614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191100,366045630,2445,2445,2445,2445,8176
|
|
20240912,191000,366045630,2445,2445,2445,2445,0
|
|
20240912,190900,366045630,2445,2445,2445,2445,0
|
|
20240912,190800,366045630,2445,2445,2445,2445,0
|
|
20240912,190700,366045630,2445,2445,2445,2445,0
|
|
20240912,190600,366045630,2445,2445,2445,2445,0
|
|
20240912,190500,366045630,2445,2445,2445,2445,0
|
|
20240912,190400,366045630,2445,2445,2445,2445,0
|
|
20240912,190300,366045630,2445,2445,2445,2445,0
|
|
20240912,190200,366045630,2445,2445,2445,2445,0
|
|
20240912,190100,366045630,2445,2445,2445,2445,0
|
|
20240912,190000,366045630,2445,2445,2445,2445,0
|
|
20240912,185900,366045630,2445,2445,2445,2445,0
|
|
20240912,185800,366045630,2445,2445,2445,2445,0
|
|
20240912,185700,366045630,2445,2445,2445,2445,0
|
|
20240912,185600,366045630,2445,2445,2445,2445,0
|
|
20240912,185500,366045630,2445,2445,2445,2445,0
|
|
20240912,185400,366045630,2445,2445,2445,2445,0
|
|
20240912,185300,366045630,2445,2445,2445,2445,0
|
|
20240912,185200,366045630,2445,2445,2445,2445,0
|
|
20240912,185100,366045630,2445,2445,2445,2445,0
|
|
20240912,185000,366045630,2445,2445,2445,2445,0
|
|
20240912,184900,366045630,2445,2445,2445,2445,0
|
|
20240912,184800,366045630,2445,2445,2445,2445,0
|
|
20240912,184700,366045630,2445,2445,2445,2445,0
|
|
20240912,184600,366045630,2445,2445,2445,2445,0
|
|
20240912,184500,366045630,2445,2445,2445,2445,0
|
|
20240912,184400,366045630,2445,2445,2445,2445,0
|
|
20240912,184300,366045630,2445,2445,2445,2445,0
|
|
20240912,184200,366045630,2445,2445,2445,2445,0
|
|
20240912,184100,366045630,2445,2445,2445,2445,8176
|
|
20240912,184000,366045630,2445,2445,2445,2445,0
|
|
20240912,183900,366045630,2445,2445,2445,2445,0
|
|
20240912,183800,366045630,2445,2445,2445,2445,0
|
|
20240912,183700,366045630,2445,2445,2445,2445,0
|
|
20240912,183600,366045630,2445,2445,2445,2445,0
|
|
20240912,183500,366045630,2445,2445,2445,2445,0
|
|
20240912,183400,366045630,2445,2445,2445,2445,0
|
|
20240912,183300,366045630,2445,2445,2445,2445,0
|
|
20240912,183200,366045630,2445,2445,2445,2445,0
|
|
20240912,183100,366045630,2445,2445,2445,2445,0
|
|
20240912,183000,366045630,2445,2445,2445,2445,0
|
|
20240912,182900,366045630,2445,2445,2445,2445,0
|
|
20240912,182800,366045630,2445,2445,2445,2445,0
|
|
20240912,182700,366045630,2445,2445,2445,2445,0
|
|
20240912,182600,366045630,2445,2445,2445,2445,0
|
|
20240912,182500,366045630,2445,2445,2445,2445,0
|
|
20240912,182400,366045630,2445,2445,2445,2445,0
|
|
20240912,182300,366045630,2445,2445,2445,2445,0
|
|
20240912,182200,366045630,2445,2445,2445,2445,0
|
|
20240912,182100,366045630,2445,2445,2445,2445,0
|
|
20240912,182000,366045630,2445,2445,2445,2445,0
|
|
20240912,181900,366045630,2445,2445,2445,2445,0
|
|
20240912,181800,366045630,2445,2445,2445,2445,0
|
|
20240912,181700,366045630,2445,2445,2445,2445,0
|
|
20240912,181600,366045630,2445,2445,2445,2445,0
|
|
20240912,181500,366045630,2445,2445,2445,2445,0
|
|
20240912,181400,366045630,2445,2445,2445,2445,0
|
|
20240912,181300,366045630,2445,2445,2445,2445,0
|
|
20240912,181200,366045630,2445,2445,2445,2445,0
|
|
20240912,181100,366045630,2445,2445,2445,2445,8176
|
|
20240912,181000,366045630,2445,2445,2445,2445,0
|
|
20240912,180900,366045630,2445,2445,2445,2445,0
|
|
20240912,180800,366045630,2445,2445,2445,2445,0
|
|
20240912,180700,366045630,2445,2445,2445,2445,0
|
|
20240912,180600,366045630,2445,2445,2445,2445,0
|
|
20240912,180500,366045630,2445,2445,2445,2445,0
|
|
20240912,180400,366045630,2445,2445,2445,2445,0
|
|
20240912,180300,366045630,2445,2445,2445,2445,0
|
|
20240912,180200,366045630,2445,2445,2445,2445,0
|
|
20240912,180100,366045630,2445,2445,2445,2445,0
|
|
20240912,180000,366045630,2445,2445,2445,2445,0
|
|
20240912,175900,366045630,2445,2445,2445,2445,0
|
|
20240912,175800,366045630,2445,2445,2445,2445,0
|
|
20240912,175700,366045630,2445,2445,2445,2445,0
|
|
20240912,175600,366045630,2445,2445,2445,2445,0
|
|
20240912,175500,366045630,2445,2445,2445,2445,0
|
|
20240912,175400,366045630,2445,2445,2445,2445,0
|
|
20240912,175300,366045630,2445,2445,2445,2445,0
|
|
20240912,175200,366045630,2445,2445,2445,2445,0
|
|
20240912,175100,366045630,2445,2445,2445,2445,0
|
|
20240912,175000,366045630,2445,2445,2445,2445,0
|
|
20240912,174900,366045630,2445,2445,2445,2445,0
|
|
20240912,174800,366045630,2445,2445,2445,2445,0
|
|
20240912,174700,366045630,2445,2445,2445,2445,0
|
|
20240912,174600,366045630,2445,2445,2445,2445,0
|
|
20240912,174500,366045630,2445,2445,2445,2445,0
|
|
20240912,174400,366045630,2445,2445,2445,2445,0
|
|
20240912,174300,366045630,2445,2445,2445,2445,0
|
|
20240912,174200,366045630,2445,2445,2445,2445,0
|
|
20240912,174100,366045630,2445,2445,2445,2445,8176
|
|
20240912,174000,366045630,2445,2445,2445,2445,0
|
|
20240912,173900,366045630,2445,2445,2445,2445,0
|
|
20240912,173800,366045630,2445,2445,2445,2445,0
|
|
20240912,173700,366045630,2445,2445,2445,2445,0
|
|
20240912,173600,366045630,2445,2445,2445,2445,0
|
|
20240912,173500,366045630,2445,2445,2445,2445,0
|
|
20240912,173400,366045630,2445,2445,2445,2445,0
|
|
20240912,173300,366045630,2445,2445,2445,2445,0
|
|
20240912,173200,366045630,2445,2445,2445,2445,0
|
|
20240912,173100,366045630,2445,2445,2445,2445,0
|
|
20240912,173000,366045630,2445,2445,2445,2445,0
|
|
20240912,172900,366045630,2445,2445,2445,2445,0
|
|
20240912,172800,366045630,2445,2445,2445,2445,0
|
|
20240912,172700,366045630,2445,2445,2445,2445,0
|
|
20240912,172600,366045630,2445,2445,2445,2445,0
|
|
20240912,172500,366045630,2445,2445,2445,2445,0
|
|
20240912,172400,366045630,2445,2445,2445,2445,0
|
|
20240912,172300,366045630,2445,2445,2445,2445,0
|
|
20240912,172200,366045630,2445,2445,2445,2445,0
|
|
20240912,172100,366045630,2445,2445,2445,2445,0
|
|
20240912,172000,366045630,2445,2445,2445,2445,0
|
|
20240912,171900,366045630,2445,2445,2445,2445,0
|
|
20240912,171800,366045630,2445,2445,2445,2445,0
|
|
20240912,171700,366045630,2445,2445,2445,2445,0
|
|
20240912,171600,366045630,2445,2445,2445,2445,0
|
|
20240912,171500,366045630,2445,2445,2445,2445,0
|
|
20240912,171400,366045630,2445,2445,2445,2445,0
|
|
20240912,171300,366045630,2445,2445,2445,2445,0
|
|
20240912,171200,366045630,2445,2445,2445,2445,0
|
|
20240912,171100,366045630,2445,2445,2445,2445,8176
|
|
20240912,171000,366045630,2445,2445,2445,2445,0
|
|
20240912,170900,366045630,2445,2445,2445,2445,0
|
|
20240912,170800,366045630,2445,2445,2445,2445,0
|
|
20240912,170700,366045630,2445,2445,2445,2445,0
|
|
20240912,170600,366045630,2445,2445,2445,2445,0
|
|
20240912,170500,366045630,2445,2445,2445,2445,0
|
|
20240912,170400,366045630,2445,2445,2445,2445,0
|
|
20240912,170300,366045630,2445,2445,2445,2445,0
|
|
20240912,170200,366045630,2445,2445,2445,2445,0
|
|
20240912,170100,366045630,2445,2445,2445,2445,0
|
|
20240912,170000,366045630,2445,2445,2445,2445,0
|
|
20240912,165900,366045630,2445,2445,2445,2445,0
|
|
20240912,165800,366045630,2445,2445,2445,2445,0
|
|
20240912,165700,366045630,2445,2445,2445,2445,0
|
|
20240912,165600,366045630,2445,2445,2445,2445,0
|
|
20240912,165500,366045630,2445,2445,2445,2445,0
|
|
20240912,165400,366045630,2445,2445,2445,2445,0
|
|
20240912,165300,366045630,2445,2445,2445,2445,0
|
|
20240912,165200,366045630,2445,2445,2445,2445,0
|
|
20240912,165100,366045630,2445,2445,2445,2445,0
|
|
20240912,165000,366045630,2445,2445,2445,2445,0
|
|
20240912,164900,366045630,2445,2445,2445,2445,0
|
|
20240912,164800,366045630,2445,2445,2445,2445,0
|
|
20240912,164700,366045630,2445,2445,2445,2445,0
|
|
20240912,164600,366045630,2445,2445,2445,2445,0
|
|
20240912,164500,366045630,2445,2445,2445,2445,0
|
|
20240912,164400,366045630,2445,2445,2445,2445,0
|
|
20240912,164300,366045630,2445,2445,2445,2445,0
|
|
20240912,164200,366045630,2445,2445,2445,2445,0
|
|
20240912,164100,366045630,2445,2445,2445,2445,8176
|
|
20240912,164000,366045630,2445,2445,2445,2445,0
|
|
20240912,163900,366045630,2445,2445,2445,2445,0
|
|
20240912,163800,366045630,2445,2445,2445,2445,0
|
|
20240912,163700,366045630,2445,2445,2445,2445,0
|
|
20240912,163600,366045630,2445,2445,2445,2445,0
|
|
20240912,163500,366045630,2445,2445,2445,2445,0
|
|
20240912,163400,366045630,2445,2445,2445,2445,0
|
|
20240912,163300,366045630,2445,2445,2445,2445,0
|
|
20240912,163200,366045630,2445,2445,2445,2445,0
|
|
20240912,163100,366045630,2445,2445,2445,2445,0
|
|
20240912,163000,366045630,2445,2445,2445,2445,0
|
|
20240912,162900,366045630,2445,2445,2445,2445,0
|
|
20240912,162800,366045630,2445,2445,2445,2445,0
|
|
20240912,162700,366045630,2445,2445,2445,2445,0
|
|
20240912,162600,366045630,2445,2445,2445,2445,0
|
|
20240912,162500,366045630,2445,2445,2445,2445,0
|
|
20240912,162400,366045630,2445,2445,2445,2445,0
|
|
20240912,162300,366045630,2445,2445,2445,2445,0
|
|
20240912,162200,366045630,2445,2445,2445,2445,0
|
|
20240912,162100,366045630,2445,2445,2445,2445,0
|
|
20240912,162000,366045630,2445,2445,2445,2445,0
|
|
20240912,161900,366045630,2445,2445,2445,2445,0
|
|
20240912,161800,366045630,2445,2445,2445,2445,0
|
|
20240912,161700,366045630,2445,2445,2445,2445,0
|
|
20240912,161600,366045630,2445,2445,2445,2445,0
|
|
20240912,161500,366045630,2445,2445,2445,2445,0
|
|
20240912,161400,366045630,2445,2445,2445,2445,0
|
|
20240912,161300,366045630,2445,2445,2445,2445,0
|
|
20240912,161200,366045630,2445,2445,2445,2445,0
|
|
20240912,161100,366045630,2445,2445,2445,2445,8176
|
|
20240912,161000,366045630,2445,2445,2445,2445,0
|
|
20240912,160900,366045630,2445,2445,2445,2445,0
|
|
20240912,160800,366045630,2445,2445,2445,2445,0
|
|
20240912,160700,366045630,2445,2445,2445,2445,0
|
|
20240912,160600,366045630,2445,2445,2445,2445,0
|
|
20240912,160500,366045630,2445,2445,2445,2445,0
|
|
20240912,160400,366045630,2445,2445,2445,2445,0
|
|
20240912,160300,366045630,2445,2445,2445,2445,0
|
|
20240912,160200,366045630,2445,2445,2445,2445,0
|
|
20240912,160100,366045630,2445,2445,2445,2445,0
|
|
20240912,160000,366045630,2445,2445,2445,2445,0
|
|
20240912,155900,366045630,2445,2445,2445,2445,0
|
|
20240912,155800,366045630,2445,2445,2445,2445,0
|
|
20240912,155700,366045630,2445,2445,2445,2445,0
|
|
20240912,155600,366045630,2445,2445,2445,2445,0
|
|
20240912,155500,366045630,2445,2445,2445,2445,0
|
|
20240912,155400,366045630,2445,2445,2445,2445,0
|
|
20240912,155300,366045630,2445,2445,2445,2445,0
|
|
20240912,155200,366045630,2445,2445,2445,2445,0
|
|
20240912,155100,366045630,2445,2445,2445,2445,0
|
|
20240912,155000,366045630,2445,2445,2445,2445,0
|
|
20240912,154900,366045630,2445,2445,2445,2445,0
|
|
20240912,154800,366045630,2445,2445,2445,2445,0
|
|
20240912,154700,366045630,2445,2445,2445,2445,0
|
|
20240912,154600,366045630,2445,2445,2445,2445,0
|
|
20240912,154500,366045630,2445,2445,2445,2445,0
|
|
20240912,154400,366045630,2445,2445,2445,2445,0
|
|
20240912,154300,366045630,2445,2445,2445,2445,0
|
|
20240912,154200,366045630,2445,2445,2445,2445,0
|
|
20240912,154100,366045630,2445,2445,2445,2445,8176
|
|
20240912,154000,366045630,2445,2445,2445,2445,0
|
|
20240912,153900,366045630,2445,2445,2445,2445,0
|
|
20240912,153800,366045630,2445,2445,2445,2445,0
|
|
20240912,153700,366045630,2445,2445,2445,2445,0
|
|
20240912,153600,366045630,2445,2445,2445,2445,0
|
|
20240912,153500,366045630,2445,2445,2445,2445,0
|
|
20240912,153400,366045630,2445,2445,2445,2445,0
|
|
20240912,153300,366045630,2445,2445,2445,2445,0
|
|
20240912,153200,366045630,2445,2445,2445,2445,0
|
|
20240912,153100,366045630,2445,2445,2445,2445,0
|
|
20240912,153000,366045630,2445,2445,2445,2445,8176
|
|
20240912,152900,346055310,2450,2450,2450,2450,0
|
|
20240912,152800,346055310,2450,2450,2450,2450,0
|
|
20240912,152700,346055310,2450,2450,2450,2450,0
|
|
20240912,152600,346055310,2450,2450,2450,2450,0
|
|
20240912,152500,346055310,2450,2450,2450,2450,0
|
|
20240912,152400,346055310,2450,2450,2450,2450,0
|
|
20240912,152300,346055310,2450,2450,2450,2450,0
|
|
20240912,152200,346055310,2450,2450,2450,2450,0
|
|
20240912,152100,346055310,2450,2450,2450,2450,0
|
|
20240912,152000,346055310,2450,2450,2450,2450,0
|
|
20240912,151900,346055310,2450,2445,2450,2445,880
|
|
20240912,151800,343902210,2450,2450,2450,2445,8
|
|
20240912,151700,343882615,2445,2445,2450,2445,951
|
|
20240912,151600,341557405,2445,2445,2445,2445,1501
|
|
20240912,151500,337887460,2445,2445,2445,2445,100
|
|
20240912,151400,337642960,2450,2450,2450,2450,100
|
|
20240912,151300,337397960,2450,2450,2450,2450,3
|
|
20240912,151200,337390610,2445,2445,2450,2445,557
|
|
20240912,151100,336028715,2445,2445,2445,2445,0
|
|
20240912,151000,336028715,2445,2445,2445,2445,0
|
|
20240912,150900,336028715,2445,2445,2445,2445,5
|
|
20240912,150800,336016490,2450,2450,2450,2450,0
|
|
20240912,150700,336016490,2450,2450,2450,2450,0
|
|
20240912,150600,336016490,2450,2445,2450,2445,684
|
|
20240912,150500,334343190,2450,2450,2450,2450,0
|
|
20240912,150400,334343190,2450,2450,2450,2450,0
|
|
20240912,150300,334343190,2450,2450,2450,2450,200
|
|
20240912,150200,333853190,2450,2450,2450,2450,560
|
|
20240912,150100,332481190,2450,2440,2450,2440,1430
|
|
20240912,150000,328983080,2440,2440,2440,2440,362
|
|
20240912,145900,328099800,2440,2440,2440,2440,1100
|
|
20240912,145800,325415800,2440,2445,2445,2440,4
|
|
20240912,145700,325406030,2440,2440,2440,2440,528
|
|
20240912,145600,324117710,2440,2440,2440,2435,906
|
|
20240912,145500,321908760,2440,2440,2440,2440,144
|
|
20240912,145400,321557400,2440,2440,2440,2440,15
|
|
20240912,145300,321520800,2440,2440,2440,2440,0
|
|
20240912,145200,321520800,2440,2440,2440,2440,339
|
|
20240912,145100,320693640,2440,2440,2440,2440,0
|
|
20240912,145000,320693640,2440,2440,2440,2440,0
|
|
20240912,144900,320693640,2440,2440,2440,2440,205
|
|
20240912,144800,320193440,2445,2440,2445,2440,412
|
|
20240912,144700,319188115,2435,2435,2435,2435,0
|
|
20240912,144600,319188115,2435,2435,2435,2435,306
|
|
20240912,144500,318443005,2440,2440,2440,2440,0
|
|
20240912,144400,318443005,2440,2440,2440,2440,200
|
|
20240912,144300,317955005,2440,2440,2440,2440,0
|
|
20240912,144200,317955005,2440,2440,2440,2440,210
|
|
20240912,144100,317442605,2440,2440,2440,2440,555
|
|
20240912,144000,316088405,2445,2445,2445,2445,0
|
|
20240912,143900,316088405,2445,2435,2445,2435,300
|
|
20240912,143800,315357895,2435,2435,2435,2435,0
|
|
20240912,143700,315357895,2435,2435,2435,2435,324
|
|
20240912,143600,314568955,2440,2440,2440,2440,2
|
|
20240912,143500,314564075,2435,2435,2435,2435,0
|
|
20240912,143400,314564075,2435,2435,2435,2435,0
|
|
20240912,143300,314564075,2435,2435,2435,2435,309
|
|
20240912,143200,313811660,2440,2440,2440,2440,739
|
|
20240912,143100,312008500,2435,2435,2435,2435,0
|
|
20240912,143000,312008500,2435,2435,2435,2435,0
|
|
20240912,142900,312008500,2435,2435,2435,2435,448
|
|
20240912,142800,310917620,2435,2435,2435,2435,0
|
|
20240912,142700,310917620,2435,2435,2435,2435,0
|
|
20240912,142600,310917620,2435,2435,2435,2435,322
|
|
20240912,142500,310133550,2445,2445,2445,2445,0
|
|
20240912,142400,310133550,2445,2445,2445,2445,0
|
|
20240912,142300,310133550,2445,2440,2445,2440,676
|
|
20240912,142200,308483715,2435,2435,2435,2435,347
|
|
20240912,142100,307638770,2435,2435,2435,2435,0
|
|
20240912,142000,307638770,2435,2435,2435,2435,0
|
|
20240912,141900,307638770,2435,2435,2435,2435,205
|
|
20240912,141800,307139595,2445,2445,2445,2445,0
|
|
20240912,141700,307139595,2445,2440,2445,2435,271
|
|
20240912,141600,306479685,2440,2440,2440,2440,0
|
|
20240912,141500,306479685,2440,2445,2445,2440,184
|
|
20240912,141400,306030650,2445,2445,2445,2445,0
|
|
20240912,141300,306030650,2445,2435,2445,2435,326
|
|
20240912,141200,305236810,2435,2435,2435,2435,0
|
|
20240912,141100,305236810,2435,2435,2440,2435,1678
|
|
20240912,141000,301148615,2440,2440,2440,2440,319
|
|
20240912,140900,300370255,2445,2445,2445,2445,35
|
|
20240912,140800,300284680,2435,2435,2435,2435,0
|
|
20240912,140700,300284680,2435,2435,2435,2435,321
|
|
20240912,140600,299503045,2445,2445,2445,2445,3
|
|
20240912,140500,299495710,2435,2440,2440,2435,226
|
|
20240912,140400,298945395,2445,2445,2445,2445,5
|
|
20240912,140300,298933170,2445,2445,2445,2445,2
|
|
20240912,140200,298928280,2445,2445,2450,2435,291
|
|
20240912,140100,298219625,2445,2440,2445,2430,1799
|
|
20240912,140000,293832280,2440,2440,2440,2440,0
|
|
20240912,135900,293832280,2440,2440,2440,2440,0
|
|
20240912,135800,293832280,2440,2440,2440,2440,258
|
|
20240912,135700,293202760,2440,2440,2440,2440,103
|
|
20240912,135600,292951440,2440,2440,2440,2440,52
|
|
20240912,135500,292824560,2440,2445,2450,2440,488
|
|
20240912,135400,291631640,2445,2445,2445,2445,328
|
|
20240912,135300,290829680,2445,2445,2445,2445,52
|
|
20240912,135200,290702540,2445,2445,2445,2445,122
|
|
20240912,135100,290404250,2445,2445,2445,2445,144
|
|
20240912,135000,290052170,2445,2445,2445,2445,355
|
|
20240912,134900,289184195,2445,2445,2445,2445,56
|
|
20240912,134800,289047275,2450,2450,2450,2450,2
|
|
20240912,134700,289042375,2445,2445,2445,2445,353
|
|
20240912,134600,288179290,2450,2450,2450,2450,3
|
|
20240912,134500,288171940,2445,2445,2445,2445,4
|
|
20240912,134400,288162160,2445,2445,2445,2445,310
|
|
20240912,134300,287404210,2450,2450,2450,2450,0
|
|
20240912,134200,287404210,2450,2450,2450,2450,3
|
|
20240912,134100,287396860,2445,2445,2445,2445,0
|
|
20240912,134000,287396860,2445,2445,2445,2445,0
|
|
20240912,133900,287396860,2445,2445,2445,2445,0
|
|
20240912,133800,287396860,2445,2445,2445,2445,0
|
|
20240912,133700,287396860,2445,2445,2445,2445,1
|
|
20240912,133600,287394415,2450,2450,2450,2450,0
|
|
20240912,133500,287394415,2450,2440,2450,2440,2023
|
|
20240912,133400,282450400,2440,2440,2440,2440,348
|
|
20240912,133300,281601280,2445,2445,2445,2445,0
|
|
20240912,133200,281601280,2445,2445,2445,2445,81
|
|
20240912,133100,281403235,2440,2440,2440,2440,244
|
|
20240912,133000,280807875,2445,2445,2445,2445,163
|
|
20240912,132900,280409340,2445,2445,2445,2445,2
|
|
20240912,132800,280404450,2445,2445,2445,2445,1
|
|
20240912,132700,280402005,2445,2445,2445,2445,0
|
|
20240912,132600,280402005,2445,2445,2445,2445,0
|
|
20240912,132500,280402005,2445,2445,2445,2445,0
|
|
20240912,132400,280402005,2445,2445,2445,2445,0
|
|
20240912,132300,280402005,2445,2445,2445,2445,257
|
|
20240912,132200,279773640,2445,2440,2445,2440,1762
|
|
20240912,132100,275466270,2435,2440,2440,2435,1507
|
|
20240912,132000,271791575,2440,2440,2440,2440,0
|
|
20240912,131900,271791575,2440,2440,2440,2440,235
|
|
20240912,131800,271218175,2440,2440,2440,2440,124
|
|
20240912,131700,270915615,2445,2445,2445,2445,0
|
|
20240912,131600,270915615,2445,2445,2445,2445,0
|
|
20240912,131500,270915615,2445,2445,2445,2445,0
|
|
20240912,131400,270915615,2445,2445,2445,2445,56
|
|
20240912,131300,270778695,2445,2445,2445,2445,0
|
|
20240912,131200,270778695,2445,2445,2445,2445,0
|
|
20240912,131100,270778695,2445,2445,2445,2445,21
|
|
20240912,131000,270727350,2450,2450,2450,2450,0
|
|
20240912,130900,270727350,2450,2440,2450,2440,265
|
|
20240912,130800,270080730,2445,2445,2450,2435,2315
|
|
20240912,130700,264431410,2445,2445,2445,2445,1
|
|
20240912,130600,264428965,2445,2445,2445,2445,0
|
|
20240912,130500,264428965,2445,2445,2445,2445,4912
|
|
20240912,130400,252419125,2445,2440,2445,2440,52
|
|
20240912,130300,252292240,2445,2440,2445,2440,823
|
|
20240912,130200,250284110,2440,2440,2440,2440,0
|
|
20240912,130100,250284110,2440,2440,2440,2440,0
|
|
20240912,130000,250284110,2440,2440,2440,2440,0
|
|
20240912,125900,250284110,2440,2440,2440,2440,287
|
|
20240912,125800,249583830,2445,2445,2445,2445,0
|
|
20240912,125700,249583830,2445,2445,2445,2445,0
|
|
20240912,125600,249583830,2445,2445,2445,2445,0
|
|
20240912,125500,249583830,2445,2445,2445,2445,3
|
|
20240912,125400,249576495,2440,2440,2440,2440,2607
|
|
20240912,125300,243215415,2430,2430,2430,2430,0
|
|
20240912,125200,243215415,2430,2440,2440,2430,365
|
|
20240912,125100,242328445,2430,2430,2430,2430,0
|
|
20240912,125000,242328445,2430,2430,2430,2430,0
|
|
20240912,124900,242328445,2430,2430,2430,2430,0
|
|
20240912,124800,242328445,2430,2430,2430,2430,355
|
|
20240912,124700,241465795,2440,2435,2440,2435,1442
|
|
20240912,124600,237953835,2425,2425,2425,2425,0
|
|
20240912,124500,237953835,2425,2425,2425,2425,0
|
|
20240912,124400,237953835,2425,2430,2430,2425,265
|
|
20240912,124300,237311180,2425,2425,2425,2425,0
|
|
20240912,124200,237311180,2425,2425,2425,2425,0
|
|
20240912,124100,237311180,2425,2430,2430,2425,740
|
|
20240912,124000,235514250,2425,2425,2425,2425,0
|
|
20240912,123900,235514250,2425,2425,2425,2425,210
|
|
20240912,123800,235005000,2435,2435,2435,2435,0
|
|
20240912,123700,235005000,2435,2425,2435,2425,223
|
|
20240912,123600,234464215,2430,2430,2430,2430,0
|
|
20240912,123500,234464215,2430,2430,2430,2430,426
|
|
20240912,123400,233429035,2425,2425,2425,2425,206
|
|
20240912,123300,232929485,2425,2425,2425,2425,0
|
|
20240912,123200,232929485,2425,2425,2425,2425,50
|
|
20240912,123100,232808235,2430,2425,2430,2425,809
|
|
20240912,123000,230844170,2430,2430,2430,2430,0
|
|
20240912,122900,230844170,2430,2430,2430,2430,350
|
|
20240912,122800,229993670,2430,2430,2430,2430,0
|
|
20240912,122700,229993670,2430,2430,2430,2430,410
|
|
20240912,122600,228997370,2430,2430,2430,2430,225
|
|
20240912,122500,228450620,2430,2430,2430,2430,230
|
|
20240912,122400,227891720,2425,2425,2425,2425,203
|
|
20240912,122300,227399445,2435,2435,2435,2435,33
|
|
20240912,122200,227319090,2425,2425,2425,2425,235
|
|
20240912,122100,226749215,2425,2425,2425,2425,49
|
|
20240912,122000,226630390,2425,2425,2425,2425,0
|
|
20240912,121900,226630390,2425,2435,2435,2425,650
|
|
20240912,121800,225050195,2435,2435,2435,2435,0
|
|
20240912,121700,225050195,2435,2435,2435,2435,0
|
|
20240912,121600,225050195,2435,2435,2435,2435,0
|
|
20240912,121500,225050195,2435,2435,2435,2435,0
|
|
20240912,121400,225050195,2435,2430,2435,2430,1000
|
|
20240912,121300,222615970,2430,2430,2430,2430,124
|
|
20240912,121200,222314650,2430,2430,2430,2430,0
|
|
20240912,121100,222314650,2430,2430,2430,2430,125
|
|
20240912,121000,222010900,2430,2430,2430,2430,0
|
|
20240912,120900,222010900,2430,2430,2430,2430,108
|
|
20240912,120800,221748460,2430,2430,2430,2430,0
|
|
20240912,120700,221748460,2430,2430,2430,2430,293
|
|
20240912,120600,221036470,2430,2430,2430,2430,0
|
|
20240912,120500,221036470,2430,2435,2435,2430,1241
|
|
20240912,120400,218014685,2425,2430,2430,2425,12
|
|
20240912,120300,217985535,2430,2430,2430,2430,25
|
|
20240912,120200,217924785,2430,2425,2430,2425,570
|
|
20240912,120100,216541110,2425,2425,2425,2425,0
|
|
20240912,120000,216541110,2425,2430,2430,2425,330
|
|
20240912,115900,215740270,2435,2435,2435,2435,0
|
|
20240912,115800,215740270,2435,2435,2435,2435,2
|
|
20240912,115700,215735400,2435,2425,2435,2425,653
|
|
20240912,115600,214150045,2425,2425,2425,2425,0
|
|
20240912,115500,214150045,2425,2425,2425,2425,1
|
|
20240912,115400,214147620,2425,2425,2425,2425,320
|
|
20240912,115300,213371620,2430,2430,2430,2430,0
|
|
20240912,115200,213371620,2430,2430,2430,2430,0
|
|
20240912,115100,213371620,2430,2425,2430,2425,794
|
|
20240912,115000,211444055,2430,2430,2430,2430,10
|
|
20240912,114900,211419755,2430,2430,2430,2430,0
|
|
20240912,114800,211419755,2430,2430,2430,2430,15
|
|
20240912,114700,211383305,2420,2420,2420,2420,304
|
|
20240912,114600,210647625,2420,2420,2420,2420,0
|
|
20240912,114500,210647625,2420,2420,2420,2420,201
|
|
20240912,114400,210161205,2430,2430,2430,2430,616
|
|
20240912,114300,208664325,2430,2425,2430,2425,306
|
|
20240912,114200,207921840,2420,2420,2420,2420,292
|
|
20240912,114100,207215200,2425,2430,2430,2425,272
|
|
20240912,114000,206555245,2430,2430,2430,2430,56
|
|
20240912,113900,206419165,2425,2425,2425,2425,100
|
|
20240912,113800,206176665,2425,2425,2425,2425,348
|
|
20240912,113700,205332765,2425,2425,2425,2425,197
|
|
20240912,113600,204855040,2425,2425,2425,2425,0
|
|
20240912,113500,204855040,2425,2425,2425,2425,243
|
|
20240912,113400,204265765,2425,2430,2430,2425,200
|
|
20240912,113300,203780745,2425,2425,2425,2425,0
|
|
20240912,113200,203780745,2425,2425,2425,2425,261
|
|
20240912,113100,203147820,2420,2420,2420,2420,0
|
|
20240912,113000,203147820,2420,2420,2420,2420,264
|
|
20240912,112900,202508940,2425,2425,2425,2425,56
|
|
20240912,112800,202373140,2425,2420,2425,2420,427
|
|
20240912,112700,201338440,2420,2420,2420,2420,0
|
|
20240912,112600,201338440,2420,2420,2420,2420,252
|
|
20240912,112500,200728600,2425,2425,2425,2425,216
|
|
20240912,112400,200204800,2420,2420,2420,2420,232
|
|
20240912,112300,199643360,2430,2430,2430,2430,0
|
|
20240912,112200,199643360,2430,2430,2430,2430,0
|
|
20240912,112100,199643360,2430,2435,2435,2430,65
|
|
20240912,112000,199485210,2435,2425,2435,2420,994
|
|
20240912,111900,197074325,2425,2425,2425,2425,0
|
|
20240912,111800,197074325,2425,2425,2425,2425,0
|
|
20240912,111700,197074325,2425,2425,2425,2425,233
|
|
20240912,111600,196509300,2430,2430,2430,2430,0
|
|
20240912,111500,196509300,2430,2430,2430,2430,1
|
|
20240912,111400,196506870,2420,2420,2430,2420,700
|
|
20240912,111300,194810705,2420,2420,2420,2420,201
|
|
20240912,111200,194324285,2420,2420,2420,2420,212
|
|
20240912,111100,193811245,2420,2420,2420,2420,0
|
|
20240912,111000,193811245,2420,2425,2425,2420,1622
|
|
20240912,110900,189881595,2425,2425,2425,2425,230
|
|
20240912,110800,189323845,2435,2425,2435,2425,160
|
|
20240912,110700,188935835,2425,2425,2425,2425,241
|
|
20240912,110600,188351410,2435,2435,2435,2435,0
|
|
20240912,110500,188351410,2435,2425,2435,2425,186
|
|
20240912,110400,187900260,2425,2425,2425,2425,454
|
|
20240912,110300,186799310,2425,2425,2425,2425,0
|
|
20240912,110200,186799310,2425,2425,2425,2425,174
|
|
20240912,110100,186377360,2425,2435,2435,2425,99
|
|
20240912,110000,186137265,2425,2425,2425,2425,344
|
|
20240912,105900,185303065,2430,2430,2430,2430,134
|
|
20240912,105800,184977445,2430,2430,2430,2430,66
|
|
20240912,105700,184817065,2430,2425,2430,2425,285
|
|
20240912,105600,184125400,2425,2425,2425,2425,0
|
|
20240912,105500,184125400,2425,2425,2425,2425,441
|
|
20240912,105400,183055975,2425,2425,2425,2425,0
|
|
20240912,105300,183055975,2425,2425,2425,2425,251
|
|
20240912,105200,182447300,2425,2425,2425,2425,174
|
|
20240912,105100,182025350,2425,2425,2425,2425,0
|
|
20240912,105000,182025350,2425,2425,2425,2425,443
|
|
20240912,104900,180951075,2425,2425,2425,2425,0
|
|
20240912,104800,180951075,2425,2425,2425,2425,0
|
|
20240912,104700,180951075,2425,2425,2425,2425,175
|
|
20240912,104600,180526700,2420,2420,2420,2420,0
|
|
20240912,104500,180526700,2420,2420,2420,2420,174
|
|
20240912,104400,180105620,2435,2430,2435,2430,129
|
|
20240912,104300,179792135,2420,2425,2430,2420,800
|
|
20240912,104200,177850600,2425,2420,2425,2420,295
|
|
20240912,104100,177136185,2420,2425,2425,2420,514
|
|
20240912,104000,175891305,2420,2420,2420,2420,0
|
|
20240912,103900,175891305,2420,2415,2420,2415,363
|
|
20240912,103800,175013810,2420,2420,2420,2420,21
|
|
20240912,103700,174962990,2415,2420,2420,2415,500
|
|
20240912,103600,173753990,2415,2415,2415,2415,435
|
|
20240912,103500,172703465,2415,2415,2415,2415,0
|
|
20240912,103400,172703465,2415,2415,2415,2415,174
|
|
20240912,103300,172283255,2420,2420,2420,2420,893
|
|
20240912,103200,170122195,2415,2415,2415,2415,53
|
|
20240912,103100,169994200,2415,2415,2415,2415,429
|
|
20240912,103000,168958165,2415,2415,2415,2415,0
|
|
20240912,102900,168958165,2415,2415,2415,2415,175
|
|
20240912,102800,168535540,2415,2415,2415,2415,353
|
|
20240912,102700,167683045,2415,2415,2415,2415,0
|
|
20240912,102600,167683045,2415,2420,2420,2415,3330
|
|
20240912,102500,159628000,2420,2420,2420,2420,336
|
|
20240912,102400,158814880,2420,2425,2425,2420,1272
|
|
20240912,102300,155730830,2425,2425,2425,2425,110
|
|
20240912,102200,155464080,2425,2425,2425,2425,0
|
|
20240912,102100,155464080,2425,2430,2430,2425,551
|
|
20240912,102000,154127770,2425,2425,2425,2425,110
|
|
20240912,101900,153861020,2425,2425,2425,2425,0
|
|
20240912,101800,153861020,2425,2430,2430,2425,1695
|
|
20240912,101700,149742720,2430,2435,2435,2430,199
|
|
20240912,101600,149258650,2435,2430,2435,2430,400
|
|
20240912,101500,148286150,2430,2430,2430,2430,631
|
|
20240912,101400,146752820,2435,2430,2435,2430,110
|
|
20240912,101300,146485320,2430,2430,2430,2430,72
|
|
20240912,101200,146310360,2430,2430,2430,2430,71
|
|
20240912,101100,146137830,2430,2435,2435,2430,542
|
|
20240912,101000,144819765,2435,2435,2435,2435,102
|
|
20240912,100900,144571395,2435,2435,2435,2435,71
|
|
20240912,100800,144398510,2435,2435,2435,2435,379
|
|
20240912,100700,143475645,2435,2435,2435,2435,71
|
|
20240912,100600,143302760,2435,2435,2435,2435,41
|
|
20240912,100500,143202925,2435,2435,2440,2435,363
|
|
20240912,100400,142318855,2440,2435,2440,2435,121
|
|
20240912,100300,142024215,2435,2435,2435,2435,140
|
|
20240912,100200,141683315,2435,2435,2435,2435,142
|
|
20240912,100100,141337545,2435,2440,2440,2435,707
|
|
20240912,100000,139614170,2440,2440,2440,2440,0
|
|
20240912,095900,139614170,2440,2440,2440,2440,302
|
|
20240912,095800,138877290,2440,2440,2440,2440,103
|
|
20240912,095700,138625970,2445,2440,2445,2440,470
|
|
20240912,095600,137479155,2440,2440,2440,2440,6
|
|
20240912,095500,137464515,2440,2445,2445,2440,352
|
|
20240912,095400,136605600,2445,2445,2445,2445,19
|
|
20240912,095300,136559145,2445,2445,2445,2445,57
|
|
20240912,095200,136419780,2445,2445,2445,2445,404
|
|
20240912,095100,135432000,2445,2445,2445,2445,121
|
|
20240912,095000,135136155,2450,2450,2450,2450,577
|
|
20240912,094900,133722505,2450,2450,2450,2450,24
|
|
20240912,094800,133663705,2450,2455,2460,2450,77
|
|
20240912,094700,133475030,2450,2460,2460,2450,403
|
|
20240912,094600,132487540,2455,2455,2460,2455,60
|
|
20240912,094500,132340225,2450,2450,2450,2450,76
|
|
20240912,094400,132154025,2450,2455,2455,2450,365
|
|
20240912,094300,131258490,2455,2455,2455,2455,43
|
|
20240912,094200,131152925,2455,2455,2455,2455,84
|
|
20240912,094100,130946705,2455,2455,2455,2455,39
|
|
20240912,094000,130850960,2455,2460,2465,2455,471
|
|
20240912,093900,129694355,2455,2460,2460,2455,226
|
|
20240912,093800,129139225,2460,2460,2465,2455,231
|
|
20240912,093700,128572015,2455,2455,2455,2455,138
|
|
20240912,093600,128233225,2455,2455,2455,2455,0
|
|
20240912,093500,128233225,2455,2460,2460,2455,501
|
|
20240912,093400,127003230,2460,2455,2460,2455,103
|
|
20240912,093300,126750350,2460,2460,2460,2460,1
|
|
20240912,093200,126747890,2455,2455,2455,2455,210
|
|
20240912,093100,126232340,2455,2455,2455,2455,0
|
|
20240912,093000,126232340,2455,2465,2465,2455,577
|
|
20240912,092900,124815465,2460,2460,2460,2460,250
|
|
20240912,092800,124200465,2460,2460,2460,2460,0
|
|
20240912,092700,124200465,2460,2465,2465,2460,142
|
|
20240912,092600,123851140,2460,2460,2460,2460,50
|
|
20240912,092500,123728140,2460,2455,2460,2455,459
|
|
20240912,092400,122600595,2455,2455,2455,2455,198
|
|
20240912,092300,122114505,2455,2460,2465,2455,48
|
|
20240912,092200,121996210,2455,2455,2455,2455,0
|
|
20240912,092100,121996210,2455,2465,2465,2455,500
|
|
20240912,092000,120768695,2470,2465,2470,2460,1182
|
|
20240912,091900,117860610,2465,2465,2465,2465,153
|
|
20240912,091800,117483465,2465,2465,2465,2465,0
|
|
20240912,091700,117483465,2465,2475,2475,2465,219
|
|
20240912,091600,116943615,2475,2470,2475,2470,283
|
|
20240912,091500,116244590,2465,2465,2465,2465,50
|
|
20240912,091400,116121340,2465,2465,2465,2465,155
|
|
20240912,091300,115739265,2465,2470,2470,2465,896
|
|
20240912,091200,113530575,2470,2470,2470,2470,0
|
|
20240912,091100,113530575,2470,2465,2475,2465,9
|
|
20240912,091000,113508340,2470,2475,2480,2470,4503
|
|
20240912,090900,102378150,2480,2480,2480,2475,1062
|
|
20240912,090800,99749390,2480,2480,2485,2480,5836
|
|
20240912,090700,85276105,2480,2485,2485,2480,2172
|
|
20240912,090600,79887645,2480,2465,2480,2465,4875
|
|
20240912,090500,67824245,2465,2460,2470,2455,1362
|
|
20240912,090400,64471640,2450,2450,2450,2450,305
|
|
20240912,090300,63724390,2465,2450,2465,2440,9737
|
|
20240912,090200,39792955,2450,2440,2450,2440,1237
|
|
20240912,090100,36765150,2440,2420,2455,2420,2337
|
|
20240912,090000,31040730,2445,2410,2445,2410,12851
|