621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191800,91422550,2480,2480,2480,2480,517
|
|
20240903,191700,91422550,2480,2480,2480,2480,0
|
|
20240903,191600,91422550,2480,2480,2480,2480,0
|
|
20240903,191500,91422550,2480,2480,2480,2480,0
|
|
20240903,191400,91422550,2480,2480,2480,2480,0
|
|
20240903,191300,91422550,2480,2480,2480,2480,0
|
|
20240903,191200,91422550,2480,2480,2480,2480,0
|
|
20240903,191100,91422550,2480,2480,2480,2480,0
|
|
20240903,191000,91422550,2480,2480,2480,2480,0
|
|
20240903,190900,91422550,2480,2480,2480,2480,0
|
|
20240903,190800,91422550,2480,2480,2480,2480,0
|
|
20240903,190700,91422550,2480,2480,2480,2480,0
|
|
20240903,190600,91422550,2480,2480,2480,2480,0
|
|
20240903,190500,91422550,2480,2480,2480,2480,0
|
|
20240903,190400,91422550,2480,2480,2480,2480,0
|
|
20240903,190300,91422550,2480,2480,2480,2480,0
|
|
20240903,190200,91422550,2480,2480,2480,2480,0
|
|
20240903,190100,91422550,2480,2480,2480,2480,0
|
|
20240903,190000,91422550,2480,2480,2480,2480,0
|
|
20240903,185900,91422550,2480,2480,2480,2480,0
|
|
20240903,185800,91422550,2480,2480,2480,2480,0
|
|
20240903,185700,91422550,2480,2480,2480,2480,0
|
|
20240903,185600,91422550,2480,2480,2480,2480,0
|
|
20240903,185500,91422550,2480,2480,2480,2480,0
|
|
20240903,185400,91422550,2480,2480,2480,2480,0
|
|
20240903,185300,91422550,2480,2480,2480,2480,0
|
|
20240903,185200,91422550,2480,2480,2480,2480,0
|
|
20240903,185100,91422550,2480,2480,2480,2480,0
|
|
20240903,185000,91422550,2480,2480,2480,2480,0
|
|
20240903,184900,91422550,2480,2480,2480,2480,0
|
|
20240903,184800,91422550,2480,2480,2480,2480,517
|
|
20240903,184700,91422550,2480,2480,2480,2480,0
|
|
20240903,184600,91422550,2480,2480,2480,2480,0
|
|
20240903,184500,91422550,2480,2480,2480,2480,0
|
|
20240903,184400,91422550,2480,2480,2480,2480,0
|
|
20240903,184300,91422550,2480,2480,2480,2480,0
|
|
20240903,184200,91422550,2480,2480,2480,2480,0
|
|
20240903,184100,91422550,2480,2480,2480,2480,0
|
|
20240903,184000,91422550,2480,2480,2480,2480,0
|
|
20240903,183900,91422550,2480,2480,2480,2480,0
|
|
20240903,183800,91422550,2480,2480,2480,2480,0
|
|
20240903,183700,91422550,2480,2480,2480,2480,0
|
|
20240903,183600,91422550,2480,2480,2480,2480,0
|
|
20240903,183500,91422550,2480,2480,2480,2480,0
|
|
20240903,183400,91422550,2480,2480,2480,2480,0
|
|
20240903,183300,91422550,2480,2480,2480,2480,0
|
|
20240903,183200,91422550,2480,2480,2480,2480,0
|
|
20240903,183100,91422550,2480,2480,2480,2480,0
|
|
20240903,183000,91422550,2480,2480,2480,2480,0
|
|
20240903,182900,91422550,2480,2480,2480,2480,0
|
|
20240903,182800,91422550,2480,2480,2480,2480,0
|
|
20240903,182700,91422550,2480,2480,2480,2480,0
|
|
20240903,182600,91422550,2480,2480,2480,2480,0
|
|
20240903,182500,91422550,2480,2480,2480,2480,0
|
|
20240903,182400,91422550,2480,2480,2480,2480,0
|
|
20240903,182300,91422550,2480,2480,2480,2480,0
|
|
20240903,182200,91422550,2480,2480,2480,2480,0
|
|
20240903,182100,91422550,2480,2480,2480,2480,0
|
|
20240903,182000,91422550,2480,2480,2480,2480,0
|
|
20240903,181900,91422550,2480,2480,2480,2480,0
|
|
20240903,181800,91422550,2480,2480,2480,2480,517
|
|
20240903,181700,91422550,2480,2480,2480,2480,0
|
|
20240903,181600,91422550,2480,2480,2480,2480,0
|
|
20240903,181500,91422550,2480,2480,2480,2480,0
|
|
20240903,181400,91422550,2480,2480,2480,2480,0
|
|
20240903,181300,91422550,2480,2480,2480,2480,0
|
|
20240903,181200,91422550,2480,2480,2480,2480,0
|
|
20240903,181100,91422550,2480,2480,2480,2480,0
|
|
20240903,181000,91422550,2480,2480,2480,2480,0
|
|
20240903,180900,91422550,2480,2480,2480,2480,0
|
|
20240903,180800,91422550,2480,2480,2480,2480,0
|
|
20240903,180700,91422550,2480,2480,2480,2480,0
|
|
20240903,180600,91422550,2480,2480,2480,2480,0
|
|
20240903,180500,91422550,2480,2480,2480,2480,0
|
|
20240903,180400,91422550,2480,2480,2480,2480,0
|
|
20240903,180300,91422550,2480,2480,2480,2480,0
|
|
20240903,180200,91422550,2480,2480,2480,2480,0
|
|
20240903,180100,91422550,2480,2480,2480,2480,0
|
|
20240903,180000,91422550,2480,2480,2480,2480,0
|
|
20240903,175900,91422550,2480,2480,2480,2480,0
|
|
20240903,175800,91422550,2480,2480,2480,2480,0
|
|
20240903,175700,91422550,2480,2480,2480,2480,0
|
|
20240903,175600,91422550,2480,2480,2480,2480,0
|
|
20240903,175500,91422550,2480,2480,2480,2480,0
|
|
20240903,175400,91422550,2480,2480,2480,2480,0
|
|
20240903,175300,91422550,2480,2480,2480,2480,0
|
|
20240903,175200,91422550,2480,2480,2480,2480,0
|
|
20240903,175100,91422550,2480,2480,2480,2480,0
|
|
20240903,175000,91422550,2480,2480,2480,2480,0
|
|
20240903,174900,91422550,2480,2480,2480,2480,0
|
|
20240903,174800,91422550,2480,2480,2480,2480,517
|
|
20240903,174700,91422550,2480,2480,2480,2480,0
|
|
20240903,174600,91422550,2480,2480,2480,2480,0
|
|
20240903,174500,91422550,2480,2480,2480,2480,0
|
|
20240903,174400,91422550,2480,2480,2480,2480,0
|
|
20240903,174300,91422550,2480,2480,2480,2480,0
|
|
20240903,174200,91422550,2480,2480,2480,2480,0
|
|
20240903,174100,91422550,2480,2480,2480,2480,0
|
|
20240903,174000,91422550,2480,2480,2480,2480,0
|
|
20240903,173900,91422550,2480,2480,2480,2480,0
|
|
20240903,173800,91422550,2480,2480,2480,2480,0
|
|
20240903,173700,91422550,2480,2480,2480,2480,0
|
|
20240903,173600,91422550,2480,2480,2480,2480,0
|
|
20240903,173500,91422550,2480,2480,2480,2480,0
|
|
20240903,173400,91422550,2480,2480,2480,2480,0
|
|
20240903,173300,91422550,2480,2480,2480,2480,0
|
|
20240903,173200,91422550,2480,2480,2480,2480,0
|
|
20240903,173100,91422550,2480,2480,2480,2480,0
|
|
20240903,173000,91422550,2480,2480,2480,2480,0
|
|
20240903,172900,91422550,2480,2480,2480,2480,0
|
|
20240903,172800,91422550,2480,2480,2480,2480,0
|
|
20240903,172700,91422550,2480,2480,2480,2480,0
|
|
20240903,172600,91422550,2480,2480,2480,2480,0
|
|
20240903,172500,91422550,2480,2480,2480,2480,0
|
|
20240903,172400,91422550,2480,2480,2480,2480,0
|
|
20240903,172300,91422550,2480,2480,2480,2480,0
|
|
20240903,172200,91422550,2480,2480,2480,2480,0
|
|
20240903,172100,91422550,2480,2480,2480,2480,0
|
|
20240903,172000,91422550,2480,2480,2480,2480,0
|
|
20240903,171900,91422550,2480,2480,2480,2480,0
|
|
20240903,171800,91422550,2480,2480,2480,2480,517
|
|
20240903,171700,91422550,2480,2480,2480,2480,0
|
|
20240903,171600,91422550,2480,2480,2480,2480,0
|
|
20240903,171500,91422550,2480,2480,2480,2480,0
|
|
20240903,171400,91422550,2480,2480,2480,2480,0
|
|
20240903,171300,91422550,2480,2480,2480,2480,0
|
|
20240903,171200,91422550,2480,2480,2480,2480,0
|
|
20240903,171100,91422550,2480,2480,2480,2480,0
|
|
20240903,171000,91422550,2480,2480,2480,2480,0
|
|
20240903,170900,91422550,2480,2480,2480,2480,0
|
|
20240903,170800,91422550,2480,2480,2480,2480,0
|
|
20240903,170700,91422550,2480,2480,2480,2480,0
|
|
20240903,170600,91422550,2480,2480,2480,2480,0
|
|
20240903,170500,91422550,2480,2480,2480,2480,0
|
|
20240903,170400,91422550,2480,2480,2480,2480,0
|
|
20240903,170300,91422550,2480,2480,2480,2480,0
|
|
20240903,170200,91422550,2480,2480,2480,2480,0
|
|
20240903,170100,91422550,2480,2480,2480,2480,0
|
|
20240903,170000,91422550,2480,2480,2480,2480,0
|
|
20240903,165900,91422550,2480,2480,2480,2480,0
|
|
20240903,165800,91422550,2480,2480,2480,2480,0
|
|
20240903,165700,91422550,2480,2480,2480,2480,0
|
|
20240903,165600,91422550,2480,2480,2480,2480,0
|
|
20240903,165500,91422550,2480,2480,2480,2480,0
|
|
20240903,165400,91422550,2480,2480,2480,2480,0
|
|
20240903,165300,91422550,2480,2480,2480,2480,0
|
|
20240903,165200,91422550,2480,2480,2480,2480,0
|
|
20240903,165100,91422550,2480,2480,2480,2480,0
|
|
20240903,165000,91422550,2480,2480,2480,2480,0
|
|
20240903,164900,91422550,2480,2480,2480,2480,0
|
|
20240903,164800,91422550,2480,2480,2480,2480,517
|
|
20240903,164700,91422550,2480,2480,2480,2480,0
|
|
20240903,164600,91422550,2480,2480,2480,2480,0
|
|
20240903,164500,91422550,2480,2480,2480,2480,0
|
|
20240903,164400,91422550,2480,2480,2480,2480,0
|
|
20240903,164300,91422550,2480,2480,2480,2480,0
|
|
20240903,164200,91422550,2480,2480,2480,2480,0
|
|
20240903,164100,91422550,2480,2480,2480,2480,0
|
|
20240903,164000,91422550,2480,2480,2480,2480,0
|
|
20240903,163900,91422550,2480,2480,2480,2480,0
|
|
20240903,163800,91422550,2480,2480,2480,2480,0
|
|
20240903,163700,91422550,2480,2480,2480,2480,0
|
|
20240903,163600,91422550,2480,2480,2480,2480,0
|
|
20240903,163500,91422550,2480,2480,2480,2480,0
|
|
20240903,163400,91422550,2480,2480,2480,2480,0
|
|
20240903,163300,91422550,2480,2480,2480,2480,0
|
|
20240903,163200,91422550,2480,2480,2480,2480,0
|
|
20240903,163100,91422550,2480,2480,2480,2480,0
|
|
20240903,163000,91422550,2480,2480,2480,2480,0
|
|
20240903,162900,91422550,2480,2480,2480,2480,0
|
|
20240903,162800,91422550,2480,2480,2480,2480,0
|
|
20240903,162700,91422550,2480,2480,2480,2480,0
|
|
20240903,162600,91422550,2480,2480,2480,2480,0
|
|
20240903,162500,91422550,2480,2480,2480,2480,0
|
|
20240903,162400,91422550,2480,2480,2480,2480,0
|
|
20240903,162300,91422550,2480,2480,2480,2480,0
|
|
20240903,162200,91422550,2480,2480,2480,2480,0
|
|
20240903,162100,91422550,2480,2480,2480,2480,0
|
|
20240903,162000,91422550,2480,2480,2480,2480,0
|
|
20240903,161900,91422550,2480,2480,2480,2480,0
|
|
20240903,161800,91422550,2480,2480,2480,2480,517
|
|
20240903,161700,91422550,2480,2480,2480,2480,0
|
|
20240903,161600,91422550,2480,2480,2480,2480,0
|
|
20240903,161500,91422550,2480,2480,2480,2480,0
|
|
20240903,161400,91422550,2480,2480,2480,2480,0
|
|
20240903,161300,91422550,2480,2480,2480,2480,0
|
|
20240903,161200,91422550,2480,2480,2480,2480,0
|
|
20240903,161100,91422550,2480,2480,2480,2480,0
|
|
20240903,161000,91422550,2480,2480,2480,2480,0
|
|
20240903,160900,91422550,2480,2480,2480,2480,0
|
|
20240903,160800,91422550,2480,2480,2480,2480,0
|
|
20240903,160700,91422550,2480,2480,2480,2480,0
|
|
20240903,160600,91422550,2480,2480,2480,2480,0
|
|
20240903,160500,91422550,2480,2480,2480,2480,0
|
|
20240903,160400,91422550,2480,2480,2480,2480,0
|
|
20240903,160300,91422550,2480,2480,2480,2480,0
|
|
20240903,160200,91422550,2480,2480,2480,2480,0
|
|
20240903,160100,91422550,2480,2480,2480,2480,0
|
|
20240903,160000,91422550,2480,2480,2480,2480,0
|
|
20240903,155900,91422550,2480,2480,2480,2480,0
|
|
20240903,155800,91422550,2480,2480,2480,2480,0
|
|
20240903,155700,91422550,2480,2480,2480,2480,0
|
|
20240903,155600,91422550,2480,2480,2480,2480,0
|
|
20240903,155500,91422550,2480,2480,2480,2480,0
|
|
20240903,155400,91422550,2480,2480,2480,2480,0
|
|
20240903,155300,91422550,2480,2480,2480,2480,0
|
|
20240903,155200,91422550,2480,2480,2480,2480,0
|
|
20240903,155100,91422550,2480,2480,2480,2480,0
|
|
20240903,155000,91422550,2480,2480,2480,2480,0
|
|
20240903,154900,91422550,2480,2480,2480,2480,0
|
|
20240903,154800,91422550,2480,2480,2480,2480,517
|
|
20240903,154700,91422550,2480,2480,2480,2480,0
|
|
20240903,154600,91422550,2480,2480,2480,2480,0
|
|
20240903,154500,91422550,2480,2480,2480,2480,0
|
|
20240903,154400,91422550,2480,2480,2480,2480,0
|
|
20240903,154300,91422550,2480,2480,2480,2480,0
|
|
20240903,154200,91422550,2480,2480,2480,2480,0
|
|
20240903,154100,91422550,2480,2480,2480,2480,0
|
|
20240903,154000,91422550,2480,2480,2480,2480,0
|
|
20240903,153900,91422550,2480,2480,2480,2480,0
|
|
20240903,153800,91422550,2480,2480,2480,2480,0
|
|
20240903,153700,91422550,2480,2480,2480,2480,0
|
|
20240903,153600,91422550,2480,2480,2480,2480,0
|
|
20240903,153500,91422550,2480,2480,2480,2480,0
|
|
20240903,153400,91422550,2480,2480,2480,2480,0
|
|
20240903,153300,91422550,2480,2480,2480,2480,0
|
|
20240903,153200,91422550,2480,2480,2480,2480,0
|
|
20240903,153100,91422550,2480,2480,2480,2480,0
|
|
20240903,153000,91422550,2480,2480,2480,2480,517
|
|
20240903,152900,90140390,2480,2480,2480,2480,0
|
|
20240903,152800,90140390,2480,2480,2480,2480,0
|
|
20240903,152700,90140390,2480,2480,2480,2480,0
|
|
20240903,152600,90140390,2480,2480,2480,2480,0
|
|
20240903,152500,90140390,2480,2480,2480,2480,0
|
|
20240903,152400,90140390,2480,2480,2480,2480,0
|
|
20240903,152300,90140390,2480,2480,2480,2480,0
|
|
20240903,152200,90140390,2480,2480,2480,2480,0
|
|
20240903,152100,90140390,2480,2480,2480,2480,0
|
|
20240903,152000,90140390,2480,2480,2480,2480,0
|
|
20240903,151900,90140390,2480,2480,2480,2480,0
|
|
20240903,151800,90140390,2480,2480,2480,2480,0
|
|
20240903,151700,90140390,2480,2480,2480,2480,0
|
|
20240903,151600,90140390,2480,2480,2480,2480,0
|
|
20240903,151500,90140390,2480,2480,2480,2480,0
|
|
20240903,151400,90140390,2480,2480,2480,2480,0
|
|
20240903,151300,90140390,2480,2480,2480,2480,0
|
|
20240903,151200,90140390,2480,2480,2480,2480,40
|
|
20240903,151100,90041190,2480,2480,2480,2480,0
|
|
20240903,151000,90041190,2480,2480,2480,2480,0
|
|
20240903,150900,90041190,2480,2480,2480,2480,0
|
|
20240903,150800,90041190,2480,2480,2480,2480,0
|
|
20240903,150700,90041190,2480,2480,2480,2480,0
|
|
20240903,150600,90041190,2480,2480,2480,2480,0
|
|
20240903,150500,90041190,2480,2480,2480,2480,0
|
|
20240903,150400,90041190,2480,2480,2480,2480,0
|
|
20240903,150300,90041190,2480,2480,2480,2480,0
|
|
20240903,150200,90041190,2480,2480,2480,2480,0
|
|
20240903,150100,90041190,2480,2480,2480,2480,0
|
|
20240903,150000,90041190,2480,2480,2480,2480,0
|
|
20240903,145900,90041190,2480,2480,2480,2480,0
|
|
20240903,145800,90041190,2480,2480,2480,2480,0
|
|
20240903,145700,90041190,2480,2480,2480,2480,2
|
|
20240903,145600,90036230,2480,2480,2480,2480,0
|
|
20240903,145500,90036230,2480,2480,2480,2480,0
|
|
20240903,145400,90036230,2480,2480,2480,2480,0
|
|
20240903,145300,90036230,2480,2480,2480,2480,0
|
|
20240903,145200,90036230,2480,2480,2480,2480,0
|
|
20240903,145100,90036230,2480,2480,2480,2480,0
|
|
20240903,145000,90036230,2480,2480,2480,2480,0
|
|
20240903,144900,90036230,2480,2480,2480,2480,0
|
|
20240903,144800,90036230,2480,2480,2480,2480,0
|
|
20240903,144700,90036230,2480,2480,2480,2480,847
|
|
20240903,144600,87935670,2495,2495,2495,2495,0
|
|
20240903,144500,87935670,2495,2495,2495,2495,0
|
|
20240903,144400,87935670,2495,2495,2495,2495,0
|
|
20240903,144300,87935670,2495,2495,2495,2495,0
|
|
20240903,144200,87935670,2495,2495,2495,2495,0
|
|
20240903,144100,87935670,2495,2495,2495,2495,1
|
|
20240903,144000,87933175,2480,2480,2480,2480,0
|
|
20240903,143900,87933175,2480,2480,2480,2480,0
|
|
20240903,143800,87933175,2480,2480,2480,2480,0
|
|
20240903,143700,87933175,2480,2480,2480,2480,0
|
|
20240903,143600,87933175,2480,2480,2480,2480,0
|
|
20240903,143500,87933175,2480,2480,2480,2480,20
|
|
20240903,143400,87883575,2495,2495,2495,2495,0
|
|
20240903,143300,87883575,2495,2495,2495,2495,40
|
|
20240903,143200,87783775,2495,2495,2495,2495,0
|
|
20240903,143100,87783775,2495,2495,2495,2495,0
|
|
20240903,143000,87783775,2495,2495,2495,2495,0
|
|
20240903,142900,87783775,2495,2495,2495,2495,0
|
|
20240903,142800,87783775,2495,2495,2495,2495,0
|
|
20240903,142700,87783775,2495,2495,2495,2495,0
|
|
20240903,142600,87783775,2495,2495,2495,2495,0
|
|
20240903,142500,87783775,2495,2495,2495,2495,0
|
|
20240903,142400,87783775,2495,2495,2495,2495,1
|
|
20240903,142300,87781280,2480,2480,2480,2480,0
|
|
20240903,142200,87781280,2480,2480,2480,2480,0
|
|
20240903,142100,87781280,2480,2480,2480,2480,20
|
|
20240903,142000,87731680,2480,2495,2495,2480,421
|
|
20240903,141900,86687585,2480,2480,2480,2480,0
|
|
20240903,141800,86687585,2480,2480,2480,2480,0
|
|
20240903,141700,86687585,2480,2480,2480,2480,0
|
|
20240903,141600,86687585,2480,2480,2480,2480,0
|
|
20240903,141500,86687585,2480,2480,2480,2480,0
|
|
20240903,141400,86687585,2480,2480,2480,2480,0
|
|
20240903,141300,86687585,2480,2480,2480,2480,0
|
|
20240903,141200,86687585,2480,2480,2480,2480,0
|
|
20240903,141100,86687585,2480,2480,2480,2480,0
|
|
20240903,141000,86687585,2480,2480,2480,2480,56
|
|
20240903,140900,86548705,2480,2480,2480,2480,0
|
|
20240903,140800,86548705,2480,2480,2480,2480,0
|
|
20240903,140700,86548705,2480,2480,2480,2480,20
|
|
20240903,140600,86499105,2495,2495,2495,2495,0
|
|
20240903,140500,86499105,2495,2495,2495,2495,1
|
|
20240903,140400,86496610,2480,2480,2480,2480,0
|
|
20240903,140300,86496610,2480,2480,2480,2480,0
|
|
20240903,140200,86496610,2480,2480,2480,2480,0
|
|
20240903,140100,86496610,2480,2480,2480,2480,0
|
|
20240903,140000,86496610,2480,2480,2480,2480,0
|
|
20240903,135900,86496610,2480,2480,2480,2480,0
|
|
20240903,135800,86496610,2480,2480,2480,2480,0
|
|
20240903,135700,86496610,2480,2480,2480,2480,0
|
|
20240903,135600,86496610,2480,2480,2480,2480,10
|
|
20240903,135500,86471810,2480,2480,2480,2480,564
|
|
20240903,135400,85073090,2480,2480,2480,2480,220
|
|
20240903,135300,84527490,2480,2480,2480,2480,20
|
|
20240903,135200,84477890,2480,2480,2480,2480,10
|
|
20240903,135100,84453090,2480,2480,2480,2480,0
|
|
20240903,135000,84453090,2480,2480,2480,2480,18
|
|
20240903,134900,84408450,2495,2495,2495,2495,8
|
|
20240903,134800,84388490,2480,2480,2480,2480,0
|
|
20240903,134700,84388490,2480,2480,2480,2480,0
|
|
20240903,134600,84388490,2480,2480,2480,2480,0
|
|
20240903,134500,84388490,2480,2480,2480,2480,0
|
|
20240903,134400,84388490,2480,2490,2500,2480,1013
|
|
20240903,134300,81859260,2490,2490,2490,2490,54
|
|
20240903,134200,81724800,2480,2480,2480,2480,0
|
|
20240903,134100,81724800,2480,2480,2480,2480,0
|
|
20240903,134000,81724800,2480,2480,2480,2480,0
|
|
20240903,133900,81724800,2480,2480,2480,2480,20
|
|
20240903,133800,81675200,2480,2480,2480,2480,0
|
|
20240903,133700,81675200,2480,2480,2480,2480,0
|
|
20240903,133600,81675200,2480,2480,2480,2480,0
|
|
20240903,133500,81675200,2480,2480,2480,2480,0
|
|
20240903,133400,81675200,2480,2480,2480,2480,0
|
|
20240903,133300,81675200,2480,2480,2480,2480,0
|
|
20240903,133200,81675200,2480,2480,2480,2480,0
|
|
20240903,133100,81675200,2480,2480,2480,2480,0
|
|
20240903,133000,81675200,2480,2480,2480,2480,0
|
|
20240903,132900,81675200,2480,2480,2480,2480,0
|
|
20240903,132800,81675200,2480,2480,2480,2480,0
|
|
20240903,132700,81675200,2480,2480,2480,2480,0
|
|
20240903,132600,81675200,2480,2480,2480,2480,0
|
|
20240903,132500,81675200,2480,2480,2480,2480,603
|
|
20240903,132400,80179760,2485,2485,2485,2485,0
|
|
20240903,132300,80179760,2485,2485,2485,2485,0
|
|
20240903,132200,80179760,2485,2485,2485,2485,11
|
|
20240903,132100,80152425,2480,2480,2480,2480,0
|
|
20240903,132000,80152425,2480,2480,2480,2480,56
|
|
20240903,131900,80013545,2480,2480,2480,2480,0
|
|
20240903,131800,80013545,2480,2480,2480,2480,15
|
|
20240903,131700,79976345,2480,2480,2480,2480,0
|
|
20240903,131600,79976345,2480,2480,2480,2480,0
|
|
20240903,131500,79976345,2480,2480,2480,2480,0
|
|
20240903,131400,79976345,2480,2480,2480,2480,294
|
|
20240903,131300,79247225,2480,2480,2480,2480,0
|
|
20240903,131200,79247225,2480,2480,2480,2480,0
|
|
20240903,131100,79247225,2480,2480,2480,2480,20
|
|
20240903,131000,79197625,2485,2485,2485,2485,0
|
|
20240903,130900,79197625,2485,2485,2485,2485,0
|
|
20240903,130800,79197625,2485,2485,2485,2485,0
|
|
20240903,130700,79197625,2485,2485,2485,2485,12
|
|
20240903,130600,79167805,2480,2480,2480,2480,0
|
|
20240903,130500,79167805,2480,2480,2480,2480,0
|
|
20240903,130400,79167805,2480,2480,2480,2480,0
|
|
20240903,130300,79167805,2480,2480,2480,2480,0
|
|
20240903,130200,79167805,2480,2480,2480,2480,0
|
|
20240903,130100,79167805,2480,2480,2480,2480,0
|
|
20240903,130000,79167805,2480,2480,2480,2480,0
|
|
20240903,125900,79167805,2480,2480,2480,2480,0
|
|
20240903,125800,79167805,2480,2480,2480,2480,0
|
|
20240903,125700,79167805,2480,2480,2480,2480,20
|
|
20240903,125600,79118205,2485,2485,2485,2485,0
|
|
20240903,125500,79118205,2485,2485,2485,2485,41
|
|
20240903,125400,79016320,2480,2480,2480,2480,18
|
|
20240903,125300,78971680,2490,2490,2490,2490,0
|
|
20240903,125200,78971680,2490,2490,2490,2490,0
|
|
20240903,125100,78971680,2490,2490,2490,2490,20
|
|
20240903,125000,78921880,2480,2480,2480,2480,706
|
|
20240903,124900,77171000,2480,2480,2480,2480,0
|
|
20240903,124800,77171000,2480,2480,2480,2480,0
|
|
20240903,124700,77171000,2480,2480,2480,2480,0
|
|
20240903,124600,77171000,2480,2480,2480,2480,0
|
|
20240903,124500,77171000,2480,2480,2480,2480,0
|
|
20240903,124400,77171000,2480,2480,2480,2480,20
|
|
20240903,124300,77121400,2490,2490,2490,2490,0
|
|
20240903,124200,77121400,2490,2490,2490,2490,0
|
|
20240903,124100,77121400,2490,2480,2490,2480,518
|
|
20240903,124000,75836700,2480,2480,2480,2480,0
|
|
20240903,123900,75836700,2480,2480,2480,2480,0
|
|
20240903,123800,75836700,2480,2480,2480,2480,20
|
|
20240903,123700,75787100,2480,2480,2480,2480,30
|
|
20240903,123600,75712700,2490,2490,2490,2490,0
|
|
20240903,123500,75712700,2490,2490,2490,2490,0
|
|
20240903,123400,75712700,2490,2490,2490,2490,0
|
|
20240903,123300,75712700,2490,2490,2490,2490,0
|
|
20240903,123200,75712700,2490,2490,2490,2490,0
|
|
20240903,123100,75712700,2490,2490,2490,2490,212
|
|
20240903,123000,75184820,2480,2490,2490,2480,57
|
|
20240903,122900,75043450,2480,2480,2480,2480,21
|
|
20240903,122800,74991370,2490,2490,2490,2490,0
|
|
20240903,122700,74991370,2490,2490,2490,2490,0
|
|
20240903,122600,74991370,2490,2490,2490,2490,0
|
|
20240903,122500,74991370,2490,2490,2490,2490,1
|
|
20240903,122400,74988880,2480,2480,2480,2480,12
|
|
20240903,122300,74959120,2480,2480,2480,2480,500
|
|
20240903,122200,73719120,2485,2490,2490,2485,882
|
|
20240903,122100,71527345,2495,2495,2495,2495,0
|
|
20240903,122000,71527345,2495,2495,2495,2495,0
|
|
20240903,121900,71527345,2495,2495,2495,2495,0
|
|
20240903,121800,71527345,2495,2495,2495,2495,40
|
|
20240903,121700,71427545,2495,2495,2495,2495,3
|
|
20240903,121600,71420060,2485,2485,2485,2485,0
|
|
20240903,121500,71420060,2485,2485,2485,2485,21
|
|
20240903,121400,71367875,2495,2495,2495,2495,0
|
|
20240903,121300,71367875,2495,2495,2495,2495,0
|
|
20240903,121200,71367875,2495,2490,2495,2490,16
|
|
20240903,121100,71328010,2495,2495,2495,2495,0
|
|
20240903,121000,71328010,2495,2495,2495,2495,0
|
|
20240903,120900,71328010,2495,2495,2495,2495,0
|
|
20240903,120800,71328010,2495,2495,2495,2495,0
|
|
20240903,120700,71328010,2495,2495,2495,2495,0
|
|
20240903,120600,71328010,2495,2495,2495,2495,0
|
|
20240903,120500,71328010,2495,2495,2495,2495,0
|
|
20240903,120400,71328010,2495,2495,2495,2495,0
|
|
20240903,120300,71328010,2495,2495,2495,2495,18
|
|
20240903,120200,71283100,2485,2485,2485,2485,0
|
|
20240903,120100,71283100,2485,2485,2485,2485,21
|
|
20240903,120000,71230915,2485,2485,2485,2485,0
|
|
20240903,115900,71230915,2485,2485,2485,2485,0
|
|
20240903,115800,71230915,2485,2485,2485,2485,38
|
|
20240903,115700,71136485,2485,2485,2485,2485,0
|
|
20240903,115600,71136485,2485,2485,2485,2485,5
|
|
20240903,115500,71124060,2485,2485,2485,2485,1
|
|
20240903,115400,71121575,2485,2490,2490,2485,10
|
|
20240903,115300,71096685,2490,2490,2490,2490,0
|
|
20240903,115200,71096685,2490,2490,2490,2490,27
|
|
20240903,115100,71029455,2485,2485,2485,2485,810
|
|
20240903,115000,69016605,2485,2485,2485,2485,0
|
|
20240903,114900,69016605,2485,2485,2485,2485,1
|
|
20240903,114800,69014120,2485,2485,2485,2485,0
|
|
20240903,114700,69014120,2485,2485,2485,2485,21
|
|
20240903,114600,68961935,2490,2490,2490,2490,100
|
|
20240903,114500,68712935,2485,2485,2485,2485,0
|
|
20240903,114400,68712935,2485,2485,2485,2485,0
|
|
20240903,114300,68712935,2485,2485,2485,2485,1
|
|
20240903,114200,68710450,2485,2485,2485,2485,0
|
|
20240903,114100,68710450,2485,2485,2485,2485,0
|
|
20240903,114000,68710450,2485,2485,2485,2485,57
|
|
20240903,113900,68568805,2490,2490,2490,2490,0
|
|
20240903,113800,68568805,2490,2490,2490,2490,100
|
|
20240903,113700,68319805,2485,2490,2490,2485,14
|
|
20240903,113600,68284950,2485,2485,2485,2485,50
|
|
20240903,113500,68160700,2490,2490,2490,2490,1
|
|
20240903,113400,68158210,2485,2485,2485,2485,0
|
|
20240903,113300,68158210,2485,2485,2485,2485,21
|
|
20240903,113200,68106025,2485,2485,2485,2485,1
|
|
20240903,113100,68103540,2490,2490,2490,2490,0
|
|
20240903,113000,68103540,2490,2490,2490,2490,0
|
|
20240903,112900,68103540,2490,2490,2490,2490,8
|
|
20240903,112800,68083620,2490,2490,2490,2490,1
|
|
20240903,112700,68081130,2485,2485,2485,2485,0
|
|
20240903,112600,68081130,2485,2485,2485,2485,1
|
|
20240903,112500,68078645,2490,2490,2490,2490,0
|
|
20240903,112400,68078645,2490,2490,2490,2490,0
|
|
20240903,112300,68078645,2490,2490,2490,2490,0
|
|
20240903,112200,68078645,2490,2490,2490,2490,6
|
|
20240903,112100,68063705,2490,2490,2490,2490,70
|
|
20240903,112000,67889405,2485,2485,2485,2485,1
|
|
20240903,111900,67886920,2485,2485,2485,2485,21
|
|
20240903,111800,67834735,2490,2490,2490,2490,0
|
|
20240903,111700,67834735,2490,2490,2490,2490,0
|
|
20240903,111600,67834735,2490,2490,2490,2490,0
|
|
20240903,111500,67834735,2490,2490,2490,2490,1
|
|
20240903,111400,67832245,2485,2485,2485,2485,1
|
|
20240903,111300,67829760,2490,2490,2490,2490,0
|
|
20240903,111200,67829760,2490,2490,2490,2490,0
|
|
20240903,111100,67829760,2490,2490,2490,2490,0
|
|
20240903,111000,67829760,2490,2490,2490,2490,1
|
|
20240903,110900,67827270,2485,2485,2485,2485,1
|
|
20240903,110800,67824785,2490,2490,2490,2490,1
|
|
20240903,110700,67822295,2480,2480,2480,2480,0
|
|
20240903,110600,67822295,2480,2480,2480,2480,0
|
|
20240903,110500,67822295,2480,2485,2485,2480,21
|
|
20240903,110400,67770120,2485,2485,2485,2485,0
|
|
20240903,110300,67770120,2485,2485,2485,2485,1
|
|
20240903,110200,67767635,2480,2480,2480,2480,18
|
|
20240903,110100,67722995,2480,2480,2480,2480,0
|
|
20240903,110000,67722995,2480,2480,2480,2480,0
|
|
20240903,105900,67722995,2480,2480,2480,2480,0
|
|
20240903,105800,67722995,2480,2480,2480,2480,1
|
|
20240903,105700,67720515,2490,2490,2490,2490,1
|
|
20240903,105600,67718025,2475,2475,2475,2475,0
|
|
20240903,105500,67718025,2475,2475,2475,2475,0
|
|
20240903,105400,67718025,2475,2475,2475,2475,1
|
|
20240903,105300,67715550,2475,2475,2475,2475,0
|
|
20240903,105200,67715550,2475,2475,2475,2475,1
|
|
20240903,105100,67713075,2475,2475,2475,2475,21
|
|
20240903,105000,67661100,2475,2480,2480,2475,57
|
|
20240903,104900,67519815,2480,2480,2480,2480,289
|
|
20240903,104800,66803095,2480,2480,2480,2480,0
|
|
20240903,104700,66803095,2480,2480,2480,2480,0
|
|
20240903,104600,66803095,2480,2495,2495,2480,2
|
|
20240903,104500,66798120,2480,2480,2480,2480,0
|
|
20240903,104400,66798120,2480,2480,2480,2480,0
|
|
20240903,104300,66798120,2480,2480,2480,2480,0
|
|
20240903,104200,66798120,2480,2480,2480,2480,0
|
|
20240903,104100,66798120,2480,2480,2480,2480,1
|
|
20240903,104000,66795640,2480,2480,2480,2480,0
|
|
20240903,103900,66795640,2480,2480,2480,2480,0
|
|
20240903,103800,66795640,2480,2480,2480,2480,0
|
|
20240903,103700,66795640,2480,2480,2480,2480,21
|
|
20240903,103600,66743560,2480,2480,2480,2480,0
|
|
20240903,103500,66743560,2480,2480,2480,2480,1
|
|
20240903,103400,66741080,2500,2500,2500,2500,0
|
|
20240903,103300,66741080,2500,2500,2500,2500,1
|
|
20240903,103200,66738580,2480,2480,2480,2480,0
|
|
20240903,103100,66738580,2480,2480,2480,2480,0
|
|
20240903,103000,66738580,2480,2480,2480,2480,0
|
|
20240903,102900,66738580,2480,2480,2480,2480,1
|
|
20240903,102800,66736100,2500,2500,2500,2500,0
|
|
20240903,102700,66736100,2500,2495,2500,2495,300
|
|
20240903,102600,65986130,2500,2500,2500,2500,0
|
|
20240903,102500,65986130,2500,2500,2500,2500,0
|
|
20240903,102400,65986130,2500,2500,2500,2480,12
|
|
20240903,102300,65956150,2480,2480,2480,2480,21
|
|
20240903,102200,65904070,2500,2500,2500,2500,0
|
|
20240903,102100,65904070,2500,2500,2500,2500,1
|
|
20240903,102000,65901570,2480,2480,2480,2480,0
|
|
20240903,101900,65901570,2480,2480,2480,2480,0
|
|
20240903,101800,65901570,2480,2495,2495,2480,1945
|
|
20240903,101700,61048825,2495,2500,2500,2495,197
|
|
20240903,101600,60556810,2495,2495,2495,2495,0
|
|
20240903,101500,60556810,2495,2495,2495,2495,0
|
|
20240903,101400,60556810,2495,2495,2495,2495,0
|
|
20240903,101300,60556810,2495,2495,2495,2495,0
|
|
20240903,101200,60556810,2495,2495,2495,2495,2
|
|
20240903,101100,60551820,2495,2495,2495,2495,1098
|
|
20240903,101000,57812310,2495,2500,2500,2495,2054
|
|
20240903,100900,52677580,2495,2495,2495,2495,792
|
|
20240903,100800,50701540,2495,2495,2495,2495,1005
|
|
20240903,100700,48194065,2495,2490,2495,2490,28
|
|
20240903,100600,48124215,2490,2480,2490,2480,1073
|
|
20240903,100500,45452635,2490,2490,2490,2490,0
|
|
20240903,100400,45452635,2490,2490,2490,2490,0
|
|
20240903,100300,45452635,2490,2490,2490,2490,1
|
|
20240903,100200,45450145,2480,2480,2480,2480,0
|
|
20240903,100100,45450145,2480,2480,2480,2480,2
|
|
20240903,100000,45445185,2480,2480,2480,2480,57
|
|
20240903,095900,45303825,2480,2480,2480,2480,0
|
|
20240903,095800,45303825,2480,2480,2480,2480,0
|
|
20240903,095700,45303825,2480,2480,2480,2480,0
|
|
20240903,095600,45303825,2480,2480,2480,2480,133
|
|
20240903,095500,44973985,2480,2480,2480,2480,2
|
|
20240903,095400,44969025,2485,2485,2485,2485,1000
|
|
20240903,095300,42484025,2485,2485,2485,2485,81
|
|
20240903,095200,42282740,2485,2485,2485,2485,0
|
|
20240903,095100,42282740,2485,2485,2485,2485,133
|
|
20240903,095000,41952235,2485,2485,2485,2485,85
|
|
20240903,094900,41741010,2495,2495,2495,2495,0
|
|
20240903,094800,41741010,2495,2495,2495,2495,0
|
|
20240903,094700,41741010,2495,2495,2495,2495,0
|
|
20240903,094600,41741010,2495,2490,2495,2485,232
|
|
20240903,094500,41163395,2495,2495,2495,2495,24
|
|
20240903,094400,41103515,2495,2490,2495,2490,3
|
|
20240903,094300,41096040,2495,2485,2495,2485,13
|
|
20240903,094200,41063725,2485,2485,2485,2485,0
|
|
20240903,094100,41063725,2485,2485,2485,2485,133
|
|
20240903,094000,40733220,2495,2495,2495,2495,0
|
|
20240903,093900,40733220,2495,2495,2495,2495,5
|
|
20240903,093800,40720745,2485,2485,2485,2485,2
|
|
20240903,093700,40715775,2485,2485,2485,2485,0
|
|
20240903,093600,40715775,2485,2485,2485,2485,133
|
|
20240903,093500,40385270,2485,2485,2485,2485,0
|
|
20240903,093400,40385270,2485,2485,2485,2485,0
|
|
20240903,093300,40385270,2485,2485,2485,2485,2
|
|
20240903,093200,40380300,2485,2485,2485,2485,0
|
|
20240903,093100,40380300,2485,2485,2485,2485,134
|
|
20240903,093000,40047310,2500,2500,2500,2500,0
|
|
20240903,092900,40047310,2500,2500,2500,2500,0
|
|
20240903,092800,40047310,2500,2500,2500,2500,0
|
|
20240903,092700,40047310,2500,2485,2500,2485,4
|
|
20240903,092600,40037340,2485,2495,2495,2485,193
|
|
20240903,092500,39557145,2495,2495,2495,2495,20
|
|
20240903,092400,39507245,2495,2495,2495,2495,20
|
|
20240903,092300,39457345,2495,2495,2495,2495,2
|
|
20240903,092200,39452355,2480,2480,2480,2480,0
|
|
20240903,092100,39452355,2480,2480,2480,2480,136
|
|
20240903,092000,39115075,2500,2500,2500,2500,0
|
|
20240903,091900,39115075,2500,2495,2500,2495,977
|
|
20240903,091800,36677455,2500,2500,2500,2500,0
|
|
20240903,091700,36677455,2500,2500,2500,2500,1
|
|
20240903,091600,36674955,2495,2500,2500,2495,1659
|
|
20240903,091500,32528395,2500,2500,2500,2500,2
|
|
20240903,091400,32523395,2505,2505,2505,2505,249
|
|
20240903,091300,31899650,2500,2500,2500,2500,0
|
|
20240903,091200,31899650,2500,2500,2500,2500,300
|
|
20240903,091100,31149650,2500,2500,2500,2500,334
|
|
20240903,091000,30314650,2505,2500,2505,2500,202
|
|
20240903,090900,29808650,2505,2505,2505,2505,50
|
|
20240903,090800,29683400,2505,2505,2505,2505,1
|
|
20240903,090700,29680895,2500,2490,2500,2490,5883
|
|
20240903,090600,15007175,2485,2480,2485,2480,1187
|
|
20240903,090500,12058650,2480,2480,2480,2480,499
|
|
20240903,090400,10821130,2475,2475,2475,2475,0
|
|
20240903,090300,10821130,2475,2480,2480,2475,619
|
|
20240903,090200,9288955,2470,2470,2470,2470,107
|
|
20240903,090100,9024665,2465,2465,2465,2465,0
|
|
20240903,090000,9024665,2465,2465,2465,2465,3651
|