631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192800,484465705,2295,2295,2295,2295,4355
|
|
20240923,192700,484465705,2295,2295,2295,2295,0
|
|
20240923,192600,484465705,2295,2295,2295,2295,0
|
|
20240923,192500,484465705,2295,2295,2295,2295,0
|
|
20240923,192400,484465705,2295,2295,2295,2295,0
|
|
20240923,192300,484465705,2295,2295,2295,2295,0
|
|
20240923,192200,484465705,2295,2295,2295,2295,0
|
|
20240923,192100,484465705,2295,2295,2295,2295,0
|
|
20240923,192000,484465705,2295,2295,2295,2295,0
|
|
20240923,191900,484465705,2295,2295,2295,2295,0
|
|
20240923,191800,484465705,2295,2295,2295,2295,0
|
|
20240923,191700,484465705,2295,2295,2295,2295,0
|
|
20240923,191600,484465705,2295,2295,2295,2295,0
|
|
20240923,191500,484465705,2295,2295,2295,2295,0
|
|
20240923,191400,484465705,2295,2295,2295,2295,0
|
|
20240923,191300,484465705,2295,2295,2295,2295,0
|
|
20240923,191200,484465705,2295,2295,2295,2295,0
|
|
20240923,191100,484465705,2295,2295,2295,2295,0
|
|
20240923,191000,484465705,2295,2295,2295,2295,0
|
|
20240923,190900,484465705,2295,2295,2295,2295,0
|
|
20240923,190800,484465705,2295,2295,2295,2295,0
|
|
20240923,190700,484465705,2295,2295,2295,2295,0
|
|
20240923,190600,484465705,2295,2295,2295,2295,0
|
|
20240923,190500,484465705,2295,2295,2295,2295,0
|
|
20240923,190400,484465705,2295,2295,2295,2295,0
|
|
20240923,190300,484465705,2295,2295,2295,2295,0
|
|
20240923,190200,484465705,2295,2295,2295,2295,0
|
|
20240923,190100,484465705,2295,2295,2295,2295,0
|
|
20240923,190000,484465705,2295,2295,2295,2295,0
|
|
20240923,185900,484465705,2295,2295,2295,2295,0
|
|
20240923,185800,484465705,2295,2295,2295,2295,4355
|
|
20240923,185700,484465705,2295,2295,2295,2295,0
|
|
20240923,185600,484465705,2295,2295,2295,2295,0
|
|
20240923,185500,484465705,2295,2295,2295,2295,0
|
|
20240923,185400,484465705,2295,2295,2295,2295,0
|
|
20240923,185300,484465705,2295,2295,2295,2295,0
|
|
20240923,185200,484465705,2295,2295,2295,2295,0
|
|
20240923,185100,484465705,2295,2295,2295,2295,0
|
|
20240923,185000,484465705,2295,2295,2295,2295,0
|
|
20240923,184900,484465705,2295,2295,2295,2295,0
|
|
20240923,184800,484465705,2295,2295,2295,2295,0
|
|
20240923,184700,484465705,2295,2295,2295,2295,0
|
|
20240923,184600,484465705,2295,2295,2295,2295,0
|
|
20240923,184500,484465705,2295,2295,2295,2295,0
|
|
20240923,184400,484465705,2295,2295,2295,2295,0
|
|
20240923,184300,484465705,2295,2295,2295,2295,0
|
|
20240923,184200,484465705,2295,2295,2295,2295,0
|
|
20240923,184100,484465705,2295,2295,2295,2295,0
|
|
20240923,184000,484465705,2295,2295,2295,2295,0
|
|
20240923,183900,484465705,2295,2295,2295,2295,0
|
|
20240923,183800,484465705,2295,2295,2295,2295,0
|
|
20240923,183700,484465705,2295,2295,2295,2295,0
|
|
20240923,183600,484465705,2295,2295,2295,2295,0
|
|
20240923,183500,484465705,2295,2295,2295,2295,0
|
|
20240923,183400,484465705,2295,2295,2295,2295,0
|
|
20240923,183300,484465705,2295,2295,2295,2295,0
|
|
20240923,183200,484465705,2295,2295,2295,2295,0
|
|
20240923,183100,484465705,2295,2295,2295,2295,0
|
|
20240923,183000,484465705,2295,2295,2295,2295,0
|
|
20240923,182900,484465705,2295,2295,2295,2295,0
|
|
20240923,182800,484465705,2295,2295,2295,2295,4355
|
|
20240923,182700,484465705,2295,2295,2295,2295,0
|
|
20240923,182600,484465705,2295,2295,2295,2295,0
|
|
20240923,182500,484465705,2295,2295,2295,2295,0
|
|
20240923,182400,484465705,2295,2295,2295,2295,0
|
|
20240923,182300,484465705,2295,2295,2295,2295,0
|
|
20240923,182200,484465705,2295,2295,2295,2295,0
|
|
20240923,182100,484465705,2295,2295,2295,2295,0
|
|
20240923,182000,484465705,2295,2295,2295,2295,0
|
|
20240923,181900,484465705,2295,2295,2295,2295,0
|
|
20240923,181800,484465705,2295,2295,2295,2295,0
|
|
20240923,181700,484465705,2295,2295,2295,2295,0
|
|
20240923,181600,484465705,2295,2295,2295,2295,0
|
|
20240923,181500,484465705,2295,2295,2295,2295,0
|
|
20240923,181400,484465705,2295,2295,2295,2295,0
|
|
20240923,181300,484465705,2295,2295,2295,2295,0
|
|
20240923,181200,484465705,2295,2295,2295,2295,0
|
|
20240923,181100,484465705,2295,2295,2295,2295,0
|
|
20240923,181000,484465705,2295,2295,2295,2295,0
|
|
20240923,180900,484465705,2295,2295,2295,2295,0
|
|
20240923,180800,484465705,2295,2295,2295,2295,0
|
|
20240923,180700,484465705,2295,2295,2295,2295,0
|
|
20240923,180600,484465705,2295,2295,2295,2295,0
|
|
20240923,180500,484465705,2295,2295,2295,2295,0
|
|
20240923,180400,484465705,2295,2295,2295,2295,0
|
|
20240923,180300,484465705,2295,2295,2295,2295,0
|
|
20240923,180200,484465705,2295,2295,2295,2295,0
|
|
20240923,180100,484465705,2295,2295,2295,2295,0
|
|
20240923,180000,484465705,2295,2295,2295,2295,0
|
|
20240923,175900,484465705,2295,2295,2295,2295,0
|
|
20240923,175800,484465705,2295,2295,2295,2295,4355
|
|
20240923,175700,484465705,2295,2295,2295,2295,0
|
|
20240923,175600,484465705,2295,2295,2295,2295,0
|
|
20240923,175500,484465705,2295,2295,2295,2295,0
|
|
20240923,175400,484465705,2295,2295,2295,2295,0
|
|
20240923,175300,484465705,2295,2295,2295,2295,0
|
|
20240923,175200,484465705,2295,2295,2295,2295,0
|
|
20240923,175100,484465705,2295,2295,2295,2295,0
|
|
20240923,175000,484465705,2295,2295,2295,2295,0
|
|
20240923,174900,484465705,2295,2295,2295,2295,0
|
|
20240923,174800,484465705,2295,2295,2295,2295,0
|
|
20240923,174700,484465705,2295,2295,2295,2295,0
|
|
20240923,174600,484465705,2295,2295,2295,2295,0
|
|
20240923,174500,484465705,2295,2295,2295,2295,0
|
|
20240923,174400,484465705,2295,2295,2295,2295,0
|
|
20240923,174300,484465705,2295,2295,2295,2295,0
|
|
20240923,174200,484465705,2295,2295,2295,2295,0
|
|
20240923,174100,484465705,2295,2295,2295,2295,0
|
|
20240923,174000,484465705,2295,2295,2295,2295,0
|
|
20240923,173900,484465705,2295,2295,2295,2295,0
|
|
20240923,173800,484465705,2295,2295,2295,2295,0
|
|
20240923,173700,484465705,2295,2295,2295,2295,0
|
|
20240923,173600,484465705,2295,2295,2295,2295,0
|
|
20240923,173500,484465705,2295,2295,2295,2295,0
|
|
20240923,173400,484465705,2295,2295,2295,2295,0
|
|
20240923,173300,484465705,2295,2295,2295,2295,0
|
|
20240923,173200,484465705,2295,2295,2295,2295,0
|
|
20240923,173100,484465705,2295,2295,2295,2295,0
|
|
20240923,173000,484465705,2295,2295,2295,2295,0
|
|
20240923,172900,484465705,2295,2295,2295,2295,0
|
|
20240923,172800,484465705,2295,2295,2295,2295,4355
|
|
20240923,172700,484465705,2295,2295,2295,2295,0
|
|
20240923,172600,484465705,2295,2295,2295,2295,0
|
|
20240923,172500,484465705,2295,2295,2295,2295,0
|
|
20240923,172400,484465705,2295,2295,2295,2295,0
|
|
20240923,172300,484465705,2295,2295,2295,2295,0
|
|
20240923,172200,484465705,2295,2295,2295,2295,0
|
|
20240923,172100,484465705,2295,2295,2295,2295,0
|
|
20240923,172000,484465705,2295,2295,2295,2295,0
|
|
20240923,171900,484465705,2295,2295,2295,2295,0
|
|
20240923,171800,484465705,2295,2295,2295,2295,0
|
|
20240923,171700,484465705,2295,2295,2295,2295,0
|
|
20240923,171600,484465705,2295,2295,2295,2295,0
|
|
20240923,171500,484465705,2295,2295,2295,2295,0
|
|
20240923,171400,484465705,2295,2295,2295,2295,0
|
|
20240923,171300,484465705,2295,2295,2295,2295,0
|
|
20240923,171200,484465705,2295,2295,2295,2295,0
|
|
20240923,171100,484465705,2295,2295,2295,2295,0
|
|
20240923,171000,484465705,2295,2295,2295,2295,0
|
|
20240923,170900,484465705,2295,2295,2295,2295,0
|
|
20240923,170800,484465705,2295,2295,2295,2295,0
|
|
20240923,170700,484465705,2295,2295,2295,2295,0
|
|
20240923,170600,484465705,2295,2295,2295,2295,0
|
|
20240923,170500,484465705,2295,2295,2295,2295,0
|
|
20240923,170400,484465705,2295,2295,2295,2295,0
|
|
20240923,170300,484465705,2295,2295,2295,2295,0
|
|
20240923,170200,484465705,2295,2295,2295,2295,0
|
|
20240923,170100,484465705,2295,2295,2295,2295,0
|
|
20240923,170000,484465705,2295,2295,2295,2295,0
|
|
20240923,165900,484465705,2295,2295,2295,2295,0
|
|
20240923,165800,484465705,2295,2295,2295,2295,4355
|
|
20240923,165700,484465705,2295,2295,2295,2295,0
|
|
20240923,165600,484465705,2295,2295,2295,2295,0
|
|
20240923,165500,484465705,2295,2295,2295,2295,0
|
|
20240923,165400,484465705,2295,2295,2295,2295,0
|
|
20240923,165300,484465705,2295,2295,2295,2295,0
|
|
20240923,165200,484465705,2295,2295,2295,2295,0
|
|
20240923,165100,484465705,2295,2295,2295,2295,0
|
|
20240923,165000,484465705,2295,2295,2295,2295,0
|
|
20240923,164900,484465705,2295,2295,2295,2295,0
|
|
20240923,164800,484465705,2295,2295,2295,2295,0
|
|
20240923,164700,484465705,2295,2295,2295,2295,0
|
|
20240923,164600,484465705,2295,2295,2295,2295,0
|
|
20240923,164500,484465705,2295,2295,2295,2295,0
|
|
20240923,164400,484465705,2295,2295,2295,2295,0
|
|
20240923,164300,484465705,2295,2295,2295,2295,0
|
|
20240923,164200,484465705,2295,2295,2295,2295,0
|
|
20240923,164100,484465705,2295,2295,2295,2295,0
|
|
20240923,164000,484465705,2295,2295,2295,2295,0
|
|
20240923,163900,484465705,2295,2295,2295,2295,0
|
|
20240923,163800,484465705,2295,2295,2295,2295,0
|
|
20240923,163700,484465705,2295,2295,2295,2295,0
|
|
20240923,163600,484465705,2295,2295,2295,2295,0
|
|
20240923,163500,484465705,2295,2295,2295,2295,0
|
|
20240923,163400,484465705,2295,2295,2295,2295,0
|
|
20240923,163300,484465705,2295,2295,2295,2295,0
|
|
20240923,163200,484465705,2295,2295,2295,2295,0
|
|
20240923,163100,484465705,2295,2295,2295,2295,0
|
|
20240923,163000,484465705,2295,2295,2295,2295,0
|
|
20240923,162900,484465705,2295,2295,2295,2295,0
|
|
20240923,162800,484465705,2295,2295,2295,2295,4355
|
|
20240923,162700,484465705,2295,2295,2295,2295,0
|
|
20240923,162600,484465705,2295,2295,2295,2295,0
|
|
20240923,162500,484465705,2295,2295,2295,2295,0
|
|
20240923,162400,484465705,2295,2295,2295,2295,0
|
|
20240923,162300,484465705,2295,2295,2295,2295,0
|
|
20240923,162200,484465705,2295,2295,2295,2295,0
|
|
20240923,162100,484465705,2295,2295,2295,2295,0
|
|
20240923,162000,484465705,2295,2295,2295,2295,0
|
|
20240923,161900,484465705,2295,2295,2295,2295,0
|
|
20240923,161800,484465705,2295,2295,2295,2295,0
|
|
20240923,161700,484465705,2295,2295,2295,2295,0
|
|
20240923,161600,484465705,2295,2295,2295,2295,0
|
|
20240923,161500,484465705,2295,2295,2295,2295,0
|
|
20240923,161400,484465705,2295,2295,2295,2295,0
|
|
20240923,161300,484465705,2295,2295,2295,2295,0
|
|
20240923,161200,484465705,2295,2295,2295,2295,0
|
|
20240923,161100,484465705,2295,2295,2295,2295,0
|
|
20240923,161000,484465705,2295,2295,2295,2295,0
|
|
20240923,160900,484465705,2295,2295,2295,2295,0
|
|
20240923,160800,484465705,2295,2295,2295,2295,0
|
|
20240923,160700,484465705,2295,2295,2295,2295,0
|
|
20240923,160600,484465705,2295,2295,2295,2295,0
|
|
20240923,160500,484465705,2295,2295,2295,2295,0
|
|
20240923,160400,484465705,2295,2295,2295,2295,0
|
|
20240923,160300,484465705,2295,2295,2295,2295,0
|
|
20240923,160200,484465705,2295,2295,2295,2295,0
|
|
20240923,160100,484465705,2295,2295,2295,2295,0
|
|
20240923,160000,484465705,2295,2295,2295,2295,0
|
|
20240923,155900,484465705,2295,2295,2295,2295,0
|
|
20240923,155800,484465705,2295,2295,2295,2295,4355
|
|
20240923,155700,484465705,2295,2295,2295,2295,0
|
|
20240923,155600,484465705,2295,2295,2295,2295,0
|
|
20240923,155500,484465705,2295,2295,2295,2295,0
|
|
20240923,155400,484465705,2295,2295,2295,2295,0
|
|
20240923,155300,484465705,2295,2295,2295,2295,0
|
|
20240923,155200,484465705,2295,2295,2295,2295,0
|
|
20240923,155100,484465705,2295,2295,2295,2295,0
|
|
20240923,155000,484465705,2295,2295,2295,2295,0
|
|
20240923,154900,484465705,2295,2295,2295,2295,0
|
|
20240923,154800,484465705,2295,2295,2295,2295,0
|
|
20240923,154700,484465705,2295,2295,2295,2295,0
|
|
20240923,154600,484465705,2295,2295,2295,2295,0
|
|
20240923,154500,484465705,2295,2295,2295,2295,0
|
|
20240923,154400,484465705,2295,2295,2295,2295,0
|
|
20240923,154300,484465705,2295,2295,2295,2295,0
|
|
20240923,154200,484465705,2295,2295,2295,2295,0
|
|
20240923,154100,484465705,2295,2295,2295,2295,0
|
|
20240923,154000,484465705,2295,2295,2295,2295,0
|
|
20240923,153900,484465705,2295,2295,2295,2295,0
|
|
20240923,153800,484465705,2295,2295,2295,2295,0
|
|
20240923,153700,484465705,2295,2295,2295,2295,0
|
|
20240923,153600,484465705,2295,2295,2295,2295,0
|
|
20240923,153500,484465705,2295,2295,2295,2295,0
|
|
20240923,153400,484465705,2295,2295,2295,2295,0
|
|
20240923,153300,484465705,2295,2295,2295,2295,0
|
|
20240923,153200,484465705,2295,2295,2295,2295,0
|
|
20240923,153100,484465705,2295,2295,2295,2295,0
|
|
20240923,153000,484465705,2295,2295,2295,2295,4355
|
|
20240923,152900,474470980,2295,2295,2295,2295,0
|
|
20240923,152800,474470980,2295,2295,2295,2295,0
|
|
20240923,152700,474470980,2295,2295,2295,2295,0
|
|
20240923,152600,474470980,2295,2295,2295,2295,0
|
|
20240923,152500,474470980,2295,2295,2295,2295,0
|
|
20240923,152400,474470980,2295,2295,2295,2295,0
|
|
20240923,152300,474470980,2295,2295,2295,2295,0
|
|
20240923,152200,474470980,2295,2295,2295,2295,0
|
|
20240923,152100,474470980,2295,2295,2295,2295,0
|
|
20240923,152000,474470980,2295,2295,2295,2295,0
|
|
20240923,151900,474470980,2295,2295,2295,2295,804
|
|
20240923,151800,472625800,2295,2295,2295,2295,103
|
|
20240923,151700,472389415,2300,2290,2300,2290,851
|
|
20240923,151600,470435965,2300,2300,2300,2300,1
|
|
20240923,151500,470433665,2290,2295,2300,2290,925
|
|
20240923,151400,468310415,2300,2300,2300,2300,0
|
|
20240923,151300,468310415,2300,2300,2300,2300,200
|
|
20240923,151200,467850415,2300,2300,2300,2300,314
|
|
20240923,151100,467128215,2290,2290,2290,2290,5000
|
|
20240923,151000,455678215,2295,2295,2295,2295,0
|
|
20240923,150900,455678215,2295,2295,2295,2295,0
|
|
20240923,150800,455678215,2295,2295,2295,2295,0
|
|
20240923,150700,455678215,2295,2295,2295,2295,5
|
|
20240923,150600,455666740,2295,2305,2305,2295,821
|
|
20240923,150500,453774535,2305,2290,2305,2290,1948
|
|
20240923,150400,449293270,2290,2290,2290,2290,78
|
|
20240923,150300,449114650,2300,2300,2300,2300,2
|
|
20240923,150200,449110050,2305,2305,2305,2305,0
|
|
20240923,150100,449110050,2305,2305,2305,2305,1500
|
|
20240923,150000,445652550,2305,2300,2305,2300,3
|
|
20240923,145900,445645645,2290,2295,2295,2290,2335
|
|
20240923,145800,440288170,2295,2295,2295,2295,0
|
|
20240923,145700,440288170,2295,2295,2295,2295,85
|
|
20240923,145600,440093095,2300,2300,2300,2300,0
|
|
20240923,145500,440093095,2300,2300,2300,2300,0
|
|
20240923,145400,440093095,2300,2300,2300,2300,45
|
|
20240923,145300,439989595,2300,2290,2300,2290,600
|
|
20240923,145200,438612595,2300,2300,2300,2300,200
|
|
20240923,145100,438152595,2300,2300,2300,2300,430
|
|
20240923,145000,437163595,2290,2290,2290,2290,0
|
|
20240923,144900,437163595,2290,2300,2300,2290,414
|
|
20240923,144800,436211435,2305,2300,2305,2300,691
|
|
20240923,144700,434618730,2290,2290,2290,2290,427
|
|
20240923,144600,433640900,2285,2285,2285,2285,0
|
|
20240923,144500,433640900,2285,2300,2300,2285,18487
|
|
20240923,144400,391183060,2300,2305,2305,2300,599
|
|
20240923,144300,389805345,2305,2305,2305,2305,0
|
|
20240923,144200,389805345,2305,2305,2305,2305,0
|
|
20240923,144100,389805345,2305,2305,2305,2305,257
|
|
20240923,144000,389212960,2305,2305,2305,2305,1000
|
|
20240923,143900,386907960,2305,2305,2305,2305,0
|
|
20240923,143800,386907960,2305,2310,2310,2305,1002
|
|
20240923,143700,384593350,2310,2310,2310,2310,15
|
|
20240923,143600,384558700,2310,2310,2310,2310,0
|
|
20240923,143500,384558700,2310,2310,2310,2310,386
|
|
20240923,143400,383667040,2310,2305,2310,2305,2963
|
|
20240923,143300,376826520,2305,2300,2305,2300,68
|
|
20240923,143200,376669790,2305,2300,2305,2300,36
|
|
20240923,143100,376586830,2300,2300,2300,2300,0
|
|
20240923,143000,376586830,2300,2300,2300,2300,0
|
|
20240923,142900,376586830,2300,2300,2300,2300,0
|
|
20240923,142800,376586830,2300,2300,2300,2300,0
|
|
20240923,142700,376586830,2300,2300,2300,2300,82
|
|
20240923,142600,376398230,2300,2300,2300,2300,0
|
|
20240923,142500,376398230,2300,2300,2300,2300,180
|
|
20240923,142400,375984230,2300,2300,2300,2300,1326
|
|
20240923,142300,372934430,2300,2300,2300,2300,0
|
|
20240923,142200,372934430,2300,2300,2300,2300,122
|
|
20240923,142100,372653830,2300,2300,2300,2300,0
|
|
20240923,142000,372653830,2300,2300,2300,2300,149
|
|
20240923,141900,372311130,2300,2300,2300,2300,386
|
|
20240923,141800,371423330,2310,2310,2310,2310,0
|
|
20240923,141700,371423330,2310,2310,2310,2310,0
|
|
20240923,141600,371423330,2310,2300,2310,2300,1563
|
|
20240923,141500,367828420,2300,2300,2300,2300,2
|
|
20240923,141400,367823820,2305,2305,2305,2305,5000
|
|
20240923,141300,356298820,2305,2305,2305,2305,0
|
|
20240923,141200,356298820,2305,2305,2305,2305,6
|
|
20240923,141100,356284990,2300,2300,2300,2300,41
|
|
20240923,141000,356190690,2300,2300,2300,2300,0
|
|
20240923,140900,356190690,2300,2300,2300,2300,300
|
|
20240923,140800,355500690,2300,2300,2300,2300,15
|
|
20240923,140700,355466190,2300,2300,2300,2300,0
|
|
20240923,140600,355466190,2300,2300,2300,2300,0
|
|
20240923,140500,355466190,2300,2300,2300,2300,95
|
|
20240923,140400,355247690,2300,2300,2300,2300,190
|
|
20240923,140300,354810690,2300,2300,2300,2300,0
|
|
20240923,140200,354810690,2300,2300,2300,2300,1
|
|
20240923,140100,354808390,2300,2300,2300,2300,0
|
|
20240923,140000,354808390,2300,2300,2300,2300,0
|
|
20240923,135900,354808390,2300,2300,2300,2300,20
|
|
20240923,135800,354762390,2300,2300,2300,2300,0
|
|
20240923,135700,354762390,2300,2300,2300,2300,0
|
|
20240923,135600,354762390,2300,2300,2300,2300,0
|
|
20240923,135500,354762390,2300,2300,2300,2300,3320
|
|
20240923,135400,347126390,2300,2300,2300,2300,0
|
|
20240923,135300,347126390,2300,2300,2300,2300,0
|
|
20240923,135200,347126390,2300,2300,2300,2300,0
|
|
20240923,135100,347126390,2300,2300,2300,2300,500
|
|
20240923,135000,345976390,2300,2300,2300,2300,1000
|
|
20240923,134900,343676390,2300,2300,2300,2300,80
|
|
20240923,134800,343492390,2300,2300,2300,2300,0
|
|
20240923,134700,343492390,2300,2300,2300,2300,179
|
|
20240923,134600,343080690,2300,2300,2300,2300,130
|
|
20240923,134500,342781690,2315,2315,2315,2315,0
|
|
20240923,134400,342781690,2315,2315,2315,2315,0
|
|
20240923,134300,342781690,2315,2315,2315,2315,0
|
|
20240923,134200,342781690,2315,2315,2315,2315,179
|
|
20240923,134100,342367305,2310,2310,2310,2310,0
|
|
20240923,134000,342367305,2310,2310,2310,2310,1
|
|
20240923,133900,342364995,2300,2300,2300,2300,0
|
|
20240923,133800,342364995,2300,2300,2300,2300,0
|
|
20240923,133700,342364995,2300,2300,2300,2300,366
|
|
20240923,133600,341523195,2315,2310,2315,2305,1292
|
|
20240923,133500,338545070,2310,2305,2310,2305,502
|
|
20240923,133400,337387955,2305,2305,2305,2305,1
|
|
20240923,133300,337385650,2315,2315,2315,2315,0
|
|
20240923,133200,337385650,2315,2315,2315,2315,1289
|
|
20240923,133100,334401615,2320,2320,2320,2320,0
|
|
20240923,133000,334401615,2320,2320,2320,2320,0
|
|
20240923,132900,334401615,2320,2320,2320,2320,0
|
|
20240923,132800,334401615,2320,2315,2320,2315,430
|
|
20240923,132700,333406045,2315,2310,2315,2310,4
|
|
20240923,132600,333396800,2315,2315,2315,2315,0
|
|
20240923,132500,333396800,2315,2315,2315,2315,0
|
|
20240923,132400,333396800,2315,2315,2315,2315,0
|
|
20240923,132300,333396800,2315,2315,2315,2315,1
|
|
20240923,132200,333394485,2305,2305,2305,2305,150
|
|
20240923,132100,333048735,2305,2305,2305,2305,0
|
|
20240923,132000,333048735,2305,2305,2305,2305,0
|
|
20240923,131900,333048735,2305,2305,2305,2305,1284
|
|
20240923,131800,330089115,2320,2320,2320,2320,0
|
|
20240923,131700,330089115,2320,2320,2320,2320,0
|
|
20240923,131600,330089115,2320,2320,2320,2320,0
|
|
20240923,131500,330089115,2320,2315,2320,2315,2409
|
|
20240923,131400,324505645,2310,2310,2310,2310,0
|
|
20240923,131300,324505645,2310,2310,2310,2310,0
|
|
20240923,131200,324505645,2310,2315,2315,2310,210
|
|
20240923,131100,324019545,2315,2315,2315,2315,1
|
|
20240923,131000,324017230,2310,2310,2310,2310,34
|
|
20240923,130900,323938690,2300,2300,2300,2300,1
|
|
20240923,130800,323936390,2300,2310,2310,2300,1500
|
|
20240923,130700,320478465,2310,2310,2310,2305,1695
|
|
20240923,130600,316564260,2315,2315,2315,2315,500
|
|
20240923,130500,315406760,2310,2310,2310,2310,1
|
|
20240923,130400,315404450,2310,2310,2310,2310,909
|
|
20240923,130300,313304660,2310,2310,2310,2310,805
|
|
20240923,130200,311445110,2310,2310,2310,2310,880
|
|
20240923,130100,309412310,2305,2305,2305,2305,6
|
|
20240923,130000,309398480,2305,2305,2305,2305,0
|
|
20240923,125900,309398480,2305,2305,2305,2305,100
|
|
20240923,125800,309167980,2315,2310,2315,2310,325
|
|
20240923,125700,308416650,2310,2320,2320,2310,5439
|
|
20240923,125600,295818170,2315,2310,2315,2310,4086
|
|
20240923,125500,286359895,2310,2310,2310,2300,7476
|
|
20240923,125400,269110335,2310,2305,2310,2305,516
|
|
20240923,125300,267920875,2305,2305,2305,2305,22
|
|
20240923,125200,267870165,2300,2305,2305,2300,837
|
|
20240923,125100,265941310,2305,2305,2305,2305,410
|
|
20240923,125000,264996260,2310,2310,2310,2310,0
|
|
20240923,124900,264996260,2310,2305,2310,2305,432
|
|
20240923,124800,264000420,2305,2305,2305,2300,55
|
|
20240923,124700,263873655,2305,2300,2305,2300,59
|
|
20240923,124600,263737815,2305,2305,2305,2305,0
|
|
20240923,124500,263737815,2305,2305,2305,2305,1
|
|
20240923,124400,263735510,2305,2300,2305,2300,126
|
|
20240923,124300,263445700,2300,2295,2300,2295,6
|
|
20240923,124200,263431905,2300,2295,2300,2295,240
|
|
20240923,124100,262881080,2300,2300,2300,2300,319
|
|
20240923,124000,262147380,2305,2305,2305,2305,400
|
|
20240923,123900,261225380,2305,2305,2305,2290,7994
|
|
20240923,123800,242890350,2305,2305,2305,2305,40
|
|
20240923,123700,242798150,2305,2305,2305,2305,50
|
|
20240923,123600,242682900,2305,2300,2305,2300,89
|
|
20240923,123500,242477985,2300,2300,2300,2300,2773
|
|
20240923,123400,236100085,2300,2300,2300,2300,3959
|
|
20240923,123300,226994385,2300,2300,2300,2300,1696
|
|
20240923,123200,223093585,2310,2310,2320,2295,4137
|
|
20240923,123100,213548305,2310,2315,2315,2305,2771
|
|
20240923,123000,207143760,2320,2290,2325,2290,14088
|
|
20240923,122900,174697085,2285,2285,2285,2285,200
|
|
20240923,122800,174240085,2290,2290,2290,2290,0
|
|
20240923,122700,174240085,2290,2290,2290,2290,0
|
|
20240923,122600,174240085,2290,2290,2290,2290,0
|
|
20240923,122500,174240085,2290,2290,2290,2290,3
|
|
20240923,122400,174233215,2290,2290,2290,2290,3034
|
|
20240923,122300,167285355,2290,2290,2290,2290,0
|
|
20240923,122200,167285355,2290,2290,2290,2290,0
|
|
20240923,122100,167285355,2290,2290,2290,2290,43
|
|
20240923,122000,167186885,2290,2290,2290,2290,0
|
|
20240923,121900,167186885,2290,2290,2290,2290,0
|
|
20240923,121800,167186885,2290,2290,2290,2290,0
|
|
20240923,121700,167186885,2290,2290,2290,2290,1746
|
|
20240923,121600,163188545,2285,2285,2285,2285,125
|
|
20240923,121500,162902920,2285,2285,2285,2285,0
|
|
20240923,121400,162902920,2285,2285,2285,2285,0
|
|
20240923,121300,162902920,2285,2285,2285,2285,8
|
|
20240923,121200,162884640,2285,2285,2285,2285,1
|
|
20240923,121100,162882355,2280,2280,2280,2280,0
|
|
20240923,121000,162882355,2280,2280,2280,2280,0
|
|
20240923,120900,162882355,2280,2285,2285,2280,35
|
|
20240923,120800,162802550,2285,2285,2285,2285,49
|
|
20240923,120700,162690585,2280,2280,2280,2280,0
|
|
20240923,120600,162690585,2280,2280,2280,2280,29
|
|
20240923,120500,162624465,2280,2280,2280,2280,0
|
|
20240923,120400,162624465,2280,2280,2280,2280,0
|
|
20240923,120300,162624465,2280,2280,2280,2280,0
|
|
20240923,120200,162624465,2280,2280,2280,2280,0
|
|
20240923,120100,162624465,2280,2280,2280,2280,0
|
|
20240923,120000,162624465,2280,2280,2280,2280,100
|
|
20240923,115900,162396465,2280,2280,2280,2280,3
|
|
20240923,115800,162389625,2280,2280,2280,2280,0
|
|
20240923,115700,162389625,2280,2280,2280,2280,0
|
|
20240923,115600,162389625,2280,2280,2280,2280,0
|
|
20240923,115500,162389625,2280,2280,2280,2280,1500
|
|
20240923,115400,158969625,2280,2280,2280,2280,0
|
|
20240923,115300,158969625,2280,2280,2280,2280,190
|
|
20240923,115200,158536425,2280,2280,2280,2280,0
|
|
20240923,115100,158536425,2280,2280,2280,2280,0
|
|
20240923,115000,158536425,2280,2280,2280,2280,0
|
|
20240923,114900,158536425,2280,2290,2290,2280,2885
|
|
20240923,114800,151940675,2290,2290,2290,2290,450
|
|
20240923,114700,150910175,2290,2290,2290,2290,0
|
|
20240923,114600,150910175,2290,2290,2290,2290,0
|
|
20240923,114500,150910175,2290,2290,2290,2290,0
|
|
20240923,114400,150910175,2290,2290,2290,2290,500
|
|
20240923,114300,149765175,2290,2290,2290,2290,50
|
|
20240923,114200,149650675,2290,2290,2290,2290,2
|
|
20240923,114100,149646095,2285,2285,2285,2285,354
|
|
20240923,114000,148837205,2290,2290,2290,2290,0
|
|
20240923,113900,148837205,2290,2290,2290,2290,0
|
|
20240923,113800,148837205,2290,2290,2290,2290,0
|
|
20240923,113700,148837205,2290,2290,2290,2290,2
|
|
20240923,113600,148832625,2285,2285,2285,2285,0
|
|
20240923,113500,148832625,2285,2285,2285,2285,0
|
|
20240923,113400,148832625,2285,2285,2285,2285,427
|
|
20240923,113300,147856930,2290,2290,2290,2290,0
|
|
20240923,113200,147856930,2290,2290,2290,2290,0
|
|
20240923,113100,147856930,2290,2290,2290,2290,0
|
|
20240923,113000,147856930,2290,2290,2290,2285,136
|
|
20240923,112900,147545755,2295,2295,2295,2295,0
|
|
20240923,112800,147545755,2295,2290,2295,2290,1499
|
|
20240923,112700,144112905,2290,2290,2290,2285,88
|
|
20240923,112600,143911550,2285,2285,2285,2285,274
|
|
20240923,112500,143285460,2290,2290,2290,2290,0
|
|
20240923,112400,143285460,2290,2285,2290,2285,1014
|
|
20240923,112300,140963465,2290,2290,2290,2290,1
|
|
20240923,112200,140961175,2285,2285,2285,2285,100
|
|
20240923,112100,140732675,2285,2285,2285,2285,0
|
|
20240923,112000,140732675,2285,2285,2285,2285,0
|
|
20240923,111900,140732675,2285,2285,2285,2285,100
|
|
20240923,111800,140504175,2285,2285,2285,2285,70
|
|
20240923,111700,140344225,2285,2285,2285,2285,0
|
|
20240923,111600,140344225,2285,2285,2285,2285,100
|
|
20240923,111500,140115725,2285,2285,2285,2285,10
|
|
20240923,111400,140092875,2285,2285,2285,2285,53
|
|
20240923,111300,139971770,2285,2285,2285,2285,16
|
|
20240923,111200,139935210,2285,2285,2285,2285,364
|
|
20240923,111100,139103470,2285,2285,2285,2285,407
|
|
20240923,111000,138173475,2280,2280,2280,2280,0
|
|
20240923,110900,138173475,2280,2280,2280,2280,508
|
|
20240923,110800,137015235,2280,2280,2280,2280,0
|
|
20240923,110700,137015235,2280,2280,2280,2280,6
|
|
20240923,110600,137001555,2280,2280,2280,2280,119
|
|
20240923,110500,136730235,2280,2280,2280,2280,0
|
|
20240923,110400,136730235,2280,2280,2280,2280,0
|
|
20240923,110300,136730235,2280,2280,2280,2280,0
|
|
20240923,110200,136730235,2280,2280,2280,2280,0
|
|
20240923,110100,136730235,2280,2280,2280,2280,0
|
|
20240923,110000,136730235,2280,2280,2280,2280,0
|
|
20240923,105900,136730235,2280,2280,2280,2280,200
|
|
20240923,105800,136274235,2280,2280,2280,2280,0
|
|
20240923,105700,136274235,2280,2280,2280,2280,0
|
|
20240923,105600,136274235,2280,2280,2280,2280,0
|
|
20240923,105500,136274235,2280,2280,2280,2280,0
|
|
20240923,105400,136274235,2280,2280,2280,2280,57
|
|
20240923,105300,136144275,2280,2280,2280,2280,0
|
|
20240923,105200,136144275,2280,2280,2280,2280,50
|
|
20240923,105100,136030275,2280,2280,2280,2280,0
|
|
20240923,105000,136030275,2280,2280,2280,2280,30
|
|
20240923,104900,135961875,2280,2280,2280,2280,0
|
|
20240923,104800,135961875,2280,2285,2285,2280,159
|
|
20240923,104700,135599205,2285,2285,2285,2285,64
|
|
20240923,104600,135452965,2285,2285,2285,2285,0
|
|
20240923,104500,135452965,2285,2285,2285,2285,500
|
|
20240923,104400,134310465,2290,2290,2290,2290,20
|
|
20240923,104300,134264665,2285,2290,2290,2285,1200
|
|
20240923,104200,131517665,2290,2285,2290,2285,4902
|
|
20240923,104100,120301855,2280,2280,2280,2280,0
|
|
20240923,104000,120301855,2280,2280,2280,2280,1464
|
|
20240923,103900,116963935,2280,2280,2280,2280,147
|
|
20240923,103800,116628775,2280,2280,2280,2280,588
|
|
20240923,103700,115288135,2280,2280,2280,2280,441
|
|
20240923,103600,114282655,2275,2275,2275,2275,14
|
|
20240923,103500,114250805,2275,2275,2275,2275,30
|
|
20240923,103400,114182555,2275,2275,2275,2275,1
|
|
20240923,103300,114180280,2270,2270,2270,2270,463
|
|
20240923,103200,113129270,2280,2280,2280,2280,0
|
|
20240923,103100,113129270,2280,2280,2280,2280,3
|
|
20240923,103000,113122430,2280,2280,2280,2275,1006
|
|
20240923,102900,110833755,2280,2280,2280,2280,4
|
|
20240923,102800,110824635,2270,2270,2270,2270,0
|
|
20240923,102700,110824635,2270,2270,2270,2270,112
|
|
20240923,102600,110570395,2270,2270,2270,2270,0
|
|
20240923,102500,110570395,2270,2270,2270,2270,130
|
|
20240923,102400,110275295,2275,2275,2275,2275,4
|
|
20240923,102300,110266195,2275,2275,2275,2275,0
|
|
20240923,102200,110266195,2275,2270,2275,2270,216
|
|
20240923,102100,109774875,2270,2275,2275,2270,7
|
|
20240923,102000,109758980,2270,2270,2270,2270,4
|
|
20240923,101900,109749900,2275,2275,2275,2275,0
|
|
20240923,101800,109749900,2275,2275,2275,2275,5
|
|
20240923,101700,109738525,2270,2270,2270,2270,0
|
|
20240923,101600,109738525,2270,2270,2270,2270,1500
|
|
20240923,101500,106333525,2270,2270,2270,2270,285
|
|
20240923,101400,105686575,2270,2270,2270,2270,0
|
|
20240923,101300,105686575,2270,2270,2270,2270,1
|
|
20240923,101200,105684305,2270,2270,2270,2270,1
|
|
20240923,101100,105682035,2270,2270,2270,2270,0
|
|
20240923,101000,105682035,2270,2270,2270,2270,0
|
|
20240923,100900,105682035,2270,2270,2270,2270,129
|
|
20240923,100800,105389205,2280,2280,2280,2280,0
|
|
20240923,100700,105389205,2280,2280,2280,2280,0
|
|
20240923,100600,105389205,2280,2280,2280,2280,20
|
|
20240923,100500,105343605,2280,2280,2280,2280,0
|
|
20240923,100400,105343605,2280,2280,2280,2280,0
|
|
20240923,100300,105343605,2280,2280,2280,2280,0
|
|
20240923,100200,105343605,2280,2280,2280,2280,5
|
|
20240923,100100,105332205,2270,2270,2270,2270,1
|
|
20240923,100000,105329935,2270,2270,2270,2270,0
|
|
20240923,095900,105329935,2270,2270,2270,2270,0
|
|
20240923,095800,105329935,2270,2270,2270,2270,122
|
|
20240923,095700,105052995,2270,2270,2270,2270,513
|
|
20240923,095600,103888485,2275,2280,2280,2275,1450
|
|
20240923,095500,100589235,2280,2275,2280,2275,552
|
|
20240923,095400,99330935,2280,2280,2280,2280,917
|
|
20240923,095300,97240175,2280,2280,2280,2280,0
|
|
20240923,095200,97240175,2280,2280,2280,2280,900
|
|
20240923,095100,95188175,2280,2280,2280,2280,0
|
|
20240923,095000,95188175,2280,2280,2280,2280,0
|
|
20240923,094900,95188175,2280,2280,2280,2280,2
|
|
20240923,094800,95183615,2275,2275,2275,2275,0
|
|
20240923,094700,95183615,2275,2275,2275,2275,0
|
|
20240923,094600,95183615,2275,2275,2275,2275,1
|
|
20240923,094500,95181340,2270,2280,2280,2270,705
|
|
20240923,094400,93580930,2280,2280,2280,2280,7
|
|
20240923,094300,93564970,2275,2275,2275,2275,8
|
|
20240923,094200,93546770,2275,2275,2275,2275,142
|
|
20240923,094100,93223720,2275,2275,2275,2275,1
|
|
20240923,094000,93221445,2270,2275,2275,2270,1111
|
|
20240923,093900,90699465,2280,2280,2280,2280,1
|
|
20240923,093800,90697185,2280,2280,2280,2280,0
|
|
20240923,093700,90697185,2280,2275,2280,2275,402
|
|
20240923,093600,89780650,2280,2280,2280,2280,0
|
|
20240923,093500,89780650,2280,2280,2280,2280,0
|
|
20240923,093400,89780650,2280,2265,2280,2265,103
|
|
20240923,093300,89547325,2265,2265,2265,2265,0
|
|
20240923,093200,89547325,2265,2265,2265,2265,101
|
|
20240923,093100,89318560,2265,2265,2265,2265,36
|
|
20240923,093000,89237020,2280,2280,2280,2280,1028
|
|
20240923,092900,86893180,2280,2270,2280,2270,1032
|
|
20240923,092800,84543530,2270,2270,2270,2270,24
|
|
20240923,092700,84489050,2265,2265,2265,2265,1
|
|
20240923,092600,84486785,2265,2265,2265,2265,95
|
|
20240923,092500,84271610,2265,2265,2265,2265,9
|
|
20240923,092400,84251225,2265,2265,2265,2265,50
|
|
20240923,092300,84137975,2270,2265,2270,2265,50
|
|
20240923,092200,84024715,2255,2255,2255,2255,0
|
|
20240923,092100,84024715,2255,2255,2255,2255,2
|
|
20240923,092000,84020205,2255,2255,2255,2255,562
|
|
20240923,091900,82752895,2255,2255,2255,2255,100
|
|
20240923,091800,82527395,2255,2255,2255,2255,43
|
|
20240923,091700,82430430,2255,2255,2255,2255,0
|
|
20240923,091600,82430430,2255,2255,2270,2255,6043
|
|
20240923,091500,68803450,2255,2275,2275,2255,339
|
|
20240923,091400,68035355,2275,2275,2275,2275,1
|
|
20240923,091300,68033080,2260,2260,2260,2260,785
|
|
20240923,091200,66258980,2260,2265,2265,2255,2676
|
|
20240923,091100,60210925,2260,2260,2260,2260,10
|
|
20240923,091000,60188325,2260,2265,2265,2260,813
|
|
20240923,090900,58350940,2255,2260,2260,2255,864
|
|
20240923,090800,56398550,2260,2260,2260,2260,77
|
|
20240923,090700,56224530,2255,2255,2255,2255,24
|
|
20240923,090600,56170410,2255,2255,2255,2255,2388
|
|
20240923,090500,50785470,2255,2255,2255,2255,2595
|
|
20240923,090400,44933745,2260,2270,2270,2260,3911
|
|
20240923,090300,36089195,2275,2295,2295,2275,181
|
|
20240923,090200,35674190,2295,2270,2295,2270,3569
|
|
20240923,090100,27510420,2285,2265,2290,2260,6495
|
|
20240923,090000,12719790,2290,2260,2290,2255,5628
|