2450,0
|
|
20240910,142700,154694750,2450,2450,2450,2450,0
|
|
20240910,142600,154694750,2450,2445,2450,2445,625
|
|
20240910,142500,153165530,2445,2440,2445,2440,96
|
|
20240910,142400,152931060,2440,2440,2440,2440,1
|
|
20240910,142300,152928620,2440,2440,2440,2440,0
|
|
20240910,142200,152928620,2440,2440,2440,2440,0
|
|
20240910,142100,152928620,2440,2440,2440,2440,0
|
|
20240910,142000,152928620,2440,2440,2440,2440,0
|
|
20240910,141900,152928620,2440,2440,2440,2440,0
|
|
20240910,141800,152928620,2440,2440,2440,2440,1000
|
|
20240910,141700,150488620,2440,2440,2440,2440,0
|
|
20240910,141600,150488620,2440,2440,2440,2440,1
|
|
20240910,141500,150486180,2445,2445,2445,2445,0
|
|
20240910,141400,150486180,2445,2440,2445,2440,805
|
|
20240910,141300,148521965,2435,2435,2435,2435,101
|
|
20240910,141200,148276030,2435,2435,2435,2435,4
|
|
20240910,141100,148266290,2435,2435,2435,2435,0
|
|
20240910,141000,148266290,2435,2435,2435,2435,3
|
|
20240910,140900,148258985,2430,2430,2430,2430,0
|
|
20240910,140800,148258985,2430,2430,2430,2430,0
|
|
20240910,140700,148258985,2430,2445,2450,2430,1047
|
|
20240910,140600,145711135,2445,2445,2450,2435,1193
|
|
20240910,140500,142793270,2445,2445,2445,2445,0
|
|
20240910,140400,142793270,2445,2445,2445,2445,0
|
|
20240910,140300,142793270,2445,2445,2445,2445,200
|
|
20240910,140200,142304270,2445,2445,2445,2445,0
|
|
20240910,140100,142304270,2445,2445,2445,2445,0
|
|
20240910,140000,142304270,2445,2440,2445,2440,825
|
|
20240910,135900,140288250,2440,2440,2440,2440,0
|
|
20240910,135800,140288250,2440,2440,2440,2440,0
|
|
20240910,135700,140288250,2440,2440,2440,2440,0
|
|
20240910,135600,140288250,2440,2440,2440,2440,2
|
|
20240910,135500,140283370,2440,2440,2440,2440,0
|
|
20240910,135400,140283370,2440,2440,2440,2440,0
|
|
20240910,135300,140283370,2440,2440,2440,2440,0
|
|
20240910,135200,140283370,2440,2440,2440,2440,0
|
|
20240910,135100,140283370,2440,2440,2440,2440,12
|
|
20240910,135000,140254090,2435,2435,2435,2435,0
|
|
20240910,134900,140254090,2435,2435,2435,2435,0
|
|
20240910,134800,140254090,2435,2435,2435,2435,0
|
|
20240910,134700,140254090,2435,2435,2435,2435,0
|
|
20240910,134600,140254090,2435,2435,2435,2435,9
|
|
20240910,134500,140232175,2430,2430,2430,2430,0
|
|
20240910,134400,140232175,2430,2430,2430,2430,0
|
|
20240910,134300,140232175,2430,2435,2435,2430,100
|
|
20240910,134200,139989020,2435,2440,2440,2435,150
|
|
20240910,134100,139623760,2445,2445,2445,2445,230
|
|
20240910,134000,139061410,2460,2460,2460,2460,0
|
|
20240910,133900,139061410,2460,2440,2460,2440,2299
|
|
20240910,133800,133441210,2435,2435,2435,2435,0
|
|
20240910,133700,133441210,2435,2435,2435,2435,1112
|
|
20240910,133600,130733490,2435,2435,2435,2435,0
|
|
20240910,133500,130733490,2435,2435,2435,2435,0
|
|
20240910,133400,130733490,2435,2435,2435,2435,26
|
|
20240910,133300,130670180,2435,2435,2435,2435,221
|
|
20240910,133200,130132045,2435,2435,2435,2435,0
|
|
20240910,133100,130132045,2435,2435,2435,2435,2
|
|
20240910,133000,130127175,2435,2435,2435,2435,1
|
|
20240910,132900,130124740,2430,2430,2430,2430,10
|
|
20240910,132800,130100440,2435,2435,2435,2435,30
|
|
20240910,132700,130027390,2435,2435,2435,2435,0
|
|
20240910,132600,130027390,2435,2430,2435,2430,150
|
|
20240910,132500,129662240,2430,2435,2435,2430,6
|
|
20240910,132400,129647635,2435,2435,2435,2435,0
|
|
20240910,132300,129647635,2435,2435,2435,2435,0
|
|
20240910,132200,129647635,2435,2435,2435,2435,0
|
|
20240910,132100,129647635,2435,2435,2435,2435,115
|
|
20240910,132000,129367610,2435,2435,2435,2435,0
|
|
20240910,131900,129367610,2435,2435,2435,2435,50
|
|
20240910,131800,129245860,2435,2435,2435,2435,100
|
|
20240910,131700,129002360,2435,2435,2435,2435,0
|
|
20240910,131600,129002360,2435,2435,2435,2435,4
|
|
20240910,131500,128992620,2435,2435,2435,2435,0
|
|
20240910,131400,128992620,2435,2435,2435,2435,0
|
|
20240910,131300,128992620,2435,2435,2435,2435,0
|
|
20240910,131200,128992620,2435,2435,2435,2435,470
|
|
20240910,131100,127848170,2435,2435,2435,2435,220
|
|
20240910,131000,127312470,2435,2435,2435,2435,41
|
|
20240910,130900,127212635,2435,2430,2435,2430,2070
|
|
20240910,130800,122182185,2430,2435,2435,2430,2974
|
|
20240910,130700,114950495,2440,2440,2440,2440,0
|
|
20240910,130600,114950495,2440,2440,2440,2440,0
|
|
20240910,130500,114950495,2440,2440,2440,2440,0
|
|
20240910,130400,114950495,2440,2440,2440,2440,1367
|
|
20240910,130300,111615015,2440,2440,2440,2440,0
|
|
20240910,130200,111615015,2440,2440,2440,2440,120
|
|
20240910,130100,111322215,2440,2440,2440,2440,16
|
|
20240910,130000,111283175,2440,2440,2440,2440,0
|
|
20240910,125900,111283175,2440,2440,2440,2440,0
|
|
20240910,125800,111283175,2440,2440,2440,2440,0
|
|
20240910,125700,111283175,2440,2440,2440,2440,220
|
|
20240910,125600,110746375,2440,2440,2440,2440,0
|
|
20240910,125500,110746375,2440,2435,2440,2435,2521
|
|
20240910,125400,104607635,2435,2435,2435,2435,10
|
|
20240910,125300,104583285,2440,2440,2440,2440,0
|
|
20240910,125200,104583285,2440,2440,2440,2440,0
|
|
20240910,125100,104583285,2440,2440,2440,2440,280
|
|
20240910,125000,103900085,2440,2440,2440,2440,25
|
|
20240910,124900,103839085,2440,2440,2440,2440,1
|
|
20240910,124800,103836645,2440,2440,2440,2440,8
|
|
20240910,124700,103817125,2440,2440,2440,2440,1021
|
|
20240910,124600,101325885,2440,2440,2440,2440,1010
|
|
20240910,124500,98861485,2440,2440,2440,2440,30
|
|
20240910,124400,98788285,2440,2440,2440,2440,5
|
|
20240910,124300,98776085,2440,2440,2440,2440,20
|
|
20240910,124200,98727285,2435,2440,2440,2435,2001
|
|
20240910,124100,93854845,2440,2440,2440,2440,955
|
|
20240910,124000,91524645,2445,2445,2445,2445,1
|
|
20240910,123900,91522200,2445,2445,2445,2445,0
|
|
20240910,123800,91522200,2445,2445,2445,2445,0
|
|
20240910,123700,91522200,2445,2445,2445,2445,0
|
|
20240910,123600,91522200,2445,2445,2445,2445,0
|
|
20240910,123500,91522200,2445,2445,2445,2445,45
|
|
20240910,123400,91412175,2445,2445,2445,2445,80
|
|
20240910,123300,91216575,2445,2445,2445,2445,0
|
|
20240910,123200,91216575,2445,2445,2445,2445,0
|
|
20240910,123100,91216575,2445,2445,2445,2445,0
|
|
20240910,123000,91216575,2445,2445,2445,2445,0
|
|
20240910,122900,91216575,2445,2445,2445,2445,0
|
|
20240910,122800,91216575,2445,2445,2445,2445,0
|
|
20240910,122700,91216575,2445,2445,2445,2445,5
|
|
20240910,122600,91204350,2445,2445,2445,2445,0
|
|
20240910,122500,91204350,2445,2445,2445,2445,1
|
|
20240910,122400,91201905,2440,2440,2440,2440,0
|
|
20240910,122300,91201905,2440,2440,2440,2440,0
|
|
20240910,122200,91201905,2440,2440,2440,2440,300
|
|
20240910,122100,90469905,2445,2445,2445,2445,1
|
|
20240910,122000,90467460,2445,2445,2445,2445,11
|
|
20240910,121900,90440565,2440,2440,2440,2440,0
|
|
20240910,121800,90440565,2440,2440,2440,2440,0
|
|
20240910,121700,90440565,2440,2440,2440,2440,0
|
|
20240910,121600,90440565,2440,2445,2445,2440,31
|
|
20240910,121500,90364920,2445,2445,2445,2445,11
|
|
20240910,121400,90338025,2450,2450,2450,2450,0
|
|
20240910,121300,90338025,2450,2450,2450,2450,0
|
|
20240910,121200,90338025,2450,2445,2450,2445,996
|
|
20240910,121100,87902790,2450,2450,2450,2450,0
|
|
20240910,121000,87902790,2450,2450,2450,2450,0
|
|
20240910,120900,87902790,2450,2450,2450,2450,0
|
|
20240910,120800,87902790,2450,2450,2450,2450,0
|
|
20240910,120700,87902790,2450,2450,2450,2450,0
|
|
20240910,120600,87902790,2450,2450,2450,2450,10
|
|
20240910,120500,87878290,2450,2455,2455,2450,1011
|
|
20240910,120400,85401275,2455,2455,2455,2455,0
|
|
20240910,120300,85401275,2455,2455,2455,2455,1
|
|
20240910,120200,85398820,2450,2450,2450,2450,2000
|
|
20240910,120100,80498820,2450,2455,2455,2450,1486
|
|
20240910,120000,76857365,2460,2460,2460,2460,0
|
|
20240910,115900,76857365,2460,2460,2460,2460,20
|
|
20240910,115800,76808165,2460,2460,2460,2460,80
|
|
20240910,115700,76611365,2460,2460,2460,2460,60
|
|
20240910,115600,76463765,2450,2450,2450,2450,0
|
|
20240910,115500,76463765,2450,2450,2450,2450,1
|
|
20240910,115400,76461315,2455,2455,2455,2455,81
|
|
20240910,115300,76262460,2460,2460,2460,2460,0
|
|
20240910,115200,76262460,2460,2460,2460,2460,0
|
|
20240910,115100,76262460,2460,2460,2460,2460,0
|
|
20240910,115000,76262460,2460,2460,2460,2460,0
|
|
20240910,114900,76262460,2460,2460,2460,2460,0
|
|
20240910,114800,76262460,2460,2460,2460,2460,0
|
|
20240910,114700,76262460,2460,2460,2460,2460,0
|
|
20240910,114600,76262460,2460,2460,2460,2460,5
|
|
20240910,114500,76250160,2460,2460,2460,2460,1
|
|
20240910,114400,76247700,2460,2460,2460,2460,0
|
|
20240910,114300,76247700,2460,2460,2460,2460,0
|
|
20240910,114200,76247700,2460,2460,2460,2460,0
|
|
20240910,114100,76247700,2460,2460,2460,2460,0
|
|
20240910,114000,76247700,2460,2460,2460,2460,0
|
|
20240910,113900,76247700,2460,2460,2460,2460,0
|
|
20240910,113800,76247700,2460,2460,2460,2460,0
|
|
20240910,113700,76247700,2460,2460,2460,2460,0
|
|
20240910,113600,76247700,2460,2460,2460,2460,1
|
|
20240910,113500,76245240,2460,2460,2460,2460,0
|
|
20240910,113400,76245240,2460,2460,2460,2460,0
|
|
20240910,113300,76245240,2460,2460,2460,2460,0
|
|
20240910,113200,76245240,2460,2460,2460,2460,0
|
|
20240910,113100,76245240,2460,2460,2460,2460,0
|
|
20240910,113000,76245240,2460,2460,2460,2460,0
|
|
20240910,112900,76245240,2460,2460,2460,2460,1
|
|
20240910,112800,76242780,2460,2460,2460,2460,0
|
|
20240910,112700,76242780,2460,2460,2460,2460,0
|
|
20240910,112600,76242780,2460,2455,2460,2455,33
|
|
20240910,112500,76161645,2455,2455,2455,2455,0
|
|
20240910,112400,76161645,2455,2455,2455,2455,1
|
|
20240910,112300,76159190,2455,2455,2455,2455,0
|
|
20240910,112200,76159190,2455,2455,2455,2455,0
|
|
20240910,112100,76159190,2455,2455,2455,2455,599
|
|
20240910,112000,74688645,2455,2455,2455,2455,0
|
|
20240910,111900,74688645,2455,2455,2455,2455,40
|
|
20240910,111800,74590445,2450,2450,2450,2450,0
|
|
20240910,111700,74590445,2450,2450,2450,2450,0
|
|
20240910,111600,74590445,2450,2450,2450,2450,264
|
|
20240910,111500,73943645,2455,2455,2455,2455,0
|
|
20240910,111400,73943645,2455,2455,2455,2455,33
|
|
20240910,111300,73862630,2455,2455,2455,2455,27
|
|
20240910,111200,73796345,2455,2455,2455,2455,0
|
|
20240910,111100,73796345,2455,2460,2460,2455,411
|
|
20240910,111000,72787335,2460,2460,2460,2460,0
|
|
20240910,110900,72787335,2460,2460,2460,2460,1
|
|
20240910,110800,72784875,2460,2460,2460,2460,0
|
|
20240910,110700,72784875,2460,2460,2460,2460,52
|
|
20240910,110600,72656955,2455,2455,2455,2455,2
|
|
20240910,110500,72652045,2455,2455,2455,2455,0
|
|
20240910,110400,72652045,2455,2460,2460,2455,4344
|
|
20240910,110300,61987375,2460,2460,2460,2460,0
|
|
20240910,110200,61987375,2460,2460,2460,2460,167
|
|
20240910,110100,61576555,2465,2470,2470,2460,2111
|
|
20240910,110000,56376440,2470,2470,2470,2470,2
|
|
20240910,105900,56371500,2460,2465,2465,2460,600
|
|
20240910,105800,54894440,2470,2470,2470,2470,0
|
|
20240910,105700,54894440,2470,2470,2470,2470,5
|
|
20240910,105600,54882090,2470,2470,2470,2470,0
|
|
20240910,105500,54882090,2470,2470,2470,2470,2
|
|
20240910,105400,54877150,2475,2475,2475,2475,0
|
|
20240910,105300,54877150,2475,2475,2475,2475,0
|
|
20240910,105200,54877150,2475,2475,2475,2475,0
|
|
20240910,105100,54877150,2475,2475,2475,2475,0
|
|
20240910,105000,54877150,2475,2475,2475,2475,0
|
|
20240910,104900,54877150,2475,2475,2475,2475,0
|
|
20240910,104800,54877150,2475,2475,2475,2475,0
|
|
20240910,104700,54877150,2475,2475,2475,2475,0
|
|
20240910,104600,54877150,2475,2475,2475,2475,0
|
|
20240910,104500,54877150,2475,2475,2475,2475,0
|
|
20240910,104400,54877150,2475,2475,2475,2475,0
|
|
20240910,104300,54877150,2475,2475,2475,2475,0
|
|
20240910,104200,54877150,2475,2470,2475,2470,60
|
|
20240910,104100,54728935,2470,2470,2470,2470,0
|
|
20240910,104000,54728935,2470,2470,2470,2470,0
|
|
20240910,103900,54728935,2470,2470,2470,2470,0
|
|
20240910,103800,54728935,2470,2470,2470,2470,1
|
|
20240910,103700,54726465,2470,2470,2470,2470,48
|
|
20240910,103600,54607905,2470,2470,2470,2470,0
|
|
20240910,103500,54607905,2470,2470,2470,2470,0
|
|
20240910,103400,54607905,2470,2470,2470,2470,0
|
|
20240910,103300,54607905,2470,2470,2470,2470,6
|
|
20240910,103200,54593085,2465,2465,2465,2465,0
|
|
20240910,103100,54593085,2465,2465,2465,2465,5
|
|
20240910,103000,54580760,2470,2470,2470,2470,69
|
|
20240910,102900,54410330,2470,2470,2470,2470,0
|
|
20240910,102800,54410330,2470,2470,2470,2470,40
|
|
20240910,102700,54311530,2470,2470,2470,2470,50
|
|
20240910,102600,54188030,2470,2470,2470,2470,0
|
|
20240910,102500,54188030,2470,2470,2470,2470,0
|
|
20240910,102400,54188030,2470,2470,2470,2470,0
|
|
20240910,102300,54188030,2470,2470,2470,2470,0
|
|
20240910,102200,54188030,2470,2470,2470,2470,0
|
|
20240910,102100,54188030,2470,2470,2470,2470,148
|
|
20240910,102000,53822470,2465,2465,2465,2465,2246
|
|
20240910,101900,48286080,2465,2465,2465,2465,0
|
|
20240910,101800,48286080,2465,2465,2465,2465,50
|
|
20240910,101700,48162830,2465,2460,2465,2460,11
|
|
20240910,101600,48135720,2460,2460,2460,2460,0
|
|
20240910,101500,48135720,2460,2465,2465,2460,1240
|
|
20240910,101400,45083235,2470,2470,2470,2470,0
|
|
20240910,101300,45083235,2470,2470,2470,2470,45
|
|
20240910,101200,44972085,2465,2465,2465,2465,757
|
|
20240910,101100,43106080,2470,2470,2470,2470,0
|
|
20240910,101000,43106080,2470,2470,2470,2470,206
|
|
20240910,100900,42597260,2475,2475,2475,2475,4
|
|
20240910,100800,42587360,2475,2475,2475,2475,0
|
|
20240910,100700,42587360,2475,2475,2480,2475,606
|
|
20240910,100600,41087470,2475,2475,2475,2475,11
|
|
20240910,100500,41060245,2475,2480,2480,2470,1055
|
|
20240910,100400,38454365,2475,2470,2475,2470,20
|
|
20240910,100300,38404915,2480,2480,2480,2480,0
|
|
20240910,100200,38404915,2480,2480,2480,2480,0
|
|
20240910,100100,38404915,2480,2480,2480,2470,1068
|
|
20240910,100000,35760095,2480,2480,2480,2480,0
|
|
20240910,095900,35760095,2480,2480,2480,2480,212
|
|
20240910,095800,35234335,2480,2480,2480,2480,32
|
|
20240910,095700,35154975,2480,2480,2480,2480,9
|
|
20240910,095600,35132655,2485,2485,2485,2485,0
|
|
20240910,095500,35132655,2485,2480,2485,2480,155
|
|
20240910,095400,34748250,2480,2480,2480,2480,0
|
|
20240910,095300,34748250,2480,2480,2480,2480,0
|
|
20240910,095200,34748250,2480,2480,2480,2480,0
|
|
20240910,095100,34748250,2480,2480,2480,2480,3
|
|
20240910,095000,34740810,2485,2485,2485,2485,0
|
|
20240910,094900,34740810,2485,2480,2485,2480,3
|
|
20240910,094800,34733365,2475,2475,2475,2475,0
|
|
20240910,094700,34733365,2475,2475,2475,2475,0
|
|
20240910,094600,34733365,2475,2475,2475,2475,0
|
|
20240910,094500,34733365,2475,2475,2475,2475,0
|
|
20240910,094400,34733365,2475,2475,2475,2475,0
|
|
20240910,094300,34733365,2475,2480,2480,2475,92
|
|
20240910,094200,34505225,2485,2485,2485,2485,0
|
|
20240910,094100,34505225,2485,2485,2485,2485,1
|
|
20240910,094000,34502740,2485,2480,2485,2480,46
|
|
20240910,093900,34388630,2485,2485,2485,2485,1
|
|
20240910,093800,34386145,2490,2490,2490,2490,0
|
|
20240910,093700,34386145,2490,2490,2490,2490,0
|
|
20240910,093600,34386145,2490,2490,2490,2490,0
|
|
20240910,093500,34386145,2490,2490,2490,2490,0
|
|
20240910,093400,34386145,2490,2485,2490,2485,15
|
|
20240910,093300,34348800,2490,2490,2490,2490,0
|
|
20240910,093200,34348800,2490,2490,2490,2490,0
|
|
20240910,093100,34348800,2490,2490,2490,2490,2
|
|
20240910,093000,34343820,2485,2485,2485,2485,302
|
|
20240910,092900,33593350,2490,2490,2490,2490,0
|
|
20240910,092800,33593350,2490,2490,2490,2490,0
|
|
20240910,092700,33593350,2490,2485,2490,2485,3
|
|
20240910,092600,33585885,2490,2485,2490,2485,237
|
|
20240910,092500,32996935,2480,2480,2480,2480,1
|
|
20240910,092400,32994455,2475,2475,2475,2475,0
|
|
20240910,092300,32994455,2475,2475,2475,2475,0
|
|
20240910,092200,32994455,2475,2475,2475,2475,0
|
|
20240910,092100,32994455,2475,2475,2475,2475,0
|
|
20240910,092000,32994455,2475,2470,2475,2470,1495
|
|
20240910,091900,29301790,2475,2475,2475,2475,71
|
|
20240910,091800,29126065,2475,2475,2475,2475,32
|
|
20240910,091700,29046865,2475,2475,2475,2475,28
|
|
20240910,091600,28977565,2480,2480,2490,2480,170
|
|
20240910,091500,28555325,2480,2480,2480,2480,3
|
|
20240910,091400,28547885,2475,2480,2480,2475,1093
|
|
20240910,091300,25839405,2485,2490,2490,2485,763
|
|
20240910,091200,23941350,2495,2500,2500,2495,2639
|
|
20240910,091100,17356355,2500,2500,2500,2495,14
|
|
20240910,091000,17321365,2505,2500,2505,2500,5
|
|
20240910,090900,17308845,2500,2495,2510,2495,5
|
|
20240910,090800,17296330,2500,2495,2500,2495,3086
|
|
20240910,090700,9584350,2500,2500,2500,2500,54
|
|
20240910,090600,9449350,2500,2505,2505,2495,1723
|
|
20240910,090500,5143015,2515,2515,2515,2515,5
|
|
20240910,090400,5130440,2505,2500,2515,2500,68
|
|
20240910,090300,4960080,2500,2500,2510,2500,18
|
|
20240910,090200,4915060,2510,2510,2510,2510,0
|
|
20240910,090100,4915060,2510,2510,2510,2510,36
|
|
20240910,090000,4824700,2510,2485,2510,2485,1900
|