644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194100,766755455,2380,2380,2380,2380,10257
|
|
20240902,194000,766755455,2380,2380,2380,2380,0
|
|
20240902,193900,766755455,2380,2380,2380,2380,0
|
|
20240902,193800,766755455,2380,2380,2380,2380,0
|
|
20240902,193700,766755455,2380,2380,2380,2380,0
|
|
20240902,193600,766755455,2380,2380,2380,2380,0
|
|
20240902,193500,766755455,2380,2380,2380,2380,0
|
|
20240902,193400,766755455,2380,2380,2380,2380,0
|
|
20240902,193300,766755455,2380,2380,2380,2380,0
|
|
20240902,193200,766755455,2380,2380,2380,2380,0
|
|
20240902,193100,766755455,2380,2380,2380,2380,0
|
|
20240902,193000,766755455,2380,2380,2380,2380,0
|
|
20240902,192900,766755455,2380,2380,2380,2380,0
|
|
20240902,192800,766755455,2380,2380,2380,2380,0
|
|
20240902,192700,766755455,2380,2380,2380,2380,0
|
|
20240902,192600,766755455,2380,2380,2380,2380,0
|
|
20240902,192500,766755455,2380,2380,2380,2380,0
|
|
20240902,192400,766755455,2380,2380,2380,2380,0
|
|
20240902,192300,766755455,2380,2380,2380,2380,0
|
|
20240902,192200,766755455,2380,2380,2380,2380,0
|
|
20240902,192100,766755455,2380,2380,2380,2380,0
|
|
20240902,192000,766755455,2380,2380,2380,2380,0
|
|
20240902,191900,766755455,2380,2380,2380,2380,0
|
|
20240902,191800,766755455,2380,2380,2380,2380,0
|
|
20240902,191700,766755455,2380,2380,2380,2380,0
|
|
20240902,191600,766755455,2380,2380,2380,2380,0
|
|
20240902,191500,766755455,2380,2380,2380,2380,0
|
|
20240902,191400,766755455,2380,2380,2380,2380,0
|
|
20240902,191300,766755455,2380,2380,2380,2380,0
|
|
20240902,191200,766755455,2380,2380,2380,2380,0
|
|
20240902,191100,766755455,2380,2380,2380,2380,10257
|
|
20240902,191000,766755455,2380,2380,2380,2380,0
|
|
20240902,190900,766755455,2380,2380,2380,2380,0
|
|
20240902,190800,766755455,2380,2380,2380,2380,0
|
|
20240902,190700,766755455,2380,2380,2380,2380,0
|
|
20240902,190600,766755455,2380,2380,2380,2380,0
|
|
20240902,190500,766755455,2380,2380,2380,2380,0
|
|
20240902,190400,766755455,2380,2380,2380,2380,0
|
|
20240902,190300,766755455,2380,2380,2380,2380,0
|
|
20240902,190200,766755455,2380,2380,2380,2380,0
|
|
20240902,190100,766755455,2380,2380,2380,2380,0
|
|
20240902,190000,766755455,2380,2380,2380,2380,0
|
|
20240902,185900,766755455,2380,2380,2380,2380,0
|
|
20240902,185800,766755455,2380,2380,2380,2380,0
|
|
20240902,185700,766755455,2380,2380,2380,2380,0
|
|
20240902,185600,766755455,2380,2380,2380,2380,0
|
|
20240902,185500,766755455,2380,2380,2380,2380,0
|
|
20240902,185400,766755455,2380,2380,2380,2380,0
|
|
20240902,185300,766755455,2380,2380,2380,2380,0
|
|
20240902,185200,766755455,2380,2380,2380,2380,0
|
|
20240902,185100,766755455,2380,2380,2380,2380,0
|
|
20240902,185000,766755455,2380,2380,2380,2380,0
|
|
20240902,184900,766755455,2380,2380,2380,2380,0
|
|
20240902,184800,766755455,2380,2380,2380,2380,0
|
|
20240902,184700,766755455,2380,2380,2380,2380,0
|
|
20240902,184600,766755455,2380,2380,2380,2380,0
|
|
20240902,184500,766755455,2380,2380,2380,2380,0
|
|
20240902,184400,766755455,2380,2380,2380,2380,0
|
|
20240902,184300,766755455,2380,2380,2380,2380,0
|
|
20240902,184200,766755455,2380,2380,2380,2380,0
|
|
20240902,184100,766755455,2380,2380,2380,2380,10257
|
|
20240902,184000,766755455,2380,2380,2380,2380,0
|
|
20240902,183900,766755455,2380,2380,2380,2380,0
|
|
20240902,183800,766755455,2380,2380,2380,2380,0
|
|
20240902,183700,766755455,2380,2380,2380,2380,0
|
|
20240902,183600,766755455,2380,2380,2380,2380,0
|
|
20240902,183500,766755455,2380,2380,2380,2380,0
|
|
20240902,183400,766755455,2380,2380,2380,2380,0
|
|
20240902,183300,766755455,2380,2380,2380,2380,0
|
|
20240902,183200,766755455,2380,2380,2380,2380,0
|
|
20240902,183100,766755455,2380,2380,2380,2380,0
|
|
20240902,183000,766755455,2380,2380,2380,2380,0
|
|
20240902,182900,766755455,2380,2380,2380,2380,0
|
|
20240902,182800,766755455,2380,2380,2380,2380,0
|
|
20240902,182700,766755455,2380,2380,2380,2380,0
|
|
20240902,182600,766755455,2380,2380,2380,2380,0
|
|
20240902,182500,766755455,2380,2380,2380,2380,0
|
|
20240902,182400,766755455,2380,2380,2380,2380,0
|
|
20240902,182300,766755455,2380,2380,2380,2380,0
|
|
20240902,182200,766755455,2380,2380,2380,2380,0
|
|
20240902,182100,766755455,2380,2380,2380,2380,0
|
|
20240902,182000,766755455,2380,2380,2380,2380,0
|
|
20240902,181900,766755455,2380,2380,2380,2380,0
|
|
20240902,181800,766755455,2380,2380,2380,2380,0
|
|
20240902,181700,766755455,2380,2380,2380,2380,0
|
|
20240902,181600,766755455,2380,2380,2380,2380,0
|
|
20240902,181500,766755455,2380,2380,2380,2380,0
|
|
20240902,181400,766755455,2380,2380,2380,2380,0
|
|
20240902,181300,766755455,2380,2380,2380,2380,0
|
|
20240902,181200,766755455,2380,2380,2380,2380,0
|
|
20240902,181100,766755455,2380,2380,2380,2380,10257
|
|
20240902,181000,766755455,2380,2380,2380,2380,0
|
|
20240902,180900,766755455,2380,2380,2380,2380,0
|
|
20240902,180800,766755455,2380,2380,2380,2380,0
|
|
20240902,180700,766755455,2380,2380,2380,2380,0
|
|
20240902,180600,766755455,2380,2380,2380,2380,0
|
|
20240902,180500,766755455,2380,2380,2380,2380,0
|
|
20240902,180400,766755455,2380,2380,2380,2380,0
|
|
20240902,180300,766755455,2380,2380,2380,2380,0
|
|
20240902,180200,766755455,2380,2380,2380,2380,0
|
|
20240902,180100,766755455,2380,2380,2380,2380,0
|
|
20240902,180000,766755455,2380,2380,2380,2380,0
|
|
20240902,175900,766755455,2380,2380,2380,2380,0
|
|
20240902,175800,766755455,2380,2380,2380,2380,0
|
|
20240902,175700,766755455,2380,2380,2380,2380,0
|
|
20240902,175600,766755455,2380,2380,2380,2380,0
|
|
20240902,175500,766755455,2380,2380,2380,2380,0
|
|
20240902,175400,766755455,2380,2380,2380,2380,0
|
|
20240902,175300,766755455,2380,2380,2380,2380,0
|
|
20240902,175200,766755455,2380,2380,2380,2380,0
|
|
20240902,175100,766755455,2380,2380,2380,2380,0
|
|
20240902,175000,766755455,2380,2380,2380,2380,0
|
|
20240902,174900,766755455,2380,2380,2380,2380,0
|
|
20240902,174800,766755455,2380,2380,2380,2380,0
|
|
20240902,174700,766755455,2380,2380,2380,2380,0
|
|
20240902,174600,766755455,2380,2380,2380,2380,0
|
|
20240902,174500,766755455,2380,2380,2380,2380,0
|
|
20240902,174400,766755455,2380,2380,2380,2380,0
|
|
20240902,174300,766755455,2380,2380,2380,2380,0
|
|
20240902,174200,766755455,2380,2380,2380,2380,0
|
|
20240902,174100,766755455,2380,2380,2380,2380,10257
|
|
20240902,174000,766755455,2380,2380,2380,2380,0
|
|
20240902,173900,766755455,2380,2380,2380,2380,0
|
|
20240902,173800,766755455,2380,2380,2380,2380,0
|
|
20240902,173700,766755455,2380,2380,2380,2380,0
|
|
20240902,173600,766755455,2380,2380,2380,2380,0
|
|
20240902,173500,766755455,2380,2380,2380,2380,0
|
|
20240902,173400,766755455,2380,2380,2380,2380,0
|
|
20240902,173300,766755455,2380,2380,2380,2380,0
|
|
20240902,173200,766755455,2380,2380,2380,2380,0
|
|
20240902,173100,766755455,2380,2380,2380,2380,0
|
|
20240902,173000,766755455,2380,2380,2380,2380,0
|
|
20240902,172900,766755455,2380,2380,2380,2380,0
|
|
20240902,172800,766755455,2380,2380,2380,2380,0
|
|
20240902,172700,766755455,2380,2380,2380,2380,0
|
|
20240902,172600,766755455,2380,2380,2380,2380,0
|
|
20240902,172500,766755455,2380,2380,2380,2380,0
|
|
20240902,172400,766755455,2380,2380,2380,2380,0
|
|
20240902,172300,766755455,2380,2380,2380,2380,0
|
|
20240902,172200,766755455,2380,2380,2380,2380,0
|
|
20240902,172100,766755455,2380,2380,2380,2380,0
|
|
20240902,172000,766755455,2380,2380,2380,2380,0
|
|
20240902,171900,766755455,2380,2380,2380,2380,0
|
|
20240902,171800,766755455,2380,2380,2380,2380,0
|
|
20240902,171700,766755455,2380,2380,2380,2380,0
|
|
20240902,171600,766755455,2380,2380,2380,2380,0
|
|
20240902,171500,766755455,2380,2380,2380,2380,0
|
|
20240902,171400,766755455,2380,2380,2380,2380,0
|
|
20240902,171300,766755455,2380,2380,2380,2380,0
|
|
20240902,171200,766755455,2380,2380,2380,2380,0
|
|
20240902,171100,766755455,2380,2380,2380,2380,10257
|
|
20240902,171000,766755455,2380,2380,2380,2380,0
|
|
20240902,170900,766755455,2380,2380,2380,2380,0
|
|
20240902,170800,766755455,2380,2380,2380,2380,0
|
|
20240902,170700,766755455,2380,2380,2380,2380,0
|
|
20240902,170600,766755455,2380,2380,2380,2380,0
|
|
20240902,170500,766755455,2380,2380,2380,2380,0
|
|
20240902,170400,766755455,2380,2380,2380,2380,0
|
|
20240902,170300,766755455,2380,2380,2380,2380,0
|
|
20240902,170200,766755455,2380,2380,2380,2380,0
|
|
20240902,170100,766755455,2380,2380,2380,2380,0
|
|
20240902,170000,766755455,2380,2380,2380,2380,0
|
|
20240902,165900,766755455,2380,2380,2380,2380,0
|
|
20240902,165800,766755455,2380,2380,2380,2380,0
|
|
20240902,165700,766755455,2380,2380,2380,2380,0
|
|
20240902,165600,766755455,2380,2380,2380,2380,0
|
|
20240902,165500,766755455,2380,2380,2380,2380,0
|
|
20240902,165400,766755455,2380,2380,2380,2380,0
|
|
20240902,165300,766755455,2380,2380,2380,2380,0
|
|
20240902,165200,766755455,2380,2380,2380,2380,0
|
|
20240902,165100,766755455,2380,2380,2380,2380,0
|
|
20240902,165000,766755455,2380,2380,2380,2380,0
|
|
20240902,164900,766755455,2380,2380,2380,2380,0
|
|
20240902,164800,766755455,2380,2380,2380,2380,0
|
|
20240902,164700,766755455,2380,2380,2380,2380,0
|
|
20240902,164600,766755455,2380,2380,2380,2380,0
|
|
20240902,164500,766755455,2380,2380,2380,2380,0
|
|
20240902,164400,766755455,2380,2380,2380,2380,0
|
|
20240902,164300,766755455,2380,2380,2380,2380,0
|
|
20240902,164200,766755455,2380,2380,2380,2380,0
|
|
20240902,164100,766755455,2380,2380,2380,2380,10257
|
|
20240902,164000,766755455,2380,2380,2380,2380,0
|
|
20240902,163900,766755455,2380,2380,2380,2380,0
|
|
20240902,163800,766755455,2380,2380,2380,2380,0
|
|
20240902,163700,766755455,2380,2380,2380,2380,0
|
|
20240902,163600,766755455,2380,2380,2380,2380,0
|
|
20240902,163500,766755455,2380,2380,2380,2380,0
|
|
20240902,163400,766755455,2380,2380,2380,2380,0
|
|
20240902,163300,766755455,2380,2380,2380,2380,0
|
|
20240902,163200,766755455,2380,2380,2380,2380,0
|
|
20240902,163100,766755455,2380,2380,2380,2380,0
|
|
20240902,163000,766755455,2380,2380,2380,2380,0
|
|
20240902,162900,766755455,2380,2380,2380,2380,0
|
|
20240902,162800,766755455,2380,2380,2380,2380,0
|
|
20240902,162700,766755455,2380,2380,2380,2380,0
|
|
20240902,162600,766755455,2380,2380,2380,2380,0
|
|
20240902,162500,766755455,2380,2380,2380,2380,0
|
|
20240902,162400,766755455,2380,2380,2380,2380,0
|
|
20240902,162300,766755455,2380,2380,2380,2380,0
|
|
20240902,162200,766755455,2380,2380,2380,2380,0
|
|
20240902,162100,766755455,2380,2380,2380,2380,0
|
|
20240902,162000,766755455,2380,2380,2380,2380,0
|
|
20240902,161900,766755455,2380,2380,2380,2380,0
|
|
20240902,161800,766755455,2380,2380,2380,2380,0
|
|
20240902,161700,766755455,2380,2380,2380,2380,0
|
|
20240902,161600,766755455,2380,2380,2380,2380,0
|
|
20240902,161500,766755455,2380,2380,2380,2380,0
|
|
20240902,161400,766755455,2380,2380,2380,2380,0
|
|
20240902,161300,766755455,2380,2380,2380,2380,0
|
|
20240902,161200,766755455,2380,2380,2380,2380,0
|
|
20240902,161100,766755455,2380,2380,2380,2380,10257
|
|
20240902,161000,766755455,2380,2380,2380,2380,0
|
|
20240902,160900,766755455,2380,2380,2380,2380,0
|
|
20240902,160800,766755455,2380,2380,2380,2380,0
|
|
20240902,160700,766755455,2380,2380,2380,2380,0
|
|
20240902,160600,766755455,2380,2380,2380,2380,0
|
|
20240902,160500,766755455,2380,2380,2380,2380,0
|
|
20240902,160400,766755455,2380,2380,2380,2380,0
|
|
20240902,160300,766755455,2380,2380,2380,2380,0
|
|
20240902,160200,766755455,2380,2380,2380,2380,0
|
|
20240902,160100,766755455,2380,2380,2380,2380,0
|
|
20240902,160000,766755455,2380,2380,2380,2380,0
|
|
20240902,155900,766755455,2380,2380,2380,2380,0
|
|
20240902,155800,766755455,2380,2380,2380,2380,0
|
|
20240902,155700,766755455,2380,2380,2380,2380,0
|
|
20240902,155600,766755455,2380,2380,2380,2380,0
|
|
20240902,155500,766755455,2380,2380,2380,2380,0
|
|
20240902,155400,766755455,2380,2380,2380,2380,0
|
|
20240902,155300,766755455,2380,2380,2380,2380,0
|
|
20240902,155200,766755455,2380,2380,2380,2380,0
|
|
20240902,155100,766755455,2380,2380,2380,2380,0
|
|
20240902,155000,766755455,2380,2380,2380,2380,0
|
|
20240902,154900,766755455,2380,2380,2380,2380,0
|
|
20240902,154800,766755455,2380,2380,2380,2380,0
|
|
20240902,154700,766755455,2380,2380,2380,2380,0
|
|
20240902,154600,766755455,2380,2380,2380,2380,0
|
|
20240902,154500,766755455,2380,2380,2380,2380,0
|
|
20240902,154400,766755455,2380,2380,2380,2380,0
|
|
20240902,154300,766755455,2380,2380,2380,2380,0
|
|
20240902,154200,766755455,2380,2380,2380,2380,0
|
|
20240902,154100,766755455,2380,2380,2380,2380,10257
|
|
20240902,154000,766755455,2380,2380,2380,2380,0
|
|
20240902,153900,766755455,2380,2380,2380,2380,0
|
|
20240902,153800,766755455,2380,2380,2380,2380,0
|
|
20240902,153700,766755455,2380,2380,2380,2380,0
|
|
20240902,153600,766755455,2380,2380,2380,2380,0
|
|
20240902,153500,766755455,2380,2380,2380,2380,0
|
|
20240902,153400,766755455,2380,2380,2380,2380,0
|
|
20240902,153300,766755455,2380,2380,2380,2380,0
|
|
20240902,153200,766755455,2380,2380,2380,2380,0
|
|
20240902,153100,766755455,2380,2380,2380,2380,0
|
|
20240902,153000,766755455,2380,2380,2380,2380,10257
|
|
20240902,152900,742343795,2370,2370,2370,2370,0
|
|
20240902,152800,742343795,2370,2370,2370,2370,0
|
|
20240902,152700,742343795,2370,2370,2370,2370,0
|
|
20240902,152600,742343795,2370,2370,2370,2370,0
|
|
20240902,152500,742343795,2370,2370,2370,2370,0
|
|
20240902,152400,742343795,2370,2370,2370,2370,0
|
|
20240902,152300,742343795,2370,2370,2370,2370,0
|
|
20240902,152200,742343795,2370,2370,2370,2370,0
|
|
20240902,152100,742343795,2370,2370,2370,2370,0
|
|
20240902,152000,742343795,2370,2370,2370,2370,0
|
|
20240902,151900,742343795,2370,2360,2370,2360,200
|
|
20240902,151800,741870400,2360,2365,2365,2360,400
|
|
20240902,151700,740926250,2365,2365,2365,2365,450
|
|
20240902,151600,739862000,2360,2360,2360,2360,441
|
|
20240902,151500,738821240,2365,2365,2365,2365,0
|
|
20240902,151400,738821240,2365,2365,2365,2365,2
|
|
20240902,151300,738816510,2365,2365,2365,2360,585
|
|
20240902,151200,737433035,2365,2365,2365,2365,1227
|
|
20240902,151100,734531180,2365,2370,2370,2360,69
|
|
20240902,151000,734368215,2350,2350,2350,2350,0
|
|
20240902,150900,734368215,2350,2355,2355,2350,2000
|
|
20240902,150800,729664735,2355,2370,2370,2355,21
|
|
20240902,150700,729615265,2360,2360,2375,2360,1054
|
|
20240902,150600,727127555,2380,2380,2380,2355,602
|
|
20240902,150500,725707895,2360,2360,2360,2360,20
|
|
20240902,150400,725660695,2380,2380,2380,2380,0
|
|
20240902,150300,725660695,2380,2375,2380,2375,60
|
|
20240902,150200,725518040,2355,2370,2370,2350,1022
|
|
20240902,150100,723108450,2380,2380,2380,2380,2
|
|
20240902,150000,723103690,2385,2370,2385,2370,916
|
|
20240902,145900,720932445,2370,2365,2370,2365,5079
|
|
20240902,145800,708917770,2355,2355,2355,2355,1
|
|
20240902,145700,708915415,2365,2365,2365,2365,0
|
|
20240902,145600,708915415,2365,2365,2365,2365,172
|
|
20240902,145500,708508635,2345,2355,2355,2345,2181
|
|
20240902,145400,703385060,2360,2355,2360,2355,345
|
|
20240902,145300,702570895,2355,2355,2355,2355,0
|
|
20240902,145200,702570895,2355,2355,2355,2355,70
|
|
20240902,145100,702406045,2360,2360,2360,2360,0
|
|
20240902,145000,702406045,2360,2360,2360,2360,162
|
|
20240902,144900,702023725,2360,2360,2360,2360,287
|
|
20240902,144800,701346405,2365,2365,2365,2365,0
|
|
20240902,144700,701346405,2365,2365,2365,2365,433
|
|
20240902,144600,700322360,2365,2365,2365,2365,12
|
|
20240902,144500,700293980,2360,2365,2365,2360,154
|
|
20240902,144400,699930290,2365,2370,2370,2365,29
|
|
20240902,144300,699861700,2365,2365,2365,2365,0
|
|
20240902,144200,699861700,2365,2365,2365,2365,0
|
|
20240902,144100,699861700,2365,2370,2370,2365,105
|
|
20240902,144000,699613125,2370,2370,2370,2370,55
|
|
20240902,143900,699482775,2370,2370,2370,2370,20
|
|
20240902,143800,699435375,2370,2370,2370,2370,50
|
|
20240902,143700,699316875,2370,2370,2370,2370,0
|
|
20240902,143600,699316875,2370,2370,2370,2370,25
|
|
20240902,143500,699257625,2370,2370,2370,2370,0
|
|
20240902,143400,699257625,2370,2370,2370,2370,0
|
|
20240902,143300,699257625,2370,2370,2370,2370,0
|
|
20240902,143200,699257625,2370,2370,2370,2370,0
|
|
20240902,143100,699257625,2370,2370,2370,2370,5
|
|
20240902,143000,699245775,2370,2370,2370,2370,0
|
|
20240902,142900,699245775,2370,2370,2370,2370,2
|
|
20240902,142800,699241035,2370,2370,2370,2370,575
|
|
20240902,142700,697878285,2370,2370,2370,2370,0
|
|
20240902,142600,697878285,2370,2370,2370,2370,10
|
|
20240902,142500,697854585,2370,2370,2370,2370,888
|
|
20240902,142400,695750025,2350,2355,2355,2350,217
|
|
20240902,142300,695239825,2350,2350,2350,2350,0
|
|
20240902,142200,695239825,2350,2350,2350,2350,71
|
|
20240902,142100,695072975,2365,2355,2365,2355,122
|
|
20240902,142000,694784460,2350,2360,2360,2330,8764
|
|
20240902,141900,674255530,2370,2370,2370,2370,0
|
|
20240902,141800,674255530,2370,2370,2370,2370,0
|
|
20240902,141700,674255530,2370,2370,2370,2370,0
|
|
20240902,141600,674255530,2370,2385,2385,2370,264
|
|
20240902,141500,673629700,2385,2380,2385,2380,532
|
|
20240902,141400,672360990,2375,2380,2380,2350,7308
|
|
20240902,141300,655081545,2395,2400,2400,2395,11
|
|
20240902,141200,655055175,2400,2400,2400,2400,10
|
|
20240902,141100,655031175,2400,2400,2400,2400,200
|
|
20240902,141000,654551175,2400,2400,2400,2400,182
|
|
20240902,140900,654114375,2400,2400,2405,2400,816
|
|
20240902,140800,652155500,2400,2400,2400,2400,200
|
|
20240902,140700,651675500,2400,2400,2400,2400,1
|
|
20240902,140600,651673100,2390,2395,2400,2390,531
|
|
20240902,140500,650401360,2390,2390,2390,2390,34
|
|
20240902,140400,650320100,2380,2380,2380,2380,20
|
|
20240902,140300,650272500,2375,2375,2375,2375,400
|
|
20240902,140200,649322500,2380,2385,2385,2380,410
|
|
20240902,140100,648346680,2400,2400,2400,2400,0
|
|
20240902,140000,648346680,2400,2400,2400,2400,9
|
|
20240902,135900,648325080,2400,2380,2400,2380,1014
|
|
20240902,135800,645896260,2380,2380,2380,2380,0
|
|
20240902,135700,645896260,2380,2390,2390,2375,64
|
|
20240902,135600,645743910,2375,2375,2375,2375,0
|
|
20240902,135500,645743910,2375,2380,2380,2375,10
|
|
20240902,135400,645720145,2380,2395,2395,2380,11
|
|
20240902,135300,645693815,2395,2395,2395,2395,1
|
|
20240902,135200,645691420,2380,2380,2380,2380,4
|
|
20240902,135100,645681900,2380,2380,2380,2380,3
|
|
20240902,135000,645674760,2380,2380,2380,2380,2
|
|
20240902,134900,645670000,2385,2385,2385,2385,100
|
|
20240902,134800,645431500,2385,2385,2385,2385,1000
|
|
20240902,134700,643046500,2385,2385,2385,2385,1
|
|
20240902,134600,643044115,2375,2375,2375,2375,30
|
|
20240902,134500,642972865,2390,2390,2390,2390,50
|
|
20240902,134400,642853365,2390,2380,2390,2380,8
|
|
20240902,134300,642834315,2395,2395,2395,2395,1
|
|
20240902,134200,642831920,2385,2395,2395,2385,7
|
|
20240902,134100,642815175,2395,2395,2395,2395,100
|
|
20240902,134000,642575675,2395,2395,2395,2395,0
|
|
20240902,133900,642575675,2395,2395,2395,2395,0
|
|
20240902,133800,642575675,2395,2395,2395,2395,0
|
|
20240902,133700,642575675,2395,2395,2395,2395,202
|
|
20240902,133600,642091885,2395,2395,2395,2395,10
|
|
20240902,133500,642067935,2390,2380,2390,2380,317
|
|
20240902,133400,641310925,2385,2385,2385,2375,40
|
|
20240902,133300,641215815,2375,2390,2390,2375,27
|
|
20240902,133200,641151675,2370,2385,2385,2370,110
|
|
20240902,133100,640889475,2385,2380,2385,2370,269
|
|
20240902,133000,640249535,2375,2375,2375,2375,933
|
|
20240902,132900,638033660,2370,2370,2370,2370,23
|
|
20240902,132800,637979150,2370,2365,2370,2365,1535
|
|
20240902,132700,634341245,2365,2365,2365,2365,101
|
|
20240902,132600,634102380,2365,2365,2365,2365,4
|
|
20240902,132500,634092920,2365,2365,2365,2365,51
|
|
20240902,132400,633972305,2365,2365,2365,2365,0
|
|
20240902,132300,633972305,2365,2365,2365,2365,0
|
|
20240902,132200,633972305,2365,2365,2365,2365,0
|
|
20240902,132100,633972305,2365,2365,2365,2365,5
|
|
20240902,132000,633960480,2365,2365,2365,2365,200
|
|
20240902,131900,633487480,2360,2360,2360,2360,0
|
|
20240902,131800,633487480,2360,2360,2360,2360,0
|
|
20240902,131700,633487480,2360,2360,2360,2360,0
|
|
20240902,131600,633487480,2360,2360,2360,2360,603
|
|
20240902,131500,632064400,2365,2365,2365,2365,0
|
|
20240902,131400,632064400,2365,2365,2365,2365,0
|
|
20240902,131300,632064400,2365,2360,2365,2360,1457
|
|
20240902,131200,628618615,2360,2360,2360,2360,6
|
|
20240902,131100,628604455,2365,2365,2365,2365,31
|
|
20240902,131000,628531140,2365,2365,2365,2365,650
|
|
20240902,130900,626993890,2365,2365,2365,2365,0
|
|
20240902,130800,626993890,2365,2365,2365,2365,3
|
|
20240902,130700,626986795,2365,2365,2365,2365,10
|
|
20240902,130600,626963145,2350,2350,2350,2350,6
|
|
20240902,130500,626949045,2365,2365,2365,2365,0
|
|
20240902,130400,626949045,2365,2365,2365,2365,0
|
|
20240902,130300,626949045,2365,2365,2365,2365,10
|
|
20240902,130200,626925395,2350,2350,2350,2350,10
|
|
20240902,130100,626901895,2350,2350,2350,2350,6
|
|
20240902,130000,626887795,2350,2350,2365,2350,13
|
|
20240902,125900,626857120,2350,2350,2350,2350,0
|
|
20240902,125800,626857120,2350,2350,2350,2350,277
|
|
20240902,125700,626206170,2365,2365,2365,2365,0
|
|
20240902,125600,626206170,2365,2365,2365,2365,0
|
|
20240902,125500,626206170,2365,2365,2365,2365,2
|
|
20240902,125400,626201440,2365,2365,2365,2365,20
|
|
20240902,125300,626154140,2365,2365,2365,2365,1050
|
|
20240902,125200,623670890,2365,2365,2365,2365,0
|
|
20240902,125100,623670890,2365,2365,2365,2365,0
|
|
20240902,125000,623670890,2365,2355,2365,2355,95
|
|
20240902,124900,623446665,2355,2355,2355,2355,767
|
|
20240902,124800,621640380,2355,2355,2355,2355,20
|
|
20240902,124700,621593280,2355,2355,2355,2355,11
|
|
20240902,124600,621567375,2350,2350,2350,2350,0
|
|
20240902,124500,621567375,2350,2350,2350,2350,0
|
|
20240902,124400,621567375,2350,2360,2360,2350,789
|
|
20240902,124300,619710585,2360,2360,2360,2360,9
|
|
20240902,124200,619689345,2360,2360,2360,2360,432
|
|
20240902,124100,618669825,2360,2360,2360,2360,0
|
|
20240902,124000,618669825,2360,2360,2360,2360,0
|
|
20240902,123900,618669825,2360,2360,2360,2355,80
|
|
20240902,123800,618481405,2360,2360,2360,2360,5
|
|
20240902,123700,618469605,2355,2355,2355,2355,0
|
|
20240902,123600,618469605,2355,2355,2355,2355,0
|
|
20240902,123500,618469605,2355,2355,2355,2355,0
|
|
20240902,123400,618469605,2355,2355,2355,2355,0
|
|
20240902,123300,618469605,2355,2355,2355,2355,0
|
|
20240902,123200,618469605,2355,2355,2355,2355,0
|
|
20240902,123100,618469605,2355,2355,2355,2355,14
|
|
20240902,123000,618436635,2360,2360,2360,2360,100
|
|
20240902,122900,618200635,2360,2360,2360,2360,0
|
|
20240902,122800,618200635,2360,2360,2360,2360,1
|
|
20240902,122700,618198275,2365,2365,2365,2365,0
|
|
20240902,122600,618198275,2365,2365,2365,2365,0
|
|
20240902,122500,618198275,2365,2350,2365,2350,7
|
|
20240902,122400,618181810,2350,2350,2350,2350,0
|
|
20240902,122300,618181810,2350,2350,2350,2350,1931
|
|
20240902,122200,613643960,2350,2350,2350,2350,15
|
|
20240902,122100,613608710,2355,2355,2355,2355,69
|
|
20240902,122000,613446215,2355,2355,2355,2355,0
|
|
20240902,121900,613446215,2355,2355,2355,2355,1848
|
|
20240902,121800,609094175,2355,2355,2355,2355,0
|
|
20240902,121700,609094175,2355,2360,2360,2355,1152
|
|
20240902,121600,606380455,2360,2360,2360,2360,848
|
|
20240902,121500,604379175,2365,2365,2365,2365,0
|
|
20240902,121400,604379175,2365,2360,2365,2360,12
|
|
20240902,121300,604350845,2365,2365,2365,2365,565
|
|
20240902,121200,603014620,2365,2365,2365,2365,2
|
|
20240902,121100,603009890,2365,2365,2365,2365,0
|
|
20240902,121000,603009890,2365,2365,2365,2365,0
|
|
20240902,120900,603009890,2365,2360,2365,2360,20
|
|
20240902,120800,602962650,2355,2355,2355,2355,0
|
|
20240902,120700,602962650,2355,2355,2355,2355,0
|
|
20240902,120600,602962650,2355,2355,2355,2355,301
|
|
20240902,120500,602253795,2355,2355,2355,2355,301
|
|
20240902,120400,601544940,2355,2360,2365,2355,4914
|
|
20240902,120300,589949660,2360,2360,2360,2360,30
|
|
20240902,120200,589878860,2360,2365,2365,2360,220
|
|
20240902,120100,589358635,2360,2355,2360,2355,5541
|
|
20240902,120000,576283765,2350,2350,2350,2350,976
|
|
20240902,115900,573990165,2350,2350,2350,2350,31
|
|
20240902,115800,573917315,2340,2340,2340,2340,42
|
|
20240902,115700,573819035,2345,2345,2345,2345,1000
|
|
20240902,115600,571474035,2350,2350,2350,2350,300
|
|
20240902,115500,570769035,2350,2350,2350,2350,200
|
|
20240902,115400,570299035,2355,2355,2355,2355,0
|
|
20240902,115300,570299035,2355,2355,2355,2335,45
|
|
20240902,115200,570193380,2345,2345,2345,2345,524
|
|
20240902,115100,568964600,2335,2340,2340,2335,1008
|
|
20240902,115000,566609305,2340,2340,2340,2340,1
|
|
20240902,114900,566606965,2340,2340,2340,2340,10
|
|
20240902,114800,566583565,2340,2340,2340,2340,500
|
|
20240902,114700,565413565,2340,2340,2340,2340,28
|
|
20240902,114600,565348045,2340,2345,2345,2340,831
|
|
20240902,114500,563401125,2350,2350,2350,2350,0
|
|
20240902,114400,563401125,2350,2350,2350,2350,2
|
|
20240902,114300,563396425,2350,2350,2350,2350,0
|
|
20240902,114200,563396425,2350,2350,2350,2350,0
|
|
20240902,114100,563396425,2350,2350,2350,2350,0
|
|
20240902,114000,563396425,2350,2345,2350,2345,3638
|
|
20240902,113900,554865310,2340,2340,2340,2340,0
|
|
20240902,113800,554865310,2340,2340,2340,2340,0
|
|
20240902,113700,554865310,2340,2340,2340,2340,0
|
|
20240902,113600,554865310,2340,2340,2340,2340,20
|
|
20240902,113500,554818510,2340,2345,2345,2340,417
|
|
20240902,113400,553842680,2355,2355,2355,2355,0
|
|
20240902,113300,553842680,2355,2355,2355,2355,0
|
|
20240902,113200,553842680,2355,2355,2355,2355,1
|
|
20240902,113100,553840325,2355,2355,2355,2355,0
|
|
20240902,113000,553840325,2355,2340,2355,2340,508
|
|
20240902,112900,552651590,2340,2350,2350,2340,102
|
|
20240902,112800,552412890,2350,2350,2350,2350,8
|
|
20240902,112700,552394090,2350,2355,2355,2350,2511
|
|
20240902,112600,546483960,2350,2350,2350,2350,964
|
|
20240902,112500,544218560,2335,2335,2335,2335,0
|
|
20240902,112400,544218560,2335,2335,2335,2335,0
|
|
20240902,112300,544218560,2335,2350,2350,2335,2200
|
|
20240902,112200,539074230,2345,2345,2345,2345,754
|
|
20240902,112100,537306100,2340,2340,2340,2340,745
|
|
20240902,112000,535562800,2345,2345,2345,2345,614
|
|
20240902,111900,534122970,2335,2335,2335,2335,40
|
|
20240902,111800,534029570,2345,2345,2345,2345,0
|
|
20240902,111700,534029570,2345,2340,2345,2340,772
|
|
20240902,111600,532219730,2345,2345,2345,2345,1
|
|
20240902,111500,532217385,2340,2340,2340,2340,0
|
|
20240902,111400,532217385,2340,2340,2340,2340,2009
|
|
20240902,111300,527516325,2340,2340,2340,2340,50
|
|
20240902,111200,527399325,2340,2340,2340,2340,11
|
|
20240902,111100,527373585,2340,2340,2340,2340,53
|
|
20240902,111000,527249565,2340,2340,2340,2340,0
|
|
20240902,110900,527249565,2340,2345,2345,2340,70
|
|
20240902,110800,527085515,2340,2340,2340,2340,0
|
|
20240902,110700,527085515,2340,2340,2340,2340,1
|
|
20240902,110600,527083175,2345,2345,2345,2345,0
|
|
20240902,110500,527083175,2345,2345,2345,2345,1
|
|
20240902,110400,527080830,2345,2345,2345,2345,10
|
|
20240902,110300,527057380,2340,2340,2340,2340,4143
|
|
20240902,110200,517362760,2335,2335,2335,2335,2406
|
|
20240902,110100,511744750,2335,2330,2335,2330,507
|
|
20240902,110000,510561355,2330,2330,2330,2330,4238
|
|
20240902,105900,500686815,2330,2330,2330,2330,4110
|
|
20240902,105800,491110515,2330,2330,2330,2330,50
|
|
20240902,105700,490994015,2335,2335,2335,2335,6
|
|
20240902,105600,490980005,2335,2335,2335,2335,425
|
|
20240902,105500,489987630,2335,2335,2335,2330,90
|
|
20240902,105400,489777535,2335,2335,2335,2330,200
|
|
20240902,105300,489310985,2335,2335,2335,2335,10
|
|
20240902,105200,489287635,2335,2335,2335,2335,0
|
|
20240902,105100,489287635,2335,2335,2335,2335,1089
|
|
20240902,105000,486744820,2335,2335,2335,2335,0
|
|
20240902,104900,486744820,2335,2335,2335,2335,300
|
|
20240902,104800,486044320,2335,2335,2335,2335,1000
|
|
20240902,104700,483709320,2330,2320,2330,2320,1787
|
|
20240902,104600,479546585,2320,2320,2320,2320,2
|
|
20240902,104500,479541945,2320,2320,2330,2320,172
|
|
20240902,104400,479142845,2325,2325,2330,2325,144
|
|
20240902,104300,478808040,2325,2325,2325,2325,60
|
|
20240902,104200,478668540,2330,2330,2330,2330,8443
|
|
20240902,104100,458996350,2335,2335,2335,2335,1
|
|
20240902,104000,458994015,2335,2330,2335,2330,244
|
|
20240902,103900,458425345,2330,2330,2330,2330,0
|
|
20240902,103800,458425345,2330,2330,2330,2330,0
|
|
20240902,103700,458425345,2330,2330,2330,2330,0
|
|
20240902,103600,458425345,2330,2330,2330,2330,0
|
|
20240902,103500,458425345,2330,2330,2330,2330,143
|
|
20240902,103400,458092155,2335,2340,2340,2330,145
|
|
20240902,103300,457753990,2340,2330,2340,2330,93
|
|
20240902,103200,457537085,2335,2340,2340,2335,145
|
|
20240902,103100,457197995,2330,2330,2330,2330,3
|
|
20240902,103000,457191005,2335,2330,2335,2330,100
|
|
20240902,102900,456957755,2330,2330,2330,2330,0
|
|
20240902,102800,456957755,2330,2330,2330,2330,106
|
|
20240902,102700,456710775,2330,2335,2335,2330,383
|
|
20240902,102600,455818000,2335,2335,2335,2330,483
|
|
20240902,102500,454692395,2335,2335,2335,2335,30
|
|
20240902,102400,454622345,2330,2320,2330,2315,1750
|
|
20240902,102300,450552625,2310,2320,2320,2310,1408
|
|
20240902,102200,447293880,2320,2320,2320,2320,110
|
|
20240902,102100,447038680,2320,2320,2320,2320,16
|
|
20240902,102000,447001560,2320,2320,2320,2320,1
|
|
20240902,101900,446999240,2315,2320,2320,2310,13512
|
|
20240902,101800,415764560,2315,2315,2315,2315,60
|
|
20240902,101700,415625660,2315,2315,2315,2315,350
|
|
20240902,101600,414815410,2315,2315,2315,2315,172
|
|
20240902,101500,414417230,2320,2320,2320,2315,408
|
|
20240902,101400,413471950,2320,2320,2320,2320,0
|
|
20240902,101300,413471950,2320,2330,2330,2320,321
|
|
20240902,101200,412726570,2315,2315,2315,2315,100
|
|
20240902,101100,412495070,2330,2330,2330,2330,0
|
|
20240902,101000,412495070,2330,2330,2330,2330,0
|
|
20240902,100900,412495070,2330,2320,2330,2315,1150
|
|
20240902,100800,409830530,2330,2330,2330,2320,2052
|
|
20240902,100700,405060375,2320,2320,2320,2320,499
|
|
20240902,100600,403902695,2320,2330,2330,2320,4516
|
|
20240902,100500,393391425,2335,2335,2335,2335,60
|
|
20240902,100400,393251325,2340,2340,2340,2340,103
|
|
20240902,100300,393010305,2340,2330,2340,2330,1999
|
|
20240902,100200,388352625,2330,2330,2330,2330,82
|
|
20240902,100100,388161565,2340,2335,2340,2335,3
|
|
20240902,100000,388154550,2335,2335,2335,2335,448
|
|
20240902,095900,387108470,2345,2345,2345,2345,0
|
|
20240902,095800,387108470,2345,2345,2345,2345,1
|
|
20240902,095700,387106125,2335,2340,2340,2335,211
|
|
20240902,095600,386613380,2340,2340,2340,2340,214
|
|
20240902,095500,386112620,2335,2340,2340,2335,101
|
|
20240902,095400,385876780,2340,2345,2345,2335,64
|
|
20240902,095300,385727060,2345,2335,2345,2335,4016
|
|
20240902,095200,376349540,2330,2330,2330,2330,1930
|
|
20240902,095100,371852640,2330,2345,2345,2330,361
|
|
20240902,095000,371011495,2335,2335,2335,2335,0
|
|
20240902,094900,371011495,2335,2335,2350,2335,189
|
|
20240902,094800,370569045,2335,2335,2335,2330,13
|
|
20240902,094700,370538695,2335,2335,2335,2335,1
|
|
20240902,094600,370536360,2335,2335,2335,2335,100
|
|
20240902,094500,370302860,2335,2330,2335,2330,300
|
|
20240902,094400,369603360,2335,2330,2335,2330,379
|
|
20240902,094300,368720210,2330,2330,2330,2330,683
|
|
20240902,094200,367128820,2335,2330,2335,2330,224
|
|
20240902,094100,366606895,2330,2335,2335,2330,706
|
|
20240902,094000,364961250,2330,2330,2330,2330,1004
|
|
20240902,093900,362621930,2330,2330,2330,2330,14190
|
|
20240902,093800,329559230,2335,2335,2335,2335,0
|
|
20240902,093700,329559230,2335,2335,2335,2330,3697
|
|
20240902,093600,320931735,2335,2335,2335,2335,1
|
|
20240902,093500,320929400,2335,2335,2335,2335,1200
|
|
20240902,093400,318127400,2340,2340,2340,2340,64
|
|
20240902,093300,317977640,2335,2335,2335,2335,0
|
|
20240902,093200,317977640,2335,2335,2350,2335,331
|
|
20240902,093100,317204305,2350,2335,2350,2335,652
|
|
20240902,093000,315681855,2335,2335,2335,2335,334
|
|
20240902,092900,314901965,2335,2335,2335,2335,778
|
|
20240902,092800,313085335,2340,2340,2340,2340,439
|
|
20240902,092700,312058075,2340,2340,2340,2340,0
|
|
20240902,092600,312058075,2340,2340,2340,2340,611
|
|
20240902,092500,310628335,2340,2340,2340,2340,300
|
|
20240902,092400,309926335,2340,2345,2345,2340,1000
|
|
20240902,092300,307583610,2340,2340,2340,2340,500
|
|
20240902,092200,306413610,2340,2340,2340,2340,1
|
|
20240902,092100,306411270,2350,2360,2360,2350,104
|
|
20240902,092000,306166860,2355,2355,2355,2340,2338
|
|
20240902,091900,300661365,2355,2350,2355,2350,387
|
|
20240902,091800,299751885,2355,2355,2355,2355,11
|
|
20240902,091700,299725980,2350,2350,2350,2350,465
|
|
20240902,091600,298633230,2350,2350,2350,2340,383
|
|
20240902,091500,297735835,2350,2335,2350,2335,602
|
|
20240902,091400,296329545,2335,2340,2350,2335,29805
|
|
20240902,091300,226508660,2340,2330,2340,2330,24357
|
|
20240902,091200,169706740,2330,2330,2340,2330,26535
|
|
20240902,091100,107879190,2340,2315,2340,2305,18386
|
|
20240902,091000,65133445,2330,2340,2340,2320,3739
|
|
20240902,090900,56436480,2335,2335,2345,2335,1338
|
|
20240902,090800,53312040,2335,2345,2345,2335,1446
|
|
20240902,090700,49927510,2350,2355,2355,2350,144
|
|
20240902,090600,49589010,2370,2370,2370,2370,0
|
|
20240902,090500,49589010,2370,2360,2370,2360,1002
|
|
20240902,090400,47223135,2340,2350,2350,2340,1786
|
|
20240902,090300,43036500,2350,2355,2355,2350,3095
|
|
20240902,090200,35759130,2350,2365,2365,2350,3906
|
|
20240902,090100,26549600,2365,2370,2370,2365,2767
|
|
20240902,090000,19999795,2380,2370,2380,2370,8437
|