602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185900,61067685,2470,2470,2470,2470,1352
|
|
20240912,185800,61067685,2470,2470,2470,2470,0
|
|
20240912,185700,61067685,2470,2470,2470,2470,0
|
|
20240912,185600,61067685,2470,2470,2470,2470,0
|
|
20240912,185500,61067685,2470,2470,2470,2470,0
|
|
20240912,185400,61067685,2470,2470,2470,2470,0
|
|
20240912,185300,61067685,2470,2470,2470,2470,0
|
|
20240912,185200,61067685,2470,2470,2470,2470,0
|
|
20240912,185100,61067685,2470,2470,2470,2470,0
|
|
20240912,185000,61067685,2470,2470,2470,2470,0
|
|
20240912,184900,61067685,2470,2470,2470,2470,0
|
|
20240912,184800,61067685,2470,2470,2470,2470,0
|
|
20240912,184700,61067685,2470,2470,2470,2470,0
|
|
20240912,184600,61067685,2470,2470,2470,2470,0
|
|
20240912,184500,61067685,2470,2470,2470,2470,0
|
|
20240912,184400,61067685,2470,2470,2470,2470,0
|
|
20240912,184300,61067685,2470,2470,2470,2470,0
|
|
20240912,184200,61067685,2470,2470,2470,2470,0
|
|
20240912,184100,61067685,2470,2470,2470,2470,0
|
|
20240912,184000,61067685,2470,2470,2470,2470,0
|
|
20240912,183900,61067685,2470,2470,2470,2470,0
|
|
20240912,183800,61067685,2470,2470,2470,2470,0
|
|
20240912,183700,61067685,2470,2470,2470,2470,0
|
|
20240912,183600,61067685,2470,2470,2470,2470,0
|
|
20240912,183500,61067685,2470,2470,2470,2470,0
|
|
20240912,183400,61067685,2470,2470,2470,2470,0
|
|
20240912,183300,61067685,2470,2470,2470,2470,0
|
|
20240912,183200,61067685,2470,2470,2470,2470,0
|
|
20240912,183100,61067685,2470,2470,2470,2470,0
|
|
20240912,183000,61067685,2470,2470,2470,2470,0
|
|
20240912,182900,61067685,2470,2470,2470,2470,1352
|
|
20240912,182800,61067685,2470,2470,2470,2470,0
|
|
20240912,182700,61067685,2470,2470,2470,2470,0
|
|
20240912,182600,61067685,2470,2470,2470,2470,0
|
|
20240912,182500,61067685,2470,2470,2470,2470,0
|
|
20240912,182400,61067685,2470,2470,2470,2470,0
|
|
20240912,182300,61067685,2470,2470,2470,2470,0
|
|
20240912,182200,61067685,2470,2470,2470,2470,0
|
|
20240912,182100,61067685,2470,2470,2470,2470,0
|
|
20240912,182000,61067685,2470,2470,2470,2470,0
|
|
20240912,181900,61067685,2470,2470,2470,2470,0
|
|
20240912,181800,61067685,2470,2470,2470,2470,0
|
|
20240912,181700,61067685,2470,2470,2470,2470,0
|
|
20240912,181600,61067685,2470,2470,2470,2470,0
|
|
20240912,181500,61067685,2470,2470,2470,2470,0
|
|
20240912,181400,61067685,2470,2470,2470,2470,0
|
|
20240912,181300,61067685,2470,2470,2470,2470,0
|
|
20240912,181200,61067685,2470,2470,2470,2470,0
|
|
20240912,181100,61067685,2470,2470,2470,2470,0
|
|
20240912,181000,61067685,2470,2470,2470,2470,0
|
|
20240912,180900,61067685,2470,2470,2470,2470,0
|
|
20240912,180800,61067685,2470,2470,2470,2470,0
|
|
20240912,180700,61067685,2470,2470,2470,2470,0
|
|
20240912,180600,61067685,2470,2470,2470,2470,0
|
|
20240912,180500,61067685,2470,2470,2470,2470,0
|
|
20240912,180400,61067685,2470,2470,2470,2470,0
|
|
20240912,180300,61067685,2470,2470,2470,2470,0
|
|
20240912,180200,61067685,2470,2470,2470,2470,0
|
|
20240912,180100,61067685,2470,2470,2470,2470,0
|
|
20240912,180000,61067685,2470,2470,2470,2470,0
|
|
20240912,175900,61067685,2470,2470,2470,2470,1352
|
|
20240912,175800,61067685,2470,2470,2470,2470,0
|
|
20240912,175700,61067685,2470,2470,2470,2470,0
|
|
20240912,175600,61067685,2470,2470,2470,2470,0
|
|
20240912,175500,61067685,2470,2470,2470,2470,0
|
|
20240912,175400,61067685,2470,2470,2470,2470,0
|
|
20240912,175300,61067685,2470,2470,2470,2470,0
|
|
20240912,175200,61067685,2470,2470,2470,2470,0
|
|
20240912,175100,61067685,2470,2470,2470,2470,0
|
|
20240912,175000,61067685,2470,2470,2470,2470,0
|
|
20240912,174900,61067685,2470,2470,2470,2470,0
|
|
20240912,174800,61067685,2470,2470,2470,2470,0
|
|
20240912,174700,61067685,2470,2470,2470,2470,0
|
|
20240912,174600,61067685,2470,2470,2470,2470,0
|
|
20240912,174500,61067685,2470,2470,2470,2470,0
|
|
20240912,174400,61067685,2470,2470,2470,2470,0
|
|
20240912,174300,61067685,2470,2470,2470,2470,0
|
|
20240912,174200,61067685,2470,2470,2470,2470,0
|
|
20240912,174100,61067685,2470,2470,2470,2470,0
|
|
20240912,174000,61067685,2470,2470,2470,2470,0
|
|
20240912,173900,61067685,2470,2470,2470,2470,0
|
|
20240912,173800,61067685,2470,2470,2470,2470,0
|
|
20240912,173700,61067685,2470,2470,2470,2470,0
|
|
20240912,173600,61067685,2470,2470,2470,2470,0
|
|
20240912,173500,61067685,2470,2470,2470,2470,0
|
|
20240912,173400,61067685,2470,2470,2470,2470,0
|
|
20240912,173300,61067685,2470,2470,2470,2470,0
|
|
20240912,173200,61067685,2470,2470,2470,2470,0
|
|
20240912,173100,61067685,2470,2470,2470,2470,0
|
|
20240912,173000,61067685,2470,2470,2470,2470,0
|
|
20240912,172900,61067685,2470,2470,2470,2470,1352
|
|
20240912,172800,61067685,2470,2470,2470,2470,0
|
|
20240912,172700,61067685,2470,2470,2470,2470,0
|
|
20240912,172600,61067685,2470,2470,2470,2470,0
|
|
20240912,172500,61067685,2470,2470,2470,2470,0
|
|
20240912,172400,61067685,2470,2470,2470,2470,0
|
|
20240912,172300,61067685,2470,2470,2470,2470,0
|
|
20240912,172200,61067685,2470,2470,2470,2470,0
|
|
20240912,172100,61067685,2470,2470,2470,2470,0
|
|
20240912,172000,61067685,2470,2470,2470,2470,0
|
|
20240912,171900,61067685,2470,2470,2470,2470,0
|
|
20240912,171800,61067685,2470,2470,2470,2470,0
|
|
20240912,171700,61067685,2470,2470,2470,2470,0
|
|
20240912,171600,61067685,2470,2470,2470,2470,0
|
|
20240912,171500,61067685,2470,2470,2470,2470,0
|
|
20240912,171400,61067685,2470,2470,2470,2470,0
|
|
20240912,171300,61067685,2470,2470,2470,2470,0
|
|
20240912,171200,61067685,2470,2470,2470,2470,0
|
|
20240912,171100,61067685,2470,2470,2470,2470,0
|
|
20240912,171000,61067685,2470,2470,2470,2470,0
|
|
20240912,170900,61067685,2470,2470,2470,2470,0
|
|
20240912,170800,61067685,2470,2470,2470,2470,0
|
|
20240912,170700,61067685,2470,2470,2470,2470,0
|
|
20240912,170600,61067685,2470,2470,2470,2470,0
|
|
20240912,170500,61067685,2470,2470,2470,2470,0
|
|
20240912,170400,61067685,2470,2470,2470,2470,0
|
|
20240912,170300,61067685,2470,2470,2470,2470,0
|
|
20240912,170200,61067685,2470,2470,2470,2470,0
|
|
20240912,170100,61067685,2470,2470,2470,2470,0
|
|
20240912,170000,61067685,2470,2470,2470,2470,0
|
|
20240912,165900,61067685,2470,2470,2470,2470,1352
|
|
20240912,165800,61067685,2470,2470,2470,2470,0
|
|
20240912,165700,61067685,2470,2470,2470,2470,0
|
|
20240912,165600,61067685,2470,2470,2470,2470,0
|
|
20240912,165500,61067685,2470,2470,2470,2470,0
|
|
20240912,165400,61067685,2470,2470,2470,2470,0
|
|
20240912,165300,61067685,2470,2470,2470,2470,0
|
|
20240912,165200,61067685,2470,2470,2470,2470,0
|
|
20240912,165100,61067685,2470,2470,2470,2470,0
|
|
20240912,165000,61067685,2470,2470,2470,2470,0
|
|
20240912,164900,61067685,2470,2470,2470,2470,0
|
|
20240912,164800,61067685,2470,2470,2470,2470,0
|
|
20240912,164700,61067685,2470,2470,2470,2470,0
|
|
20240912,164600,61067685,2470,2470,2470,2470,0
|
|
20240912,164500,61067685,2470,2470,2470,2470,0
|
|
20240912,164400,61067685,2470,2470,2470,2470,0
|
|
20240912,164300,61067685,2470,2470,2470,2470,0
|
|
20240912,164200,61067685,2470,2470,2470,2470,0
|
|
20240912,164100,61067685,2470,2470,2470,2470,0
|
|
20240912,164000,61067685,2470,2470,2470,2470,0
|
|
20240912,163900,61067685,2470,2470,2470,2470,0
|
|
20240912,163800,61067685,2470,2470,2470,2470,0
|
|
20240912,163700,61067685,2470,2470,2470,2470,0
|
|
20240912,163600,61067685,2470,2470,2470,2470,0
|
|
20240912,163500,61067685,2470,2470,2470,2470,0
|
|
20240912,163400,61067685,2470,2470,2470,2470,0
|
|
20240912,163300,61067685,2470,2470,2470,2470,0
|
|
20240912,163200,61067685,2470,2470,2470,2470,0
|
|
20240912,163100,61067685,2470,2470,2470,2470,0
|
|
20240912,163000,61067685,2470,2470,2470,2470,0
|
|
20240912,162900,61067685,2470,2470,2470,2470,1352
|
|
20240912,162800,61067685,2470,2470,2470,2470,0
|
|
20240912,162700,61067685,2470,2470,2470,2470,0
|
|
20240912,162600,61067685,2470,2470,2470,2470,0
|
|
20240912,162500,61067685,2470,2470,2470,2470,0
|
|
20240912,162400,61067685,2470,2470,2470,2470,0
|
|
20240912,162300,61067685,2470,2470,2470,2470,0
|
|
20240912,162200,61067685,2470,2470,2470,2470,0
|
|
20240912,162100,61067685,2470,2470,2470,2470,0
|
|
20240912,162000,61067685,2470,2470,2470,2470,0
|
|
20240912,161900,61067685,2470,2470,2470,2470,0
|
|
20240912,161800,61067685,2470,2470,2470,2470,0
|
|
20240912,161700,61067685,2470,2470,2470,2470,0
|
|
20240912,161600,61067685,2470,2470,2470,2470,0
|
|
20240912,161500,61067685,2470,2470,2470,2470,0
|
|
20240912,161400,61067685,2470,2470,2470,2470,0
|
|
20240912,161300,61067685,2470,2470,2470,2470,0
|
|
20240912,161200,61067685,2470,2470,2470,2470,0
|
|
20240912,161100,61067685,2470,2470,2470,2470,0
|
|
20240912,161000,61067685,2470,2470,2470,2470,0
|
|
20240912,160900,61067685,2470,2470,2470,2470,0
|
|
20240912,160800,61067685,2470,2470,2470,2470,0
|
|
20240912,160700,61067685,2470,2470,2470,2470,0
|
|
20240912,160600,61067685,2470,2470,2470,2470,0
|
|
20240912,160500,61067685,2470,2470,2470,2470,0
|
|
20240912,160400,61067685,2470,2470,2470,2470,0
|
|
20240912,160300,61067685,2470,2470,2470,2470,0
|
|
20240912,160200,61067685,2470,2470,2470,2470,0
|
|
20240912,160100,61067685,2470,2470,2470,2470,0
|
|
20240912,160000,61067685,2470,2470,2470,2470,0
|
|
20240912,155900,61067685,2470,2470,2470,2470,1352
|
|
20240912,155800,61067685,2470,2470,2470,2470,0
|
|
20240912,155700,61067685,2470,2470,2470,2470,0
|
|
20240912,155600,61067685,2470,2470,2470,2470,0
|
|
20240912,155500,61067685,2470,2470,2470,2470,0
|
|
20240912,155400,61067685,2470,2470,2470,2470,0
|
|
20240912,155300,61067685,2470,2470,2470,2470,0
|
|
20240912,155200,61067685,2470,2470,2470,2470,0
|
|
20240912,155100,61067685,2470,2470,2470,2470,0
|
|
20240912,155000,61067685,2470,2470,2470,2470,0
|
|
20240912,154900,61067685,2470,2470,2470,2470,0
|
|
20240912,154800,61067685,2470,2470,2470,2470,0
|
|
20240912,154700,61067685,2470,2470,2470,2470,0
|
|
20240912,154600,61067685,2470,2470,2470,2470,0
|
|
20240912,154500,61067685,2470,2470,2470,2470,0
|
|
20240912,154400,61067685,2470,2470,2470,2470,0
|
|
20240912,154300,61067685,2470,2470,2470,2470,0
|
|
20240912,154200,61067685,2470,2470,2470,2470,0
|
|
20240912,154100,61067685,2470,2470,2470,2470,0
|
|
20240912,154000,61067685,2470,2470,2470,2470,0
|
|
20240912,153900,61067685,2470,2470,2470,2470,0
|
|
20240912,153800,61067685,2470,2470,2470,2470,0
|
|
20240912,153700,61067685,2470,2470,2470,2470,0
|
|
20240912,153600,61067685,2470,2470,2470,2470,0
|
|
20240912,153500,61067685,2470,2470,2470,2470,0
|
|
20240912,153400,61067685,2470,2470,2470,2470,0
|
|
20240912,153300,61067685,2470,2470,2470,2470,0
|
|
20240912,153200,61067685,2470,2470,2470,2470,0
|
|
20240912,153100,61067685,2470,2470,2470,2470,0
|
|
20240912,153000,61067685,2470,2470,2470,2470,1352
|
|
20240912,152900,57728245,2440,2440,2440,2440,0
|
|
20240912,152800,57728245,2440,2440,2440,2440,0
|
|
20240912,152700,57728245,2440,2440,2440,2440,0
|
|
20240912,152600,57728245,2440,2440,2440,2440,0
|
|
20240912,152500,57728245,2440,2440,2440,2440,0
|
|
20240912,152400,57728245,2440,2440,2440,2440,0
|
|
20240912,152300,57728245,2440,2440,2440,2440,0
|
|
20240912,152200,57728245,2440,2440,2440,2440,0
|
|
20240912,152100,57728245,2440,2440,2440,2440,0
|
|
20240912,152000,57728245,2440,2440,2440,2440,0
|
|
20240912,151900,57728245,2440,2445,2445,2440,43
|
|
20240912,151800,57623270,2445,2445,2445,2445,0
|
|
20240912,151700,57623270,2445,2445,2445,2445,0
|
|
20240912,151600,57623270,2445,2445,2445,2445,1
|
|
20240912,151500,57620825,2440,2440,2440,2440,0
|
|
20240912,151400,57620825,2440,2440,2440,2440,0
|
|
20240912,151300,57620825,2440,2440,2440,2440,41
|
|
20240912,151200,57520785,2440,2440,2440,2440,0
|
|
20240912,151100,57520785,2440,2440,2440,2440,5
|
|
20240912,151000,57508585,2435,2435,2435,2435,0
|
|
20240912,150900,57508585,2435,2435,2435,2435,1
|
|
20240912,150800,57506150,2440,2440,2440,2440,0
|
|
20240912,150700,57506150,2440,2440,2440,2440,0
|
|
20240912,150600,57506150,2440,2440,2440,2440,0
|
|
20240912,150500,57506150,2440,2440,2440,2440,8
|
|
20240912,150400,57486630,2435,2435,2435,2435,0
|
|
20240912,150300,57486630,2435,2440,2455,2435,1090
|
|
20240912,150200,54820030,2440,2440,2440,2440,0
|
|
20240912,150100,54820030,2440,2440,2440,2440,1
|
|
20240912,150000,54817590,2440,2440,2440,2440,0
|
|
20240912,145900,54817590,2440,2440,2440,2440,0
|
|
20240912,145800,54817590,2440,2440,2440,2440,0
|
|
20240912,145700,54817590,2440,2440,2440,2440,0
|
|
20240912,145600,54817590,2440,2440,2440,2440,0
|
|
20240912,145500,54817590,2440,2440,2440,2440,0
|
|
20240912,145400,54817590,2440,2440,2440,2440,0
|
|
20240912,145300,54817590,2440,2440,2440,2440,0
|
|
20240912,145200,54817590,2440,2440,2440,2440,0
|
|
20240912,145100,54817590,2440,2440,2440,2440,0
|
|
20240912,145000,54817590,2440,2440,2440,2440,0
|
|
20240912,144900,54817590,2440,2440,2440,2440,0
|
|
20240912,144800,54817590,2440,2440,2440,2440,0
|
|
20240912,144700,54817590,2440,2440,2440,2440,0
|
|
20240912,144600,54817590,2440,2440,2440,2440,0
|
|
20240912,144500,54817590,2440,2440,2440,2440,15
|
|
20240912,144400,54780990,2440,2440,2440,2440,0
|
|
20240912,144300,54780990,2440,2440,2440,2440,0
|
|
20240912,144200,54780990,2440,2440,2440,2440,4
|
|
20240912,144100,54771230,2440,2440,2440,2440,30
|
|
20240912,144000,54698030,2440,2440,2440,2440,500
|
|
20240912,143900,53478030,2445,2445,2445,2445,0
|
|
20240912,143800,53478030,2445,2445,2445,2445,0
|
|
20240912,143700,53478030,2445,2445,2445,2445,0
|
|
20240912,143600,53478030,2445,2445,2445,2445,8
|
|
20240912,143500,53458470,2445,2445,2445,2445,40
|
|
20240912,143400,53360670,2440,2440,2440,2440,0
|
|
20240912,143300,53360670,2440,2440,2440,2440,0
|
|
20240912,143200,53360670,2440,2440,2440,2440,0
|
|
20240912,143100,53360670,2440,2440,2440,2440,0
|
|
20240912,143000,53360670,2440,2440,2440,2440,100
|
|
20240912,142900,53116670,2445,2445,2445,2445,0
|
|
20240912,142800,53116670,2445,2445,2445,2445,0
|
|
20240912,142700,53116670,2445,2445,2445,2445,0
|
|
20240912,142600,53116670,2445,2445,2445,2445,0
|
|
20240912,142500,53116670,2445,2445,2445,2445,0
|
|
20240912,142400,53116670,2445,2445,2445,2445,0
|
|
20240912,142300,53116670,2445,2445,2445,2445,0
|
|
20240912,142200,53116670,2445,2445,2445,2445,0
|
|
20240912,142100,53116670,2445,2445,2445,2445,0
|
|
20240912,142000,53116670,2445,2445,2445,2445,0
|
|
20240912,141900,53116670,2445,2445,2445,2445,0
|
|
20240912,141800,53116670,2445,2445,2445,2445,0
|
|
20240912,141700,53116670,2445,2445,2445,2445,0
|
|
20240912,141600,53116670,2445,2445,2445,2445,0
|
|
20240912,141500,53116670,2445,2445,2445,2445,0
|
|
20240912,141400,53116670,2445,2445,2445,2445,68
|
|
20240912,141300,52950410,2440,2440,2440,2440,0
|
|
20240912,141200,52950410,2440,2440,2440,2440,32
|
|
20240912,141100,52872330,2440,2440,2440,2440,0
|
|
20240912,141000,52872330,2440,2440,2440,2440,0
|
|
20240912,140900,52872330,2440,2440,2440,2440,0
|
|
20240912,140800,52872330,2440,2440,2440,2440,0
|
|
20240912,140700,52872330,2440,2440,2440,2440,90
|
|
20240912,140600,52652730,2435,2435,2435,2435,0
|
|
20240912,140500,52652730,2435,2435,2435,2435,0
|
|
20240912,140400,52652730,2435,2435,2435,2435,50
|
|
20240912,140300,52530980,2435,2435,2435,2435,0
|
|
20240912,140200,52530980,2435,2435,2435,2435,0
|
|
20240912,140100,52530980,2435,2435,2435,2435,0
|
|
20240912,140000,52530980,2435,2445,2445,2435,12
|
|
20240912,135900,52501740,2450,2450,2450,2450,0
|
|
20240912,135800,52501740,2450,2450,2450,2450,0
|
|
20240912,135700,52501740,2450,2450,2450,2450,0
|
|
20240912,135600,52501740,2450,2450,2450,2450,0
|
|
20240912,135500,52501740,2450,2450,2450,2450,0
|
|
20240912,135400,52501740,2450,2450,2450,2450,0
|
|
20240912,135300,52501740,2450,2450,2450,2450,0
|
|
20240912,135200,52501740,2450,2450,2450,2450,2
|
|
20240912,135100,52496840,2450,2440,2450,2440,4
|
|
20240912,135000,52487050,2435,2435,2435,2435,0
|
|
20240912,134900,52487050,2435,2435,2435,2435,0
|
|
20240912,134800,52487050,2435,2435,2435,2435,0
|
|
20240912,134700,52487050,2435,2435,2435,2435,0
|
|
20240912,134600,52487050,2435,2435,2435,2435,0
|
|
20240912,134500,52487050,2435,2435,2435,2435,0
|
|
20240912,134400,52487050,2435,2435,2435,2435,0
|
|
20240912,134300,52487050,2435,2435,2435,2435,0
|
|
20240912,134200,52487050,2435,2435,2435,2435,0
|
|
20240912,134100,52487050,2435,2435,2435,2435,0
|
|
20240912,134000,52487050,2435,2435,2435,2435,0
|
|
20240912,133900,52487050,2435,2435,2435,2435,0
|
|
20240912,133800,52487050,2435,2435,2435,2435,0
|
|
20240912,133700,52487050,2435,2440,2440,2435,275
|
|
20240912,133600,51817340,2460,2445,2460,2445,100
|
|
20240912,133500,51571710,2440,2440,2440,2440,0
|
|
20240912,133400,51571710,2440,2440,2440,2440,0
|
|
20240912,133300,51571710,2440,2440,2440,2440,0
|
|
20240912,133200,51571710,2440,2440,2440,2440,1
|
|
20240912,133100,51569270,2440,2440,2440,2440,19
|
|
20240912,133000,51522910,2455,2455,2455,2455,0
|
|
20240912,132900,51522910,2455,2450,2455,2450,10
|
|
20240912,132800,51498365,2455,2455,2455,2455,0
|
|
20240912,132700,51498365,2455,2445,2455,2445,100
|
|
20240912,132600,51253275,2440,2440,2440,2440,0
|
|
20240912,132500,51253275,2440,2440,2440,2440,0
|
|
20240912,132400,51253275,2440,2435,2440,2435,950
|
|
20240912,132300,48935285,2435,2430,2435,2430,1089
|
|
20240912,132200,46283960,2430,2430,2430,2430,5
|
|
20240912,132100,46271810,2425,2425,2425,2425,0
|
|
20240912,132000,46271810,2425,2425,2425,2425,0
|
|
20240912,131900,46271810,2425,2425,2425,2425,0
|
|
20240912,131800,46271810,2425,2425,2425,2425,0
|
|
20240912,131700,46271810,2425,2425,2425,2425,25
|
|
20240912,131600,46211185,2425,2425,2425,2425,0
|
|
20240912,131500,46211185,2425,2425,2425,2425,0
|
|
20240912,131400,46211185,2425,2425,2425,2425,1
|
|
20240912,131300,46208760,2425,2425,2425,2425,0
|
|
20240912,131200,46208760,2425,2425,2425,2425,0
|
|
20240912,131100,46208760,2425,2425,2425,2425,0
|
|
20240912,131000,46208760,2425,2425,2425,2425,0
|
|
20240912,130900,46208760,2425,2425,2425,2425,0
|
|
20240912,130800,46208760,2425,2425,2425,2425,0
|
|
20240912,130700,46208760,2425,2425,2425,2425,0
|
|
20240912,130600,46208760,2425,2425,2425,2425,0
|
|
20240912,130500,46208760,2425,2425,2425,2425,0
|
|
20240912,130400,46208760,2425,2425,2425,2425,0
|
|
20240912,130300,46208760,2425,2425,2425,2425,0
|
|
20240912,130200,46208760,2425,2425,2425,2425,0
|
|
20240912,130100,46208760,2425,2425,2425,2425,2
|
|
20240912,130000,46203910,2425,2425,2425,2425,2
|
|
20240912,125900,46199060,2420,2420,2420,2420,58
|
|
20240912,125800,46058700,2430,2430,2430,2430,0
|
|
20240912,125700,46058700,2430,2415,2430,2415,154
|
|
20240912,125600,45685680,2415,2415,2415,2415,4
|
|
20240912,125500,45676020,2415,2415,2415,2415,0
|
|
20240912,125400,45676020,2415,2415,2415,2415,57
|
|
20240912,125300,45538365,2415,2415,2415,2415,0
|
|
20240912,125200,45538365,2415,2415,2415,2415,0
|
|
20240912,125100,45538365,2415,2415,2415,2415,57
|
|
20240912,125000,45400710,2415,2415,2415,2415,0
|
|
20240912,124900,45400710,2415,2415,2415,2415,57
|
|
20240912,124800,45263055,2415,2415,2415,2415,0
|
|
20240912,124700,45263055,2415,2415,2415,2415,0
|
|
20240912,124600,45263055,2415,2415,2415,2415,57
|
|
20240912,124500,45125400,2415,2415,2415,2415,0
|
|
20240912,124400,45125400,2415,2415,2415,2415,57
|
|
20240912,124300,44987745,2415,2415,2415,2415,0
|
|
20240912,124200,44987745,2415,2415,2415,2415,58
|
|
20240912,124100,44847675,2415,2415,2415,2415,0
|
|
20240912,124000,44847675,2415,2415,2415,2415,33
|
|
20240912,123900,44767980,2415,2415,2415,2410,75
|
|
20240912,123800,44587140,2415,2415,2415,2415,0
|
|
20240912,123700,44587140,2415,2415,2415,2415,7
|
|
20240912,123600,44570235,2415,2415,2415,2415,0
|
|
20240912,123500,44570235,2415,2415,2415,2415,0
|
|
20240912,123400,44570235,2415,2415,2415,2415,57
|
|
20240912,123300,44432580,2415,2415,2415,2415,0
|
|
20240912,123200,44432580,2415,2410,2415,2410,124
|
|
20240912,123100,44133405,2410,2410,2410,2410,0
|
|
20240912,123000,44133405,2410,2410,2410,2410,57
|
|
20240912,122900,43996035,2410,2410,2410,2410,0
|
|
20240912,122800,43996035,2410,2410,2410,2410,0
|
|
20240912,122700,43996035,2410,2410,2410,2410,57
|
|
20240912,122600,43858665,2410,2410,2410,2410,0
|
|
20240912,122500,43858665,2410,2410,2410,2410,57
|
|
20240912,122400,43721295,2415,2415,2415,2415,0
|
|
20240912,122300,43721295,2415,2415,2415,2415,0
|
|
20240912,122200,43721295,2415,2415,2415,2415,0
|
|
20240912,122100,43721295,2415,2415,2430,2415,58
|
|
20240912,122000,43580605,2410,2415,2415,2410,108
|
|
20240912,121900,43320075,2420,2420,2420,2420,0
|
|
20240912,121800,43320075,2420,2420,2420,2420,0
|
|
20240912,121700,43320075,2420,2420,2420,2420,0
|
|
20240912,121600,43320075,2420,2420,2420,2420,41
|
|
20240912,121500,43220855,2410,2410,2410,2410,76
|
|
20240912,121400,43037695,2410,2410,2410,2410,0
|
|
20240912,121300,43037695,2410,2410,2410,2410,57
|
|
20240912,121200,42900325,2415,2415,2415,2415,0
|
|
20240912,121100,42900325,2415,2415,2415,2415,37
|
|
20240912,121000,42810970,2410,2410,2410,2410,57
|
|
20240912,120900,42673600,2410,2410,2410,2410,0
|
|
20240912,120800,42673600,2410,2410,2410,2410,57
|
|
20240912,120700,42536230,2410,2410,2410,2410,0
|
|
20240912,120600,42536230,2410,2410,2410,2410,0
|
|
20240912,120500,42536230,2410,2410,2410,2410,57
|
|
20240912,120400,42398860,2415,2415,2415,2415,0
|
|
20240912,120300,42398860,2415,2425,2425,2415,2279
|
|
20240912,120200,36872295,2425,2425,2425,2425,0
|
|
20240912,120100,36872295,2425,2430,2430,2425,186
|
|
20240912,120000,36421235,2425,2425,2425,2425,0
|
|
20240912,115900,36421235,2425,2425,2425,2425,0
|
|
20240912,115800,36421235,2425,2425,2425,2425,57
|
|
20240912,115700,36283010,2425,2425,2425,2425,0
|
|
20240912,115600,36283010,2425,2425,2425,2425,57
|
|
20240912,115500,36144785,2425,2425,2425,2425,0
|
|
20240912,115400,36144785,2425,2425,2425,2425,0
|
|
20240912,115300,36144785,2425,2425,2425,2425,57
|
|
20240912,115200,36006560,2425,2425,2425,2425,0
|
|
20240912,115100,36006560,2425,2425,2425,2425,57
|
|
20240912,115000,35868335,2425,2425,2425,2425,0
|
|
20240912,114900,35868335,2425,2415,2425,2415,876
|
|
20240912,114800,33745080,2415,2415,2415,2415,0
|
|
20240912,114700,33745080,2415,2415,2415,2415,0
|
|
20240912,114600,33745080,2415,2415,2415,2415,57
|
|
20240912,114500,33607425,2415,2415,2415,2415,0
|
|
20240912,114400,33607425,2415,2415,2415,2415,57
|
|
20240912,114300,33469770,2415,2415,2415,2415,0
|
|
20240912,114200,33469770,2415,2415,2415,2415,0
|
|
20240912,114100,33469770,2415,2420,2420,2415,156
|
|
20240912,114000,33092535,2415,2415,2415,2415,0
|
|
20240912,113900,33092535,2415,2415,2415,2415,57
|
|
20240912,113800,32954880,2415,2415,2415,2415,0
|
|
20240912,113700,32954880,2415,2415,2415,2415,17
|
|
20240912,113600,32913825,2410,2410,2410,2410,57
|
|
20240912,113500,32776455,2415,2415,2415,2415,5
|
|
20240912,113400,32764380,2410,2410,2410,2410,57
|
|
20240912,113300,32627010,2410,2410,2410,2410,0
|
|
20240912,113200,32627010,2410,2410,2410,2410,57
|
|
20240912,113100,32489640,2415,2415,2415,2415,5
|
|
20240912,113000,32477565,2410,2410,2410,2410,0
|
|
20240912,112900,32477565,2410,2410,2410,2410,57
|
|
20240912,112800,32340195,2410,2410,2410,2410,0
|
|
20240912,112700,32340195,2410,2410,2410,2410,64
|
|
20240912,112600,32185955,2410,2410,2410,2410,0
|
|
20240912,112500,32185955,2410,2415,2415,2410,250
|
|
20240912,112400,31583205,2410,2410,2410,2410,57
|
|
20240912,112300,31445835,2410,2410,2410,2410,0
|
|
20240912,112200,31445835,2410,2410,2410,2410,57
|
|
20240912,112100,31308465,2410,2410,2410,2410,0
|
|
20240912,112000,31308465,2410,2410,2410,2410,57
|
|
20240912,111900,31171095,2410,2410,2410,2410,0
|
|
20240912,111800,31171095,2410,2410,2410,2410,0
|
|
20240912,111700,31171095,2410,2410,2410,2410,57
|
|
20240912,111600,31033725,2420,2420,2420,2420,0
|
|
20240912,111500,31033725,2420,2420,2420,2420,0
|
|
20240912,111400,31033725,2420,2420,2420,2420,2
|
|
20240912,111300,31028885,2415,2415,2415,2415,0
|
|
20240912,111200,31028885,2415,2415,2415,2415,57
|
|
20240912,111100,30891230,2415,2415,2415,2415,0
|
|
20240912,111000,30891230,2415,2415,2415,2410,87
|
|
20240912,110900,30681410,2415,2415,2415,2415,30
|
|
20240912,110800,30608960,2415,2415,2415,2415,5
|
|
20240912,110700,30596885,2410,2410,2410,2410,57
|
|
20240912,110600,30459515,2410,2410,2410,2410,0
|
|
20240912,110500,30459515,2410,2410,2410,2410,57
|
|
20240912,110400,30322145,2410,2410,2410,2410,0
|
|
20240912,110300,30322145,2410,2410,2410,2410,0
|
|
20240912,110200,30322145,2410,2410,2410,2410,0
|
|
20240912,110100,30322145,2410,2410,2410,2410,0
|
|
20240912,110000,30322145,2410,2410,2420,2410,2157
|
|
20240912,105900,25103080,2405,2405,2405,2405,0
|
|
20240912,105800,25103080,2405,2405,2405,2405,61
|
|
20240912,105700,24956375,2405,2405,2405,2405,0
|
|
20240912,105600,24956375,2405,2405,2405,2405,39
|
|
20240912,105500,24862580,2405,2405,2405,2405,100
|
|
20240912,105400,24622080,2410,2410,2410,2410,0
|
|
20240912,105300,24622080,2410,2410,2410,2410,28
|
|
20240912,105200,24554600,2410,2410,2410,2410,0
|
|
20240912,105100,24554600,2410,2410,2410,2410,57
|
|
20240912,105000,24417230,2410,2410,2410,2410,0
|
|
20240912,104900,24417230,2410,2410,2410,2410,0
|
|
20240912,104800,24417230,2410,2410,2410,2410,57
|
|
20240912,104700,24279860,2415,2415,2415,2415,0
|
|
20240912,104600,24279860,2415,2410,2415,2410,71
|
|
20240912,104500,24108680,2410,2410,2410,2410,0
|
|
20240912,104400,24108680,2410,2410,2410,2410,0
|
|
20240912,104300,24108680,2410,2410,2410,2410,57
|
|
20240912,104200,23971310,2410,2410,2410,2410,101
|
|
20240912,104100,23727900,2410,2410,2410,2410,0
|
|
20240912,104000,23727900,2410,2410,2410,2410,309
|
|
20240912,103900,22983210,2410,2410,2410,2410,58
|
|
20240912,103800,22843430,2410,2410,2410,2410,58
|
|
20240912,103700,22703650,2410,2410,2410,2410,0
|
|
20240912,103600,22703650,2410,2410,2410,2410,0
|
|
20240912,103500,22703650,2410,2410,2410,2410,0
|
|
20240912,103400,22703650,2410,2405,2410,2405,78
|
|
20240912,103300,22515770,2410,2410,2410,2410,58
|
|
20240912,103200,22375990,2405,2405,2405,2405,39
|
|
20240912,103100,22282195,2405,2405,2405,2405,2
|
|
20240912,103000,22277385,2415,2415,2415,2415,0
|
|
20240912,102900,22277385,2415,2410,2420,2410,101
|
|
20240912,102800,22033565,2410,2410,2410,2410,58
|
|
20240912,102700,21893785,2410,2410,2410,2410,0
|
|
20240912,102600,21893785,2410,2410,2410,2410,58
|
|
20240912,102500,21754005,2405,2405,2405,2405,67
|
|
20240912,102400,21592870,2405,2405,2405,2405,97
|
|
20240912,102300,21359585,2400,2400,2400,2400,100
|
|
20240912,102200,21119585,2400,2405,2405,2400,102
|
|
20240912,102100,20874500,2405,2405,2405,2405,59
|
|
20240912,102000,20732605,2400,2400,2400,2400,0
|
|
20240912,101900,20732605,2400,2400,2400,2400,199
|
|
20240912,101800,20255005,2405,2415,2415,2405,850
|
|
20240912,101700,18205755,2415,2415,2415,2415,57
|
|
20240912,101600,18068100,2415,2415,2415,2415,0
|
|
20240912,101500,18068100,2415,2415,2415,2415,50
|
|
20240912,101400,17947350,2415,2415,2415,2415,72
|
|
20240912,101300,17773470,2420,2420,2420,2420,0
|
|
20240912,101200,17773470,2420,2420,2420,2420,3
|
|
20240912,101100,17766210,2425,2425,2425,2425,12
|
|
20240912,101000,17737110,2420,2420,2420,2420,0
|
|
20240912,100900,17737110,2420,2420,2420,2420,0
|
|
20240912,100800,17737110,2420,2420,2420,2420,11
|
|
20240912,100700,17710490,2415,2415,2415,2415,57
|
|
20240912,100600,17572835,2415,2415,2415,2415,20
|
|
20240912,100500,17524535,2415,2420,2420,2415,164
|
|
20240912,100400,17128225,2425,2425,2425,2425,86
|
|
20240912,100300,16919675,2430,2430,2430,2430,41
|
|
20240912,100200,16820045,2430,2430,2430,2430,1
|
|
20240912,100100,16817615,2430,2435,2440,2430,380
|
|
20240912,100000,15892570,2435,2435,2435,2430,63
|
|
20240912,095900,15739450,2435,2435,2435,2435,1
|
|
20240912,095800,15737015,2435,2435,2435,2435,5
|
|
20240912,095700,15724840,2435,2435,2435,2435,0
|
|
20240912,095600,15724840,2435,2440,2440,2435,8
|
|
20240912,095500,15705340,2435,2435,2435,2435,57
|
|
20240912,095400,15566545,2440,2440,2440,2440,0
|
|
20240912,095300,15566545,2440,2440,2440,2440,50
|
|
20240912,095200,15444545,2440,2435,2455,2435,202
|
|
20240912,095100,14950610,2435,2435,2435,2435,0
|
|
20240912,095000,14950610,2435,2435,2435,2435,247
|
|
20240912,094900,14349165,2430,2430,2430,2430,0
|
|
20240912,094800,14349165,2430,2430,2430,2430,57
|
|
20240912,094700,14210655,2430,2430,2430,2430,0
|
|
20240912,094600,14210655,2430,2430,2430,2430,0
|
|
20240912,094500,14210655,2430,2430,2430,2430,217
|
|
20240912,094400,13683345,2435,2435,2435,2435,0
|
|
20240912,094300,13683345,2435,2435,2435,2435,7
|
|
20240912,094200,13666300,2435,2435,2435,2435,0
|
|
20240912,094100,13666300,2435,2435,2435,2435,57
|
|
20240912,094000,13527505,2435,2435,2435,2435,0
|
|
20240912,093900,13527505,2435,2435,2435,2435,0
|
|
20240912,093800,13527505,2435,2440,2440,2435,191
|
|
20240912,093700,13061760,2440,2440,2440,2440,0
|
|
20240912,093600,13061760,2440,2435,2440,2435,59
|
|
20240912,093500,12918085,2440,2440,2440,2440,1
|
|
20240912,093400,12915645,2435,2435,2435,2435,0
|
|
20240912,093300,12915645,2435,2440,2440,2435,102
|
|
20240912,093200,12667050,2440,2440,2440,2440,19
|
|
20240912,093100,12620690,2440,2440,2440,2435,117
|
|
20240912,093000,12335780,2440,2440,2440,2440,14
|
|
20240912,092900,12301620,2435,2435,2435,2435,0
|
|
20240912,092800,12301620,2435,2435,2435,2435,57
|
|
20240912,092700,12162825,2435,2435,2435,2435,2
|
|
20240912,092600,12157955,2435,2435,2435,2435,57
|
|
20240912,092500,12019160,2440,2440,2440,2440,6
|
|
20240912,092400,12004520,2440,2440,2440,2440,0
|
|
20240912,092300,12004520,2440,2440,2440,2440,0
|
|
20240912,092200,12004520,2440,2440,2440,2440,0
|
|
20240912,092100,12004520,2440,2440,2440,2435,261
|
|
20240912,092000,11367965,2440,2440,2440,2440,41
|
|
20240912,091900,11267925,2440,2440,2440,2440,349
|
|
20240912,091800,10416365,2450,2450,2450,2450,44
|
|
20240912,091700,10308565,2440,2440,2440,2440,57
|
|
20240912,091600,10169485,2455,2440,2455,2440,290
|
|
20240912,091500,9458270,2430,2430,2430,2430,1000
|
|
20240912,091400,7028270,2430,2435,2435,2430,1214
|
|
20240912,091300,4073240,2435,2435,2435,2435,0
|
|
20240912,091200,4073240,2435,2430,2435,2430,77
|
|
20240912,091100,3886030,2435,2435,2435,2430,215
|
|
20240912,091000,3363505,2435,2425,2435,2425,183
|
|
20240912,090900,2919295,2430,2430,2430,2430,0
|
|
20240912,090800,2919295,2430,2430,2435,2430,170
|
|
20240912,090700,2505695,2425,2425,2425,2425,126
|
|
20240912,090600,2200145,2420,2415,2420,2415,78
|
|
20240912,090500,2011670,2410,2410,2410,2410,100
|
|
20240912,090400,1770670,2400,2415,2415,2400,238
|
|
20240912,090300,1197885,2410,2405,2410,2405,79
|
|
20240912,090200,1007885,2400,2400,2400,2400,0
|
|
20240912,090100,1007885,2400,2405,2405,2400,370
|
|
20240912,090000,119860,2400,2395,2400,2395,50
|