621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191800,94066505,2495,2495,2495,2495,591
|
|
20240902,191700,94066505,2495,2495,2495,2495,0
|
|
20240902,191600,94066505,2495,2495,2495,2495,0
|
|
20240902,191500,94066505,2495,2495,2495,2495,0
|
|
20240902,191400,94066505,2495,2495,2495,2495,0
|
|
20240902,191300,94066505,2495,2495,2495,2495,0
|
|
20240902,191200,94066505,2495,2495,2495,2495,0
|
|
20240902,191100,94066505,2495,2495,2495,2495,0
|
|
20240902,191000,94066505,2495,2495,2495,2495,0
|
|
20240902,190900,94066505,2495,2495,2495,2495,0
|
|
20240902,190800,94066505,2495,2495,2495,2495,0
|
|
20240902,190700,94066505,2495,2495,2495,2495,0
|
|
20240902,190600,94066505,2495,2495,2495,2495,0
|
|
20240902,190500,94066505,2495,2495,2495,2495,0
|
|
20240902,190400,94066505,2495,2495,2495,2495,0
|
|
20240902,190300,94066505,2495,2495,2495,2495,0
|
|
20240902,190200,94066505,2495,2495,2495,2495,0
|
|
20240902,190100,94066505,2495,2495,2495,2495,0
|
|
20240902,190000,94066505,2495,2495,2495,2495,0
|
|
20240902,185900,94066505,2495,2495,2495,2495,0
|
|
20240902,185800,94066505,2495,2495,2495,2495,0
|
|
20240902,185700,94066505,2495,2495,2495,2495,0
|
|
20240902,185600,94066505,2495,2495,2495,2495,0
|
|
20240902,185500,94066505,2495,2495,2495,2495,0
|
|
20240902,185400,94066505,2495,2495,2495,2495,0
|
|
20240902,185300,94066505,2495,2495,2495,2495,0
|
|
20240902,185200,94066505,2495,2495,2495,2495,0
|
|
20240902,185100,94066505,2495,2495,2495,2495,0
|
|
20240902,185000,94066505,2495,2495,2495,2495,0
|
|
20240902,184900,94066505,2495,2495,2495,2495,0
|
|
20240902,184800,94066505,2495,2495,2495,2495,591
|
|
20240902,184700,94066505,2495,2495,2495,2495,0
|
|
20240902,184600,94066505,2495,2495,2495,2495,0
|
|
20240902,184500,94066505,2495,2495,2495,2495,0
|
|
20240902,184400,94066505,2495,2495,2495,2495,0
|
|
20240902,184300,94066505,2495,2495,2495,2495,0
|
|
20240902,184200,94066505,2495,2495,2495,2495,0
|
|
20240902,184100,94066505,2495,2495,2495,2495,0
|
|
20240902,184000,94066505,2495,2495,2495,2495,0
|
|
20240902,183900,94066505,2495,2495,2495,2495,0
|
|
20240902,183800,94066505,2495,2495,2495,2495,0
|
|
20240902,183700,94066505,2495,2495,2495,2495,0
|
|
20240902,183600,94066505,2495,2495,2495,2495,0
|
|
20240902,183500,94066505,2495,2495,2495,2495,0
|
|
20240902,183400,94066505,2495,2495,2495,2495,0
|
|
20240902,183300,94066505,2495,2495,2495,2495,0
|
|
20240902,183200,94066505,2495,2495,2495,2495,0
|
|
20240902,183100,94066505,2495,2495,2495,2495,0
|
|
20240902,183000,94066505,2495,2495,2495,2495,0
|
|
20240902,182900,94066505,2495,2495,2495,2495,0
|
|
20240902,182800,94066505,2495,2495,2495,2495,0
|
|
20240902,182700,94066505,2495,2495,2495,2495,0
|
|
20240902,182600,94066505,2495,2495,2495,2495,0
|
|
20240902,182500,94066505,2495,2495,2495,2495,0
|
|
20240902,182400,94066505,2495,2495,2495,2495,0
|
|
20240902,182300,94066505,2495,2495,2495,2495,0
|
|
20240902,182200,94066505,2495,2495,2495,2495,0
|
|
20240902,182100,94066505,2495,2495,2495,2495,0
|
|
20240902,182000,94066505,2495,2495,2495,2495,0
|
|
20240902,181900,94066505,2495,2495,2495,2495,0
|
|
20240902,181800,94066505,2495,2495,2495,2495,591
|
|
20240902,181700,94066505,2495,2495,2495,2495,0
|
|
20240902,181600,94066505,2495,2495,2495,2495,0
|
|
20240902,181500,94066505,2495,2495,2495,2495,0
|
|
20240902,181400,94066505,2495,2495,2495,2495,0
|
|
20240902,181300,94066505,2495,2495,2495,2495,0
|
|
20240902,181200,94066505,2495,2495,2495,2495,0
|
|
20240902,181100,94066505,2495,2495,2495,2495,0
|
|
20240902,181000,94066505,2495,2495,2495,2495,0
|
|
20240902,180900,94066505,2495,2495,2495,2495,0
|
|
20240902,180800,94066505,2495,2495,2495,2495,0
|
|
20240902,180700,94066505,2495,2495,2495,2495,0
|
|
20240902,180600,94066505,2495,2495,2495,2495,0
|
|
20240902,180500,94066505,2495,2495,2495,2495,0
|
|
20240902,180400,94066505,2495,2495,2495,2495,0
|
|
20240902,180300,94066505,2495,2495,2495,2495,0
|
|
20240902,180200,94066505,2495,2495,2495,2495,0
|
|
20240902,180100,94066505,2495,2495,2495,2495,0
|
|
20240902,180000,94066505,2495,2495,2495,2495,0
|
|
20240902,175900,94066505,2495,2495,2495,2495,0
|
|
20240902,175800,94066505,2495,2495,2495,2495,0
|
|
20240902,175700,94066505,2495,2495,2495,2495,0
|
|
20240902,175600,94066505,2495,2495,2495,2495,0
|
|
20240902,175500,94066505,2495,2495,2495,2495,0
|
|
20240902,175400,94066505,2495,2495,2495,2495,0
|
|
20240902,175300,94066505,2495,2495,2495,2495,0
|
|
20240902,175200,94066505,2495,2495,2495,2495,0
|
|
20240902,175100,94066505,2495,2495,2495,2495,0
|
|
20240902,175000,94066505,2495,2495,2495,2495,0
|
|
20240902,174900,94066505,2495,2495,2495,2495,0
|
|
20240902,174800,94066505,2495,2495,2495,2495,591
|
|
20240902,174700,94066505,2495,2495,2495,2495,0
|
|
20240902,174600,94066505,2495,2495,2495,2495,0
|
|
20240902,174500,94066505,2495,2495,2495,2495,0
|
|
20240902,174400,94066505,2495,2495,2495,2495,0
|
|
20240902,174300,94066505,2495,2495,2495,2495,0
|
|
20240902,174200,94066505,2495,2495,2495,2495,0
|
|
20240902,174100,94066505,2495,2495,2495,2495,0
|
|
20240902,174000,94066505,2495,2495,2495,2495,0
|
|
20240902,173900,94066505,2495,2495,2495,2495,0
|
|
20240902,173800,94066505,2495,2495,2495,2495,0
|
|
20240902,173700,94066505,2495,2495,2495,2495,0
|
|
20240902,173600,94066505,2495,2495,2495,2495,0
|
|
20240902,173500,94066505,2495,2495,2495,2495,0
|
|
20240902,173400,94066505,2495,2495,2495,2495,0
|
|
20240902,173300,94066505,2495,2495,2495,2495,0
|
|
20240902,173200,94066505,2495,2495,2495,2495,0
|
|
20240902,173100,94066505,2495,2495,2495,2495,0
|
|
20240902,173000,94066505,2495,2495,2495,2495,0
|
|
20240902,172900,94066505,2495,2495,2495,2495,0
|
|
20240902,172800,94066505,2495,2495,2495,2495,0
|
|
20240902,172700,94066505,2495,2495,2495,2495,0
|
|
20240902,172600,94066505,2495,2495,2495,2495,0
|
|
20240902,172500,94066505,2495,2495,2495,2495,0
|
|
20240902,172400,94066505,2495,2495,2495,2495,0
|
|
20240902,172300,94066505,2495,2495,2495,2495,0
|
|
20240902,172200,94066505,2495,2495,2495,2495,0
|
|
20240902,172100,94066505,2495,2495,2495,2495,0
|
|
20240902,172000,94066505,2495,2495,2495,2495,0
|
|
20240902,171900,94066505,2495,2495,2495,2495,0
|
|
20240902,171800,94066505,2495,2495,2495,2495,591
|
|
20240902,171700,94066505,2495,2495,2495,2495,0
|
|
20240902,171600,94066505,2495,2495,2495,2495,0
|
|
20240902,171500,94066505,2495,2495,2495,2495,0
|
|
20240902,171400,94066505,2495,2495,2495,2495,0
|
|
20240902,171300,94066505,2495,2495,2495,2495,0
|
|
20240902,171200,94066505,2495,2495,2495,2495,0
|
|
20240902,171100,94066505,2495,2495,2495,2495,0
|
|
20240902,171000,94066505,2495,2495,2495,2495,0
|
|
20240902,170900,94066505,2495,2495,2495,2495,0
|
|
20240902,170800,94066505,2495,2495,2495,2495,0
|
|
20240902,170700,94066505,2495,2495,2495,2495,0
|
|
20240902,170600,94066505,2495,2495,2495,2495,0
|
|
20240902,170500,94066505,2495,2495,2495,2495,0
|
|
20240902,170400,94066505,2495,2495,2495,2495,0
|
|
20240902,170300,94066505,2495,2495,2495,2495,0
|
|
20240902,170200,94066505,2495,2495,2495,2495,0
|
|
20240902,170100,94066505,2495,2495,2495,2495,0
|
|
20240902,170000,94066505,2495,2495,2495,2495,0
|
|
20240902,165900,94066505,2495,2495,2495,2495,0
|
|
20240902,165800,94066505,2495,2495,2495,2495,0
|
|
20240902,165700,94066505,2495,2495,2495,2495,0
|
|
20240902,165600,94066505,2495,2495,2495,2495,0
|
|
20240902,165500,94066505,2495,2495,2495,2495,0
|
|
20240902,165400,94066505,2495,2495,2495,2495,0
|
|
20240902,165300,94066505,2495,2495,2495,2495,0
|
|
20240902,165200,94066505,2495,2495,2495,2495,0
|
|
20240902,165100,94066505,2495,2495,2495,2495,0
|
|
20240902,165000,94066505,2495,2495,2495,2495,0
|
|
20240902,164900,94066505,2495,2495,2495,2495,0
|
|
20240902,164800,94066505,2495,2495,2495,2495,591
|
|
20240902,164700,94066505,2495,2495,2495,2495,0
|
|
20240902,164600,94066505,2495,2495,2495,2495,0
|
|
20240902,164500,94066505,2495,2495,2495,2495,0
|
|
20240902,164400,94066505,2495,2495,2495,2495,0
|
|
20240902,164300,94066505,2495,2495,2495,2495,0
|
|
20240902,164200,94066505,2495,2495,2495,2495,0
|
|
20240902,164100,94066505,2495,2495,2495,2495,0
|
|
20240902,164000,94066505,2495,2495,2495,2495,0
|
|
20240902,163900,94066505,2495,2495,2495,2495,0
|
|
20240902,163800,94066505,2495,2495,2495,2495,0
|
|
20240902,163700,94066505,2495,2495,2495,2495,0
|
|
20240902,163600,94066505,2495,2495,2495,2495,0
|
|
20240902,163500,94066505,2495,2495,2495,2495,0
|
|
20240902,163400,94066505,2495,2495,2495,2495,0
|
|
20240902,163300,94066505,2495,2495,2495,2495,0
|
|
20240902,163200,94066505,2495,2495,2495,2495,0
|
|
20240902,163100,94066505,2495,2495,2495,2495,0
|
|
20240902,163000,94066505,2495,2495,2495,2495,0
|
|
20240902,162900,94066505,2495,2495,2495,2495,0
|
|
20240902,162800,94066505,2495,2495,2495,2495,0
|
|
20240902,162700,94066505,2495,2495,2495,2495,0
|
|
20240902,162600,94066505,2495,2495,2495,2495,0
|
|
20240902,162500,94066505,2495,2495,2495,2495,0
|
|
20240902,162400,94066505,2495,2495,2495,2495,0
|
|
20240902,162300,94066505,2495,2495,2495,2495,0
|
|
20240902,162200,94066505,2495,2495,2495,2495,0
|
|
20240902,162100,94066505,2495,2495,2495,2495,0
|
|
20240902,162000,94066505,2495,2495,2495,2495,0
|
|
20240902,161900,94066505,2495,2495,2495,2495,0
|
|
20240902,161800,94066505,2495,2495,2495,2495,591
|
|
20240902,161700,94066505,2495,2495,2495,2495,0
|
|
20240902,161600,94066505,2495,2495,2495,2495,0
|
|
20240902,161500,94066505,2495,2495,2495,2495,0
|
|
20240902,161400,94066505,2495,2495,2495,2495,0
|
|
20240902,161300,94066505,2495,2495,2495,2495,0
|
|
20240902,161200,94066505,2495,2495,2495,2495,0
|
|
20240902,161100,94066505,2495,2495,2495,2495,0
|
|
20240902,161000,94066505,2495,2495,2495,2495,0
|
|
20240902,160900,94066505,2495,2495,2495,2495,0
|
|
20240902,160800,94066505,2495,2495,2495,2495,0
|
|
20240902,160700,94066505,2495,2495,2495,2495,0
|
|
20240902,160600,94066505,2495,2495,2495,2495,0
|
|
20240902,160500,94066505,2495,2495,2495,2495,0
|
|
20240902,160400,94066505,2495,2495,2495,2495,0
|
|
20240902,160300,94066505,2495,2495,2495,2495,0
|
|
20240902,160200,94066505,2495,2495,2495,2495,0
|
|
20240902,160100,94066505,2495,2495,2495,2495,0
|
|
20240902,160000,94066505,2495,2495,2495,2495,0
|
|
20240902,155900,94066505,2495,2495,2495,2495,0
|
|
20240902,155800,94066505,2495,2495,2495,2495,0
|
|
20240902,155700,94066505,2495,2495,2495,2495,0
|
|
20240902,155600,94066505,2495,2495,2495,2495,0
|
|
20240902,155500,94066505,2495,2495,2495,2495,0
|
|
20240902,155400,94066505,2495,2495,2495,2495,0
|
|
20240902,155300,94066505,2495,2495,2495,2495,0
|
|
20240902,155200,94066505,2495,2495,2495,2495,0
|
|
20240902,155100,94066505,2495,2495,2495,2495,0
|
|
20240902,155000,94066505,2495,2495,2495,2495,0
|
|
20240902,154900,94066505,2495,2495,2495,2495,0
|
|
20240902,154800,94066505,2495,2495,2495,2495,591
|
|
20240902,154700,94066505,2495,2495,2495,2495,0
|
|
20240902,154600,94066505,2495,2495,2495,2495,0
|
|
20240902,154500,94066505,2495,2495,2495,2495,0
|
|
20240902,154400,94066505,2495,2495,2495,2495,0
|
|
20240902,154300,94066505,2495,2495,2495,2495,0
|
|
20240902,154200,94066505,2495,2495,2495,2495,0
|
|
20240902,154100,94066505,2495,2495,2495,2495,0
|
|
20240902,154000,94066505,2495,2495,2495,2495,0
|
|
20240902,153900,94066505,2495,2495,2495,2495,0
|
|
20240902,153800,94066505,2495,2495,2495,2495,0
|
|
20240902,153700,94066505,2495,2495,2495,2495,0
|
|
20240902,153600,94066505,2495,2495,2495,2495,0
|
|
20240902,153500,94066505,2495,2495,2495,2495,0
|
|
20240902,153400,94066505,2495,2495,2495,2495,0
|
|
20240902,153300,94066505,2495,2495,2495,2495,0
|
|
20240902,153200,94066505,2495,2495,2495,2495,0
|
|
20240902,153100,94066505,2495,2495,2495,2495,0
|
|
20240902,153000,94066505,2495,2495,2495,2495,591
|
|
20240902,152900,92591960,2485,2485,2485,2485,0
|
|
20240902,152800,92591960,2485,2485,2485,2485,0
|
|
20240902,152700,92591960,2485,2485,2485,2485,0
|
|
20240902,152600,92591960,2485,2485,2485,2485,0
|
|
20240902,152500,92591960,2485,2485,2485,2485,0
|
|
20240902,152400,92591960,2485,2485,2485,2485,0
|
|
20240902,152300,92591960,2485,2485,2485,2485,0
|
|
20240902,152200,92591960,2485,2485,2485,2485,0
|
|
20240902,152100,92591960,2485,2485,2485,2485,0
|
|
20240902,152000,92591960,2485,2485,2485,2485,0
|
|
20240902,151900,92591960,2485,2480,2485,2480,9
|
|
20240902,151800,92569615,2480,2480,2480,2480,96
|
|
20240902,151700,92331535,2485,2485,2485,2485,0
|
|
20240902,151600,92331535,2485,2485,2485,2485,0
|
|
20240902,151500,92331535,2485,2485,2485,2485,0
|
|
20240902,151400,92331535,2485,2485,2485,2485,0
|
|
20240902,151300,92331535,2485,2485,2485,2485,0
|
|
20240902,151200,92331535,2485,2485,2485,2485,0
|
|
20240902,151100,92331535,2485,2485,2485,2485,133
|
|
20240902,151000,92001030,2480,2480,2480,2480,37
|
|
20240902,150900,91909270,2485,2485,2485,2485,0
|
|
20240902,150800,91909270,2485,2485,2485,2485,0
|
|
20240902,150700,91909270,2485,2485,2485,2485,0
|
|
20240902,150600,91909270,2485,2485,2485,2485,0
|
|
20240902,150500,91909270,2485,2485,2485,2485,0
|
|
20240902,150400,91909270,2485,2485,2485,2485,0
|
|
20240902,150300,91909270,2485,2485,2485,2485,0
|
|
20240902,150200,91909270,2485,2485,2485,2485,8
|
|
20240902,150100,91889390,2485,2485,2485,2485,0
|
|
20240902,150000,91889390,2485,2485,2485,2485,0
|
|
20240902,145900,91889390,2485,2485,2485,2485,13
|
|
20240902,145800,91857085,2485,2485,2485,2485,0
|
|
20240902,145700,91857085,2485,2485,2485,2485,0
|
|
20240902,145600,91857085,2485,2485,2485,2485,0
|
|
20240902,145500,91857085,2485,2485,2485,2485,0
|
|
20240902,145400,91857085,2485,2485,2485,2485,0
|
|
20240902,145300,91857085,2485,2485,2485,2485,1
|
|
20240902,145200,91854600,2480,2480,2480,2480,0
|
|
20240902,145100,91854600,2480,2480,2480,2480,338
|
|
20240902,145000,91016360,2480,2480,2480,2480,0
|
|
20240902,144900,91016360,2480,2480,2480,2480,0
|
|
20240902,144800,91016360,2480,2480,2480,2480,0
|
|
20240902,144700,91016360,2480,2480,2480,2480,1
|
|
20240902,144600,91013880,2475,2475,2475,2475,0
|
|
20240902,144500,91013880,2475,2475,2475,2475,26
|
|
20240902,144400,90949530,2480,2480,2480,2480,1
|
|
20240902,144300,90947050,2470,2470,2470,2470,27
|
|
20240902,144200,90880360,2480,2480,2480,2480,1
|
|
20240902,144100,90877880,2470,2470,2470,2470,27
|
|
20240902,144000,90811190,2480,2480,2480,2480,76
|
|
20240902,143900,90622710,2480,2480,2480,2480,27
|
|
20240902,143800,90555750,2485,2480,2485,2480,123
|
|
20240902,143700,90250705,2470,2470,2470,2470,27
|
|
20240902,143600,90184015,2480,2480,2480,2480,1
|
|
20240902,143500,90181535,2470,2470,2470,2470,27
|
|
20240902,143400,90114845,2470,2470,2470,2470,0
|
|
20240902,143300,90114845,2470,2470,2470,2470,27
|
|
20240902,143200,90048155,2470,2470,2470,2470,0
|
|
20240902,143100,90048155,2470,2470,2470,2470,27
|
|
20240902,143000,89981465,2470,2470,2470,2470,0
|
|
20240902,142900,89981465,2470,2480,2480,2470,28
|
|
20240902,142800,89912295,2470,2470,2470,2470,0
|
|
20240902,142700,89912295,2470,2470,2470,2470,27
|
|
20240902,142600,89845605,2470,2470,2470,2470,0
|
|
20240902,142500,89845605,2470,2470,2470,2470,0
|
|
20240902,142400,89845605,2470,2470,2470,2470,0
|
|
20240902,142300,89845605,2470,2470,2470,2470,0
|
|
20240902,142200,89845605,2470,2470,2470,2470,0
|
|
20240902,142100,89845605,2470,2470,2470,2470,23
|
|
20240902,142000,89788795,2470,2470,2470,2470,65
|
|
20240902,141900,89628245,2470,2470,2470,2470,0
|
|
20240902,141800,89628245,2470,2470,2470,2470,300
|
|
20240902,141700,88887245,2470,2470,2470,2470,5
|
|
20240902,141600,88874895,2465,2465,2465,2465,0
|
|
20240902,141500,88874895,2465,2465,2465,2465,0
|
|
20240902,141400,88874895,2465,2465,2465,2465,0
|
|
20240902,141300,88874895,2465,2465,2465,2465,0
|
|
20240902,141200,88874895,2465,2465,2465,2465,0
|
|
20240902,141100,88874895,2465,2465,2465,2465,0
|
|
20240902,141000,88874895,2465,2465,2465,2465,0
|
|
20240902,140900,88874895,2465,2465,2465,2465,49
|
|
20240902,140800,88754110,2480,2480,2480,2480,0
|
|
20240902,140700,88754110,2480,2480,2480,2480,0
|
|
20240902,140600,88754110,2480,2480,2480,2480,0
|
|
20240902,140500,88754110,2480,2480,2480,2480,0
|
|
20240902,140400,88754110,2480,2480,2480,2480,0
|
|
20240902,140300,88754110,2480,2480,2480,2480,0
|
|
20240902,140200,88754110,2480,2480,2480,2480,2
|
|
20240902,140100,88749150,2465,2465,2465,2465,0
|
|
20240902,140000,88749150,2465,2465,2465,2465,616
|
|
20240902,135900,87230710,2465,2465,2465,2465,0
|
|
20240902,135800,87230710,2465,2465,2465,2465,616
|
|
20240902,135700,85712270,2480,2480,2480,2480,0
|
|
20240902,135600,85712270,2480,2465,2480,2465,623
|
|
20240902,135500,84176470,2480,2480,2480,2480,16
|
|
20240902,135400,84136790,2465,2470,2470,2465,616
|
|
20240902,135300,82615395,2485,2485,2485,2485,15
|
|
20240902,135200,82578120,2470,2470,2470,2470,653
|
|
20240902,135100,80965210,2470,2470,2470,2470,0
|
|
20240902,135000,80965210,2470,2485,2485,2470,621
|
|
20240902,134900,79431265,2470,2470,2470,2470,0
|
|
20240902,134800,79431265,2470,2475,2475,2470,616
|
|
20240902,134700,77908245,2470,2470,2470,2470,0
|
|
20240902,134600,77908245,2470,2475,2475,2470,617
|
|
20240902,134500,76381755,2470,2470,2470,2470,0
|
|
20240902,134400,76381755,2470,2475,2475,2470,617
|
|
20240902,134300,74857635,2475,2475,2475,2475,0
|
|
20240902,134200,74857635,2475,2480,2480,2475,617
|
|
20240902,134100,73330150,2480,2480,2480,2480,0
|
|
20240902,134000,73330150,2480,2480,2480,2480,0
|
|
20240902,133900,73330150,2480,2480,2480,2480,403
|
|
20240902,133800,72330710,2480,2480,2480,2480,0
|
|
20240902,133700,72330710,2480,2480,2480,2480,0
|
|
20240902,133600,72330710,2480,2480,2480,2480,0
|
|
20240902,133500,72330710,2480,2480,2480,2480,0
|
|
20240902,133400,72330710,2480,2480,2480,2480,1
|
|
20240902,133300,72328230,2480,2480,2480,2480,7
|
|
20240902,133200,72310870,2480,2480,2480,2480,0
|
|
20240902,133100,72310870,2480,2480,2480,2480,0
|
|
20240902,133000,72310870,2480,2480,2480,2480,0
|
|
20240902,132900,72310870,2480,2480,2480,2480,0
|
|
20240902,132800,72310870,2480,2480,2480,2480,0
|
|
20240902,132700,72310870,2480,2480,2480,2480,19
|
|
20240902,132600,72263750,2475,2475,2475,2475,0
|
|
20240902,132500,72263750,2475,2475,2475,2475,0
|
|
20240902,132400,72263750,2475,2475,2475,2475,0
|
|
20240902,132300,72263750,2475,2475,2475,2475,0
|
|
20240902,132200,72263750,2475,2475,2475,2475,0
|
|
20240902,132100,72263750,2475,2475,2475,2475,0
|
|
20240902,132000,72263750,2475,2475,2475,2475,0
|
|
20240902,131900,72263750,2475,2475,2475,2475,0
|
|
20240902,131800,72263750,2475,2475,2475,2475,0
|
|
20240902,131700,72263750,2475,2475,2475,2475,0
|
|
20240902,131600,72263750,2475,2475,2475,2475,0
|
|
20240902,131500,72263750,2475,2475,2475,2475,50
|
|
20240902,131400,72140000,2480,2480,2480,2480,0
|
|
20240902,131300,72140000,2480,2480,2480,2480,553
|
|
20240902,131200,70768560,2480,2480,2480,2480,0
|
|
20240902,131100,70768560,2480,2480,2480,2480,0
|
|
20240902,131000,70768560,2480,2480,2480,2480,0
|
|
20240902,130900,70768560,2480,2480,2480,2480,0
|
|
20240902,130800,70768560,2480,2480,2480,2480,0
|
|
20240902,130700,70768560,2480,2480,2480,2480,0
|
|
20240902,130600,70768560,2480,2480,2480,2480,0
|
|
20240902,130500,70768560,2480,2480,2480,2480,21
|
|
20240902,130400,70716480,2495,2495,2495,2495,0
|
|
20240902,130300,70716480,2495,2495,2495,2495,0
|
|
20240902,130200,70716480,2495,2495,2495,2495,0
|
|
20240902,130100,70716480,2495,2495,2495,2495,0
|
|
20240902,130000,70716480,2495,2490,2495,2490,2
|
|
20240902,125900,70711495,2480,2480,2480,2480,0
|
|
20240902,125800,70711495,2480,2480,2480,2480,0
|
|
20240902,125700,70711495,2480,2480,2480,2480,0
|
|
20240902,125600,70711495,2480,2480,2480,2480,0
|
|
20240902,125500,70711495,2480,2480,2480,2480,0
|
|
20240902,125400,70711495,2480,2480,2480,2480,0
|
|
20240902,125300,70711495,2480,2480,2480,2480,0
|
|
20240902,125200,70711495,2480,2480,2480,2480,0
|
|
20240902,125100,70711495,2480,2480,2480,2480,0
|
|
20240902,125000,70711495,2480,2480,2480,2480,0
|
|
20240902,124900,70711495,2480,2480,2480,2480,0
|
|
20240902,124800,70711495,2480,2480,2480,2480,0
|
|
20240902,124700,70711495,2480,2480,2480,2480,0
|
|
20240902,124600,70711495,2480,2480,2480,2480,0
|
|
20240902,124500,70711495,2480,2480,2480,2480,0
|
|
20240902,124400,70711495,2480,2480,2480,2480,0
|
|
20240902,124300,70711495,2480,2480,2480,2480,0
|
|
20240902,124200,70711495,2480,2480,2480,2480,48
|
|
20240902,124100,70592455,2490,2490,2490,2490,127
|
|
20240902,124000,70276225,2495,2495,2495,2495,0
|
|
20240902,123900,70276225,2495,2495,2495,2495,0
|
|
20240902,123800,70276225,2495,2495,2495,2495,0
|
|
20240902,123700,70276225,2495,2495,2495,2495,41
|
|
20240902,123600,70173930,2490,2490,2490,2490,0
|
|
20240902,123500,70173930,2490,2490,2490,2490,0
|
|
20240902,123400,70173930,2490,2490,2490,2490,0
|
|
20240902,123300,70173930,2490,2490,2490,2490,0
|
|
20240902,123200,70173930,2490,2490,2490,2490,0
|
|
20240902,123100,70173930,2490,2490,2490,2490,0
|
|
20240902,123000,70173930,2490,2490,2490,2490,0
|
|
20240902,122900,70173930,2490,2490,2490,2490,0
|
|
20240902,122800,70173930,2490,2490,2490,2490,0
|
|
20240902,122700,70173930,2490,2490,2490,2490,0
|
|
20240902,122600,70173930,2490,2490,2490,2490,0
|
|
20240902,122500,70173930,2490,2490,2490,2490,0
|
|
20240902,122400,70173930,2490,2490,2490,2490,0
|
|
20240902,122300,70173930,2490,2490,2490,2490,0
|
|
20240902,122200,70173930,2490,2490,2490,2490,6
|
|
20240902,122100,70158990,2490,2490,2490,2490,0
|
|
20240902,122000,70158990,2490,2490,2490,2490,11
|
|
20240902,121900,70131600,2495,2495,2495,2495,0
|
|
20240902,121800,70131600,2495,2495,2495,2495,0
|
|
20240902,121700,70131600,2495,2490,2495,2490,476
|
|
20240902,121600,68945860,2490,2490,2490,2490,10
|
|
20240902,121500,68920960,2490,2490,2490,2490,3
|
|
20240902,121400,68913490,2490,2490,2490,2490,0
|
|
20240902,121300,68913490,2490,2490,2490,2490,0
|
|
20240902,121200,68913490,2490,2490,2490,2490,0
|
|
20240902,121100,68913490,2490,2490,2490,2490,0
|
|
20240902,121000,68913490,2490,2490,2490,2490,54
|
|
20240902,120900,68779030,2490,2490,2490,2490,0
|
|
20240902,120800,68779030,2490,2490,2490,2490,0
|
|
20240902,120700,68779030,2490,2490,2490,2490,0
|
|
20240902,120600,68779030,2490,2490,2490,2490,0
|
|
20240902,120500,68779030,2490,2490,2490,2490,0
|
|
20240902,120400,68779030,2490,2490,2490,2490,0
|
|
20240902,120300,68779030,2490,2490,2490,2490,0
|
|
20240902,120200,68779030,2490,2490,2490,2490,0
|
|
20240902,120100,68779030,2490,2490,2490,2490,0
|
|
20240902,120000,68779030,2490,2490,2490,2490,0
|
|
20240902,115900,68779030,2490,2490,2490,2490,0
|
|
20240902,115800,68779030,2490,2490,2490,2490,0
|
|
20240902,115700,68779030,2490,2490,2490,2490,0
|
|
20240902,115600,68779030,2490,2490,2490,2490,0
|
|
20240902,115500,68779030,2490,2490,2490,2490,0
|
|
20240902,115400,68779030,2490,2490,2490,2490,0
|
|
20240902,115300,68779030,2490,2490,2490,2490,0
|
|
20240902,115200,68779030,2490,2490,2490,2490,1200
|
|
20240902,115100,65791030,2495,2495,2495,2495,0
|
|
20240902,115000,65791030,2495,2495,2495,2495,0
|
|
20240902,114900,65791030,2495,2495,2495,2495,0
|
|
20240902,114800,65791030,2495,2495,2495,2495,0
|
|
20240902,114700,65791030,2495,2495,2495,2495,0
|
|
20240902,114600,65791030,2495,2495,2495,2495,0
|
|
20240902,114500,65791030,2495,2495,2495,2495,0
|
|
20240902,114400,65791030,2495,2495,2495,2495,0
|
|
20240902,114300,65791030,2495,2495,2495,2495,0
|
|
20240902,114200,65791030,2495,2495,2495,2495,0
|
|
20240902,114100,65791030,2495,2495,2495,2495,0
|
|
20240902,114000,65791030,2495,2495,2495,2495,0
|
|
20240902,113900,65791030,2495,2495,2495,2495,0
|
|
20240902,113800,65791030,2495,2495,2495,2495,0
|
|
20240902,113700,65791030,2495,2495,2495,2495,0
|
|
20240902,113600,65791030,2495,2495,2495,2495,0
|
|
20240902,113500,65791030,2495,2495,2495,2495,0
|
|
20240902,113400,65791030,2495,2495,2495,2495,0
|
|
20240902,113300,65791030,2495,2480,2495,2480,99
|
|
20240902,113200,65544475,2480,2480,2480,2480,0
|
|
20240902,113100,65544475,2480,2480,2480,2480,0
|
|
20240902,113000,65544475,2480,2480,2480,2480,0
|
|
20240902,112900,65544475,2480,2480,2480,2480,0
|
|
20240902,112800,65544475,2480,2480,2480,2480,0
|
|
20240902,112700,65544475,2480,2480,2480,2480,26
|
|
20240902,112600,65479995,2475,2475,2475,2475,0
|
|
20240902,112500,65479995,2475,2475,2475,2475,0
|
|
20240902,112400,65479995,2475,2475,2475,2475,0
|
|
20240902,112300,65479995,2475,2475,2475,2475,0
|
|
20240902,112200,65479995,2475,2475,2475,2475,0
|
|
20240902,112100,65479995,2475,2475,2475,2475,0
|
|
20240902,112000,65479995,2475,2475,2475,2475,0
|
|
20240902,111900,65479995,2475,2475,2475,2475,0
|
|
20240902,111800,65479995,2475,2475,2475,2475,0
|
|
20240902,111700,65479995,2475,2475,2475,2475,0
|
|
20240902,111600,65479995,2475,2475,2475,2475,5
|
|
20240902,111500,65467620,2475,2475,2475,2475,0
|
|
20240902,111400,65467620,2475,2475,2475,2475,21
|
|
20240902,111300,65415645,2480,2480,2480,2480,0
|
|
20240902,111200,65415645,2480,2480,2480,2480,0
|
|
20240902,111100,65415645,2480,2480,2480,2480,0
|
|
20240902,111000,65415645,2480,2480,2480,2480,0
|
|
20240902,110900,65415645,2480,2480,2480,2480,0
|
|
20240902,110800,65415645,2480,2480,2480,2480,0
|
|
20240902,110700,65415645,2480,2480,2480,2480,0
|
|
20240902,110600,65415645,2480,2480,2480,2480,0
|
|
20240902,110500,65415645,2480,2480,2480,2480,0
|
|
20240902,110400,65415645,2480,2480,2480,2480,100
|
|
20240902,110300,65167645,2480,2480,2480,2480,0
|
|
20240902,110200,65167645,2480,2480,2480,2480,0
|
|
20240902,110100,65167645,2480,2480,2480,2480,0
|
|
20240902,110000,65167645,2480,2480,2480,2480,0
|
|
20240902,105900,65167645,2480,2480,2480,2480,0
|
|
20240902,105800,65167645,2480,2480,2480,2480,0
|
|
20240902,105700,65167645,2480,2480,2480,2480,0
|
|
20240902,105600,65167645,2480,2475,2480,2475,3480
|
|
20240902,105500,56537285,2475,2475,2475,2475,0
|
|
20240902,105400,56537285,2475,2475,2475,2475,0
|
|
20240902,105300,56537285,2475,2475,2475,2475,0
|
|
20240902,105200,56537285,2475,2475,2475,2475,280
|
|
20240902,105100,55844285,2475,2475,2475,2475,0
|
|
20240902,105000,55844285,2475,2475,2475,2475,0
|
|
20240902,104900,55844285,2475,2475,2475,2475,0
|
|
20240902,104800,55844285,2475,2475,2475,2475,1
|
|
20240902,104700,55841810,2475,2475,2475,2475,40
|
|
20240902,104600,55742810,2475,2475,2475,2475,490
|
|
20240902,104500,54530060,2475,2475,2475,2475,0
|
|
20240902,104400,54530060,2475,2475,2475,2475,1
|
|
20240902,104300,54527585,2475,2475,2475,2475,12
|
|
20240902,104200,54497885,2470,2485,2485,2470,30
|
|
20240902,104100,54423470,2475,2490,2490,2475,81
|
|
20240902,104000,54222785,2490,2490,2490,2490,0
|
|
20240902,103900,54222785,2490,2490,2490,2490,0
|
|
20240902,103800,54222785,2490,2490,2490,2490,0
|
|
20240902,103700,54222785,2490,2490,2490,2490,0
|
|
20240902,103600,54222785,2490,2490,2490,2490,0
|
|
20240902,103500,54222785,2490,2490,2490,2490,5
|
|
20240902,103400,54210335,2485,2485,2485,2485,0
|
|
20240902,103300,54210335,2485,2485,2485,2485,0
|
|
20240902,103200,54210335,2485,2485,2485,2485,0
|
|
20240902,103100,54210335,2485,2485,2485,2485,0
|
|
20240902,103000,54210335,2485,2485,2485,2485,0
|
|
20240902,102900,54210335,2485,2485,2485,2485,3
|
|
20240902,102800,54202880,2485,2485,2485,2485,986
|
|
20240902,102700,51752670,2485,2485,2485,2485,0
|
|
20240902,102600,51752670,2485,2485,2485,2485,79
|
|
20240902,102500,51556355,2490,2490,2490,2490,0
|
|
20240902,102400,51556355,2490,2490,2490,2490,0
|
|
20240902,102300,51556355,2490,2490,2490,2490,0
|
|
20240902,102200,51556355,2490,2480,2490,2480,2000
|
|
20240902,102100,46576465,2480,2480,2480,2480,0
|
|
20240902,102000,46576465,2480,2480,2480,2480,300
|
|
20240902,101900,45832465,2480,2480,2480,2480,2
|
|
20240902,101800,45827505,2480,2480,2480,2480,128
|
|
20240902,101700,45510065,2475,2475,2475,2475,0
|
|
20240902,101600,45510065,2475,2475,2475,2475,0
|
|
20240902,101500,45510065,2475,2475,2475,2475,0
|
|
20240902,101400,45510065,2475,2475,2475,2475,0
|
|
20240902,101300,45510065,2475,2475,2475,2475,0
|
|
20240902,101200,45510065,2475,2475,2475,2475,0
|
|
20240902,101100,45510065,2475,2475,2475,2475,12
|
|
20240902,101000,45480365,2475,2475,2475,2475,0
|
|
20240902,100900,45480365,2475,2475,2475,2475,0
|
|
20240902,100800,45480365,2475,2475,2475,2475,0
|
|
20240902,100700,45480365,2475,2475,2475,2475,26
|
|
20240902,100600,45416015,2470,2470,2470,2470,0
|
|
20240902,100500,45416015,2470,2480,2480,2470,143
|
|
20240902,100400,45062795,2480,2480,2480,2480,0
|
|
20240902,100300,45062795,2480,2480,2480,2480,0
|
|
20240902,100200,45062795,2480,2480,2480,2480,0
|
|
20240902,100100,45062795,2480,2480,2480,2480,100
|
|
20240902,100000,44814795,2480,2475,2480,2475,21
|
|
20240902,095900,44762815,2470,2470,2470,2470,100
|
|
20240902,095800,44515815,2480,2480,2480,2480,100
|
|
20240902,095700,44267815,2480,2480,2480,2480,11
|
|
20240902,095600,44240535,2470,2470,2470,2470,0
|
|
20240902,095500,44240535,2470,2470,2470,2470,8397
|
|
20240902,095400,23499945,2465,2465,2465,2465,0
|
|
20240902,095300,23499945,2465,2470,2470,2465,1517
|
|
20240902,095200,19759040,2470,2470,2470,2470,0
|
|
20240902,095100,19759040,2470,2480,2480,2470,1354
|
|
20240902,095000,16414560,2480,2480,2480,2480,10
|
|
20240902,094900,16389760,2480,2480,2480,2480,0
|
|
20240902,094800,16389760,2480,2480,2480,2480,14
|
|
20240902,094700,16355040,2480,2480,2480,2480,0
|
|
20240902,094600,16355040,2480,2480,2480,2480,3
|
|
20240902,094500,16347600,2480,2480,2480,2480,20
|
|
20240902,094400,16298000,2475,2475,2475,2475,12
|
|
20240902,094300,16268300,2480,2480,2480,2480,0
|
|
20240902,094200,16268300,2480,2480,2480,2480,1
|
|
20240902,094100,16265820,2470,2470,2470,2470,0
|
|
20240902,094000,16265820,2470,2470,2470,2470,0
|
|
20240902,093900,16265820,2470,2470,2470,2470,0
|
|
20240902,093800,16265820,2470,2470,2470,2470,0
|
|
20240902,093700,16265820,2470,2470,2470,2470,0
|
|
20240902,093600,16265820,2470,2470,2470,2470,0
|
|
20240902,093500,16265820,2470,2470,2470,2470,37
|
|
20240902,093400,16174430,2480,2480,2480,2480,0
|
|
20240902,093300,16174430,2480,2480,2480,2480,0
|
|
20240902,093200,16174430,2480,2480,2480,2480,0
|
|
20240902,093100,16174430,2480,2480,2480,2480,0
|
|
20240902,093000,16174430,2480,2480,2480,2480,0
|
|
20240902,092900,16174430,2480,2480,2480,2480,0
|
|
20240902,092800,16174430,2480,2480,2480,2480,1
|
|
20240902,092700,16171950,2465,2465,2465,2465,0
|
|
20240902,092600,16171950,2465,2465,2465,2465,0
|
|
20240902,092500,16171950,2465,2465,2465,2465,0
|
|
20240902,092400,16171950,2465,2465,2465,2465,0
|
|
20240902,092300,16171950,2465,2465,2465,2465,523
|
|
20240902,092200,14882755,2470,2475,2480,2470,486
|
|
20240902,092100,13682295,2475,2470,2475,2470,798
|
|
20240902,092000,11708135,2470,2470,2470,2470,0
|
|
20240902,091900,11708135,2470,2470,2470,2470,100
|
|
20240902,091800,11461135,2470,2470,2470,2470,0
|
|
20240902,091700,11461135,2470,2470,2470,2470,0
|
|
20240902,091600,11461135,2470,2470,2470,2470,750
|
|
20240902,091500,9608635,2480,2480,2480,2480,0
|
|
20240902,091400,9608635,2480,2470,2480,2470,173
|
|
20240902,091300,9181315,2470,2470,2470,2470,172
|
|
20240902,091200,8756475,2470,2470,2470,2470,10
|
|
20240902,091100,8731775,2470,2470,2470,2470,1186
|
|
20240902,091000,5802355,2495,2495,2495,2495,0
|
|
20240902,090900,5802355,2495,2495,2495,2495,0
|
|
20240902,090800,5802355,2495,2495,2495,2495,1
|
|
20240902,090700,5799860,2465,2465,2465,2465,0
|
|
20240902,090600,5799860,2465,2465,2465,2465,0
|
|
20240902,090500,5799860,2465,2480,2480,2465,435
|
|
20240902,090400,4727250,2490,2490,2490,2490,4
|
|
20240902,090300,4717290,2510,2510,2510,2510,10
|
|
20240902,090200,4692190,2510,2510,2510,2510,0
|
|
20240902,090100,4692190,2510,2500,2510,2500,66
|
|
20240902,090000,4526980,2510,2515,2515,2510,1556
|