627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192400,197941675,2265,2265,2265,2265,966
|
|
20240902,192300,197941675,2265,2265,2265,2265,0
|
|
20240902,192200,197941675,2265,2265,2265,2265,0
|
|
20240902,192100,197941675,2265,2265,2265,2265,0
|
|
20240902,192000,197941675,2265,2265,2265,2265,0
|
|
20240902,191900,197941675,2265,2265,2265,2265,0
|
|
20240902,191800,197941675,2265,2265,2265,2265,0
|
|
20240902,191700,197941675,2265,2265,2265,2265,0
|
|
20240902,191600,197941675,2265,2265,2265,2265,0
|
|
20240902,191500,197941675,2265,2265,2265,2265,0
|
|
20240902,191400,197941675,2265,2265,2265,2265,0
|
|
20240902,191300,197941675,2265,2265,2265,2265,0
|
|
20240902,191200,197941675,2265,2265,2265,2265,0
|
|
20240902,191100,197941675,2265,2265,2265,2265,0
|
|
20240902,191000,197941675,2265,2265,2265,2265,0
|
|
20240902,190900,197941675,2265,2265,2265,2265,0
|
|
20240902,190800,197941675,2265,2265,2265,2265,0
|
|
20240902,190700,197941675,2265,2265,2265,2265,0
|
|
20240902,190600,197941675,2265,2265,2265,2265,0
|
|
20240902,190500,197941675,2265,2265,2265,2265,0
|
|
20240902,190400,197941675,2265,2265,2265,2265,0
|
|
20240902,190300,197941675,2265,2265,2265,2265,0
|
|
20240902,190200,197941675,2265,2265,2265,2265,0
|
|
20240902,190100,197941675,2265,2265,2265,2265,0
|
|
20240902,190000,197941675,2265,2265,2265,2265,0
|
|
20240902,185900,197941675,2265,2265,2265,2265,0
|
|
20240902,185800,197941675,2265,2265,2265,2265,0
|
|
20240902,185700,197941675,2265,2265,2265,2265,0
|
|
20240902,185600,197941675,2265,2265,2265,2265,0
|
|
20240902,185500,197941675,2265,2265,2265,2265,0
|
|
20240902,185400,197941675,2265,2265,2265,2265,966
|
|
20240902,185300,197941675,2265,2265,2265,2265,0
|
|
20240902,185200,197941675,2265,2265,2265,2265,0
|
|
20240902,185100,197941675,2265,2265,2265,2265,0
|
|
20240902,185000,197941675,2265,2265,2265,2265,0
|
|
20240902,184900,197941675,2265,2265,2265,2265,0
|
|
20240902,184800,197941675,2265,2265,2265,2265,0
|
|
20240902,184700,197941675,2265,2265,2265,2265,0
|
|
20240902,184600,197941675,2265,2265,2265,2265,0
|
|
20240902,184500,197941675,2265,2265,2265,2265,0
|
|
20240902,184400,197941675,2265,2265,2265,2265,0
|
|
20240902,184300,197941675,2265,2265,2265,2265,0
|
|
20240902,184200,197941675,2265,2265,2265,2265,0
|
|
20240902,184100,197941675,2265,2265,2265,2265,0
|
|
20240902,184000,197941675,2265,2265,2265,2265,0
|
|
20240902,183900,197941675,2265,2265,2265,2265,0
|
|
20240902,183800,197941675,2265,2265,2265,2265,0
|
|
20240902,183700,197941675,2265,2265,2265,2265,0
|
|
20240902,183600,197941675,2265,2265,2265,2265,0
|
|
20240902,183500,197941675,2265,2265,2265,2265,0
|
|
20240902,183400,197941675,2265,2265,2265,2265,0
|
|
20240902,183300,197941675,2265,2265,2265,2265,0
|
|
20240902,183200,197941675,2265,2265,2265,2265,0
|
|
20240902,183100,197941675,2265,2265,2265,2265,0
|
|
20240902,183000,197941675,2265,2265,2265,2265,0
|
|
20240902,182900,197941675,2265,2265,2265,2265,0
|
|
20240902,182800,197941675,2265,2265,2265,2265,0
|
|
20240902,182700,197941675,2265,2265,2265,2265,0
|
|
20240902,182600,197941675,2265,2265,2265,2265,0
|
|
20240902,182500,197941675,2265,2265,2265,2265,0
|
|
20240902,182400,197941675,2265,2265,2265,2265,966
|
|
20240902,182300,197941675,2265,2265,2265,2265,0
|
|
20240902,182200,197941675,2265,2265,2265,2265,0
|
|
20240902,182100,197941675,2265,2265,2265,2265,0
|
|
20240902,182000,197941675,2265,2265,2265,2265,0
|
|
20240902,181900,197941675,2265,2265,2265,2265,0
|
|
20240902,181800,197941675,2265,2265,2265,2265,0
|
|
20240902,181700,197941675,2265,2265,2265,2265,0
|
|
20240902,181600,197941675,2265,2265,2265,2265,0
|
|
20240902,181500,197941675,2265,2265,2265,2265,0
|
|
20240902,181400,197941675,2265,2265,2265,2265,0
|
|
20240902,181300,197941675,2265,2265,2265,2265,0
|
|
20240902,181200,197941675,2265,2265,2265,2265,0
|
|
20240902,181100,197941675,2265,2265,2265,2265,0
|
|
20240902,181000,197941675,2265,2265,2265,2265,0
|
|
20240902,180900,197941675,2265,2265,2265,2265,0
|
|
20240902,180800,197941675,2265,2265,2265,2265,0
|
|
20240902,180700,197941675,2265,2265,2265,2265,0
|
|
20240902,180600,197941675,2265,2265,2265,2265,0
|
|
20240902,180500,197941675,2265,2265,2265,2265,0
|
|
20240902,180400,197941675,2265,2265,2265,2265,0
|
|
20240902,180300,197941675,2265,2265,2265,2265,0
|
|
20240902,180200,197941675,2265,2265,2265,2265,0
|
|
20240902,180100,197941675,2265,2265,2265,2265,0
|
|
20240902,180000,197941675,2265,2265,2265,2265,0
|
|
20240902,175900,197941675,2265,2265,2265,2265,0
|
|
20240902,175800,197941675,2265,2265,2265,2265,0
|
|
20240902,175700,197941675,2265,2265,2265,2265,0
|
|
20240902,175600,197941675,2265,2265,2265,2265,0
|
|
20240902,175500,197941675,2265,2265,2265,2265,0
|
|
20240902,175400,197941675,2265,2265,2265,2265,966
|
|
20240902,175300,197941675,2265,2265,2265,2265,0
|
|
20240902,175200,197941675,2265,2265,2265,2265,0
|
|
20240902,175100,197941675,2265,2265,2265,2265,0
|
|
20240902,175000,197941675,2265,2265,2265,2265,0
|
|
20240902,174900,197941675,2265,2265,2265,2265,0
|
|
20240902,174800,197941675,2265,2265,2265,2265,0
|
|
20240902,174700,197941675,2265,2265,2265,2265,0
|
|
20240902,174600,197941675,2265,2265,2265,2265,0
|
|
20240902,174500,197941675,2265,2265,2265,2265,0
|
|
20240902,174400,197941675,2265,2265,2265,2265,0
|
|
20240902,174300,197941675,2265,2265,2265,2265,0
|
|
20240902,174200,197941675,2265,2265,2265,2265,0
|
|
20240902,174100,197941675,2265,2265,2265,2265,0
|
|
20240902,174000,197941675,2265,2265,2265,2265,0
|
|
20240902,173900,197941675,2265,2265,2265,2265,0
|
|
20240902,173800,197941675,2265,2265,2265,2265,0
|
|
20240902,173700,197941675,2265,2265,2265,2265,0
|
|
20240902,173600,197941675,2265,2265,2265,2265,0
|
|
20240902,173500,197941675,2265,2265,2265,2265,0
|
|
20240902,173400,197941675,2265,2265,2265,2265,0
|
|
20240902,173300,197941675,2265,2265,2265,2265,0
|
|
20240902,173200,197941675,2265,2265,2265,2265,0
|
|
20240902,173100,197941675,2265,2265,2265,2265,0
|
|
20240902,173000,197941675,2265,2265,2265,2265,0
|
|
20240902,172900,197941675,2265,2265,2265,2265,0
|
|
20240902,172800,197941675,2265,2265,2265,2265,0
|
|
20240902,172700,197941675,2265,2265,2265,2265,0
|
|
20240902,172600,197941675,2265,2265,2265,2265,0
|
|
20240902,172500,197941675,2265,2265,2265,2265,0
|
|
20240902,172400,197941675,2265,2265,2265,2265,966
|
|
20240902,172300,197941675,2265,2265,2265,2265,0
|
|
20240902,172200,197941675,2265,2265,2265,2265,0
|
|
20240902,172100,197941675,2265,2265,2265,2265,0
|
|
20240902,172000,197941675,2265,2265,2265,2265,0
|
|
20240902,171900,197941675,2265,2265,2265,2265,0
|
|
20240902,171800,197941675,2265,2265,2265,2265,0
|
|
20240902,171700,197941675,2265,2265,2265,2265,0
|
|
20240902,171600,197941675,2265,2265,2265,2265,0
|
|
20240902,171500,197941675,2265,2265,2265,2265,0
|
|
20240902,171400,197941675,2265,2265,2265,2265,0
|
|
20240902,171300,197941675,2265,2265,2265,2265,0
|
|
20240902,171200,197941675,2265,2265,2265,2265,0
|
|
20240902,171100,197941675,2265,2265,2265,2265,0
|
|
20240902,171000,197941675,2265,2265,2265,2265,0
|
|
20240902,170900,197941675,2265,2265,2265,2265,0
|
|
20240902,170800,197941675,2265,2265,2265,2265,0
|
|
20240902,170700,197941675,2265,2265,2265,2265,0
|
|
20240902,170600,197941675,2265,2265,2265,2265,0
|
|
20240902,170500,197941675,2265,2265,2265,2265,0
|
|
20240902,170400,197941675,2265,2265,2265,2265,0
|
|
20240902,170300,197941675,2265,2265,2265,2265,0
|
|
20240902,170200,197941675,2265,2265,2265,2265,0
|
|
20240902,170100,197941675,2265,2265,2265,2265,0
|
|
20240902,170000,197941675,2265,2265,2265,2265,0
|
|
20240902,165900,197941675,2265,2265,2265,2265,0
|
|
20240902,165800,197941675,2265,2265,2265,2265,0
|
|
20240902,165700,197941675,2265,2265,2265,2265,0
|
|
20240902,165600,197941675,2265,2265,2265,2265,0
|
|
20240902,165500,197941675,2265,2265,2265,2265,0
|
|
20240902,165400,197941675,2265,2265,2265,2265,966
|
|
20240902,165300,197941675,2265,2265,2265,2265,0
|
|
20240902,165200,197941675,2265,2265,2265,2265,0
|
|
20240902,165100,197941675,2265,2265,2265,2265,0
|
|
20240902,165000,197941675,2265,2265,2265,2265,0
|
|
20240902,164900,197941675,2265,2265,2265,2265,0
|
|
20240902,164800,197941675,2265,2265,2265,2265,0
|
|
20240902,164700,197941675,2265,2265,2265,2265,0
|
|
20240902,164600,197941675,2265,2265,2265,2265,0
|
|
20240902,164500,197941675,2265,2265,2265,2265,0
|
|
20240902,164400,197941675,2265,2265,2265,2265,0
|
|
20240902,164300,197941675,2265,2265,2265,2265,0
|
|
20240902,164200,197941675,2265,2265,2265,2265,0
|
|
20240902,164100,197941675,2265,2265,2265,2265,0
|
|
20240902,164000,197941675,2265,2265,2265,2265,0
|
|
20240902,163900,197941675,2265,2265,2265,2265,0
|
|
20240902,163800,197941675,2265,2265,2265,2265,0
|
|
20240902,163700,197941675,2265,2265,2265,2265,0
|
|
20240902,163600,197941675,2265,2265,2265,2265,0
|
|
20240902,163500,197941675,2265,2265,2265,2265,0
|
|
20240902,163400,197941675,2265,2265,2265,2265,0
|
|
20240902,163300,197941675,2265,2265,2265,2265,0
|
|
20240902,163200,197941675,2265,2265,2265,2265,0
|
|
20240902,163100,197941675,2265,2265,2265,2265,0
|
|
20240902,163000,197941675,2265,2265,2265,2265,0
|
|
20240902,162900,197941675,2265,2265,2265,2265,0
|
|
20240902,162800,197941675,2265,2265,2265,2265,0
|
|
20240902,162700,197941675,2265,2265,2265,2265,0
|
|
20240902,162600,197941675,2265,2265,2265,2265,0
|
|
20240902,162500,197941675,2265,2265,2265,2265,0
|
|
20240902,162400,197941675,2265,2265,2265,2265,966
|
|
20240902,162300,197941675,2265,2265,2265,2265,0
|
|
20240902,162200,197941675,2265,2265,2265,2265,0
|
|
20240902,162100,197941675,2265,2265,2265,2265,0
|
|
20240902,162000,197941675,2265,2265,2265,2265,0
|
|
20240902,161900,197941675,2265,2265,2265,2265,0
|
|
20240902,161800,197941675,2265,2265,2265,2265,0
|
|
20240902,161700,197941675,2265,2265,2265,2265,0
|
|
20240902,161600,197941675,2265,2265,2265,2265,0
|
|
20240902,161500,197941675,2265,2265,2265,2265,0
|
|
20240902,161400,197941675,2265,2265,2265,2265,0
|
|
20240902,161300,197941675,2265,2265,2265,2265,0
|
|
20240902,161200,197941675,2265,2265,2265,2265,0
|
|
20240902,161100,197941675,2265,2265,2265,2265,0
|
|
20240902,161000,197941675,2265,2265,2265,2265,0
|
|
20240902,160900,197941675,2265,2265,2265,2265,0
|
|
20240902,160800,197941675,2265,2265,2265,2265,0
|
|
20240902,160700,197941675,2265,2265,2265,2265,0
|
|
20240902,160600,197941675,2265,2265,2265,2265,0
|
|
20240902,160500,197941675,2265,2265,2265,2265,0
|
|
20240902,160400,197941675,2265,2265,2265,2265,0
|
|
20240902,160300,197941675,2265,2265,2265,2265,0
|
|
20240902,160200,197941675,2265,2265,2265,2265,0
|
|
20240902,160100,197941675,2265,2265,2265,2265,0
|
|
20240902,160000,197941675,2265,2265,2265,2265,0
|
|
20240902,155900,197941675,2265,2265,2265,2265,0
|
|
20240902,155800,197941675,2265,2265,2265,2265,0
|
|
20240902,155700,197941675,2265,2265,2265,2265,0
|
|
20240902,155600,197941675,2265,2265,2265,2265,0
|
|
20240902,155500,197941675,2265,2265,2265,2265,0
|
|
20240902,155400,197941675,2265,2265,2265,2265,966
|
|
20240902,155300,197941675,2265,2265,2265,2265,0
|
|
20240902,155200,197941675,2265,2265,2265,2265,0
|
|
20240902,155100,197941675,2265,2265,2265,2265,0
|
|
20240902,155000,197941675,2265,2265,2265,2265,0
|
|
20240902,154900,197941675,2265,2265,2265,2265,0
|
|
20240902,154800,197941675,2265,2265,2265,2265,0
|
|
20240902,154700,197941675,2265,2265,2265,2265,0
|
|
20240902,154600,197941675,2265,2265,2265,2265,0
|
|
20240902,154500,197941675,2265,2265,2265,2265,0
|
|
20240902,154400,197941675,2265,2265,2265,2265,0
|
|
20240902,154300,197941675,2265,2265,2265,2265,0
|
|
20240902,154200,197941675,2265,2265,2265,2265,0
|
|
20240902,154100,197941675,2265,2265,2265,2265,0
|
|
20240902,154000,197941675,2265,2265,2265,2265,0
|
|
20240902,153900,197941675,2265,2265,2265,2265,0
|
|
20240902,153800,197941675,2265,2265,2265,2265,0
|
|
20240902,153700,197941675,2265,2265,2265,2265,0
|
|
20240902,153600,197941675,2265,2265,2265,2265,0
|
|
20240902,153500,197941675,2265,2265,2265,2265,0
|
|
20240902,153400,197941675,2265,2265,2265,2265,0
|
|
20240902,153300,197941675,2265,2265,2265,2265,0
|
|
20240902,153200,197941675,2265,2265,2265,2265,0
|
|
20240902,153100,197941675,2265,2265,2265,2265,0
|
|
20240902,153000,197941675,2265,2265,2265,2265,966
|
|
20240902,152900,195753685,2270,2270,2270,2270,0
|
|
20240902,152800,195753685,2270,2270,2270,2270,0
|
|
20240902,152700,195753685,2270,2270,2270,2270,0
|
|
20240902,152600,195753685,2270,2270,2270,2270,0
|
|
20240902,152500,195753685,2270,2270,2270,2270,0
|
|
20240902,152400,195753685,2270,2270,2270,2270,0
|
|
20240902,152300,195753685,2270,2270,2270,2270,0
|
|
20240902,152200,195753685,2270,2270,2270,2270,0
|
|
20240902,152100,195753685,2270,2270,2270,2270,0
|
|
20240902,152000,195753685,2270,2270,2270,2270,0
|
|
20240902,151900,195753685,2270,2270,2275,2270,37
|
|
20240902,151800,195669530,2270,2270,2270,2270,0
|
|
20240902,151700,195669530,2270,2270,2270,2270,0
|
|
20240902,151600,195669530,2270,2270,2270,2270,0
|
|
20240902,151500,195669530,2270,2270,2270,2270,2
|
|
20240902,151400,195664990,2275,2275,2275,2275,100
|
|
20240902,151300,195437490,2275,2275,2275,2275,3
|
|
20240902,151200,195430665,2275,2270,2275,2270,1526
|
|
20240902,151100,191965145,2270,2270,2275,2270,1249
|
|
20240902,151000,189123915,2270,2270,2275,2270,36
|
|
20240902,150900,189042190,2270,2270,2270,2270,0
|
|
20240902,150800,189042190,2270,2275,2275,2270,108
|
|
20240902,150700,188796975,2280,2280,2280,2280,0
|
|
20240902,150600,188796975,2280,2280,2280,2280,10
|
|
20240902,150500,188774175,2275,2275,2275,2275,0
|
|
20240902,150400,188774175,2275,2275,2275,2275,196
|
|
20240902,150300,188328275,2275,2275,2275,2275,10
|
|
20240902,150200,188305525,2275,2275,2275,2275,13
|
|
20240902,150100,188275950,2280,2275,2280,2275,53
|
|
20240902,150000,188155115,2280,2280,2280,2280,0
|
|
20240902,145900,188155115,2280,2275,2280,2270,273
|
|
20240902,145800,187534370,2270,2270,2270,2270,0
|
|
20240902,145700,187534370,2270,2270,2270,2270,0
|
|
20240902,145600,187534370,2270,2270,2270,2270,70
|
|
20240902,145500,187375470,2275,2275,2275,2275,0
|
|
20240902,145400,187375470,2275,2275,2275,2275,808
|
|
20240902,145300,185537270,2270,2270,2270,2270,0
|
|
20240902,145200,185537270,2270,2270,2270,2270,0
|
|
20240902,145100,185537270,2270,2270,2270,2270,0
|
|
20240902,145000,185537270,2270,2270,2270,2270,0
|
|
20240902,144900,185537270,2270,2270,2270,2270,0
|
|
20240902,144800,185537270,2270,2270,2270,2270,0
|
|
20240902,144700,185537270,2270,2270,2270,2270,1
|
|
20240902,144600,185535000,2265,2265,2265,2265,0
|
|
20240902,144500,185535000,2265,2265,2265,2265,0
|
|
20240902,144400,185535000,2265,2265,2265,2265,250
|
|
20240902,144300,184968750,2265,2265,2265,2265,0
|
|
20240902,144200,184968750,2265,2265,2265,2265,384
|
|
20240902,144100,184098990,2265,2265,2265,2265,0
|
|
20240902,144000,184098990,2265,2270,2270,2265,701
|
|
20240902,143900,182511220,2265,2265,2265,2265,1803
|
|
20240902,143800,178427425,2270,2270,2270,2270,0
|
|
20240902,143700,178427425,2270,2270,2270,2270,180
|
|
20240902,143600,178018825,2265,2265,2265,2265,50
|
|
20240902,143500,177905575,2270,2270,2270,2270,435
|
|
20240902,143400,176918125,2270,2270,2270,2270,0
|
|
20240902,143300,176918125,2270,2270,2270,2270,500
|
|
20240902,143200,175783125,2270,2270,2270,2270,2080
|
|
20240902,143100,171061525,2270,2270,2270,2270,0
|
|
20240902,143000,171061525,2270,2270,2270,2270,0
|
|
20240902,142900,171061525,2270,2270,2270,2270,13
|
|
20240902,142800,171032015,2275,2275,2275,2275,0
|
|
20240902,142700,171032015,2275,2275,2275,2275,0
|
|
20240902,142600,171032015,2275,2275,2275,2275,0
|
|
20240902,142500,171032015,2275,2275,2275,2275,0
|
|
20240902,142400,171032015,2275,2275,2275,2275,0
|
|
20240902,142300,171032015,2275,2275,2275,2270,2790
|
|
20240902,142200,164697115,2275,2275,2275,2275,1135
|
|
20240902,142100,162114990,2280,2280,2280,2280,1
|
|
20240902,142000,162112710,2275,2275,2275,2275,0
|
|
20240902,141900,162112710,2275,2275,2275,2275,0
|
|
20240902,141800,162112710,2275,2275,2275,2275,0
|
|
20240902,141700,162112710,2275,2275,2275,2275,0
|
|
20240902,141600,162112710,2275,2275,2275,2275,15
|
|
20240902,141500,162078585,2285,2285,2285,2285,0
|
|
20240902,141400,162078585,2285,2285,2285,2285,0
|
|
20240902,141300,162078585,2285,2285,2285,2285,0
|
|
20240902,141200,162078585,2285,2285,2285,2285,0
|
|
20240902,141100,162078585,2285,2285,2285,2285,1
|
|
20240902,141000,162076300,2275,2275,2275,2275,0
|
|
20240902,140900,162076300,2275,2280,2280,2275,500
|
|
20240902,140800,160938775,2280,2280,2280,2280,0
|
|
20240902,140700,160938775,2280,2280,2280,2280,0
|
|
20240902,140600,160938775,2280,2280,2280,2280,1
|
|
20240902,140500,160936495,2275,2275,2275,2275,0
|
|
20240902,140400,160936495,2275,2275,2275,2275,0
|
|
20240902,140300,160936495,2275,2280,2280,2275,600
|
|
20240902,140200,159571155,2290,2290,2290,2290,0
|
|
20240902,140100,159571155,2290,2290,2290,2290,0
|
|
20240902,140000,159571155,2290,2290,2290,2290,0
|
|
20240902,135900,159571155,2290,2290,2290,2290,0
|
|
20240902,135800,159571155,2290,2290,2290,2290,0
|
|
20240902,135700,159571155,2290,2290,2290,2290,0
|
|
20240902,135600,159571155,2290,2290,2290,2290,0
|
|
20240902,135500,159571155,2290,2290,2290,2290,0
|
|
20240902,135400,159571155,2290,2290,2290,2290,0
|
|
20240902,135300,159571155,2290,2290,2290,2290,0
|
|
20240902,135200,159571155,2290,2290,2290,2290,0
|
|
20240902,135100,159571155,2290,2280,2290,2280,52
|
|
20240902,135000,159452575,2285,2285,2285,2285,0
|
|
20240902,134900,159452575,2285,2285,2285,2285,50
|
|
20240902,134800,159338325,2290,2290,2290,2290,0
|
|
20240902,134700,159338325,2290,2290,2290,2290,0
|
|
20240902,134600,159338325,2290,2290,2290,2290,500
|
|
20240902,134500,158193325,2290,2290,2290,2290,0
|
|
20240902,134400,158193325,2290,2290,2290,2290,0
|
|
20240902,134300,158193325,2290,2290,2290,2290,0
|
|
20240902,134200,158193325,2290,2290,2290,2290,0
|
|
20240902,134100,158193325,2290,2290,2290,2290,0
|
|
20240902,134000,158193325,2290,2290,2290,2290,0
|
|
20240902,133900,158193325,2290,2290,2290,2290,0
|
|
20240902,133800,158193325,2290,2290,2290,2290,0
|
|
20240902,133700,158193325,2290,2290,2290,2290,1
|
|
20240902,133600,158191035,2280,2290,2290,2280,44
|
|
20240902,133500,158090705,2285,2285,2285,2285,4000
|
|
20240902,133400,148950705,2285,2285,2285,2285,0
|
|
20240902,133300,148950705,2285,2285,2285,2285,0
|
|
20240902,133200,148950705,2285,2285,2285,2285,0
|
|
20240902,133100,148950705,2285,2285,2285,2285,852
|
|
20240902,133000,147003885,2285,2285,2285,2285,0
|
|
20240902,132900,147003885,2285,2285,2285,2285,0
|
|
20240902,132800,147003885,2285,2285,2285,2285,0
|
|
20240902,132700,147003885,2285,2285,2285,2285,50
|
|
20240902,132600,146889635,2285,2285,2285,2285,0
|
|
20240902,132500,146889635,2285,2285,2285,2285,0
|
|
20240902,132400,146889635,2285,2285,2285,2285,0
|
|
20240902,132300,146889635,2285,2285,2285,2285,0
|
|
20240902,132200,146889635,2285,2280,2285,2280,126
|
|
20240902,132100,146602150,2280,2280,2280,2280,0
|
|
20240902,132000,146602150,2280,2280,2280,2280,0
|
|
20240902,131900,146602150,2280,2280,2280,2280,115
|
|
20240902,131800,146339950,2280,2280,2280,2280,0
|
|
20240902,131700,146339950,2280,2280,2280,2280,0
|
|
20240902,131600,146339950,2280,2280,2280,2280,0
|
|
20240902,131500,146339950,2280,2280,2280,2280,0
|
|
20240902,131400,146339950,2280,2280,2280,2280,0
|
|
20240902,131300,146339950,2280,2280,2280,2280,0
|
|
20240902,131200,146339950,2280,2280,2280,2280,88
|
|
20240902,131100,146139310,2285,2285,2285,2285,0
|
|
20240902,131000,146139310,2285,2285,2285,2285,0
|
|
20240902,130900,146139310,2285,2285,2285,2285,140
|
|
20240902,130800,145819410,2285,2285,2285,2285,0
|
|
20240902,130700,145819410,2285,2285,2285,2285,0
|
|
20240902,130600,145819410,2285,2285,2285,2285,0
|
|
20240902,130500,145819410,2285,2285,2285,2285,0
|
|
20240902,130400,145819410,2285,2285,2285,2285,0
|
|
20240902,130300,145819410,2285,2285,2285,2285,1
|
|
20240902,130200,145817125,2270,2270,2270,2270,0
|
|
20240902,130100,145817125,2270,2270,2270,2270,0
|
|
20240902,130000,145817125,2270,2270,2270,2270,268
|
|
20240902,125900,145208765,2275,2275,2275,2275,10
|
|
20240902,125800,145186015,2285,2285,2285,2285,0
|
|
20240902,125700,145186015,2285,2285,2285,2285,0
|
|
20240902,125600,145186015,2285,2285,2285,2285,1
|
|
20240902,125500,145183730,2270,2270,2270,2270,0
|
|
20240902,125400,145183730,2270,2270,2270,2270,0
|
|
20240902,125300,145183730,2270,2275,2275,2270,400
|
|
20240902,125200,144274375,2285,2285,2285,2285,0
|
|
20240902,125100,144274375,2285,2285,2285,2285,0
|
|
20240902,125000,144274375,2285,2285,2285,2285,10
|
|
20240902,124900,144251525,2285,2285,2285,2285,0
|
|
20240902,124800,144251525,2285,2285,2285,2285,0
|
|
20240902,124700,144251525,2285,2285,2285,2285,0
|
|
20240902,124600,144251525,2285,2285,2285,2285,0
|
|
20240902,124500,144251525,2285,2285,2285,2285,0
|
|
20240902,124400,144251525,2285,2285,2285,2285,6
|
|
20240902,124300,144237815,2285,2285,2285,2285,0
|
|
20240902,124200,144237815,2285,2285,2285,2285,0
|
|
20240902,124100,144237815,2285,2275,2285,2275,1086
|
|
20240902,124000,141767155,2280,2280,2280,2280,0
|
|
20240902,123900,141767155,2280,2280,2280,2280,0
|
|
20240902,123800,141767155,2280,2285,2285,2280,14
|
|
20240902,123700,141735210,2285,2285,2285,2285,1
|
|
20240902,123600,141732925,2280,2280,2280,2280,0
|
|
20240902,123500,141732925,2280,2280,2280,2280,3
|
|
20240902,123400,141726085,2280,2280,2280,2280,0
|
|
20240902,123300,141726085,2280,2280,2280,2280,0
|
|
20240902,123200,141726085,2280,2280,2280,2280,0
|
|
20240902,123100,141726085,2280,2280,2280,2280,3
|
|
20240902,123000,141719245,2280,2280,2280,2280,110
|
|
20240902,122900,141468445,2285,2285,2285,2285,0
|
|
20240902,122800,141468445,2285,2285,2285,2285,0
|
|
20240902,122700,141468445,2285,2285,2285,2285,10
|
|
20240902,122600,141445595,2280,2280,2280,2280,174
|
|
20240902,122500,141048875,2280,2280,2280,2280,140
|
|
20240902,122400,140729675,2280,2280,2280,2280,15
|
|
20240902,122300,140695475,2290,2290,2290,2290,4
|
|
20240902,122200,140686315,2290,2290,2290,2290,0
|
|
20240902,122100,140686315,2290,2290,2290,2290,0
|
|
20240902,122000,140686315,2290,2290,2290,2290,0
|
|
20240902,121900,140686315,2290,2290,2290,2290,0
|
|
20240902,121800,140686315,2290,2290,2290,2290,0
|
|
20240902,121700,140686315,2290,2290,2290,2290,0
|
|
20240902,121600,140686315,2290,2290,2290,2290,0
|
|
20240902,121500,140686315,2290,2290,2290,2290,0
|
|
20240902,121400,140686315,2290,2290,2290,2290,0
|
|
20240902,121300,140686315,2290,2290,2290,2290,0
|
|
20240902,121200,140686315,2290,2290,2290,2290,1
|
|
20240902,121100,140684025,2275,2275,2275,2275,0
|
|
20240902,121000,140684025,2275,2275,2275,2275,0
|
|
20240902,120900,140684025,2275,2280,2280,2275,400
|
|
20240902,120800,139773825,2275,2275,2275,2275,0
|
|
20240902,120700,139773825,2275,2275,2275,2275,0
|
|
20240902,120600,139773825,2275,2275,2275,2275,0
|
|
20240902,120500,139773825,2275,2285,2290,2275,3639
|
|
20240902,120400,131482865,2285,2285,2285,2285,2
|
|
20240902,120300,131478295,2290,2290,2290,2290,0
|
|
20240902,120200,131478295,2290,2290,2290,2290,0
|
|
20240902,120100,131478295,2290,2290,2290,2290,0
|
|
20240902,120000,131478295,2290,2290,2290,2290,0
|
|
20240902,115900,131478295,2290,2290,2290,2290,22
|
|
20240902,115800,131427915,2290,2290,2290,2290,0
|
|
20240902,115700,131427915,2290,2290,2290,2290,0
|
|
20240902,115600,131427915,2290,2290,2290,2290,1
|
|
20240902,115500,131425625,2285,2285,2285,2285,0
|
|
20240902,115400,131425625,2285,2290,2290,2285,204
|
|
20240902,115300,130959475,2285,2285,2285,2285,0
|
|
20240902,115200,130959475,2285,2285,2285,2285,374
|
|
20240902,115100,130104885,2290,2290,2290,2290,6
|
|
20240902,115000,130091145,2290,2290,2290,2290,0
|
|
20240902,114900,130091145,2290,2290,2290,2290,0
|
|
20240902,114800,130091145,2290,2290,2290,2290,2
|
|
20240902,114700,130086565,2285,2290,2290,2285,625
|
|
20240902,114600,128658340,2290,2290,2290,2290,0
|
|
20240902,114500,128658340,2290,2290,2290,2290,0
|
|
20240902,114400,128658340,2290,2290,2290,2290,0
|
|
20240902,114300,128658340,2290,2290,2290,2290,0
|
|
20240902,114200,128658340,2290,2290,2290,2290,1
|
|
20240902,114100,128656050,2280,2280,2280,2280,0
|
|
20240902,114000,128656050,2280,2280,2280,2280,14
|
|
20240902,113900,128624130,2290,2290,2290,2290,0
|
|
20240902,113800,128624130,2290,2290,2290,2290,0
|
|
20240902,113700,128624130,2290,2290,2290,2290,0
|
|
20240902,113600,128624130,2290,2290,2290,2290,0
|
|
20240902,113500,128624130,2290,2290,2290,2290,0
|
|
20240902,113400,128624130,2290,2290,2290,2290,0
|
|
20240902,113300,128624130,2290,2285,2290,2280,1052
|
|
20240902,113200,126222530,2290,2285,2290,2285,2
|
|
20240902,113100,126217955,2290,2290,2290,2290,0
|
|
20240902,113000,126217955,2290,2290,2290,2290,0
|
|
20240902,112900,126217955,2290,2290,2290,2290,58
|
|
20240902,112800,126085135,2295,2295,2295,2295,0
|
|
20240902,112700,126085135,2295,2295,2295,2295,0
|
|
20240902,112600,126085135,2295,2295,2295,2295,0
|
|
20240902,112500,126085135,2295,2295,2295,2295,0
|
|
20240902,112400,126085135,2295,2295,2295,2295,0
|
|
20240902,112300,126085135,2295,2295,2295,2295,0
|
|
20240902,112200,126085135,2295,2285,2295,2285,2
|
|
20240902,112100,126080555,2295,2295,2295,2295,0
|
|
20240902,112000,126080555,2295,2295,2295,2295,1
|
|
20240902,111900,126078260,2295,2295,2295,2295,0
|
|
20240902,111800,126078260,2295,2295,2295,2295,0
|
|
20240902,111700,126078260,2295,2295,2295,2295,0
|
|
20240902,111600,126078260,2295,2295,2295,2295,0
|
|
20240902,111500,126078260,2295,2295,2295,2295,0
|
|
20240902,111400,126078260,2295,2295,2295,2295,0
|
|
20240902,111300,126078260,2295,2295,2295,2295,0
|
|
20240902,111200,126078260,2295,2295,2295,2295,0
|
|
20240902,111100,126078260,2295,2295,2295,2295,20
|
|
20240902,111000,126032360,2295,2295,2295,2295,30
|
|
20240902,110900,125963510,2295,2295,2295,2295,0
|
|
20240902,110800,125963510,2295,2295,2295,2295,0
|
|
20240902,110700,125963510,2295,2295,2295,2295,0
|
|
20240902,110600,125963510,2295,2295,2295,2295,0
|
|
20240902,110500,125963510,2295,2295,2295,2295,0
|
|
20240902,110400,125963510,2295,2295,2295,2295,0
|
|
20240902,110300,125963510,2295,2295,2295,2295,0
|
|
20240902,110200,125963510,2295,2295,2295,2295,0
|
|
20240902,110100,125963510,2295,2295,2295,2295,0
|
|
20240902,110000,125963510,2295,2295,2295,2295,0
|
|
20240902,105900,125963510,2295,2295,2295,2295,0
|
|
20240902,105800,125963510,2295,2295,2295,2295,0
|
|
20240902,105700,125963510,2295,2295,2295,2295,5
|
|
20240902,105600,125952035,2280,2280,2280,2280,15
|
|
20240902,105500,125917835,2295,2295,2295,2295,74
|
|
20240902,105400,125748005,2295,2295,2295,2295,0
|
|
20240902,105300,125748005,2295,2295,2295,2295,0
|
|
20240902,105200,125748005,2295,2295,2295,2295,0
|
|
20240902,105100,125748005,2295,2295,2295,2295,0
|
|
20240902,105000,125748005,2295,2295,2295,2295,8
|
|
20240902,104900,125729645,2295,2295,2295,2295,2
|
|
20240902,104800,125725055,2295,2295,2295,2295,0
|
|
20240902,104700,125725055,2295,2295,2295,2295,0
|
|
20240902,104600,125725055,2295,2295,2295,2295,0
|
|
20240902,104500,125725055,2295,2295,2295,2295,4
|
|
20240902,104400,125715875,2295,2295,2295,2295,0
|
|
20240902,104300,125715875,2295,2295,2295,2295,2
|
|
20240902,104200,125711285,2295,2285,2295,2285,338
|
|
20240902,104100,124938905,2295,2295,2295,2295,0
|
|
20240902,104000,124938905,2295,2295,2295,2295,0
|
|
20240902,103900,124938905,2295,2295,2295,2295,8
|
|
20240902,103800,124920545,2295,2295,2295,2295,0
|
|
20240902,103700,124920545,2295,2295,2295,2295,6
|
|
20240902,103600,124906775,2295,2295,2295,2295,4
|
|
20240902,103500,124897595,2295,2295,2295,2295,1
|
|
20240902,103400,124895300,2295,2295,2295,2295,0
|
|
20240902,103300,124895300,2295,2290,2295,2290,173
|
|
20240902,103200,124499125,2295,2295,2295,2295,0
|
|
20240902,103100,124499125,2295,2295,2295,2295,4
|
|
20240902,103000,124489945,2295,2295,2295,2295,0
|
|
20240902,102900,124489945,2295,2295,2295,2295,8
|
|
20240902,102800,124471585,2295,2295,2295,2295,0
|
|
20240902,102700,124471585,2295,2295,2295,2295,4
|
|
20240902,102600,124462405,2295,2295,2295,2295,0
|
|
20240902,102500,124462405,2295,2295,2295,2295,0
|
|
20240902,102400,124462405,2295,2295,2295,2295,4
|
|
20240902,102300,124453225,2295,2295,2295,2295,0
|
|
20240902,102200,124453225,2295,2295,2295,2295,0
|
|
20240902,102100,124453225,2295,2295,2295,2295,4
|
|
20240902,102000,124444045,2290,2290,2290,2290,1097
|
|
20240902,101900,121931915,2290,2290,2290,2290,14
|
|
20240902,101800,121899855,2300,2300,2300,2300,4
|
|
20240902,101700,121890655,2300,2300,2300,2300,0
|
|
20240902,101600,121890655,2300,2290,2300,2290,2
|
|
20240902,101500,121886065,2300,2300,2300,2300,0
|
|
20240902,101400,121886065,2300,2300,2300,2300,0
|
|
20240902,101300,121886065,2300,2300,2300,2300,0
|
|
20240902,101200,121886065,2300,2300,2300,2300,4
|
|
20240902,101100,121876865,2300,2300,2300,2300,0
|
|
20240902,101000,121876865,2300,2300,2300,2300,0
|
|
20240902,100900,121876865,2300,2300,2300,2300,0
|
|
20240902,100800,121876865,2300,2300,2300,2300,0
|
|
20240902,100700,121876865,2300,2300,2300,2300,4
|
|
20240902,100600,121867665,2290,2290,2290,2290,0
|
|
20240902,100500,121867665,2290,2290,2290,2290,0
|
|
20240902,100400,121867665,2290,2290,2290,2290,900
|
|
20240902,100300,119806665,2300,2300,2300,2300,4
|
|
20240902,100200,119797465,2300,2300,2300,2300,5
|
|
20240902,100100,119785965,2300,2295,2300,2285,2304
|
|
20240902,100000,114509705,2300,2300,2300,2300,4
|
|
20240902,095900,114500505,2300,2300,2300,2300,0
|
|
20240902,095800,114500505,2300,2300,2300,2300,0
|
|
20240902,095700,114500505,2300,2300,2300,2300,4
|
|
20240902,095600,114491305,2300,2300,2300,2300,5
|
|
20240902,095500,114479805,2300,2300,2300,2300,4
|
|
20240902,095400,114470605,2300,2300,2300,2300,0
|
|
20240902,095300,114470605,2300,2300,2300,2300,0
|
|
20240902,095200,114470605,2300,2300,2300,2300,0
|
|
20240902,095100,114470605,2300,2300,2300,2300,4
|
|
20240902,095000,114461405,2295,2295,2295,2295,1
|
|
20240902,094900,114459110,2300,2300,2300,2300,0
|
|
20240902,094800,114459110,2300,2300,2300,2300,16
|
|
20240902,094700,114422310,2300,2300,2300,2300,4
|
|
20240902,094600,114413110,2300,2295,2300,2295,25
|
|
20240902,094500,114355685,2300,2300,2300,2300,8
|
|
20240902,094400,114337285,2300,2300,2300,2300,0
|
|
20240902,094300,114337285,2300,2300,2300,2300,0
|
|
20240902,094200,114337285,2300,2300,2300,2300,0
|
|
20240902,094100,114337285,2300,2300,2300,2300,4
|
|
20240902,094000,114328085,2295,2295,2295,2295,50
|
|
20240902,093900,114213335,2295,2295,2295,2295,0
|
|
20240902,093800,114213335,2295,2295,2295,2295,0
|
|
20240902,093700,114213335,2295,2300,2300,2295,409
|
|
20240902,093600,113272680,2300,2300,2300,2300,0
|
|
20240902,093500,113272680,2300,2300,2300,2300,0
|
|
20240902,093400,113272680,2300,2300,2300,2300,0
|
|
20240902,093300,113272680,2300,2300,2300,2300,50
|
|
20240902,093200,113157680,2305,2305,2305,2305,0
|
|
20240902,093100,113157680,2305,2305,2305,2305,216
|
|
20240902,093000,112659800,2305,2305,2305,2305,0
|
|
20240902,092900,112659800,2305,2305,2305,2305,0
|
|
20240902,092800,112659800,2305,2305,2305,2305,0
|
|
20240902,092700,112659800,2305,2305,2305,2305,136
|
|
20240902,092600,112346320,2305,2305,2305,2305,4
|
|
20240902,092500,112337100,2305,2305,2305,2305,1
|
|
20240902,092400,112334795,2295,2290,2295,2290,366
|
|
20240902,092300,111494840,2295,2300,2300,2285,28981
|
|
20240902,092200,45223660,2300,2310,2325,2300,1020
|
|
20240902,092100,42867715,2315,2315,2315,2300,12254
|
|
20240902,092000,14647915,2310,2325,2325,2310,2510
|
|
20240902,091900,8836865,2325,2325,2325,2325,0
|
|
20240902,091800,8836865,2325,2325,2325,2325,1352
|
|
20240902,091700,5693465,2320,2320,2320,2320,22
|
|
20240902,091600,5642425,2320,2320,2320,2320,0
|
|
20240902,091500,5642425,2320,2320,2320,2320,0
|
|
20240902,091400,5642425,2320,2320,2320,2320,0
|
|
20240902,091300,5642425,2320,2320,2320,2320,139
|
|
20240902,091200,5319945,2315,2315,2315,2315,0
|
|
20240902,091100,5319945,2315,2325,2330,2315,41
|
|
20240902,091000,5224435,2325,2325,2325,2325,5
|
|
20240902,090900,5212810,2320,2320,2320,2320,427
|
|
20240902,090800,4222170,2320,2320,2320,2320,1
|
|
20240902,090700,4219850,2315,2320,2320,2315,13
|
|
20240902,090600,4189750,2315,2315,2315,2315,0
|
|
20240902,090500,4189750,2315,2315,2315,2315,1120
|
|
20240902,090400,1596950,2315,2315,2315,2315,0
|
|
20240902,090300,1596950,2315,2315,2315,2315,0
|
|
20240902,090200,1596950,2315,2315,2315,2315,1
|
|
20240902,090100,1594635,2315,2325,2325,2315,500
|
|
20240902,090000,437100,2325,2325,2325,2325,188
|