614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191100,166793625,2440,2440,2440,2440,2065
|
|
20240913,191000,166793625,2440,2440,2440,2440,0
|
|
20240913,190900,166793625,2440,2440,2440,2440,0
|
|
20240913,190800,166793625,2440,2440,2440,2440,0
|
|
20240913,190700,166793625,2440,2440,2440,2440,0
|
|
20240913,190600,166793625,2440,2440,2440,2440,0
|
|
20240913,190500,166793625,2440,2440,2440,2440,0
|
|
20240913,190400,166793625,2440,2440,2440,2440,0
|
|
20240913,190300,166793625,2440,2440,2440,2440,0
|
|
20240913,190200,166793625,2440,2440,2440,2440,0
|
|
20240913,190100,166793625,2440,2440,2440,2440,0
|
|
20240913,190000,166793625,2440,2440,2440,2440,0
|
|
20240913,185900,166793625,2440,2440,2440,2440,0
|
|
20240913,185800,166793625,2440,2440,2440,2440,0
|
|
20240913,185700,166793625,2440,2440,2440,2440,0
|
|
20240913,185600,166793625,2440,2440,2440,2440,0
|
|
20240913,185500,166793625,2440,2440,2440,2440,0
|
|
20240913,185400,166793625,2440,2440,2440,2440,0
|
|
20240913,185300,166793625,2440,2440,2440,2440,0
|
|
20240913,185200,166793625,2440,2440,2440,2440,0
|
|
20240913,185100,166793625,2440,2440,2440,2440,0
|
|
20240913,185000,166793625,2440,2440,2440,2440,0
|
|
20240913,184900,166793625,2440,2440,2440,2440,0
|
|
20240913,184800,166793625,2440,2440,2440,2440,0
|
|
20240913,184700,166793625,2440,2440,2440,2440,0
|
|
20240913,184600,166793625,2440,2440,2440,2440,0
|
|
20240913,184500,166793625,2440,2440,2440,2440,0
|
|
20240913,184400,166793625,2440,2440,2440,2440,0
|
|
20240913,184300,166793625,2440,2440,2440,2440,0
|
|
20240913,184200,166793625,2440,2440,2440,2440,0
|
|
20240913,184100,166793625,2440,2440,2440,2440,2065
|
|
20240913,184000,166793625,2440,2440,2440,2440,0
|
|
20240913,183900,166793625,2440,2440,2440,2440,0
|
|
20240913,183800,166793625,2440,2440,2440,2440,0
|
|
20240913,183700,166793625,2440,2440,2440,2440,0
|
|
20240913,183600,166793625,2440,2440,2440,2440,0
|
|
20240913,183500,166793625,2440,2440,2440,2440,0
|
|
20240913,183400,166793625,2440,2440,2440,2440,0
|
|
20240913,183300,166793625,2440,2440,2440,2440,0
|
|
20240913,183200,166793625,2440,2440,2440,2440,0
|
|
20240913,183100,166793625,2440,2440,2440,2440,0
|
|
20240913,183000,166793625,2440,2440,2440,2440,0
|
|
20240913,182900,166793625,2440,2440,2440,2440,0
|
|
20240913,182800,166793625,2440,2440,2440,2440,0
|
|
20240913,182700,166793625,2440,2440,2440,2440,0
|
|
20240913,182600,166793625,2440,2440,2440,2440,0
|
|
20240913,182500,166793625,2440,2440,2440,2440,0
|
|
20240913,182400,166793625,2440,2440,2440,2440,0
|
|
20240913,182300,166793625,2440,2440,2440,2440,0
|
|
20240913,182200,166793625,2440,2440,2440,2440,0
|
|
20240913,182100,166793625,2440,2440,2440,2440,0
|
|
20240913,182000,166793625,2440,2440,2440,2440,0
|
|
20240913,181900,166793625,2440,2440,2440,2440,0
|
|
20240913,181800,166793625,2440,2440,2440,2440,0
|
|
20240913,181700,166793625,2440,2440,2440,2440,0
|
|
20240913,181600,166793625,2440,2440,2440,2440,0
|
|
20240913,181500,166793625,2440,2440,2440,2440,0
|
|
20240913,181400,166793625,2440,2440,2440,2440,0
|
|
20240913,181300,166793625,2440,2440,2440,2440,0
|
|
20240913,181200,166793625,2440,2440,2440,2440,0
|
|
20240913,181100,166793625,2440,2440,2440,2440,2065
|
|
20240913,181000,166793625,2440,2440,2440,2440,0
|
|
20240913,180900,166793625,2440,2440,2440,2440,0
|
|
20240913,180800,166793625,2440,2440,2440,2440,0
|
|
20240913,180700,166793625,2440,2440,2440,2440,0
|
|
20240913,180600,166793625,2440,2440,2440,2440,0
|
|
20240913,180500,166793625,2440,2440,2440,2440,0
|
|
20240913,180400,166793625,2440,2440,2440,2440,0
|
|
20240913,180300,166793625,2440,2440,2440,2440,0
|
|
20240913,180200,166793625,2440,2440,2440,2440,0
|
|
20240913,180100,166793625,2440,2440,2440,2440,0
|
|
20240913,180000,166793625,2440,2440,2440,2440,0
|
|
20240913,175900,166793625,2440,2440,2440,2440,0
|
|
20240913,175800,166793625,2440,2440,2440,2440,0
|
|
20240913,175700,166793625,2440,2440,2440,2440,0
|
|
20240913,175600,166793625,2440,2440,2440,2440,0
|
|
20240913,175500,166793625,2440,2440,2440,2440,0
|
|
20240913,175400,166793625,2440,2440,2440,2440,0
|
|
20240913,175300,166793625,2440,2440,2440,2440,0
|
|
20240913,175200,166793625,2440,2440,2440,2440,0
|
|
20240913,175100,166793625,2440,2440,2440,2440,0
|
|
20240913,175000,166793625,2440,2440,2440,2440,0
|
|
20240913,174900,166793625,2440,2440,2440,2440,0
|
|
20240913,174800,166793625,2440,2440,2440,2440,0
|
|
20240913,174700,166793625,2440,2440,2440,2440,0
|
|
20240913,174600,166793625,2440,2440,2440,2440,0
|
|
20240913,174500,166793625,2440,2440,2440,2440,0
|
|
20240913,174400,166793625,2440,2440,2440,2440,0
|
|
20240913,174300,166793625,2440,2440,2440,2440,0
|
|
20240913,174200,166793625,2440,2440,2440,2440,0
|
|
20240913,174100,166793625,2440,2440,2440,2440,2065
|
|
20240913,174000,166793625,2440,2440,2440,2440,0
|
|
20240913,173900,166793625,2440,2440,2440,2440,0
|
|
20240913,173800,166793625,2440,2440,2440,2440,0
|
|
20240913,173700,166793625,2440,2440,2440,2440,0
|
|
20240913,173600,166793625,2440,2440,2440,2440,0
|
|
20240913,173500,166793625,2440,2440,2440,2440,0
|
|
20240913,173400,166793625,2440,2440,2440,2440,0
|
|
20240913,173300,166793625,2440,2440,2440,2440,0
|
|
20240913,173200,166793625,2440,2440,2440,2440,0
|
|
20240913,173100,166793625,2440,2440,2440,2440,0
|
|
20240913,173000,166793625,2440,2440,2440,2440,0
|
|
20240913,172900,166793625,2440,2440,2440,2440,0
|
|
20240913,172800,166793625,2440,2440,2440,2440,0
|
|
20240913,172700,166793625,2440,2440,2440,2440,0
|
|
20240913,172600,166793625,2440,2440,2440,2440,0
|
|
20240913,172500,166793625,2440,2440,2440,2440,0
|
|
20240913,172400,166793625,2440,2440,2440,2440,0
|
|
20240913,172300,166793625,2440,2440,2440,2440,0
|
|
20240913,172200,166793625,2440,2440,2440,2440,0
|
|
20240913,172100,166793625,2440,2440,2440,2440,0
|
|
20240913,172000,166793625,2440,2440,2440,2440,0
|
|
20240913,171900,166793625,2440,2440,2440,2440,0
|
|
20240913,171800,166793625,2440,2440,2440,2440,0
|
|
20240913,171700,166793625,2440,2440,2440,2440,0
|
|
20240913,171600,166793625,2440,2440,2440,2440,0
|
|
20240913,171500,166793625,2440,2440,2440,2440,0
|
|
20240913,171400,166793625,2440,2440,2440,2440,0
|
|
20240913,171300,166793625,2440,2440,2440,2440,0
|
|
20240913,171200,166793625,2440,2440,2440,2440,0
|
|
20240913,171100,166793625,2440,2440,2440,2440,2065
|
|
20240913,171000,166793625,2440,2440,2440,2440,0
|
|
20240913,170900,166793625,2440,2440,2440,2440,0
|
|
20240913,170800,166793625,2440,2440,2440,2440,0
|
|
20240913,170700,166793625,2440,2440,2440,2440,0
|
|
20240913,170600,166793625,2440,2440,2440,2440,0
|
|
20240913,170500,166793625,2440,2440,2440,2440,0
|
|
20240913,170400,166793625,2440,2440,2440,2440,0
|
|
20240913,170300,166793625,2440,2440,2440,2440,0
|
|
20240913,170200,166793625,2440,2440,2440,2440,0
|
|
20240913,170100,166793625,2440,2440,2440,2440,0
|
|
20240913,170000,166793625,2440,2440,2440,2440,0
|
|
20240913,165900,166793625,2440,2440,2440,2440,0
|
|
20240913,165800,166793625,2440,2440,2440,2440,0
|
|
20240913,165700,166793625,2440,2440,2440,2440,0
|
|
20240913,165600,166793625,2440,2440,2440,2440,0
|
|
20240913,165500,166793625,2440,2440,2440,2440,0
|
|
20240913,165400,166793625,2440,2440,2440,2440,0
|
|
20240913,165300,166793625,2440,2440,2440,2440,0
|
|
20240913,165200,166793625,2440,2440,2440,2440,0
|
|
20240913,165100,166793625,2440,2440,2440,2440,0
|
|
20240913,165000,166793625,2440,2440,2440,2440,0
|
|
20240913,164900,166793625,2440,2440,2440,2440,0
|
|
20240913,164800,166793625,2440,2440,2440,2440,0
|
|
20240913,164700,166793625,2440,2440,2440,2440,0
|
|
20240913,164600,166793625,2440,2440,2440,2440,0
|
|
20240913,164500,166793625,2440,2440,2440,2440,0
|
|
20240913,164400,166793625,2440,2440,2440,2440,0
|
|
20240913,164300,166793625,2440,2440,2440,2440,0
|
|
20240913,164200,166793625,2440,2440,2440,2440,0
|
|
20240913,164100,166793625,2440,2440,2440,2440,2065
|
|
20240913,164000,166793625,2440,2440,2440,2440,0
|
|
20240913,163900,166793625,2440,2440,2440,2440,0
|
|
20240913,163800,166793625,2440,2440,2440,2440,0
|
|
20240913,163700,166793625,2440,2440,2440,2440,0
|
|
20240913,163600,166793625,2440,2440,2440,2440,0
|
|
20240913,163500,166793625,2440,2440,2440,2440,0
|
|
20240913,163400,166793625,2440,2440,2440,2440,0
|
|
20240913,163300,166793625,2440,2440,2440,2440,0
|
|
20240913,163200,166793625,2440,2440,2440,2440,0
|
|
20240913,163100,166793625,2440,2440,2440,2440,0
|
|
20240913,163000,166793625,2440,2440,2440,2440,0
|
|
20240913,162900,166793625,2440,2440,2440,2440,0
|
|
20240913,162800,166793625,2440,2440,2440,2440,0
|
|
20240913,162700,166793625,2440,2440,2440,2440,0
|
|
20240913,162600,166793625,2440,2440,2440,2440,0
|
|
20240913,162500,166793625,2440,2440,2440,2440,0
|
|
20240913,162400,166793625,2440,2440,2440,2440,0
|
|
20240913,162300,166793625,2440,2440,2440,2440,0
|
|
20240913,162200,166793625,2440,2440,2440,2440,0
|
|
20240913,162100,166793625,2440,2440,2440,2440,0
|
|
20240913,162000,166793625,2440,2440,2440,2440,0
|
|
20240913,161900,166793625,2440,2440,2440,2440,0
|
|
20240913,161800,166793625,2440,2440,2440,2440,0
|
|
20240913,161700,166793625,2440,2440,2440,2440,0
|
|
20240913,161600,166793625,2440,2440,2440,2440,0
|
|
20240913,161500,166793625,2440,2440,2440,2440,0
|
|
20240913,161400,166793625,2440,2440,2440,2440,0
|
|
20240913,161300,166793625,2440,2440,2440,2440,0
|
|
20240913,161200,166793625,2440,2440,2440,2440,0
|
|
20240913,161100,166793625,2440,2440,2440,2440,2065
|
|
20240913,161000,166793625,2440,2440,2440,2440,0
|
|
20240913,160900,166793625,2440,2440,2440,2440,0
|
|
20240913,160800,166793625,2440,2440,2440,2440,0
|
|
20240913,160700,166793625,2440,2440,2440,2440,0
|
|
20240913,160600,166793625,2440,2440,2440,2440,0
|
|
20240913,160500,166793625,2440,2440,2440,2440,0
|
|
20240913,160400,166793625,2440,2440,2440,2440,0
|
|
20240913,160300,166793625,2440,2440,2440,2440,0
|
|
20240913,160200,166793625,2440,2440,2440,2440,0
|
|
20240913,160100,166793625,2440,2440,2440,2440,0
|
|
20240913,160000,166793625,2440,2440,2440,2440,0
|
|
20240913,155900,166793625,2440,2440,2440,2440,0
|
|
20240913,155800,166793625,2440,2440,2440,2440,0
|
|
20240913,155700,166793625,2440,2440,2440,2440,0
|
|
20240913,155600,166793625,2440,2440,2440,2440,0
|
|
20240913,155500,166793625,2440,2440,2440,2440,0
|
|
20240913,155400,166793625,2440,2440,2440,2440,0
|
|
20240913,155300,166793625,2440,2440,2440,2440,0
|
|
20240913,155200,166793625,2440,2440,2440,2440,0
|
|
20240913,155100,166793625,2440,2440,2440,2440,0
|
|
20240913,155000,166793625,2440,2440,2440,2440,0
|
|
20240913,154900,166793625,2440,2440,2440,2440,0
|
|
20240913,154800,166793625,2440,2440,2440,2440,0
|
|
20240913,154700,166793625,2440,2440,2440,2440,0
|
|
20240913,154600,166793625,2440,2440,2440,2440,0
|
|
20240913,154500,166793625,2440,2440,2440,2440,0
|
|
20240913,154400,166793625,2440,2440,2440,2440,0
|
|
20240913,154300,166793625,2440,2440,2440,2440,0
|
|
20240913,154200,166793625,2440,2440,2440,2440,0
|
|
20240913,154100,166793625,2440,2440,2440,2440,2065
|
|
20240913,154000,166793625,2440,2440,2440,2440,0
|
|
20240913,153900,166793625,2440,2440,2440,2440,0
|
|
20240913,153800,166793625,2440,2440,2440,2440,0
|
|
20240913,153700,166793625,2440,2440,2440,2440,0
|
|
20240913,153600,166793625,2440,2440,2440,2440,0
|
|
20240913,153500,166793625,2440,2440,2440,2440,0
|
|
20240913,153400,166793625,2440,2440,2440,2440,0
|
|
20240913,153300,166793625,2440,2440,2440,2440,0
|
|
20240913,153200,166793625,2440,2440,2440,2440,0
|
|
20240913,153100,166793625,2440,2440,2440,2440,0
|
|
20240913,153000,166793625,2440,2440,2440,2440,2065
|
|
20240913,152900,161755025,2450,2450,2450,2450,0
|
|
20240913,152800,161755025,2450,2450,2450,2450,0
|
|
20240913,152700,161755025,2450,2450,2450,2450,0
|
|
20240913,152600,161755025,2450,2450,2450,2450,0
|
|
20240913,152500,161755025,2450,2450,2450,2450,0
|
|
20240913,152400,161755025,2450,2450,2450,2450,0
|
|
20240913,152300,161755025,2450,2450,2450,2450,0
|
|
20240913,152200,161755025,2450,2450,2450,2450,0
|
|
20240913,152100,161755025,2450,2450,2450,2450,0
|
|
20240913,152000,161755025,2450,2450,2450,2450,0
|
|
20240913,151900,161755025,2450,2450,2450,2445,574
|
|
20240913,151800,160349910,2450,2445,2450,2445,1875
|
|
20240913,151700,155765235,2445,2445,2445,2445,500
|
|
20240913,151600,154542735,2445,2445,2445,2445,24
|
|
20240913,151500,154484055,2445,2445,2445,2445,0
|
|
20240913,151400,154484055,2445,2440,2445,2440,39
|
|
20240913,151300,154388710,2435,2435,2435,2435,0
|
|
20240913,151200,154388710,2435,2435,2435,2435,0
|
|
20240913,151100,154388710,2435,2435,2435,2435,3
|
|
20240913,151000,154381405,2435,2435,2435,2435,107
|
|
20240913,150900,154120860,2440,2440,2440,2440,0
|
|
20240913,150800,154120860,2440,2440,2440,2440,0
|
|
20240913,150700,154120860,2440,2440,2440,2440,101
|
|
20240913,150600,153874420,2435,2435,2435,2435,0
|
|
20240913,150500,153874420,2435,2435,2435,2435,65
|
|
20240913,150400,153716145,2435,2435,2435,2435,36
|
|
20240913,150300,153628485,2440,2440,2440,2440,0
|
|
20240913,150200,153628485,2440,2440,2440,2440,0
|
|
20240913,150100,153628485,2440,2440,2440,2440,0
|
|
20240913,150000,153628485,2440,2440,2440,2440,0
|
|
20240913,145900,153628485,2440,2440,2440,2440,0
|
|
20240913,145800,153628485,2440,2440,2440,2440,422
|
|
20240913,145700,152598805,2440,2440,2440,2440,500
|
|
20240913,145600,151378805,2440,2440,2440,2440,167
|
|
20240913,145500,150971325,2450,2450,2450,2450,1
|
|
20240913,145400,150968875,2450,2440,2450,2440,5
|
|
20240913,145300,150956640,2430,2430,2430,2430,0
|
|
20240913,145200,150956640,2430,2440,2440,2430,500
|
|
20240913,145100,149741585,2450,2450,2450,2450,0
|
|
20240913,145000,149741585,2450,2450,2450,2450,0
|
|
20240913,144900,149741585,2450,2435,2450,2435,28
|
|
20240913,144800,149673225,2440,2440,2440,2440,0
|
|
20240913,144700,149673225,2440,2440,2445,2440,6
|
|
20240913,144600,149658570,2440,2440,2440,2440,1
|
|
20240913,144500,149656130,2445,2445,2445,2445,1
|
|
20240913,144400,149653685,2445,2445,2445,2445,0
|
|
20240913,144300,149653685,2445,2440,2445,2440,121
|
|
20240913,144200,149357940,2430,2430,2430,2430,0
|
|
20240913,144100,149357940,2430,2435,2435,2430,742
|
|
20240913,144000,147552610,2435,2435,2435,2435,100
|
|
20240913,143900,147309110,2435,2435,2435,2435,0
|
|
20240913,143800,147309110,2435,2435,2435,2435,0
|
|
20240913,143700,147309110,2435,2435,2435,2435,0
|
|
20240913,143600,147309110,2435,2440,2440,2435,292
|
|
20240913,143500,146597285,2445,2445,2445,2445,0
|
|
20240913,143400,146597285,2445,2445,2445,2445,0
|
|
20240913,143300,146597285,2445,2445,2450,2445,9
|
|
20240913,143200,146575270,2445,2445,2445,2445,6
|
|
20240913,143100,146560600,2450,2450,2450,2445,7
|
|
20240913,143000,146543465,2445,2445,2450,2445,12
|
|
20240913,142900,146514100,2445,2445,2450,2445,8
|
|
20240913,142800,146494530,2450,2450,2450,2450,0
|
|
20240913,142700,146494530,2450,2450,2450,2450,0
|
|
20240913,142600,146494530,2450,2440,2450,2440,103
|
|
20240913,142500,146243180,2445,2445,2450,2445,17
|
|
20240913,142400,146201610,2445,2445,2445,2445,5
|
|
20240913,142300,146189385,2445,2445,2445,2445,0
|
|
20240913,142200,146189385,2445,2445,2445,2445,0
|
|
20240913,142100,146189385,2445,2445,2445,2445,2
|
|
20240913,142000,146184495,2445,2445,2445,2445,1
|
|
20240913,141900,146182050,2440,2440,2440,2440,0
|
|
20240913,141800,146182050,2440,2440,2440,2440,0
|
|
20240913,141700,146182050,2440,2440,2440,2440,0
|
|
20240913,141600,146182050,2440,2440,2440,2440,0
|
|
20240913,141500,146182050,2440,2440,2440,2440,0
|
|
20240913,141400,146182050,2440,2440,2440,2440,0
|
|
20240913,141300,146182050,2440,2440,2440,2440,0
|
|
20240913,141200,146182050,2440,2440,2440,2440,0
|
|
20240913,141100,146182050,2440,2440,2440,2440,0
|
|
20240913,141000,146182050,2440,2440,2440,2440,5
|
|
20240913,140900,146169850,2440,2440,2440,2440,0
|
|
20240913,140800,146169850,2440,2440,2445,2440,28
|
|
20240913,140700,146101525,2435,2435,2435,2435,300
|
|
20240913,140600,145371025,2430,2430,2430,2430,0
|
|
20240913,140500,145371025,2430,2430,2430,2430,0
|
|
20240913,140400,145371025,2430,2430,2430,2430,0
|
|
20240913,140300,145371025,2430,2430,2430,2430,0
|
|
20240913,140200,145371025,2430,2430,2430,2430,0
|
|
20240913,140100,145371025,2430,2430,2430,2430,0
|
|
20240913,140000,145371025,2430,2430,2430,2430,200
|
|
20240913,135900,144885025,2430,2430,2430,2430,0
|
|
20240913,135800,144885025,2430,2430,2430,2430,0
|
|
20240913,135700,144885025,2430,2430,2430,2430,0
|
|
20240913,135600,144885025,2430,2430,2430,2430,0
|
|
20240913,135500,144885025,2430,2435,2435,2430,1400
|
|
20240913,135400,141483020,2430,2430,2430,2430,0
|
|
20240913,135300,141483020,2430,2430,2430,2430,0
|
|
20240913,135200,141483020,2430,2430,2430,2430,0
|
|
20240913,135100,141483020,2430,2430,2430,2430,500
|
|
20240913,135000,140268020,2440,2430,2440,2430,45
|
|
20240913,134900,140158660,2435,2435,2435,2435,0
|
|
20240913,134800,140158660,2435,2435,2435,2435,156
|
|
20240913,134700,139778800,2440,2435,2440,2435,501
|
|
20240913,134600,138558860,2435,2450,2450,2435,402
|
|
20240913,134500,137579960,2435,2435,2440,2435,466
|
|
20240913,134400,136445225,2440,2440,2440,2440,34
|
|
20240913,134300,136362265,2440,2440,2440,2440,0
|
|
20240913,134200,136362265,2440,2440,2440,2440,0
|
|
20240913,134100,136362265,2440,2440,2440,2440,0
|
|
20240913,134000,136362265,2440,2440,2440,2440,0
|
|
20240913,133900,136362265,2440,2440,2440,2440,0
|
|
20240913,133800,136362265,2440,2440,2440,2440,2
|
|
20240913,133700,136357385,2440,2440,2440,2440,0
|
|
20240913,133600,136357385,2440,2440,2440,2440,0
|
|
20240913,133500,136357385,2440,2440,2440,2440,0
|
|
20240913,133400,136357385,2440,2440,2440,2440,0
|
|
20240913,133300,136357385,2440,2445,2445,2440,101
|
|
20240913,133200,136110940,2445,2445,2445,2445,0
|
|
20240913,133100,136110940,2445,2445,2445,2445,0
|
|
20240913,133000,136110940,2445,2445,2445,2445,0
|
|
20240913,132900,136110940,2445,2445,2445,2445,103
|
|
20240913,132800,135859105,2450,2450,2450,2450,0
|
|
20240913,132700,135859105,2450,2450,2450,2450,0
|
|
20240913,132600,135859105,2450,2445,2450,2445,1000
|
|
20240913,132500,133409380,2445,2445,2445,2445,0
|
|
20240913,132400,133409380,2445,2445,2445,2445,10
|
|
20240913,132300,133384930,2445,2445,2445,2445,19
|
|
20240913,132200,133338475,2445,2445,2445,2445,381
|
|
20240913,132100,132406930,2440,2440,2440,2440,0
|
|
20240913,132000,132406930,2440,2440,2440,2440,0
|
|
20240913,131900,132406930,2440,2440,2440,2440,0
|
|
20240913,131800,132406930,2440,2440,2440,2440,0
|
|
20240913,131700,132406930,2440,2440,2440,2440,0
|
|
20240913,131600,132406930,2440,2440,2440,2440,0
|
|
20240913,131500,132406930,2440,2440,2440,2440,0
|
|
20240913,131400,132406930,2440,2440,2440,2440,0
|
|
20240913,131300,132406930,2440,2440,2440,2440,265
|
|
20240913,131200,131760330,2440,2440,2440,2440,0
|
|
20240913,131100,131760330,2440,2440,2440,2440,0
|
|
20240913,131000,131760330,2440,2440,2440,2440,0
|
|
20240913,130900,131760330,2440,2440,2440,2440,0
|
|
20240913,130800,131760330,2440,2440,2440,2440,0
|
|
20240913,130700,131760330,2440,2440,2440,2440,0
|
|
20240913,130600,131760330,2440,2445,2445,2440,360
|
|
20240913,130500,130881430,2445,2445,2445,2445,0
|
|
20240913,130400,130881430,2445,2445,2445,2445,0
|
|
20240913,130300,130881430,2445,2445,2445,2445,0
|
|
20240913,130200,130881430,2445,2445,2445,2445,0
|
|
20240913,130100,130881430,2445,2445,2445,2445,0
|
|
20240913,130000,130881430,2445,2445,2445,2445,1
|
|
20240913,125900,130878985,2445,2445,2445,2445,0
|
|
20240913,125800,130878985,2445,2445,2445,2445,11
|
|
20240913,125700,130852090,2445,2445,2445,2445,117
|
|
20240913,125600,130566025,2445,2445,2445,2445,33
|
|
20240913,125500,130485340,2445,2445,2445,2445,33
|
|
20240913,125400,130404655,2440,2440,2440,2440,0
|
|
20240913,125300,130404655,2440,2440,2440,2440,0
|
|
20240913,125200,130404655,2440,2440,2440,2440,0
|
|
20240913,125100,130404655,2440,2440,2440,2440,0
|
|
20240913,125000,130404655,2440,2440,2440,2440,0
|
|
20240913,124900,130404655,2440,2440,2440,2440,0
|
|
20240913,124800,130404655,2440,2440,2440,2440,0
|
|
20240913,124700,130404655,2440,2440,2440,2440,0
|
|
20240913,124600,130404655,2440,2440,2440,2440,26
|
|
20240913,124500,130341215,2440,2440,2440,2440,0
|
|
20240913,124400,130341215,2440,2440,2440,2440,36
|
|
20240913,124300,130253375,2440,2440,2440,2440,0
|
|
20240913,124200,130253375,2440,2440,2440,2440,0
|
|
20240913,124100,130253375,2440,2440,2440,2440,0
|
|
20240913,124000,130253375,2440,2440,2440,2440,0
|
|
20240913,123900,130253375,2440,2440,2440,2440,100
|
|
20240913,123800,130009375,2440,2440,2440,2440,0
|
|
20240913,123700,130009375,2440,2440,2440,2440,0
|
|
20240913,123600,130009375,2440,2440,2440,2440,0
|
|
20240913,123500,130009375,2440,2440,2440,2440,0
|
|
20240913,123400,130009375,2440,2440,2440,2440,0
|
|
20240913,123300,130009375,2440,2440,2440,2440,0
|
|
20240913,123200,130009375,2440,2440,2440,2440,30
|
|
20240913,123100,129936175,2445,2445,2445,2445,0
|
|
20240913,123000,129936175,2445,2445,2445,2445,0
|
|
20240913,122900,129936175,2445,2445,2445,2445,0
|
|
20240913,122800,129936175,2445,2445,2445,2445,0
|
|
20240913,122700,129936175,2445,2445,2445,2445,0
|
|
20240913,122600,129936175,2445,2445,2445,2445,1
|
|
20240913,122500,129933730,2445,2445,2445,2445,10
|
|
20240913,122400,129909280,2445,2445,2445,2445,106
|
|
20240913,122300,129650110,2440,2440,2440,2440,0
|
|
20240913,122200,129650110,2440,2440,2440,2440,0
|
|
20240913,122100,129650110,2440,2440,2440,2440,0
|
|
20240913,122000,129650110,2440,2440,2440,2440,0
|
|
20240913,121900,129650110,2440,2440,2440,2440,0
|
|
20240913,121800,129650110,2440,2440,2440,2440,0
|
|
20240913,121700,129650110,2440,2440,2440,2440,0
|
|
20240913,121600,129650110,2440,2440,2440,2440,0
|
|
20240913,121500,129650110,2440,2440,2440,2440,0
|
|
20240913,121400,129650110,2440,2440,2440,2440,0
|
|
20240913,121300,129650110,2440,2440,2440,2440,0
|
|
20240913,121200,129650110,2440,2440,2440,2440,0
|
|
20240913,121100,129650110,2440,2440,2440,2440,0
|
|
20240913,121000,129650110,2440,2440,2440,2440,42
|
|
20240913,120900,129547630,2440,2440,2440,2440,311
|
|
20240913,120800,128788790,2445,2445,2445,2445,0
|
|
20240913,120700,128788790,2445,2445,2445,2445,410
|
|
20240913,120600,127786340,2445,2445,2445,2445,0
|
|
20240913,120500,127786340,2445,2445,2445,2445,0
|
|
20240913,120400,127786340,2445,2445,2445,2445,0
|
|
20240913,120300,127786340,2445,2445,2445,2445,4
|
|
20240913,120200,127776560,2450,2450,2450,2450,0
|
|
20240913,120100,127776560,2450,2450,2450,2450,0
|
|
20240913,120000,127776560,2450,2450,2450,2450,0
|
|
20240913,115900,127776560,2450,2450,2450,2450,0
|
|
20240913,115800,127776560,2450,2450,2450,2450,0
|
|
20240913,115700,127776560,2450,2450,2450,2450,0
|
|
20240913,115600,127776560,2450,2450,2450,2450,0
|
|
20240913,115500,127776560,2450,2440,2450,2440,221
|
|
20240913,115400,127235130,2440,2440,2440,2440,0
|
|
20240913,115300,127235130,2440,2440,2440,2440,10
|
|
20240913,115200,127210730,2450,2450,2450,2450,0
|
|
20240913,115100,127210730,2450,2450,2450,2450,112
|
|
20240913,115000,126936330,2450,2450,2450,2450,0
|
|
20240913,114900,126936330,2450,2450,2450,2450,1
|
|
20240913,114800,126933880,2450,2450,2450,2450,8
|
|
20240913,114700,126914280,2450,2450,2450,2450,1000
|
|
20240913,114600,124464280,2450,2445,2450,2445,220
|
|
20240913,114500,123926330,2440,2440,2440,2440,0
|
|
20240913,114400,123926330,2440,2440,2440,2440,100
|
|
20240913,114300,123682330,2445,2445,2445,2445,0
|
|
20240913,114200,123682330,2445,2445,2445,2445,1
|
|
20240913,114100,123679885,2445,2445,2445,2445,202
|
|
20240913,114000,123185995,2450,2450,2450,2450,220
|
|
20240913,113900,122646995,2445,2445,2445,2445,0
|
|
20240913,113800,122646995,2445,2445,2445,2445,0
|
|
20240913,113700,122646995,2445,2445,2445,2445,534
|
|
20240913,113600,121341365,2450,2450,2450,2450,3
|
|
20240913,113500,121334015,2450,2450,2450,2450,0
|
|
20240913,113400,121334015,2450,2450,2450,2450,0
|
|
20240913,113300,121334015,2450,2450,2450,2450,0
|
|
20240913,113200,121334015,2450,2450,2450,2450,1
|
|
20240913,113100,121331565,2445,2445,2445,2445,1948
|
|
20240913,113000,116568705,2445,2445,2445,2445,0
|
|
20240913,112900,116568705,2445,2445,2445,2445,0
|
|
20240913,112800,116568705,2445,2445,2445,2445,0
|
|
20240913,112700,116568705,2445,2445,2445,2445,0
|
|
20240913,112600,116568705,2445,2445,2445,2445,0
|
|
20240913,112500,116568705,2445,2445,2445,2445,0
|
|
20240913,112400,116568705,2445,2445,2445,2445,255
|
|
20240913,112300,115945230,2450,2445,2450,2445,1642
|
|
20240913,112200,111928220,2445,2445,2445,2445,0
|
|
20240913,112100,111928220,2445,2445,2445,2445,0
|
|
20240913,112000,111928220,2445,2445,2445,2445,0
|
|
20240913,111900,111928220,2445,2445,2445,2445,55
|
|
20240913,111800,111793745,2455,2455,2455,2455,0
|
|
20240913,111700,111793745,2455,2455,2455,2455,0
|
|
20240913,111600,111793745,2455,2455,2455,2455,360
|
|
20240913,111500,110909945,2445,2445,2445,2445,200
|
|
20240913,111400,110420945,2445,2445,2445,2445,100
|
|
20240913,111300,110176445,2455,2455,2455,2455,40
|
|
20240913,111200,110078245,2455,2455,2455,2455,0
|
|
20240913,111100,110078245,2455,2455,2455,2455,0
|
|
20240913,111000,110078245,2455,2455,2455,2455,2
|
|
20240913,110900,110073335,2455,2455,2455,2455,104
|
|
20240913,110800,109818015,2450,2450,2450,2450,0
|
|
20240913,110700,109818015,2450,2450,2450,2450,0
|
|
20240913,110600,109818015,2450,2445,2450,2445,215
|
|
20240913,110500,109292265,2445,2445,2445,2445,0
|
|
20240913,110400,109292265,2445,2445,2445,2445,0
|
|
20240913,110300,109292265,2445,2445,2445,2445,105
|
|
20240913,110200,109035540,2440,2440,2440,2440,0
|
|
20240913,110100,109035540,2440,2440,2440,2440,207
|
|
20240913,110000,108530460,2440,2440,2440,2440,0
|
|
20240913,105900,108530460,2440,2440,2440,2440,0
|
|
20240913,105800,108530460,2440,2440,2440,2440,0
|
|
20240913,105700,108530460,2440,2440,2440,2440,0
|
|
20240913,105600,108530460,2440,2440,2440,2440,0
|
|
20240913,105500,108530460,2440,2440,2440,2440,100
|
|
20240913,105400,108286460,2440,2440,2440,2440,0
|
|
20240913,105300,108286460,2440,2435,2440,2435,516
|
|
20240913,105200,107027475,2435,2435,2435,2435,0
|
|
20240913,105100,107027475,2435,2435,2435,2435,1347
|
|
20240913,105000,103747530,2440,2440,2440,2440,0
|
|
20240913,104900,103747530,2440,2440,2440,2440,0
|
|
20240913,104800,103747530,2440,2440,2440,2440,0
|
|
20240913,104700,103747530,2440,2440,2440,2440,0
|
|
20240913,104600,103747530,2440,2440,2440,2440,0
|
|
20240913,104500,103747530,2440,2440,2440,2440,0
|
|
20240913,104400,103747530,2440,2440,2440,2440,0
|
|
20240913,104300,103747530,2440,2445,2445,2440,5237
|
|
20240913,104200,90943890,2445,2445,2445,2445,100
|
|
20240913,104100,90699390,2445,2445,2445,2445,0
|
|
20240913,104000,90699390,2445,2445,2445,2445,0
|
|
20240913,103900,90699390,2445,2445,2445,2445,100
|
|
20240913,103800,90454890,2445,2445,2445,2445,10
|
|
20240913,103700,90430440,2445,2445,2445,2445,0
|
|
20240913,103600,90430440,2445,2445,2445,2445,0
|
|
20240913,103500,90430440,2445,2445,2445,2445,0
|
|
20240913,103400,90430440,2445,2445,2445,2445,0
|
|
20240913,103300,90430440,2445,2445,2445,2445,0
|
|
20240913,103200,90430440,2445,2445,2445,2445,0
|
|
20240913,103100,90430440,2445,2445,2445,2445,0
|
|
20240913,103000,90430440,2445,2445,2445,2445,0
|
|
20240913,102900,90430440,2445,2445,2445,2445,0
|
|
20240913,102800,90430440,2445,2445,2445,2445,180
|
|
20240913,102700,89990340,2450,2450,2450,2450,156
|
|
20240913,102600,89608140,2445,2445,2445,2445,2012
|
|
20240913,102500,84688800,2450,2450,2450,2450,0
|
|
20240913,102400,84688800,2450,2450,2450,2450,0
|
|
20240913,102300,84688800,2450,2450,2450,2450,190
|
|
20240913,102200,84223300,2445,2445,2445,2445,0
|
|
20240913,102100,84223300,2445,2445,2445,2445,200
|
|
20240913,102000,83734300,2450,2450,2450,2450,148
|
|
20240913,101900,83371700,2450,2450,2450,2450,0
|
|
20240913,101800,83371700,2450,2450,2450,2450,1569
|
|
20240913,101700,79527650,2455,2455,2455,2455,0
|
|
20240913,101600,79527650,2455,2455,2455,2455,2
|
|
20240913,101500,79522740,2455,2455,2455,2455,100
|
|
20240913,101400,79277240,2455,2455,2455,2455,708
|
|
20240913,101300,77539100,2455,2455,2455,2455,0
|
|
20240913,101200,77539100,2455,2455,2455,2455,0
|
|
20240913,101100,77539100,2455,2455,2455,2455,1
|
|
20240913,101000,77536645,2455,2455,2455,2455,55
|
|
20240913,100900,77401620,2450,2450,2450,2450,995
|
|
20240913,100800,74963870,2450,2450,2450,2450,0
|
|
20240913,100700,74963870,2450,2450,2450,2450,0
|
|
20240913,100600,74963870,2450,2450,2450,2450,0
|
|
20240913,100500,74963870,2450,2450,2450,2450,1
|
|
20240913,100400,74961420,2445,2445,2445,2445,55
|
|
20240913,100300,74826945,2450,2455,2455,2450,110
|
|
20240913,100200,74556945,2455,2455,2455,2455,0
|
|
20240913,100100,74556945,2455,2450,2455,2450,800
|
|
20240913,100000,72596940,2450,2450,2450,2450,156
|
|
20240913,095900,72214740,2445,2440,2445,2440,10521
|
|
20240913,095800,46491150,2435,2435,2435,2435,0
|
|
20240913,095700,46491150,2435,2435,2435,2435,0
|
|
20240913,095600,46491150,2435,2435,2435,2435,500
|
|
20240913,095500,45273650,2435,2435,2435,2435,50
|
|
20240913,095400,45151900,2435,2435,2435,2435,4
|
|
20240913,095300,45142160,2435,2435,2435,2435,0
|
|
20240913,095200,45142160,2435,2435,2435,2435,0
|
|
20240913,095100,45142160,2435,2435,2435,2435,0
|
|
20240913,095000,45142160,2435,2435,2435,2435,0
|
|
20240913,094900,45142160,2435,2435,2435,2435,0
|
|
20240913,094800,45142160,2435,2435,2435,2435,0
|
|
20240913,094700,45142160,2435,2435,2435,2435,0
|
|
20240913,094600,45142160,2435,2440,2440,2435,574
|
|
20240913,094500,43741850,2450,2450,2450,2450,0
|
|
20240913,094400,43741850,2450,2450,2450,2450,0
|
|
20240913,094300,43741850,2450,2450,2450,2450,0
|
|
20240913,094200,43741850,2450,2445,2450,2445,100
|
|
20240913,094100,43496855,2445,2445,2450,2445,320
|
|
20240913,094000,42713315,2445,2445,2445,2445,12
|
|
20240913,093900,42683975,2445,2445,2445,2445,41
|
|
20240913,093800,42583730,2450,2450,2450,2450,0
|
|
20240913,093700,42583730,2450,2450,2450,2450,1
|
|
20240913,093600,42581280,2445,2445,2445,2445,0
|
|
20240913,093500,42581280,2445,2445,2445,2445,961
|
|
20240913,093400,40231635,2445,2445,2445,2445,0
|
|
20240913,093300,40231635,2445,2445,2445,2445,50
|
|
20240913,093200,40109385,2445,2445,2445,2445,0
|
|
20240913,093100,40109385,2445,2445,2445,2445,100
|
|
20240913,093000,39864885,2440,2440,2440,2440,0
|
|
20240913,092900,39864885,2440,2440,2440,2440,3
|
|
20240913,092800,39857565,2440,2440,2440,2440,0
|
|
20240913,092700,39857565,2440,2440,2440,2440,0
|
|
20240913,092600,39857565,2440,2440,2440,2440,1
|
|
20240913,092500,39855125,2440,2440,2445,2440,2004
|
|
20240913,092400,34965350,2440,2440,2440,2440,0
|
|
20240913,092300,34965350,2440,2430,2440,2430,2000
|
|
20240913,092200,30085370,2425,2435,2435,2425,587
|
|
20240913,092100,28660110,2445,2435,2445,2435,2003
|
|
20240913,092000,23773450,2440,2440,2440,2440,1
|
|
20240913,091900,23771010,2440,2445,2445,2440,102
|
|
20240913,091800,23521630,2445,2445,2445,2445,97
|
|
20240913,091700,23284465,2440,2440,2445,2430,5054
|
|
20240913,091600,10993220,2440,2440,2440,2440,0
|
|
20240913,091500,10993220,2440,2440,2440,2440,0
|
|
20240913,091400,10993220,2440,2440,2440,2440,15
|
|
20240913,091300,10956620,2445,2445,2445,2445,1
|
|
20240913,091200,10954175,2445,2445,2445,2445,1
|
|
20240913,091100,10951730,2445,2445,2445,2445,0
|
|
20240913,091000,10951730,2445,2445,2445,2445,100
|
|
20240913,090900,10707230,2450,2450,2450,2450,50
|
|
20240913,090800,10584730,2450,2450,2450,2450,572
|
|
20240913,090700,9183330,2445,2445,2445,2445,500
|
|
20240913,090600,7960830,2445,2445,2445,2445,0
|
|
20240913,090500,7960830,2445,2445,2445,2445,780
|
|
20240913,090400,6053730,2445,2445,2445,2445,190
|
|
20240913,090300,5589180,2445,2445,2445,2440,34
|
|
20240913,090200,5506140,2445,2445,2445,2445,100
|
|
20240913,090100,5261640,2445,2445,2445,2445,1000
|
|
20240913,090000,2816640,2445,2445,2445,2445,1052
|