614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191100,233674740,2390,2390,2390,2390,5500
|
|
20240911,191000,233674740,2390,2390,2390,2390,0
|
|
20240911,190900,233674740,2390,2390,2390,2390,0
|
|
20240911,190800,233674740,2390,2390,2390,2390,0
|
|
20240911,190700,233674740,2390,2390,2390,2390,0
|
|
20240911,190600,233674740,2390,2390,2390,2390,0
|
|
20240911,190500,233674740,2390,2390,2390,2390,0
|
|
20240911,190400,233674740,2390,2390,2390,2390,0
|
|
20240911,190300,233674740,2390,2390,2390,2390,0
|
|
20240911,190200,233674740,2390,2390,2390,2390,0
|
|
20240911,190100,233674740,2390,2390,2390,2390,0
|
|
20240911,190000,233674740,2390,2390,2390,2390,0
|
|
20240911,185900,233674740,2390,2390,2390,2390,0
|
|
20240911,185800,233674740,2390,2390,2390,2390,0
|
|
20240911,185700,233674740,2390,2390,2390,2390,0
|
|
20240911,185600,233674740,2390,2390,2390,2390,0
|
|
20240911,185500,233674740,2390,2390,2390,2390,0
|
|
20240911,185400,233674740,2390,2390,2390,2390,0
|
|
20240911,185300,233674740,2390,2390,2390,2390,0
|
|
20240911,185200,233674740,2390,2390,2390,2390,0
|
|
20240911,185100,233674740,2390,2390,2390,2390,0
|
|
20240911,185000,233674740,2390,2390,2390,2390,0
|
|
20240911,184900,233674740,2390,2390,2390,2390,0
|
|
20240911,184800,233674740,2390,2390,2390,2390,0
|
|
20240911,184700,233674740,2390,2390,2390,2390,0
|
|
20240911,184600,233674740,2390,2390,2390,2390,0
|
|
20240911,184500,233674740,2390,2390,2390,2390,0
|
|
20240911,184400,233674740,2390,2390,2390,2390,0
|
|
20240911,184300,233674740,2390,2390,2390,2390,0
|
|
20240911,184200,233674740,2390,2390,2390,2390,0
|
|
20240911,184100,233674740,2390,2390,2390,2390,5500
|
|
20240911,184000,233674740,2390,2390,2390,2390,0
|
|
20240911,183900,233674740,2390,2390,2390,2390,0
|
|
20240911,183800,233674740,2390,2390,2390,2390,0
|
|
20240911,183700,233674740,2390,2390,2390,2390,0
|
|
20240911,183600,233674740,2390,2390,2390,2390,0
|
|
20240911,183500,233674740,2390,2390,2390,2390,0
|
|
20240911,183400,233674740,2390,2390,2390,2390,0
|
|
20240911,183300,233674740,2390,2390,2390,2390,0
|
|
20240911,183200,233674740,2390,2390,2390,2390,0
|
|
20240911,183100,233674740,2390,2390,2390,2390,0
|
|
20240911,183000,233674740,2390,2390,2390,2390,0
|
|
20240911,182900,233674740,2390,2390,2390,2390,0
|
|
20240911,182800,233674740,2390,2390,2390,2390,0
|
|
20240911,182700,233674740,2390,2390,2390,2390,0
|
|
20240911,182600,233674740,2390,2390,2390,2390,0
|
|
20240911,182500,233674740,2390,2390,2390,2390,0
|
|
20240911,182400,233674740,2390,2390,2390,2390,0
|
|
20240911,182300,233674740,2390,2390,2390,2390,0
|
|
20240911,182200,233674740,2390,2390,2390,2390,0
|
|
20240911,182100,233674740,2390,2390,2390,2390,0
|
|
20240911,182000,233674740,2390,2390,2390,2390,0
|
|
20240911,181900,233674740,2390,2390,2390,2390,0
|
|
20240911,181800,233674740,2390,2390,2390,2390,0
|
|
20240911,181700,233674740,2390,2390,2390,2390,0
|
|
20240911,181600,233674740,2390,2390,2390,2390,0
|
|
20240911,181500,233674740,2390,2390,2390,2390,0
|
|
20240911,181400,233674740,2390,2390,2390,2390,0
|
|
20240911,181300,233674740,2390,2390,2390,2390,0
|
|
20240911,181200,233674740,2390,2390,2390,2390,0
|
|
20240911,181100,233674740,2390,2390,2390,2390,5500
|
|
20240911,181000,233674740,2390,2390,2390,2390,0
|
|
20240911,180900,233674740,2390,2390,2390,2390,0
|
|
20240911,180800,233674740,2390,2390,2390,2390,0
|
|
20240911,180700,233674740,2390,2390,2390,2390,0
|
|
20240911,180600,233674740,2390,2390,2390,2390,0
|
|
20240911,180500,233674740,2390,2390,2390,2390,0
|
|
20240911,180400,233674740,2390,2390,2390,2390,0
|
|
20240911,180300,233674740,2390,2390,2390,2390,0
|
|
20240911,180200,233674740,2390,2390,2390,2390,0
|
|
20240911,180100,233674740,2390,2390,2390,2390,0
|
|
20240911,180000,233674740,2390,2390,2390,2390,0
|
|
20240911,175900,233674740,2390,2390,2390,2390,0
|
|
20240911,175800,233674740,2390,2390,2390,2390,0
|
|
20240911,175700,233674740,2390,2390,2390,2390,0
|
|
20240911,175600,233674740,2390,2390,2390,2390,0
|
|
20240911,175500,233674740,2390,2390,2390,2390,0
|
|
20240911,175400,233674740,2390,2390,2390,2390,0
|
|
20240911,175300,233674740,2390,2390,2390,2390,0
|
|
20240911,175200,233674740,2390,2390,2390,2390,0
|
|
20240911,175100,233674740,2390,2390,2390,2390,0
|
|
20240911,175000,233674740,2390,2390,2390,2390,0
|
|
20240911,174900,233674740,2390,2390,2390,2390,0
|
|
20240911,174800,233674740,2390,2390,2390,2390,0
|
|
20240911,174700,233674740,2390,2390,2390,2390,0
|
|
20240911,174600,233674740,2390,2390,2390,2390,0
|
|
20240911,174500,233674740,2390,2390,2390,2390,0
|
|
20240911,174400,233674740,2390,2390,2390,2390,0
|
|
20240911,174300,233674740,2390,2390,2390,2390,0
|
|
20240911,174200,233674740,2390,2390,2390,2390,0
|
|
20240911,174100,233674740,2390,2390,2390,2390,5500
|
|
20240911,174000,233674740,2390,2390,2390,2390,0
|
|
20240911,173900,233674740,2390,2390,2390,2390,0
|
|
20240911,173800,233674740,2390,2390,2390,2390,0
|
|
20240911,173700,233674740,2390,2390,2390,2390,0
|
|
20240911,173600,233674740,2390,2390,2390,2390,0
|
|
20240911,173500,233674740,2390,2390,2390,2390,0
|
|
20240911,173400,233674740,2390,2390,2390,2390,0
|
|
20240911,173300,233674740,2390,2390,2390,2390,0
|
|
20240911,173200,233674740,2390,2390,2390,2390,0
|
|
20240911,173100,233674740,2390,2390,2390,2390,0
|
|
20240911,173000,233674740,2390,2390,2390,2390,0
|
|
20240911,172900,233674740,2390,2390,2390,2390,0
|
|
20240911,172800,233674740,2390,2390,2390,2390,0
|
|
20240911,172700,233674740,2390,2390,2390,2390,0
|
|
20240911,172600,233674740,2390,2390,2390,2390,0
|
|
20240911,172500,233674740,2390,2390,2390,2390,0
|
|
20240911,172400,233674740,2390,2390,2390,2390,0
|
|
20240911,172300,233674740,2390,2390,2390,2390,0
|
|
20240911,172200,233674740,2390,2390,2390,2390,0
|
|
20240911,172100,233674740,2390,2390,2390,2390,0
|
|
20240911,172000,233674740,2390,2390,2390,2390,0
|
|
20240911,171900,233674740,2390,2390,2390,2390,0
|
|
20240911,171800,233674740,2390,2390,2390,2390,0
|
|
20240911,171700,233674740,2390,2390,2390,2390,0
|
|
20240911,171600,233674740,2390,2390,2390,2390,0
|
|
20240911,171500,233674740,2390,2390,2390,2390,0
|
|
20240911,171400,233674740,2390,2390,2390,2390,0
|
|
20240911,171300,233674740,2390,2390,2390,2390,0
|
|
20240911,171200,233674740,2390,2390,2390,2390,0
|
|
20240911,171100,233674740,2390,2390,2390,2390,5500
|
|
20240911,171000,233674740,2390,2390,2390,2390,0
|
|
20240911,170900,233674740,2390,2390,2390,2390,0
|
|
20240911,170800,233674740,2390,2390,2390,2390,0
|
|
20240911,170700,233674740,2390,2390,2390,2390,0
|
|
20240911,170600,233674740,2390,2390,2390,2390,0
|
|
20240911,170500,233674740,2390,2390,2390,2390,0
|
|
20240911,170400,233674740,2390,2390,2390,2390,0
|
|
20240911,170300,233674740,2390,2390,2390,2390,0
|
|
20240911,170200,233674740,2390,2390,2390,2390,0
|
|
20240911,170100,233674740,2390,2390,2390,2390,0
|
|
20240911,170000,233674740,2390,2390,2390,2390,0
|
|
20240911,165900,233674740,2390,2390,2390,2390,0
|
|
20240911,165800,233674740,2390,2390,2390,2390,0
|
|
20240911,165700,233674740,2390,2390,2390,2390,0
|
|
20240911,165600,233674740,2390,2390,2390,2390,0
|
|
20240911,165500,233674740,2390,2390,2390,2390,0
|
|
20240911,165400,233674740,2390,2390,2390,2390,0
|
|
20240911,165300,233674740,2390,2390,2390,2390,0
|
|
20240911,165200,233674740,2390,2390,2390,2390,0
|
|
20240911,165100,233674740,2390,2390,2390,2390,0
|
|
20240911,165000,233674740,2390,2390,2390,2390,0
|
|
20240911,164900,233674740,2390,2390,2390,2390,0
|
|
20240911,164800,233674740,2390,2390,2390,2390,0
|
|
20240911,164700,233674740,2390,2390,2390,2390,0
|
|
20240911,164600,233674740,2390,2390,2390,2390,0
|
|
20240911,164500,233674740,2390,2390,2390,2390,0
|
|
20240911,164400,233674740,2390,2390,2390,2390,0
|
|
20240911,164300,233674740,2390,2390,2390,2390,0
|
|
20240911,164200,233674740,2390,2390,2390,2390,0
|
|
20240911,164100,233674740,2390,2390,2390,2390,5500
|
|
20240911,164000,233674740,2390,2390,2390,2390,0
|
|
20240911,163900,233674740,2390,2390,2390,2390,0
|
|
20240911,163800,233674740,2390,2390,2390,2390,0
|
|
20240911,163700,233674740,2390,2390,2390,2390,0
|
|
20240911,163600,233674740,2390,2390,2390,2390,0
|
|
20240911,163500,233674740,2390,2390,2390,2390,0
|
|
20240911,163400,233674740,2390,2390,2390,2390,0
|
|
20240911,163300,233674740,2390,2390,2390,2390,0
|
|
20240911,163200,233674740,2390,2390,2390,2390,0
|
|
20240911,163100,233674740,2390,2390,2390,2390,0
|
|
20240911,163000,233674740,2390,2390,2390,2390,0
|
|
20240911,162900,233674740,2390,2390,2390,2390,0
|
|
20240911,162800,233674740,2390,2390,2390,2390,0
|
|
20240911,162700,233674740,2390,2390,2390,2390,0
|
|
20240911,162600,233674740,2390,2390,2390,2390,0
|
|
20240911,162500,233674740,2390,2390,2390,2390,0
|
|
20240911,162400,233674740,2390,2390,2390,2390,0
|
|
20240911,162300,233674740,2390,2390,2390,2390,0
|
|
20240911,162200,233674740,2390,2390,2390,2390,0
|
|
20240911,162100,233674740,2390,2390,2390,2390,0
|
|
20240911,162000,233674740,2390,2390,2390,2390,0
|
|
20240911,161900,233674740,2390,2390,2390,2390,0
|
|
20240911,161800,233674740,2390,2390,2390,2390,0
|
|
20240911,161700,233674740,2390,2390,2390,2390,0
|
|
20240911,161600,233674740,2390,2390,2390,2390,0
|
|
20240911,161500,233674740,2390,2390,2390,2390,0
|
|
20240911,161400,233674740,2390,2390,2390,2390,0
|
|
20240911,161300,233674740,2390,2390,2390,2390,0
|
|
20240911,161200,233674740,2390,2390,2390,2390,0
|
|
20240911,161100,233674740,2390,2390,2390,2390,5500
|
|
20240911,161000,233674740,2390,2390,2390,2390,0
|
|
20240911,160900,233674740,2390,2390,2390,2390,0
|
|
20240911,160800,233674740,2390,2390,2390,2390,0
|
|
20240911,160700,233674740,2390,2390,2390,2390,0
|
|
20240911,160600,233674740,2390,2390,2390,2390,0
|
|
20240911,160500,233674740,2390,2390,2390,2390,0
|
|
20240911,160400,233674740,2390,2390,2390,2390,0
|
|
20240911,160300,233674740,2390,2390,2390,2390,0
|
|
20240911,160200,233674740,2390,2390,2390,2390,0
|
|
20240911,160100,233674740,2390,2390,2390,2390,0
|
|
20240911,160000,233674740,2390,2390,2390,2390,0
|
|
20240911,155900,233674740,2390,2390,2390,2390,0
|
|
20240911,155800,233674740,2390,2390,2390,2390,0
|
|
20240911,155700,233674740,2390,2390,2390,2390,0
|
|
20240911,155600,233674740,2390,2390,2390,2390,0
|
|
20240911,155500,233674740,2390,2390,2390,2390,0
|
|
20240911,155400,233674740,2390,2390,2390,2390,0
|
|
20240911,155300,233674740,2390,2390,2390,2390,0
|
|
20240911,155200,233674740,2390,2390,2390,2390,0
|
|
20240911,155100,233674740,2390,2390,2390,2390,0
|
|
20240911,155000,233674740,2390,2390,2390,2390,0
|
|
20240911,154900,233674740,2390,2390,2390,2390,0
|
|
20240911,154800,233674740,2390,2390,2390,2390,0
|
|
20240911,154700,233674740,2390,2390,2390,2390,0
|
|
20240911,154600,233674740,2390,2390,2390,2390,0
|
|
20240911,154500,233674740,2390,2390,2390,2390,0
|
|
20240911,154400,233674740,2390,2390,2390,2390,0
|
|
20240911,154300,233674740,2390,2390,2390,2390,0
|
|
20240911,154200,233674740,2390,2390,2390,2390,0
|
|
20240911,154100,233674740,2390,2390,2390,2390,5500
|
|
20240911,154000,233674740,2390,2390,2390,2390,0
|
|
20240911,153900,233674740,2390,2390,2390,2390,0
|
|
20240911,153800,233674740,2390,2390,2390,2390,0
|
|
20240911,153700,233674740,2390,2390,2390,2390,0
|
|
20240911,153600,233674740,2390,2390,2390,2390,0
|
|
20240911,153500,233674740,2390,2390,2390,2390,0
|
|
20240911,153400,233674740,2390,2390,2390,2390,0
|
|
20240911,153300,233674740,2390,2390,2390,2390,0
|
|
20240911,153200,233674740,2390,2390,2390,2390,0
|
|
20240911,153100,233674740,2390,2390,2390,2390,0
|
|
20240911,153000,233674740,2390,2390,2390,2390,5500
|
|
20240911,152900,220529740,2400,2400,2400,2400,0
|
|
20240911,152800,220529740,2400,2400,2400,2400,0
|
|
20240911,152700,220529740,2400,2400,2400,2400,0
|
|
20240911,152600,220529740,2400,2400,2400,2400,0
|
|
20240911,152500,220529740,2400,2400,2400,2400,0
|
|
20240911,152400,220529740,2400,2400,2400,2400,0
|
|
20240911,152300,220529740,2400,2400,2400,2400,0
|
|
20240911,152200,220529740,2400,2400,2400,2400,0
|
|
20240911,152100,220529740,2400,2400,2400,2400,0
|
|
20240911,152000,220529740,2400,2400,2400,2400,0
|
|
20240911,151900,220529740,2400,2395,2400,2390,225
|
|
20240911,151800,219991210,2400,2390,2400,2390,376
|
|
20240911,151700,219092455,2400,2400,2400,2400,0
|
|
20240911,151600,219092455,2400,2395,2400,2390,3517
|
|
20240911,151500,210679255,2400,2390,2400,2390,345
|
|
20240911,151400,209854365,2395,2395,2395,2395,2000
|
|
20240911,151300,205064365,2395,2395,2395,2395,53
|
|
20240911,151200,204937430,2395,2395,2395,2395,110
|
|
20240911,151100,204673980,2395,2395,2395,2395,12
|
|
20240911,151000,204645240,2395,2395,2395,2390,267
|
|
20240911,150900,204006870,2395,2395,2395,2395,10
|
|
20240911,150800,203982920,2395,2395,2395,2395,112
|
|
20240911,150700,203714680,2390,2390,2390,2390,0
|
|
20240911,150600,203714680,2390,2390,2390,2390,170
|
|
20240911,150500,203308380,2395,2395,2395,2395,0
|
|
20240911,150400,203308380,2395,2395,2395,2395,0
|
|
20240911,150300,203308380,2395,2395,2395,2395,0
|
|
20240911,150200,203308380,2395,2395,2395,2395,5
|
|
20240911,150100,203296405,2400,2400,2400,2400,0
|
|
20240911,150000,203296405,2400,2400,2400,2400,0
|
|
20240911,145900,203296405,2400,2390,2400,2390,411
|
|
20240911,145800,202312255,2390,2390,2390,2390,160
|
|
20240911,145700,201929855,2395,2395,2395,2395,0
|
|
20240911,145600,201929855,2395,2395,2395,2395,0
|
|
20240911,145500,201929855,2395,2395,2395,2395,0
|
|
20240911,145400,201929855,2395,2395,2395,2395,0
|
|
20240911,145300,201929855,2395,2395,2395,2395,0
|
|
20240911,145200,201929855,2395,2395,2395,2395,21
|
|
20240911,145100,201879560,2390,2390,2390,2390,0
|
|
20240911,145000,201879560,2390,2390,2390,2390,0
|
|
20240911,144900,201879560,2390,2390,2390,2390,0
|
|
20240911,144800,201879560,2390,2390,2390,2390,2531
|
|
20240911,144700,195830470,2390,2390,2390,2390,0
|
|
20240911,144600,195830470,2390,2390,2390,2390,0
|
|
20240911,144500,195830470,2390,2390,2390,2390,0
|
|
20240911,144400,195830470,2390,2390,2390,2390,0
|
|
20240911,144300,195830470,2390,2390,2390,2390,40
|
|
20240911,144200,195734870,2395,2395,2395,2395,1
|
|
20240911,144100,195732475,2395,2395,2395,2395,10
|
|
20240911,144000,195708525,2395,2395,2395,2395,0
|
|
20240911,143900,195708525,2395,2395,2395,2395,0
|
|
20240911,143800,195708525,2395,2395,2395,2395,0
|
|
20240911,143700,195708525,2395,2395,2395,2395,1
|
|
20240911,143600,195706130,2395,2395,2395,2395,0
|
|
20240911,143500,195706130,2395,2395,2395,2395,0
|
|
20240911,143400,195706130,2395,2395,2395,2395,4
|
|
20240911,143300,195696550,2395,2395,2395,2395,0
|
|
20240911,143200,195696550,2395,2395,2395,2395,63
|
|
20240911,143100,195545665,2390,2390,2390,2390,0
|
|
20240911,143000,195545665,2390,2390,2390,2390,100
|
|
20240911,142900,195306665,2390,2390,2390,2390,3232
|
|
20240911,142800,187582185,2395,2395,2395,2395,4
|
|
20240911,142700,187572605,2390,2390,2395,2390,150
|
|
20240911,142600,187213605,2395,2395,2395,2395,10
|
|
20240911,142500,187189655,2395,2395,2395,2395,10
|
|
20240911,142400,187165705,2395,2395,2395,2395,1
|
|
20240911,142300,187163310,2395,2395,2395,2395,0
|
|
20240911,142200,187163310,2395,2395,2395,2395,0
|
|
20240911,142100,187163310,2395,2395,2395,2395,34
|
|
20240911,142000,187081880,2395,2395,2395,2395,727
|
|
20240911,141900,185340715,2395,2395,2395,2395,230
|
|
20240911,141800,184789865,2395,2395,2395,2395,2
|
|
20240911,141700,184785075,2400,2400,2400,2400,0
|
|
20240911,141600,184785075,2400,2400,2400,2400,0
|
|
20240911,141500,184785075,2400,2400,2400,2400,0
|
|
20240911,141400,184785075,2400,2400,2400,2400,0
|
|
20240911,141300,184785075,2400,2400,2400,2400,5
|
|
20240911,141200,184773075,2400,2400,2400,2400,0
|
|
20240911,141100,184773075,2400,2400,2400,2400,0
|
|
20240911,141000,184773075,2400,2400,2400,2400,0
|
|
20240911,140900,184773075,2400,2400,2400,2400,10
|
|
20240911,140800,184749075,2400,2400,2400,2400,292
|
|
20240911,140700,184048275,2405,2405,2405,2405,0
|
|
20240911,140600,184048275,2405,2405,2405,2405,83
|
|
20240911,140500,183848660,2400,2400,2400,2400,0
|
|
20240911,140400,183848660,2400,2400,2400,2400,142
|
|
20240911,140300,183507860,2400,2400,2400,2400,16
|
|
20240911,140200,183469460,2400,2400,2400,2400,0
|
|
20240911,140100,183469460,2400,2400,2400,2400,0
|
|
20240911,140000,183469460,2400,2400,2400,2400,0
|
|
20240911,135900,183469460,2400,2400,2400,2400,50
|
|
20240911,135800,183349460,2400,2400,2400,2400,0
|
|
20240911,135700,183349460,2400,2400,2400,2400,0
|
|
20240911,135600,183349460,2400,2400,2400,2400,0
|
|
20240911,135500,183349460,2400,2400,2400,2400,0
|
|
20240911,135400,183349460,2400,2400,2400,2400,0
|
|
20240911,135300,183349460,2400,2400,2400,2400,0
|
|
20240911,135200,183349460,2400,2400,2400,2400,1
|
|
20240911,135100,183347060,2400,2400,2400,2400,0
|
|
20240911,135000,183347060,2400,2400,2400,2400,0
|
|
20240911,134900,183347060,2400,2400,2400,2400,0
|
|
20240911,134800,183347060,2400,2400,2400,2400,0
|
|
20240911,134700,183347060,2400,2400,2400,2400,0
|
|
20240911,134600,183347060,2400,2400,2400,2400,5
|
|
20240911,134500,183335060,2400,2405,2405,2400,984
|
|
20240911,134400,180973430,2405,2405,2405,2400,380
|
|
20240911,134300,180061305,2400,2400,2400,2400,10
|
|
20240911,134200,180037305,2405,2405,2405,2405,0
|
|
20240911,134100,180037305,2405,2405,2405,2405,0
|
|
20240911,134000,180037305,2405,2405,2405,2405,101
|
|
20240911,133900,179794400,2410,2410,2410,2410,0
|
|
20240911,133800,179794400,2410,2410,2410,2410,0
|
|
20240911,133700,179794400,2410,2410,2410,2410,0
|
|
20240911,133600,179794400,2410,2410,2410,2410,0
|
|
20240911,133500,179794400,2410,2410,2410,2410,0
|
|
20240911,133400,179794400,2410,2405,2410,2405,419
|
|
20240911,133300,178786695,2405,2405,2405,2405,2
|
|
20240911,133200,178781885,2400,2400,2400,2400,40
|
|
20240911,133100,178685885,2400,2400,2400,2400,1
|
|
20240911,133000,178683485,2400,2395,2400,2390,2438
|
|
20240911,132900,172854915,2395,2395,2395,2395,0
|
|
20240911,132800,172854915,2395,2395,2395,2395,0
|
|
20240911,132700,172854915,2395,2395,2395,2395,0
|
|
20240911,132600,172854915,2395,2395,2395,2395,0
|
|
20240911,132500,172854915,2395,2405,2405,2395,6334
|
|
20240911,132400,157661340,2410,2410,2410,2410,2
|
|
20240911,132300,157656520,2415,2415,2415,2415,0
|
|
20240911,132200,157656520,2415,2415,2415,2415,0
|
|
20240911,132100,157656520,2415,2415,2415,2415,0
|
|
20240911,132000,157656520,2415,2415,2415,2415,2
|
|
20240911,131900,157651690,2410,2410,2410,2410,0
|
|
20240911,131800,157651690,2410,2410,2410,2410,0
|
|
20240911,131700,157651690,2410,2410,2410,2410,0
|
|
20240911,131600,157651690,2410,2410,2410,2410,0
|
|
20240911,131500,157651690,2410,2410,2410,2410,535
|
|
20240911,131400,156362340,2410,2410,2410,2405,1813
|
|
20240911,131300,152002015,2415,2415,2415,2415,0
|
|
20240911,131200,152002015,2415,2415,2415,2415,0
|
|
20240911,131100,152002015,2415,2415,2415,2415,0
|
|
20240911,131000,152002015,2415,2415,2415,2415,0
|
|
20240911,130900,152002015,2415,2410,2415,2410,129
|
|
20240911,130800,151691115,2410,2410,2410,2410,0
|
|
20240911,130700,151691115,2410,2410,2410,2410,971
|
|
20240911,130600,149351005,2410,2410,2410,2410,0
|
|
20240911,130500,149351005,2410,2410,2410,2410,0
|
|
20240911,130400,149351005,2410,2410,2410,2410,0
|
|
20240911,130300,149351005,2410,2415,2415,2410,1000
|
|
20240911,130200,146939410,2415,2415,2415,2415,1
|
|
20240911,130100,146936995,2420,2420,2420,2420,0
|
|
20240911,130000,146936995,2420,2420,2420,2420,0
|
|
20240911,125900,146936995,2420,2420,2420,2420,0
|
|
20240911,125800,146936995,2420,2420,2420,2420,80
|
|
20240911,125700,146743395,2420,2420,2420,2420,0
|
|
20240911,125600,146743395,2420,2420,2420,2420,50
|
|
20240911,125500,146622395,2420,2420,2420,2420,40
|
|
20240911,125400,146525595,2420,2420,2420,2420,0
|
|
20240911,125300,146525595,2420,2420,2420,2420,0
|
|
20240911,125200,146525595,2420,2420,2420,2420,1
|
|
20240911,125100,146523175,2415,2415,2415,2415,39
|
|
20240911,125000,146428990,2415,2415,2415,2415,0
|
|
20240911,124900,146428990,2415,2415,2415,2415,0
|
|
20240911,124800,146428990,2415,2415,2415,2415,0
|
|
20240911,124700,146428990,2415,2415,2415,2415,0
|
|
20240911,124600,146428990,2415,2415,2415,2415,0
|
|
20240911,124500,146428990,2415,2415,2415,2415,0
|
|
20240911,124400,146428990,2415,2415,2415,2415,0
|
|
20240911,124300,146428990,2415,2415,2415,2415,0
|
|
20240911,124200,146428990,2415,2415,2415,2415,0
|
|
20240911,124100,146428990,2415,2415,2415,2415,5
|
|
20240911,124000,146416915,2410,2420,2420,2410,459
|
|
20240911,123900,145308345,2420,2420,2420,2420,3
|
|
20240911,123800,145301085,2420,2420,2420,2420,16
|
|
20240911,123700,145262365,2425,2425,2425,2425,0
|
|
20240911,123600,145262365,2425,2425,2425,2425,0
|
|
20240911,123500,145262365,2425,2425,2425,2425,0
|
|
20240911,123400,145262365,2425,2425,2425,2425,0
|
|
20240911,123300,145262365,2425,2425,2425,2425,0
|
|
20240911,123200,145262365,2425,2425,2425,2425,0
|
|
20240911,123100,145262365,2425,2425,2425,2425,0
|
|
20240911,123000,145262365,2425,2425,2425,2425,0
|
|
20240911,122900,145262365,2425,2425,2425,2425,55
|
|
20240911,122800,145128990,2425,2425,2425,2425,0
|
|
20240911,122700,145128990,2425,2425,2425,2425,0
|
|
20240911,122600,145128990,2425,2425,2425,2425,0
|
|
20240911,122500,145128990,2425,2425,2425,2425,0
|
|
20240911,122400,145128990,2425,2425,2425,2425,0
|
|
20240911,122300,145128990,2425,2420,2425,2420,167
|
|
20240911,122200,144724055,2420,2420,2420,2420,2
|
|
20240911,122100,144719215,2420,2420,2420,2420,10
|
|
20240911,122000,144695015,2420,2420,2420,2420,2
|
|
20240911,121900,144690175,2420,2420,2420,2420,0
|
|
20240911,121800,144690175,2420,2420,2420,2420,0
|
|
20240911,121700,144690175,2420,2420,2420,2420,0
|
|
20240911,121600,144690175,2420,2420,2420,2420,0
|
|
20240911,121500,144690175,2420,2420,2420,2420,0
|
|
20240911,121400,144690175,2420,2420,2420,2420,1
|
|
20240911,121300,144687755,2420,2420,2420,2420,0
|
|
20240911,121200,144687755,2420,2420,2420,2420,329
|
|
20240911,121100,143891575,2420,2420,2420,2420,0
|
|
20240911,121000,143891575,2420,2420,2420,2420,1
|
|
20240911,120900,143889155,2420,2420,2420,2420,566
|
|
20240911,120800,142519435,2420,2420,2420,2420,435
|
|
20240911,120700,141466735,2425,2425,2425,2425,0
|
|
20240911,120600,141466735,2425,2425,2425,2425,100
|
|
20240911,120500,141224235,2425,2425,2425,2425,0
|
|
20240911,120400,141224235,2425,2425,2425,2425,37
|
|
20240911,120300,141134510,2425,2425,2425,2425,0
|
|
20240911,120200,141134510,2425,2420,2425,2420,5
|
|
20240911,120100,141122400,2420,2420,2420,2420,234
|
|
20240911,120000,140556120,2420,2420,2420,2420,5
|
|
20240911,115900,140544020,2420,2420,2420,2420,0
|
|
20240911,115800,140544020,2420,2420,2420,2420,828
|
|
20240911,115700,138540260,2420,2420,2420,2420,0
|
|
20240911,115600,138540260,2420,2420,2420,2420,0
|
|
20240911,115500,138540260,2420,2420,2420,2420,0
|
|
20240911,115400,138540260,2420,2420,2420,2420,0
|
|
20240911,115300,138540260,2420,2420,2420,2420,0
|
|
20240911,115200,138540260,2420,2420,2420,2420,0
|
|
20240911,115100,138540260,2420,2420,2420,2420,0
|
|
20240911,115000,138540260,2420,2420,2420,2420,0
|
|
20240911,114900,138540260,2420,2420,2420,2420,0
|
|
20240911,114800,138540260,2420,2420,2420,2420,0
|
|
20240911,114700,138540260,2420,2420,2420,2420,0
|
|
20240911,114600,138540260,2420,2420,2420,2420,5
|
|
20240911,114500,138528160,2420,2420,2420,2420,100
|
|
20240911,114400,138286160,2425,2425,2425,2425,0
|
|
20240911,114300,138286160,2425,2425,2425,2425,0
|
|
20240911,114200,138286160,2425,2425,2425,2425,0
|
|
20240911,114100,138286160,2425,2425,2425,2425,0
|
|
20240911,114000,138286160,2425,2425,2425,2425,76
|
|
20240911,113900,138101860,2425,2425,2425,2425,0
|
|
20240911,113800,138101860,2425,2415,2425,2410,1851
|
|
20240911,113700,133635565,2410,2410,2410,2410,0
|
|
20240911,113600,133635565,2410,2410,2410,2410,0
|
|
20240911,113500,133635565,2410,2420,2420,2410,400
|
|
20240911,113400,132670510,2415,2415,2415,2415,0
|
|
20240911,113300,132670510,2415,2415,2415,2415,0
|
|
20240911,113200,132670510,2415,2415,2415,2415,0
|
|
20240911,113100,132670510,2415,2415,2415,2415,0
|
|
20240911,113000,132670510,2415,2415,2415,2415,0
|
|
20240911,112900,132670510,2415,2415,2415,2415,10
|
|
20240911,112800,132646360,2420,2420,2420,2420,20
|
|
20240911,112700,132597960,2420,2420,2420,2420,0
|
|
20240911,112600,132597960,2420,2420,2420,2420,0
|
|
20240911,112500,132597960,2420,2420,2420,2420,0
|
|
20240911,112400,132597960,2420,2420,2420,2420,0
|
|
20240911,112300,132597960,2420,2420,2420,2420,100
|
|
20240911,112200,132355960,2425,2420,2425,2420,208
|
|
20240911,112100,131852595,2420,2420,2420,2420,0
|
|
20240911,112000,131852595,2420,2420,2420,2420,5
|
|
20240911,111900,131840495,2415,2415,2415,2415,0
|
|
20240911,111800,131840495,2415,2415,2415,2415,3
|
|
20240911,111700,131833250,2415,2415,2415,2415,1
|
|
20240911,111600,131830835,2415,2415,2415,2415,1
|
|
20240911,111500,131828420,2415,2410,2415,2410,2087
|
|
20240911,111400,126797945,2410,2410,2410,2410,20
|
|
20240911,111300,126749745,2410,2410,2410,2410,0
|
|
20240911,111200,126749745,2410,2410,2410,2410,0
|
|
20240911,111100,126749745,2410,2410,2410,2410,0
|
|
20240911,111000,126749745,2410,2410,2410,2410,176
|
|
20240911,110900,126325585,2410,2410,2410,2410,0
|
|
20240911,110800,126325585,2410,2410,2410,2410,0
|
|
20240911,110700,126325585,2410,2410,2410,2410,0
|
|
20240911,110600,126325585,2410,2405,2410,2405,20
|
|
20240911,110500,126277435,2405,2405,2405,2405,0
|
|
20240911,110400,126277435,2405,2405,2405,2405,10
|
|
20240911,110300,126253385,2405,2405,2405,2405,0
|
|
20240911,110200,126253385,2405,2410,2415,2405,347
|
|
20240911,110100,125415900,2415,2415,2415,2415,0
|
|
20240911,110000,125415900,2415,2415,2415,2415,15
|
|
20240911,105900,125379675,2415,2415,2415,2415,0
|
|
20240911,105800,125379675,2415,2415,2415,2415,1
|
|
20240911,105700,125377260,2405,2405,2405,2405,0
|
|
20240911,105600,125377260,2405,2405,2405,2405,0
|
|
20240911,105500,125377260,2405,2405,2405,2405,0
|
|
20240911,105400,125377260,2405,2405,2405,2405,0
|
|
20240911,105300,125377260,2405,2410,2410,2405,1615
|
|
20240911,105200,121488070,2410,2415,2415,2410,70
|
|
20240911,105100,121319360,2415,2415,2415,2415,0
|
|
20240911,105000,121319360,2415,2415,2415,2415,0
|
|
20240911,104900,121319360,2415,2415,2415,2415,0
|
|
20240911,104800,121319360,2415,2415,2415,2415,430
|
|
20240911,104700,120280910,2420,2420,2420,2420,50
|
|
20240911,104600,120159910,2420,2420,2420,2420,20
|
|
20240911,104500,120111510,2415,2415,2415,2415,0
|
|
20240911,104400,120111510,2415,2415,2415,2415,132
|
|
20240911,104300,119792730,2415,2410,2415,2410,1535
|
|
20240911,104200,116093095,2410,2410,2410,2410,10
|
|
20240911,104100,116068995,2410,2410,2410,2410,25
|
|
20240911,104000,116008745,2400,2405,2405,2400,1235
|
|
20240911,103900,113044685,2400,2400,2400,2400,0
|
|
20240911,103800,113044685,2400,2420,2420,2400,7488
|
|
20240911,103700,95000565,2425,2425,2425,2425,0
|
|
20240911,103600,95000565,2425,2425,2425,2425,0
|
|
20240911,103500,95000565,2425,2425,2425,2425,1
|
|
20240911,103400,94998140,2425,2425,2425,2425,0
|
|
20240911,103300,94998140,2425,2430,2430,2420,3485
|
|
20240911,103200,86552245,2435,2440,2440,2435,2618
|
|
20240911,103100,80174020,2445,2445,2445,2445,0
|
|
20240911,103000,80174020,2445,2445,2445,2445,0
|
|
20240911,102900,80174020,2445,2445,2445,2445,0
|
|
20240911,102800,80174020,2445,2445,2445,2445,3
|
|
20240911,102700,80166685,2445,2445,2445,2445,0
|
|
20240911,102600,80166685,2445,2445,2445,2445,1484
|
|
20240911,102500,76538305,2450,2450,2450,2450,1
|
|
20240911,102400,76535855,2450,2445,2450,2440,5006
|
|
20240911,102300,64303130,2455,2455,2455,2455,0
|
|
20240911,102200,64303130,2455,2455,2455,2455,0
|
|
20240911,102100,64303130,2455,2455,2455,2455,0
|
|
20240911,102000,64303130,2455,2450,2455,2450,202
|
|
20240911,101900,63808225,2450,2450,2450,2450,400
|
|
20240911,101800,62828225,2450,2455,2455,2450,931
|
|
20240911,101700,60545275,2455,2455,2455,2455,393
|
|
20240911,101600,59580460,2450,2450,2450,2450,0
|
|
20240911,101500,59580460,2450,2450,2450,2450,0
|
|
20240911,101400,59580460,2450,2450,2450,2450,11
|
|
20240911,101300,59553510,2460,2455,2460,2450,464
|
|
20240911,101200,58414565,2450,2450,2450,2450,0
|
|
20240911,101100,58414565,2450,2450,2450,2450,83
|
|
20240911,101000,58211215,2450,2455,2455,2450,21
|
|
20240911,100900,58159680,2460,2460,2460,2460,20
|
|
20240911,100800,58110480,2460,2460,2460,2460,0
|
|
20240911,100700,58110480,2460,2460,2460,2460,25
|
|
20240911,100600,58048980,2460,2460,2460,2460,1
|
|
20240911,100500,58046520,2460,2460,2460,2460,0
|
|
20240911,100400,58046520,2460,2445,2460,2445,6
|
|
20240911,100300,58031835,2445,2445,2445,2445,50
|
|
20240911,100200,57909585,2445,2445,2445,2445,50
|
|
20240911,100100,57787335,2445,2445,2445,2445,0
|
|
20240911,100000,57787335,2445,2460,2470,2445,273
|
|
20240911,095900,57115505,2445,2445,2445,2445,2923
|
|
20240911,095800,49968770,2445,2455,2455,2445,4000
|
|
20240911,095700,40171185,2460,2460,2460,2460,1
|
|
20240911,095600,40168725,2460,2460,2460,2460,0
|
|
20240911,095500,40168725,2460,2460,2460,2460,0
|
|
20240911,095400,40168725,2460,2460,2460,2460,0
|
|
20240911,095300,40168725,2460,2460,2460,2460,1
|
|
20240911,095200,40166265,2465,2465,2465,2465,0
|
|
20240911,095100,40166265,2465,2460,2465,2460,10
|
|
20240911,095000,40141620,2460,2460,2460,2460,311
|
|
20240911,094900,39376560,2465,2465,2465,2465,0
|
|
20240911,094800,39376560,2465,2465,2465,2465,4
|
|
20240911,094700,39366700,2470,2470,2470,2470,2
|
|
20240911,094600,39361760,2470,2470,2475,2470,6
|
|
20240911,094500,39346935,2480,2470,2480,2470,2932
|
|
20240911,094400,32090240,2480,2460,2480,2460,3271
|
|
20240911,094300,24023500,2455,2450,2455,2450,1084
|
|
20240911,094200,21365560,2450,2445,2450,2445,368
|
|
20240911,094100,20465250,2440,2440,2440,2440,346
|
|
20240911,094000,19621010,2440,2440,2440,2440,1
|
|
20240911,093900,19618570,2440,2440,2440,2440,3
|
|
20240911,093800,19611250,2440,2440,2445,2440,14
|
|
20240911,093700,19577085,2445,2435,2445,2435,3820
|
|
20240911,093600,10274420,2435,2435,2435,2435,8
|
|
20240911,093500,10254940,2435,2435,2435,2435,2
|
|
20240911,093400,10250070,2435,2435,2435,2435,0
|
|
20240911,093300,10250070,2435,2430,2435,2430,5
|
|
20240911,093200,10237910,2435,2435,2435,2435,0
|
|
20240911,093100,10237910,2435,2435,2435,2435,0
|
|
20240911,093000,10237910,2435,2435,2435,2435,8
|
|
20240911,092900,10218430,2440,2440,2440,2440,0
|
|
20240911,092800,10218430,2440,2430,2440,2430,701
|
|
20240911,092700,8514970,2430,2430,2430,2430,0
|
|
20240911,092600,8514970,2430,2430,2430,2430,5
|
|
20240911,092500,8502820,2425,2425,2425,2425,0
|
|
20240911,092400,8502820,2425,2425,2425,2425,300
|
|
20240911,092300,7775320,2425,2425,2425,2425,60
|
|
20240911,092200,7629820,2425,2430,2430,2425,51
|
|
20240911,092100,7505895,2430,2425,2430,2425,458
|
|
20240911,092000,6395145,2430,2430,2430,2430,0
|
|
20240911,091900,6395145,2430,2430,2430,2430,1
|
|
20240911,091800,6392715,2430,2430,2430,2430,20
|
|
20240911,091700,6344115,2430,2430,2430,2430,0
|
|
20240911,091600,6344115,2430,2425,2430,2420,516
|
|
20240911,091500,5093915,2430,2430,2430,2430,0
|
|
20240911,091400,5093915,2430,2430,2430,2430,1
|
|
20240911,091300,5091485,2425,2425,2425,2425,66
|
|
20240911,091200,4931435,2430,2430,2430,2430,25
|
|
20240911,091100,4870685,2430,2425,2430,2425,52
|
|
20240911,091000,4744580,2430,2430,2430,2430,100
|
|
20240911,090900,4501580,2430,2430,2430,2430,106
|
|
20240911,090800,4244000,2430,2430,2430,2430,2
|
|
20240911,090700,4239140,2430,2430,2430,2430,0
|
|
20240911,090600,4239140,2430,2430,2430,2430,410
|
|
20240911,090500,3242840,2440,2440,2440,2440,1
|
|
20240911,090400,3240400,2440,2440,2440,2440,0
|
|
20240911,090300,3240400,2440,2440,2440,2440,5
|
|
20240911,090200,3228200,2445,2445,2445,2445,25
|
|
20240911,090100,3167075,2445,2435,2445,2435,169
|
|
20240911,090000,2754910,2430,2425,2430,2425,1136
|