603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190000,129391475,2445,2445,2445,2445,231
|
|
20240926,185900,129391475,2445,2445,2445,2445,0
|
|
20240926,185800,129391475,2445,2445,2445,2445,0
|
|
20240926,185700,129391475,2445,2445,2445,2445,0
|
|
20240926,185600,129391475,2445,2445,2445,2445,0
|
|
20240926,185500,129391475,2445,2445,2445,2445,0
|
|
20240926,185400,129391475,2445,2445,2445,2445,0
|
|
20240926,185300,129391475,2445,2445,2445,2445,0
|
|
20240926,185200,129391475,2445,2445,2445,2445,0
|
|
20240926,185100,129391475,2445,2445,2445,2445,0
|
|
20240926,185000,129391475,2445,2445,2445,2445,0
|
|
20240926,184900,129391475,2445,2445,2445,2445,0
|
|
20240926,184800,129391475,2445,2445,2445,2445,0
|
|
20240926,184700,129391475,2445,2445,2445,2445,0
|
|
20240926,184600,129391475,2445,2445,2445,2445,0
|
|
20240926,184500,129391475,2445,2445,2445,2445,0
|
|
20240926,184400,129391475,2445,2445,2445,2445,0
|
|
20240926,184300,129391475,2445,2445,2445,2445,0
|
|
20240926,184200,129391475,2445,2445,2445,2445,0
|
|
20240926,184100,129391475,2445,2445,2445,2445,0
|
|
20240926,184000,129391475,2445,2445,2445,2445,0
|
|
20240926,183900,129391475,2445,2445,2445,2445,0
|
|
20240926,183800,129391475,2445,2445,2445,2445,0
|
|
20240926,183700,129391475,2445,2445,2445,2445,0
|
|
20240926,183600,129391475,2445,2445,2445,2445,0
|
|
20240926,183500,129391475,2445,2445,2445,2445,0
|
|
20240926,183400,129391475,2445,2445,2445,2445,0
|
|
20240926,183300,129391475,2445,2445,2445,2445,0
|
|
20240926,183200,129391475,2445,2445,2445,2445,0
|
|
20240926,183100,129391475,2445,2445,2445,2445,0
|
|
20240926,183000,129391475,2445,2445,2445,2445,231
|
|
20240926,182900,129391475,2445,2445,2445,2445,0
|
|
20240926,182800,129391475,2445,2445,2445,2445,0
|
|
20240926,182700,129391475,2445,2445,2445,2445,0
|
|
20240926,182600,129391475,2445,2445,2445,2445,0
|
|
20240926,182500,129391475,2445,2445,2445,2445,0
|
|
20240926,182400,129391475,2445,2445,2445,2445,0
|
|
20240926,182300,129391475,2445,2445,2445,2445,0
|
|
20240926,182200,129391475,2445,2445,2445,2445,0
|
|
20240926,182100,129391475,2445,2445,2445,2445,0
|
|
20240926,182000,129391475,2445,2445,2445,2445,0
|
|
20240926,181900,129391475,2445,2445,2445,2445,0
|
|
20240926,181800,129391475,2445,2445,2445,2445,0
|
|
20240926,181700,129391475,2445,2445,2445,2445,0
|
|
20240926,181600,129391475,2445,2445,2445,2445,0
|
|
20240926,181500,129391475,2445,2445,2445,2445,0
|
|
20240926,181400,129391475,2445,2445,2445,2445,0
|
|
20240926,181300,129391475,2445,2445,2445,2445,0
|
|
20240926,181200,129391475,2445,2445,2445,2445,0
|
|
20240926,181100,129391475,2445,2445,2445,2445,0
|
|
20240926,181000,129391475,2445,2445,2445,2445,0
|
|
20240926,180900,129391475,2445,2445,2445,2445,0
|
|
20240926,180800,129391475,2445,2445,2445,2445,0
|
|
20240926,180700,129391475,2445,2445,2445,2445,0
|
|
20240926,180600,129391475,2445,2445,2445,2445,0
|
|
20240926,180500,129391475,2445,2445,2445,2445,0
|
|
20240926,180400,129391475,2445,2445,2445,2445,0
|
|
20240926,180300,129391475,2445,2445,2445,2445,0
|
|
20240926,180200,129391475,2445,2445,2445,2445,0
|
|
20240926,180100,129391475,2445,2445,2445,2445,0
|
|
20240926,180000,129391475,2445,2445,2445,2445,231
|
|
20240926,175900,129391475,2445,2445,2445,2445,0
|
|
20240926,175800,129391475,2445,2445,2445,2445,0
|
|
20240926,175700,129391475,2445,2445,2445,2445,0
|
|
20240926,175600,129391475,2445,2445,2445,2445,0
|
|
20240926,175500,129391475,2445,2445,2445,2445,0
|
|
20240926,175400,129391475,2445,2445,2445,2445,0
|
|
20240926,175300,129391475,2445,2445,2445,2445,0
|
|
20240926,175200,129391475,2445,2445,2445,2445,0
|
|
20240926,175100,129391475,2445,2445,2445,2445,0
|
|
20240926,175000,129391475,2445,2445,2445,2445,0
|
|
20240926,174900,129391475,2445,2445,2445,2445,0
|
|
20240926,174800,129391475,2445,2445,2445,2445,0
|
|
20240926,174700,129391475,2445,2445,2445,2445,0
|
|
20240926,174600,129391475,2445,2445,2445,2445,0
|
|
20240926,174500,129391475,2445,2445,2445,2445,0
|
|
20240926,174400,129391475,2445,2445,2445,2445,0
|
|
20240926,174300,129391475,2445,2445,2445,2445,0
|
|
20240926,174200,129391475,2445,2445,2445,2445,0
|
|
20240926,174100,129391475,2445,2445,2445,2445,0
|
|
20240926,174000,129391475,2445,2445,2445,2445,0
|
|
20240926,173900,129391475,2445,2445,2445,2445,0
|
|
20240926,173800,129391475,2445,2445,2445,2445,0
|
|
20240926,173700,129391475,2445,2445,2445,2445,0
|
|
20240926,173600,129391475,2445,2445,2445,2445,0
|
|
20240926,173500,129391475,2445,2445,2445,2445,0
|
|
20240926,173400,129391475,2445,2445,2445,2445,0
|
|
20240926,173300,129391475,2445,2445,2445,2445,0
|
|
20240926,173200,129391475,2445,2445,2445,2445,0
|
|
20240926,173100,129391475,2445,2445,2445,2445,0
|
|
20240926,173000,129391475,2445,2445,2445,2445,231
|
|
20240926,172900,129391475,2445,2445,2445,2445,0
|
|
20240926,172800,129391475,2445,2445,2445,2445,0
|
|
20240926,172700,129391475,2445,2445,2445,2445,0
|
|
20240926,172600,129391475,2445,2445,2445,2445,0
|
|
20240926,172500,129391475,2445,2445,2445,2445,0
|
|
20240926,172400,129391475,2445,2445,2445,2445,0
|
|
20240926,172300,129391475,2445,2445,2445,2445,0
|
|
20240926,172200,129391475,2445,2445,2445,2445,0
|
|
20240926,172100,129391475,2445,2445,2445,2445,0
|
|
20240926,172000,129391475,2445,2445,2445,2445,0
|
|
20240926,171900,129391475,2445,2445,2445,2445,0
|
|
20240926,171800,129391475,2445,2445,2445,2445,0
|
|
20240926,171700,129391475,2445,2445,2445,2445,0
|
|
20240926,171600,129391475,2445,2445,2445,2445,0
|
|
20240926,171500,129391475,2445,2445,2445,2445,0
|
|
20240926,171400,129391475,2445,2445,2445,2445,0
|
|
20240926,171300,129391475,2445,2445,2445,2445,0
|
|
20240926,171200,129391475,2445,2445,2445,2445,0
|
|
20240926,171100,129391475,2445,2445,2445,2445,0
|
|
20240926,171000,129391475,2445,2445,2445,2445,0
|
|
20240926,170900,129391475,2445,2445,2445,2445,0
|
|
20240926,170800,129391475,2445,2445,2445,2445,0
|
|
20240926,170700,129391475,2445,2445,2445,2445,0
|
|
20240926,170600,129391475,2445,2445,2445,2445,0
|
|
20240926,170500,129391475,2445,2445,2445,2445,0
|
|
20240926,170400,129391475,2445,2445,2445,2445,0
|
|
20240926,170300,129391475,2445,2445,2445,2445,0
|
|
20240926,170200,129391475,2445,2445,2445,2445,0
|
|
20240926,170100,129391475,2445,2445,2445,2445,0
|
|
20240926,170000,129391475,2445,2445,2445,2445,231
|
|
20240926,165900,129391475,2445,2445,2445,2445,0
|
|
20240926,165800,129391475,2445,2445,2445,2445,0
|
|
20240926,165700,129391475,2445,2445,2445,2445,0
|
|
20240926,165600,129391475,2445,2445,2445,2445,0
|
|
20240926,165500,129391475,2445,2445,2445,2445,0
|
|
20240926,165400,129391475,2445,2445,2445,2445,0
|
|
20240926,165300,129391475,2445,2445,2445,2445,0
|
|
20240926,165200,129391475,2445,2445,2445,2445,0
|
|
20240926,165100,129391475,2445,2445,2445,2445,0
|
|
20240926,165000,129391475,2445,2445,2445,2445,0
|
|
20240926,164900,129391475,2445,2445,2445,2445,0
|
|
20240926,164800,129391475,2445,2445,2445,2445,0
|
|
20240926,164700,129391475,2445,2445,2445,2445,0
|
|
20240926,164600,129391475,2445,2445,2445,2445,0
|
|
20240926,164500,129391475,2445,2445,2445,2445,0
|
|
20240926,164400,129391475,2445,2445,2445,2445,0
|
|
20240926,164300,129391475,2445,2445,2445,2445,0
|
|
20240926,164200,129391475,2445,2445,2445,2445,0
|
|
20240926,164100,129391475,2445,2445,2445,2445,0
|
|
20240926,164000,129391475,2445,2445,2445,2445,0
|
|
20240926,163900,129391475,2445,2445,2445,2445,0
|
|
20240926,163800,129391475,2445,2445,2445,2445,0
|
|
20240926,163700,129391475,2445,2445,2445,2445,0
|
|
20240926,163600,129391475,2445,2445,2445,2445,0
|
|
20240926,163500,129391475,2445,2445,2445,2445,0
|
|
20240926,163400,129391475,2445,2445,2445,2445,0
|
|
20240926,163300,129391475,2445,2445,2445,2445,0
|
|
20240926,163200,129391475,2445,2445,2445,2445,0
|
|
20240926,163100,129391475,2445,2445,2445,2445,0
|
|
20240926,163000,129391475,2445,2445,2445,2445,231
|
|
20240926,162900,129391475,2445,2445,2445,2445,0
|
|
20240926,162800,129391475,2445,2445,2445,2445,0
|
|
20240926,162700,129391475,2445,2445,2445,2445,0
|
|
20240926,162600,129391475,2445,2445,2445,2445,0
|
|
20240926,162500,129391475,2445,2445,2445,2445,0
|
|
20240926,162400,129391475,2445,2445,2445,2445,0
|
|
20240926,162300,129391475,2445,2445,2445,2445,0
|
|
20240926,162200,129391475,2445,2445,2445,2445,0
|
|
20240926,162100,129391475,2445,2445,2445,2445,0
|
|
20240926,162000,129391475,2445,2445,2445,2445,0
|
|
20240926,161900,129391475,2445,2445,2445,2445,0
|
|
20240926,161800,129391475,2445,2445,2445,2445,0
|
|
20240926,161700,129391475,2445,2445,2445,2445,0
|
|
20240926,161600,129391475,2445,2445,2445,2445,0
|
|
20240926,161500,129391475,2445,2445,2445,2445,0
|
|
20240926,161400,129391475,2445,2445,2445,2445,0
|
|
20240926,161300,129391475,2445,2445,2445,2445,0
|
|
20240926,161200,129391475,2445,2445,2445,2445,0
|
|
20240926,161100,129391475,2445,2445,2445,2445,0
|
|
20240926,161000,129391475,2445,2445,2445,2445,0
|
|
20240926,160900,129391475,2445,2445,2445,2445,0
|
|
20240926,160800,129391475,2445,2445,2445,2445,0
|
|
20240926,160700,129391475,2445,2445,2445,2445,0
|
|
20240926,160600,129391475,2445,2445,2445,2445,0
|
|
20240926,160500,129391475,2445,2445,2445,2445,0
|
|
20240926,160400,129391475,2445,2445,2445,2445,0
|
|
20240926,160300,129391475,2445,2445,2445,2445,0
|
|
20240926,160200,129391475,2445,2445,2445,2445,0
|
|
20240926,160100,129391475,2445,2445,2445,2445,0
|
|
20240926,160000,129391475,2445,2445,2445,2445,231
|
|
20240926,155900,129391475,2445,2445,2445,2445,0
|
|
20240926,155800,129391475,2445,2445,2445,2445,0
|
|
20240926,155700,129391475,2445,2445,2445,2445,0
|
|
20240926,155600,129391475,2445,2445,2445,2445,0
|
|
20240926,155500,129391475,2445,2445,2445,2445,0
|
|
20240926,155400,129391475,2445,2445,2445,2445,0
|
|
20240926,155300,129391475,2445,2445,2445,2445,0
|
|
20240926,155200,129391475,2445,2445,2445,2445,0
|
|
20240926,155100,129391475,2445,2445,2445,2445,0
|
|
20240926,155000,129391475,2445,2445,2445,2445,0
|
|
20240926,154900,129391475,2445,2445,2445,2445,0
|
|
20240926,154800,129391475,2445,2445,2445,2445,0
|
|
20240926,154700,129391475,2445,2445,2445,2445,0
|
|
20240926,154600,129391475,2445,2445,2445,2445,0
|
|
20240926,154500,129391475,2445,2445,2445,2445,0
|
|
20240926,154400,129391475,2445,2445,2445,2445,0
|
|
20240926,154300,129391475,2445,2445,2445,2445,0
|
|
20240926,154200,129391475,2445,2445,2445,2445,0
|
|
20240926,154100,129391475,2445,2445,2445,2445,0
|
|
20240926,154000,129391475,2445,2445,2445,2445,0
|
|
20240926,153900,129391475,2445,2445,2445,2445,0
|
|
20240926,153800,129391475,2445,2445,2445,2445,0
|
|
20240926,153700,129391475,2445,2445,2445,2445,0
|
|
20240926,153600,129391475,2445,2445,2445,2445,0
|
|
20240926,153500,129391475,2445,2445,2445,2445,0
|
|
20240926,153400,129391475,2445,2445,2445,2445,0
|
|
20240926,153300,129391475,2445,2445,2445,2445,0
|
|
20240926,153200,129391475,2445,2445,2445,2445,0
|
|
20240926,153100,129391475,2445,2445,2445,2445,0
|
|
20240926,153000,129391475,2445,2445,2445,2445,462
|
|
20240926,152900,128826680,2440,2440,2440,2440,0
|
|
20240926,152800,128826680,2440,2440,2440,2440,0
|
|
20240926,152700,128826680,2440,2440,2440,2440,0
|
|
20240926,152600,128826680,2440,2440,2440,2440,0
|
|
20240926,152500,128826680,2440,2440,2440,2440,0
|
|
20240926,152400,128826680,2440,2440,2440,2440,0
|
|
20240926,152300,128826680,2440,2440,2440,2440,0
|
|
20240926,152200,128826680,2440,2440,2440,2440,0
|
|
20240926,152100,128826680,2440,2440,2440,2440,0
|
|
20240926,152000,128826680,2440,2440,2440,2440,0
|
|
20240926,151900,128826680,2440,2435,2440,2435,53
|
|
20240926,151800,128697605,2440,2440,2440,2440,49
|
|
20240926,151700,128578045,2435,2435,2435,2435,42
|
|
20240926,151600,128475775,2435,2435,2435,2435,0
|
|
20240926,151500,128475775,2435,2435,2435,2435,0
|
|
20240926,151400,128475775,2435,2445,2445,2435,558
|
|
20240926,151300,127112045,2435,2435,2435,2435,0
|
|
20240926,151200,127112045,2435,2435,2435,2435,0
|
|
20240926,151100,127112045,2435,2435,2435,2435,67
|
|
20240926,151000,126948900,2435,2435,2435,2435,0
|
|
20240926,150900,126948900,2435,2435,2435,2435,0
|
|
20240926,150800,126948900,2435,2440,2440,2435,55
|
|
20240926,150700,126814970,2435,2440,2440,2435,61
|
|
20240926,150600,126666385,2440,2440,2440,2440,20
|
|
20240926,150500,126617585,2445,2445,2445,2445,0
|
|
20240926,150400,126617585,2445,2445,2445,2445,81
|
|
20240926,150300,126419540,2440,2440,2440,2440,0
|
|
20240926,150200,126419540,2440,2440,2440,2440,0
|
|
20240926,150100,126419540,2440,2440,2440,2440,64
|
|
20240926,150000,126263380,2440,2445,2445,2440,1737
|
|
20240926,145900,122025045,2450,2450,2450,2450,0
|
|
20240926,145800,122025045,2450,2450,2450,2450,0
|
|
20240926,145700,122025045,2450,2450,2450,2450,0
|
|
20240926,145600,122025045,2450,2450,2450,2450,0
|
|
20240926,145500,122025045,2450,2450,2450,2450,0
|
|
20240926,145400,122025045,2450,2450,2450,2450,0
|
|
20240926,145300,122025045,2450,2450,2450,2450,24
|
|
20240926,145200,121966245,2450,2450,2450,2450,0
|
|
20240926,145100,121966245,2450,2450,2450,2450,0
|
|
20240926,145000,121966245,2450,2450,2450,2450,0
|
|
20240926,144900,121966245,2450,2450,2450,2450,0
|
|
20240926,144800,121966245,2450,2450,2450,2450,1
|
|
20240926,144700,121963795,2440,2440,2440,2440,0
|
|
20240926,144600,121963795,2440,2440,2440,2440,0
|
|
20240926,144500,121963795,2440,2440,2440,2440,0
|
|
20240926,144400,121963795,2440,2445,2445,2440,500
|
|
20240926,144300,120743790,2440,2440,2440,2440,0
|
|
20240926,144200,120743790,2440,2440,2440,2440,0
|
|
20240926,144100,120743790,2440,2440,2440,2440,0
|
|
20240926,144000,120743790,2440,2445,2445,2440,200
|
|
20240926,143900,120255785,2440,2445,2445,2440,177
|
|
20240926,143800,119823780,2445,2445,2445,2445,0
|
|
20240926,143700,119823780,2445,2445,2445,2445,0
|
|
20240926,143600,119823780,2445,2445,2445,2445,0
|
|
20240926,143500,119823780,2445,2445,2445,2445,0
|
|
20240926,143400,119823780,2445,2445,2445,2445,0
|
|
20240926,143300,119823780,2445,2445,2445,2445,0
|
|
20240926,143200,119823780,2445,2445,2445,2445,0
|
|
20240926,143100,119823780,2445,2445,2445,2445,11
|
|
20240926,143000,119796885,2450,2450,2450,2450,33
|
|
20240926,142900,119716035,2440,2440,2440,2440,0
|
|
20240926,142800,119716035,2440,2440,2440,2440,0
|
|
20240926,142700,119716035,2440,2445,2445,2440,300
|
|
20240926,142600,118984030,2440,2445,2445,2440,20
|
|
20240926,142500,118935225,2445,2445,2445,2445,0
|
|
20240926,142400,118935225,2445,2445,2445,2445,0
|
|
20240926,142300,118935225,2445,2445,2445,2445,0
|
|
20240926,142200,118935225,2445,2445,2445,2445,1
|
|
20240926,142100,118932780,2450,2450,2450,2450,0
|
|
20240926,142000,118932780,2450,2450,2450,2450,0
|
|
20240926,141900,118932780,2450,2450,2450,2450,0
|
|
20240926,141800,118932780,2450,2450,2450,2450,0
|
|
20240926,141700,118932780,2450,2450,2450,2450,0
|
|
20240926,141600,118932780,2450,2450,2450,2450,0
|
|
20240926,141500,118932780,2450,2450,2450,2450,0
|
|
20240926,141400,118932780,2450,2450,2450,2450,1
|
|
20240926,141300,118930330,2445,2445,2445,2445,0
|
|
20240926,141200,118930330,2445,2445,2445,2445,0
|
|
20240926,141100,118930330,2445,2445,2445,2445,0
|
|
20240926,141000,118930330,2445,2445,2445,2445,0
|
|
20240926,140900,118930330,2445,2445,2445,2445,0
|
|
20240926,140800,118930330,2445,2445,2445,2445,0
|
|
20240926,140700,118930330,2445,2445,2445,2445,0
|
|
20240926,140600,118930330,2445,2445,2445,2445,1500
|
|
20240926,140500,115262830,2435,2435,2435,2435,0
|
|
20240926,140400,115262830,2435,2440,2440,2435,107
|
|
20240926,140300,115001775,2445,2445,2445,2445,0
|
|
20240926,140200,115001775,2445,2445,2445,2445,0
|
|
20240926,140100,115001775,2445,2445,2445,2445,1
|
|
20240926,140000,114999330,2445,2445,2445,2445,0
|
|
20240926,135900,114999330,2445,2445,2445,2445,0
|
|
20240926,135800,114999330,2445,2445,2445,2445,0
|
|
20240926,135700,114999330,2445,2445,2445,2445,0
|
|
20240926,135600,114999330,2445,2445,2445,2445,53
|
|
20240926,135500,114869745,2445,2445,2445,2445,0
|
|
20240926,135400,114869745,2445,2450,2450,2445,4
|
|
20240926,135300,114859960,2450,2450,2450,2450,2
|
|
20240926,135200,114855060,2445,2445,2445,2445,0
|
|
20240926,135100,114855060,2445,2445,2445,2445,0
|
|
20240926,135000,114855060,2445,2445,2445,2445,0
|
|
20240926,134900,114855060,2445,2445,2445,2445,51
|
|
20240926,134800,114730365,2450,2450,2450,2450,0
|
|
20240926,134700,114730365,2450,2450,2450,2450,50
|
|
20240926,134600,114607865,2450,2450,2450,2450,1
|
|
20240926,134500,114605415,2450,2450,2450,2450,20
|
|
20240926,134400,114556415,2440,2440,2440,2440,0
|
|
20240926,134300,114556415,2440,2440,2440,2440,0
|
|
20240926,134200,114556415,2440,2435,2440,2435,502
|
|
20240926,134100,113331580,2435,2435,2435,2435,0
|
|
20240926,134000,113331580,2435,2435,2435,2435,2
|
|
20240926,133900,113326710,2430,2430,2430,2430,0
|
|
20240926,133800,113326710,2430,2430,2430,2430,0
|
|
20240926,133700,113326710,2430,2430,2430,2430,0
|
|
20240926,133600,113326710,2430,2430,2430,2430,0
|
|
20240926,133500,113326710,2430,2430,2430,2430,716
|
|
20240926,133400,111586830,2425,2425,2425,2425,0
|
|
20240926,133300,111586830,2425,2425,2425,2425,0
|
|
20240926,133200,111586830,2425,2425,2425,2425,17
|
|
20240926,133100,111545605,2425,2425,2425,2425,0
|
|
20240926,133000,111545605,2425,2425,2425,2425,308
|
|
20240926,132900,110798705,2420,2420,2420,2420,80
|
|
20240926,132800,110605105,2410,2410,2410,2410,0
|
|
20240926,132700,110605105,2410,2425,2425,2410,5930
|
|
20240926,132600,96287450,2425,2425,2425,2425,0
|
|
20240926,132500,96287450,2425,2425,2425,2425,0
|
|
20240926,132400,96287450,2425,2425,2425,2425,1
|
|
20240926,132300,96285025,2415,2435,2435,2415,12027
|
|
20240926,132200,67134000,2440,2440,2440,2440,0
|
|
20240926,132100,67134000,2440,2440,2440,2440,0
|
|
20240926,132000,67134000,2440,2440,2440,2440,1
|
|
20240926,131900,67131560,2435,2440,2440,2430,3899
|
|
20240926,131800,57655115,2445,2445,2445,2445,1877
|
|
20240926,131700,53065850,2460,2460,2460,2460,0
|
|
20240926,131600,53065850,2460,2460,2460,2460,0
|
|
20240926,131500,53065850,2460,2460,2460,2460,0
|
|
20240926,131400,53065850,2460,2460,2460,2460,0
|
|
20240926,131300,53065850,2460,2460,2460,2460,0
|
|
20240926,131200,53065850,2460,2455,2460,2455,600
|
|
20240926,131100,51589980,2455,2455,2455,2455,0
|
|
20240926,131000,51589980,2455,2455,2455,2455,10
|
|
20240926,130900,51565430,2445,2445,2445,2445,0
|
|
20240926,130800,51565430,2445,2445,2445,2445,0
|
|
20240926,130700,51565430,2445,2445,2445,2445,0
|
|
20240926,130600,51565430,2445,2445,2445,2445,0
|
|
20240926,130500,51565430,2445,2445,2445,2445,0
|
|
20240926,130400,51565430,2445,2445,2445,2445,0
|
|
20240926,130300,51565430,2445,2445,2445,2445,0
|
|
20240926,130200,51565430,2445,2450,2450,2445,200
|
|
20240926,130100,51076265,2455,2455,2455,2455,0
|
|
20240926,130000,51076265,2455,2455,2455,2455,0
|
|
20240926,125900,51076265,2455,2455,2455,2455,0
|
|
20240926,125800,51076265,2455,2455,2455,2455,0
|
|
20240926,125700,51076265,2455,2455,2455,2455,5
|
|
20240926,125600,51063990,2455,2455,2455,2455,0
|
|
20240926,125500,51063990,2455,2455,2455,2455,0
|
|
20240926,125400,51063990,2455,2455,2455,2455,2
|
|
20240926,125300,51059080,2455,2455,2455,2455,0
|
|
20240926,125200,51059080,2455,2460,2460,2455,38
|
|
20240926,125100,50965765,2460,2460,2460,2460,0
|
|
20240926,125000,50965765,2460,2460,2460,2460,0
|
|
20240926,124900,50965765,2460,2460,2460,2460,0
|
|
20240926,124800,50965765,2460,2460,2460,2460,1461
|
|
20240926,124700,47371705,2460,2460,2460,2460,1
|
|
20240926,124600,47369245,2460,2460,2460,2460,1
|
|
20240926,124500,47366785,2455,2455,2455,2455,1
|
|
20240926,124400,47364330,2450,2450,2450,2450,85
|
|
20240926,124300,47156080,2450,2450,2450,2450,0
|
|
20240926,124200,47156080,2450,2450,2450,2450,0
|
|
20240926,124100,47156080,2450,2450,2450,2450,13
|
|
20240926,124000,47124230,2450,2450,2450,2450,13
|
|
20240926,123900,47092380,2445,2445,2445,2445,0
|
|
20240926,123800,47092380,2445,2445,2445,2445,0
|
|
20240926,123700,47092380,2445,2445,2445,2445,5
|
|
20240926,123600,47080155,2445,2445,2445,2445,0
|
|
20240926,123500,47080155,2445,2440,2450,2440,91
|
|
20240926,123400,46857465,2450,2440,2450,2435,499
|
|
20240926,123300,45640335,2435,2435,2435,2435,0
|
|
20240926,123200,45640335,2435,2440,2440,2435,1000
|
|
20240926,123100,43205005,2440,2440,2440,2440,0
|
|
20240926,123000,43205005,2440,2440,2440,2440,604
|
|
20240926,122900,41731245,2440,2440,2440,2440,0
|
|
20240926,122800,41731245,2440,2440,2440,2440,0
|
|
20240926,122700,41731245,2440,2440,2440,2440,2
|
|
20240926,122600,41726365,2440,2440,2440,2440,0
|
|
20240926,122500,41726365,2440,2440,2440,2440,0
|
|
20240926,122400,41726365,2440,2440,2440,2440,0
|
|
20240926,122300,41726365,2440,2440,2440,2440,0
|
|
20240926,122200,41726365,2440,2440,2440,2440,22
|
|
20240926,122100,41672685,2440,2440,2440,2440,0
|
|
20240926,122000,41672685,2440,2440,2440,2440,0
|
|
20240926,121900,41672685,2440,2440,2440,2440,0
|
|
20240926,121800,41672685,2440,2440,2440,2440,305
|
|
20240926,121700,40928485,2440,2440,2440,2440,0
|
|
20240926,121600,40928485,2440,2440,2440,2440,0
|
|
20240926,121500,40928485,2440,2440,2440,2440,0
|
|
20240926,121400,40928485,2440,2440,2440,2440,1
|
|
20240926,121300,40926045,2430,2430,2430,2430,1
|
|
20240926,121200,40923615,2440,2440,2440,2440,0
|
|
20240926,121100,40923615,2440,2440,2440,2440,0
|
|
20240926,121000,40923615,2440,2440,2440,2440,1
|
|
20240926,120900,40921175,2430,2435,2435,2430,1602
|
|
20240926,120800,37020405,2435,2435,2435,2435,2
|
|
20240926,120700,37015535,2430,2430,2430,2430,0
|
|
20240926,120600,37015535,2430,2430,2430,2430,0
|
|
20240926,120500,37015535,2430,2430,2430,2430,0
|
|
20240926,120400,37015535,2430,2430,2430,2430,0
|
|
20240926,120300,37015535,2430,2430,2430,2430,0
|
|
20240926,120200,37015535,2430,2430,2430,2430,0
|
|
20240926,120100,37015535,2430,2430,2430,2430,0
|
|
20240926,120000,37015535,2430,2430,2430,2430,996
|
|
20240926,115900,34595255,2430,2430,2430,2430,594
|
|
20240926,115800,33151835,2430,2430,2430,2430,394
|
|
20240926,115700,32194415,2435,2435,2435,2435,0
|
|
20240926,115600,32194415,2435,2435,2435,2435,0
|
|
20240926,115500,32194415,2435,2435,2435,2435,1288
|
|
20240926,115400,29058135,2435,2435,2435,2435,45
|
|
20240926,115300,28948560,2440,2440,2440,2440,10
|
|
20240926,115200,28924160,2440,2440,2440,2440,0
|
|
20240926,115100,28924160,2440,2440,2440,2440,101
|
|
20240926,115000,28677720,2440,2440,2440,2440,0
|
|
20240926,114900,28677720,2440,2440,2440,2440,124
|
|
20240926,114800,28375160,2440,2440,2440,2440,0
|
|
20240926,114700,28375160,2440,2440,2440,2440,100
|
|
20240926,114600,28131160,2440,2440,2440,2440,0
|
|
20240926,114500,28131160,2440,2440,2440,2440,0
|
|
20240926,114400,28131160,2440,2440,2440,2440,0
|
|
20240926,114300,28131160,2440,2440,2440,2440,0
|
|
20240926,114200,28131160,2440,2440,2440,2440,0
|
|
20240926,114100,28131160,2440,2440,2440,2440,0
|
|
20240926,114000,28131160,2440,2440,2440,2440,0
|
|
20240926,113900,28131160,2440,2440,2440,2440,0
|
|
20240926,113800,28131160,2440,2440,2440,2440,0
|
|
20240926,113700,28131160,2440,2440,2440,2440,0
|
|
20240926,113600,28131160,2440,2440,2440,2440,1
|
|
20240926,113500,28128720,2440,2440,2440,2440,0
|
|
20240926,113400,28128720,2440,2440,2440,2440,0
|
|
20240926,113300,28128720,2440,2440,2440,2440,0
|
|
20240926,113200,28128720,2440,2440,2440,2440,0
|
|
20240926,113100,28128720,2440,2440,2440,2440,0
|
|
20240926,113000,28128720,2440,2440,2440,2440,0
|
|
20240926,112900,28128720,2440,2440,2440,2440,0
|
|
20240926,112800,28128720,2440,2440,2440,2440,0
|
|
20240926,112700,28128720,2440,2440,2440,2440,0
|
|
20240926,112600,28128720,2440,2440,2440,2440,40
|
|
20240926,112500,28031120,2445,2445,2445,2445,0
|
|
20240926,112400,28031120,2445,2445,2445,2445,0
|
|
20240926,112300,28031120,2445,2445,2445,2445,0
|
|
20240926,112200,28031120,2445,2445,2445,2445,0
|
|
20240926,112100,28031120,2445,2445,2445,2445,0
|
|
20240926,112000,28031120,2445,2445,2445,2445,0
|
|
20240926,111900,28031120,2445,2445,2445,2445,0
|
|
20240926,111800,28031120,2445,2445,2445,2445,0
|
|
20240926,111700,28031120,2445,2445,2445,2445,0
|
|
20240926,111600,28031120,2445,2445,2445,2445,0
|
|
20240926,111500,28031120,2445,2445,2445,2445,0
|
|
20240926,111400,28031120,2445,2445,2445,2445,0
|
|
20240926,111300,28031120,2445,2445,2445,2445,55
|
|
20240926,111200,27896645,2435,2435,2435,2435,0
|
|
20240926,111100,27896645,2435,2435,2435,2435,0
|
|
20240926,111000,27896645,2435,2435,2435,2435,0
|
|
20240926,110900,27896645,2435,2435,2435,2435,0
|
|
20240926,110800,27896645,2435,2435,2435,2435,0
|
|
20240926,110700,27896645,2435,2435,2435,2435,0
|
|
20240926,110600,27896645,2435,2435,2435,2435,0
|
|
20240926,110500,27896645,2435,2435,2435,2435,0
|
|
20240926,110400,27896645,2435,2435,2435,2435,0
|
|
20240926,110300,27896645,2435,2435,2435,2435,0
|
|
20240926,110200,27896645,2435,2435,2435,2435,0
|
|
20240926,110100,27896645,2435,2435,2435,2435,0
|
|
20240926,110000,27896645,2435,2435,2435,2435,0
|
|
20240926,105900,27896645,2435,2440,2440,2430,1437
|
|
20240926,105800,24395650,2445,2445,2445,2445,0
|
|
20240926,105700,24395650,2445,2445,2445,2445,0
|
|
20240926,105600,24395650,2445,2445,2445,2445,0
|
|
20240926,105500,24395650,2445,2445,2445,2445,84
|
|
20240926,105400,24190270,2440,2440,2440,2440,1
|
|
20240926,105300,24187830,2445,2445,2445,2445,0
|
|
20240926,105200,24187830,2445,2445,2445,2445,0
|
|
20240926,105100,24187830,2445,2445,2445,2445,0
|
|
20240926,105000,24187830,2445,2445,2445,2445,0
|
|
20240926,104900,24187830,2445,2445,2445,2445,0
|
|
20240926,104800,24187830,2445,2445,2445,2445,0
|
|
20240926,104700,24187830,2445,2465,2465,2435,3255
|
|
20240926,104600,16213795,2470,2470,2470,2470,1
|
|
20240926,104500,16211325,2465,2470,2470,2465,41
|
|
20240926,104400,16110060,2470,2470,2470,2470,0
|
|
20240926,104300,16110060,2470,2470,2470,2470,0
|
|
20240926,104200,16110060,2470,2470,2470,2470,0
|
|
20240926,104100,16110060,2470,2470,2470,2470,0
|
|
20240926,104000,16110060,2470,2470,2470,2470,0
|
|
20240926,103900,16110060,2470,2470,2470,2470,1
|
|
20240926,103800,16107590,2465,2465,2465,2465,0
|
|
20240926,103700,16107590,2465,2465,2465,2465,930
|
|
20240926,103600,13815140,2465,2465,2465,2465,100
|
|
20240926,103500,13568640,2465,2465,2465,2465,1
|
|
20240926,103400,13566175,2465,2465,2465,2465,0
|
|
20240926,103300,13566175,2465,2465,2465,2465,0
|
|
20240926,103200,13566175,2465,2465,2465,2465,0
|
|
20240926,103100,13566175,2465,2465,2465,2465,0
|
|
20240926,103000,13566175,2465,2465,2465,2465,0
|
|
20240926,102900,13566175,2465,2465,2465,2465,0
|
|
20240926,102800,13566175,2465,2465,2465,2465,0
|
|
20240926,102700,13566175,2465,2465,2465,2465,0
|
|
20240926,102600,13566175,2465,2465,2465,2465,11
|
|
20240926,102500,13539060,2460,2460,2460,2460,0
|
|
20240926,102400,13539060,2460,2460,2460,2460,0
|
|
20240926,102300,13539060,2460,2460,2460,2460,50
|
|
20240926,102200,13416060,2465,2465,2465,2465,0
|
|
20240926,102100,13416060,2465,2465,2465,2465,0
|
|
20240926,102000,13416060,2465,2465,2465,2465,30
|
|
20240926,101900,13342110,2465,2465,2465,2465,0
|
|
20240926,101800,13342110,2465,2465,2465,2465,0
|
|
20240926,101700,13342110,2465,2465,2465,2465,0
|
|
20240926,101600,13342110,2465,2465,2465,2465,0
|
|
20240926,101500,13342110,2465,2465,2465,2465,0
|
|
20240926,101400,13342110,2465,2465,2465,2465,0
|
|
20240926,101300,13342110,2465,2465,2465,2465,0
|
|
20240926,101200,13342110,2465,2465,2465,2465,50
|
|
20240926,101100,13218860,2465,2465,2465,2465,81
|
|
20240926,101000,13019195,2465,2465,2465,2465,0
|
|
20240926,100900,13019195,2465,2465,2465,2465,0
|
|
20240926,100800,13019195,2465,2465,2465,2465,101
|
|
20240926,100700,12770230,2465,2465,2465,2465,4
|
|
20240926,100600,12760370,2460,2460,2460,2460,0
|
|
20240926,100500,12760370,2460,2460,2460,2460,0
|
|
20240926,100400,12760370,2460,2460,2460,2460,0
|
|
20240926,100300,12760370,2460,2460,2460,2460,201
|
|
20240926,100200,12265910,2460,2460,2460,2460,0
|
|
20240926,100100,12265910,2460,2460,2460,2460,0
|
|
20240926,100000,12265910,2460,2460,2460,2460,0
|
|
20240926,095900,12265910,2460,2460,2460,2460,1
|
|
20240926,095800,12263450,2460,2460,2460,2460,0
|
|
20240926,095700,12263450,2460,2455,2460,2455,51
|
|
20240926,095600,12137995,2460,2460,2460,2460,0
|
|
20240926,095500,12137995,2460,2460,2460,2460,0
|
|
20240926,095400,12137995,2460,2450,2460,2450,58
|
|
20240926,095300,11995865,2455,2455,2455,2455,2
|
|
20240926,095200,11990955,2450,2450,2450,2450,0
|
|
20240926,095100,11990955,2450,2450,2450,2450,0
|
|
20240926,095000,11990955,2450,2450,2450,2450,0
|
|
20240926,094900,11990955,2450,2455,2455,2450,485
|
|
20240926,094800,10801910,2455,2465,2465,2455,600
|
|
20240926,094700,9327490,2470,2470,2470,2470,0
|
|
20240926,094600,9327490,2470,2470,2470,2470,0
|
|
20240926,094500,9327490,2470,2470,2470,2470,0
|
|
20240926,094400,9327490,2470,2470,2470,2470,0
|
|
20240926,094300,9327490,2470,2470,2470,2470,0
|
|
20240926,094200,9327490,2470,2470,2470,2470,0
|
|
20240926,094100,9327490,2470,2470,2470,2470,2
|
|
20240926,094000,9322550,2470,2470,2470,2470,17
|
|
20240926,093900,9280560,2470,2470,2470,2470,11
|
|
20240926,093800,9253390,2470,2470,2470,2470,11
|
|
20240926,093700,9226220,2470,2470,2470,2470,5
|
|
20240926,093600,9213870,2465,2465,2465,2465,0
|
|
20240926,093500,9213870,2465,2470,2470,2465,620
|
|
20240926,093400,7682570,2470,2470,2470,2470,2
|
|
20240926,093300,7677630,2470,2470,2470,2470,0
|
|
20240926,093200,7677630,2470,2470,2470,2470,3
|
|
20240926,093100,7670220,2470,2470,2470,2465,63
|
|
20240926,093000,7514875,2470,2470,2470,2470,14
|
|
20240926,092900,7480295,2470,2475,2475,2470,197
|
|
20240926,092800,6993215,2480,2480,2480,2480,0
|
|
20240926,092700,6993215,2480,2480,2480,2480,100
|
|
20240926,092600,6745215,2475,2465,2475,2465,119
|
|
20240926,092500,6451855,2465,2465,2465,2465,0
|
|
20240926,092400,6451855,2465,2465,2465,2465,88
|
|
20240926,092300,6234935,2465,2465,2465,2465,0
|
|
20240926,092200,6234935,2465,2465,2465,2465,4
|
|
20240926,092100,6225075,2465,2465,2465,2465,1567
|
|
20240926,092000,2362420,2465,2465,2465,2465,0
|
|
20240926,091900,2362420,2465,2465,2465,2465,0
|
|
20240926,091800,2362420,2465,2465,2465,2465,0
|
|
20240926,091700,2362420,2465,2465,2465,2465,0
|
|
20240926,091600,2362420,2465,2465,2465,2465,0
|
|
20240926,091500,2362420,2465,2465,2465,2465,0
|
|
20240926,091400,2362420,2465,2465,2465,2465,100
|
|
20240926,091300,2115920,2455,2455,2455,2455,0
|
|
20240926,091200,2115920,2455,2455,2455,2455,1
|
|
20240926,091100,2113465,2450,2450,2450,2450,0
|
|
20240926,091000,2113465,2450,2450,2450,2450,0
|
|
20240926,090900,2113465,2450,2450,2450,2450,0
|
|
20240926,090800,2113465,2450,2450,2450,2450,0
|
|
20240926,090700,2113465,2450,2450,2450,2450,0
|
|
20240926,090600,2113465,2450,2460,2460,2450,252
|
|
20240926,090500,1495595,2470,2470,2470,2470,0
|
|
20240926,090400,1495595,2470,2470,2470,2470,15
|
|
20240926,090300,1458545,2470,2465,2470,2465,37
|
|
20240926,090200,1367310,2460,2460,2460,2460,115
|
|
20240926,090100,1084410,2470,2470,2470,2470,200
|
|
20240926,090000,590410,2470,2470,2480,2470,239
|