594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185100,107134705,2135,2135,2135,2135,2652
|
|
20240902,185000,107134705,2135,2135,2135,2135,0
|
|
20240902,184900,107134705,2135,2135,2135,2135,0
|
|
20240902,184800,107134705,2135,2135,2135,2135,0
|
|
20240902,184700,107134705,2135,2135,2135,2135,0
|
|
20240902,184600,107134705,2135,2135,2135,2135,0
|
|
20240902,184500,107134705,2135,2135,2135,2135,0
|
|
20240902,184400,107134705,2135,2135,2135,2135,0
|
|
20240902,184300,107134705,2135,2135,2135,2135,0
|
|
20240902,184200,107134705,2135,2135,2135,2135,0
|
|
20240902,184100,107134705,2135,2135,2135,2135,0
|
|
20240902,184000,107134705,2135,2135,2135,2135,0
|
|
20240902,183900,107134705,2135,2135,2135,2135,0
|
|
20240902,183800,107134705,2135,2135,2135,2135,0
|
|
20240902,183700,107134705,2135,2135,2135,2135,0
|
|
20240902,183600,107134705,2135,2135,2135,2135,0
|
|
20240902,183500,107134705,2135,2135,2135,2135,0
|
|
20240902,183400,107134705,2135,2135,2135,2135,0
|
|
20240902,183300,107134705,2135,2135,2135,2135,0
|
|
20240902,183200,107134705,2135,2135,2135,2135,0
|
|
20240902,183100,107134705,2135,2135,2135,2135,0
|
|
20240902,183000,107134705,2135,2135,2135,2135,0
|
|
20240902,182900,107134705,2135,2135,2135,2135,0
|
|
20240902,182800,107134705,2135,2135,2135,2135,0
|
|
20240902,182700,107134705,2135,2135,2135,2135,0
|
|
20240902,182600,107134705,2135,2135,2135,2135,0
|
|
20240902,182500,107134705,2135,2135,2135,2135,0
|
|
20240902,182400,107134705,2135,2135,2135,2135,0
|
|
20240902,182300,107134705,2135,2135,2135,2135,0
|
|
20240902,182200,107134705,2135,2135,2135,2135,0
|
|
20240902,182100,107134705,2135,2135,2135,2135,2652
|
|
20240902,182000,107134705,2135,2135,2135,2135,0
|
|
20240902,181900,107134705,2135,2135,2135,2135,0
|
|
20240902,181800,107134705,2135,2135,2135,2135,0
|
|
20240902,181700,107134705,2135,2135,2135,2135,0
|
|
20240902,181600,107134705,2135,2135,2135,2135,0
|
|
20240902,181500,107134705,2135,2135,2135,2135,0
|
|
20240902,181400,107134705,2135,2135,2135,2135,0
|
|
20240902,181300,107134705,2135,2135,2135,2135,0
|
|
20240902,181200,107134705,2135,2135,2135,2135,0
|
|
20240902,181100,107134705,2135,2135,2135,2135,0
|
|
20240902,181000,107134705,2135,2135,2135,2135,0
|
|
20240902,180900,107134705,2135,2135,2135,2135,0
|
|
20240902,180800,107134705,2135,2135,2135,2135,0
|
|
20240902,180700,107134705,2135,2135,2135,2135,0
|
|
20240902,180600,107134705,2135,2135,2135,2135,0
|
|
20240902,180500,107134705,2135,2135,2135,2135,0
|
|
20240902,180400,107134705,2135,2135,2135,2135,0
|
|
20240902,180300,107134705,2135,2135,2135,2135,0
|
|
20240902,180200,107134705,2135,2135,2135,2135,0
|
|
20240902,180100,107134705,2135,2135,2135,2135,0
|
|
20240902,180000,107134705,2135,2135,2135,2135,0
|
|
20240902,175900,107134705,2135,2135,2135,2135,0
|
|
20240902,175800,107134705,2135,2135,2135,2135,0
|
|
20240902,175700,107134705,2135,2135,2135,2135,0
|
|
20240902,175600,107134705,2135,2135,2135,2135,0
|
|
20240902,175500,107134705,2135,2135,2135,2135,0
|
|
20240902,175400,107134705,2135,2135,2135,2135,0
|
|
20240902,175300,107134705,2135,2135,2135,2135,0
|
|
20240902,175200,107134705,2135,2135,2135,2135,0
|
|
20240902,175100,107134705,2135,2135,2135,2135,2652
|
|
20240902,175000,107134705,2135,2135,2135,2135,0
|
|
20240902,174900,107134705,2135,2135,2135,2135,0
|
|
20240902,174800,107134705,2135,2135,2135,2135,0
|
|
20240902,174700,107134705,2135,2135,2135,2135,0
|
|
20240902,174600,107134705,2135,2135,2135,2135,0
|
|
20240902,174500,107134705,2135,2135,2135,2135,0
|
|
20240902,174400,107134705,2135,2135,2135,2135,0
|
|
20240902,174300,107134705,2135,2135,2135,2135,0
|
|
20240902,174200,107134705,2135,2135,2135,2135,0
|
|
20240902,174100,107134705,2135,2135,2135,2135,0
|
|
20240902,174000,107134705,2135,2135,2135,2135,0
|
|
20240902,173900,107134705,2135,2135,2135,2135,0
|
|
20240902,173800,107134705,2135,2135,2135,2135,0
|
|
20240902,173700,107134705,2135,2135,2135,2135,0
|
|
20240902,173600,107134705,2135,2135,2135,2135,0
|
|
20240902,173500,107134705,2135,2135,2135,2135,0
|
|
20240902,173400,107134705,2135,2135,2135,2135,0
|
|
20240902,173300,107134705,2135,2135,2135,2135,0
|
|
20240902,173200,107134705,2135,2135,2135,2135,0
|
|
20240902,173100,107134705,2135,2135,2135,2135,0
|
|
20240902,173000,107134705,2135,2135,2135,2135,0
|
|
20240902,172900,107134705,2135,2135,2135,2135,0
|
|
20240902,172800,107134705,2135,2135,2135,2135,0
|
|
20240902,172700,107134705,2135,2135,2135,2135,0
|
|
20240902,172600,107134705,2135,2135,2135,2135,0
|
|
20240902,172500,107134705,2135,2135,2135,2135,0
|
|
20240902,172400,107134705,2135,2135,2135,2135,0
|
|
20240902,172300,107134705,2135,2135,2135,2135,0
|
|
20240902,172200,107134705,2135,2135,2135,2135,0
|
|
20240902,172100,107134705,2135,2135,2135,2135,2652
|
|
20240902,172000,107134705,2135,2135,2135,2135,0
|
|
20240902,171900,107134705,2135,2135,2135,2135,0
|
|
20240902,171800,107134705,2135,2135,2135,2135,0
|
|
20240902,171700,107134705,2135,2135,2135,2135,0
|
|
20240902,171600,107134705,2135,2135,2135,2135,0
|
|
20240902,171500,107134705,2135,2135,2135,2135,0
|
|
20240902,171400,107134705,2135,2135,2135,2135,0
|
|
20240902,171300,107134705,2135,2135,2135,2135,0
|
|
20240902,171200,107134705,2135,2135,2135,2135,0
|
|
20240902,171100,107134705,2135,2135,2135,2135,0
|
|
20240902,171000,107134705,2135,2135,2135,2135,0
|
|
20240902,170900,107134705,2135,2135,2135,2135,0
|
|
20240902,170800,107134705,2135,2135,2135,2135,0
|
|
20240902,170700,107134705,2135,2135,2135,2135,0
|
|
20240902,170600,107134705,2135,2135,2135,2135,0
|
|
20240902,170500,107134705,2135,2135,2135,2135,0
|
|
20240902,170400,107134705,2135,2135,2135,2135,0
|
|
20240902,170300,107134705,2135,2135,2135,2135,0
|
|
20240902,170200,107134705,2135,2135,2135,2135,0
|
|
20240902,170100,107134705,2135,2135,2135,2135,0
|
|
20240902,170000,107134705,2135,2135,2135,2135,0
|
|
20240902,165900,107134705,2135,2135,2135,2135,0
|
|
20240902,165800,107134705,2135,2135,2135,2135,0
|
|
20240902,165700,107134705,2135,2135,2135,2135,0
|
|
20240902,165600,107134705,2135,2135,2135,2135,0
|
|
20240902,165500,107134705,2135,2135,2135,2135,0
|
|
20240902,165400,107134705,2135,2135,2135,2135,0
|
|
20240902,165300,107134705,2135,2135,2135,2135,0
|
|
20240902,165200,107134705,2135,2135,2135,2135,0
|
|
20240902,165100,107134705,2135,2135,2135,2135,2652
|
|
20240902,165000,107134705,2135,2135,2135,2135,0
|
|
20240902,164900,107134705,2135,2135,2135,2135,0
|
|
20240902,164800,107134705,2135,2135,2135,2135,0
|
|
20240902,164700,107134705,2135,2135,2135,2135,0
|
|
20240902,164600,107134705,2135,2135,2135,2135,0
|
|
20240902,164500,107134705,2135,2135,2135,2135,0
|
|
20240902,164400,107134705,2135,2135,2135,2135,0
|
|
20240902,164300,107134705,2135,2135,2135,2135,0
|
|
20240902,164200,107134705,2135,2135,2135,2135,0
|
|
20240902,164100,107134705,2135,2135,2135,2135,0
|
|
20240902,164000,107134705,2135,2135,2135,2135,0
|
|
20240902,163900,107134705,2135,2135,2135,2135,0
|
|
20240902,163800,107134705,2135,2135,2135,2135,0
|
|
20240902,163700,107134705,2135,2135,2135,2135,0
|
|
20240902,163600,107134705,2135,2135,2135,2135,0
|
|
20240902,163500,107134705,2135,2135,2135,2135,0
|
|
20240902,163400,107134705,2135,2135,2135,2135,0
|
|
20240902,163300,107134705,2135,2135,2135,2135,0
|
|
20240902,163200,107134705,2135,2135,2135,2135,0
|
|
20240902,163100,107134705,2135,2135,2135,2135,0
|
|
20240902,163000,107134705,2135,2135,2135,2135,0
|
|
20240902,162900,107134705,2135,2135,2135,2135,0
|
|
20240902,162800,107134705,2135,2135,2135,2135,0
|
|
20240902,162700,107134705,2135,2135,2135,2135,0
|
|
20240902,162600,107134705,2135,2135,2135,2135,0
|
|
20240902,162500,107134705,2135,2135,2135,2135,0
|
|
20240902,162400,107134705,2135,2135,2135,2135,0
|
|
20240902,162300,107134705,2135,2135,2135,2135,0
|
|
20240902,162200,107134705,2135,2135,2135,2135,0
|
|
20240902,162100,107134705,2135,2135,2135,2135,2652
|
|
20240902,162000,107134705,2135,2135,2135,2135,0
|
|
20240902,161900,107134705,2135,2135,2135,2135,0
|
|
20240902,161800,107134705,2135,2135,2135,2135,0
|
|
20240902,161700,107134705,2135,2135,2135,2135,0
|
|
20240902,161600,107134705,2135,2135,2135,2135,0
|
|
20240902,161500,107134705,2135,2135,2135,2135,0
|
|
20240902,161400,107134705,2135,2135,2135,2135,0
|
|
20240902,161300,107134705,2135,2135,2135,2135,0
|
|
20240902,161200,107134705,2135,2135,2135,2135,0
|
|
20240902,161100,107134705,2135,2135,2135,2135,0
|
|
20240902,161000,107134705,2135,2135,2135,2135,0
|
|
20240902,160900,107134705,2135,2135,2135,2135,0
|
|
20240902,160800,107134705,2135,2135,2135,2135,0
|
|
20240902,160700,107134705,2135,2135,2135,2135,0
|
|
20240902,160600,107134705,2135,2135,2135,2135,0
|
|
20240902,160500,107134705,2135,2135,2135,2135,0
|
|
20240902,160400,107134705,2135,2135,2135,2135,0
|
|
20240902,160300,107134705,2135,2135,2135,2135,0
|
|
20240902,160200,107134705,2135,2135,2135,2135,0
|
|
20240902,160100,107134705,2135,2135,2135,2135,0
|
|
20240902,160000,107134705,2135,2135,2135,2135,0
|
|
20240902,155900,107134705,2135,2135,2135,2135,0
|
|
20240902,155800,107134705,2135,2135,2135,2135,0
|
|
20240902,155700,107134705,2135,2135,2135,2135,0
|
|
20240902,155600,107134705,2135,2135,2135,2135,0
|
|
20240902,155500,107134705,2135,2135,2135,2135,0
|
|
20240902,155400,107134705,2135,2135,2135,2135,0
|
|
20240902,155300,107134705,2135,2135,2135,2135,0
|
|
20240902,155200,107134705,2135,2135,2135,2135,0
|
|
20240902,155100,107134705,2135,2135,2135,2135,2652
|
|
20240902,155000,107134705,2135,2135,2135,2135,0
|
|
20240902,154900,107134705,2135,2135,2135,2135,0
|
|
20240902,154800,107134705,2135,2135,2135,2135,0
|
|
20240902,154700,107134705,2135,2135,2135,2135,0
|
|
20240902,154600,107134705,2135,2135,2135,2135,0
|
|
20240902,154500,107134705,2135,2135,2135,2135,0
|
|
20240902,154400,107134705,2135,2135,2135,2135,0
|
|
20240902,154300,107134705,2135,2135,2135,2135,0
|
|
20240902,154200,107134705,2135,2135,2135,2135,0
|
|
20240902,154100,107134705,2135,2135,2135,2135,0
|
|
20240902,154000,107134705,2135,2135,2135,2135,0
|
|
20240902,153900,107134705,2135,2135,2135,2135,0
|
|
20240902,153800,107134705,2135,2135,2135,2135,0
|
|
20240902,153700,107134705,2135,2135,2135,2135,0
|
|
20240902,153600,107134705,2135,2135,2135,2135,0
|
|
20240902,153500,107134705,2135,2135,2135,2135,0
|
|
20240902,153400,107134705,2135,2135,2135,2135,0
|
|
20240902,153300,107134705,2135,2135,2135,2135,0
|
|
20240902,153200,107134705,2135,2135,2135,2135,0
|
|
20240902,153100,107134705,2135,2135,2135,2135,0
|
|
20240902,153000,107134705,2135,2135,2135,2135,2652
|
|
20240902,152900,101472685,2135,2135,2135,2135,0
|
|
20240902,152800,101472685,2135,2135,2135,2135,0
|
|
20240902,152700,101472685,2135,2135,2135,2135,0
|
|
20240902,152600,101472685,2135,2135,2135,2135,0
|
|
20240902,152500,101472685,2135,2135,2135,2135,0
|
|
20240902,152400,101472685,2135,2135,2135,2135,0
|
|
20240902,152300,101472685,2135,2135,2135,2135,0
|
|
20240902,152200,101472685,2135,2135,2135,2135,0
|
|
20240902,152100,101472685,2135,2135,2135,2135,0
|
|
20240902,152000,101472685,2135,2135,2135,2135,0
|
|
20240902,151900,101472685,2135,2140,2145,2135,68
|
|
20240902,151800,101327445,2145,2145,2145,2145,5
|
|
20240902,151700,101316720,2145,2140,2145,2135,506
|
|
20240902,151600,100236150,2140,2140,2140,2140,1
|
|
20240902,151500,100234010,2145,2145,2145,2145,1
|
|
20240902,151400,100231865,2145,2145,2145,2145,0
|
|
20240902,151300,100231865,2145,2145,2145,2145,0
|
|
20240902,151200,100231865,2145,2145,2145,2145,0
|
|
20240902,151100,100231865,2145,2145,2145,2145,0
|
|
20240902,151000,100231865,2145,2145,2145,2145,0
|
|
20240902,150900,100231865,2145,2145,2145,2145,0
|
|
20240902,150800,100231865,2145,2145,2145,2145,0
|
|
20240902,150700,100231865,2145,2145,2145,2145,1
|
|
20240902,150600,100229720,2145,2145,2145,2145,1
|
|
20240902,150500,100227575,2135,2140,2140,2135,1219
|
|
20240902,150400,97625000,2145,2145,2145,2145,0
|
|
20240902,150300,97625000,2145,2145,2145,2145,1
|
|
20240902,150200,97622855,2145,2145,2145,2145,0
|
|
20240902,150100,97622855,2145,2145,2145,2145,2
|
|
20240902,150000,97618565,2145,2140,2145,2140,4
|
|
20240902,145900,97609995,2140,2140,2140,2140,1
|
|
20240902,145800,97607855,2140,2140,2140,2135,4
|
|
20240902,145700,97599300,2145,2145,2145,2145,123
|
|
20240902,145600,97335465,2145,2140,2145,2140,11
|
|
20240902,145500,97311915,2140,2140,2140,2135,503
|
|
20240902,145400,96235500,2140,2140,2140,2140,2049
|
|
20240902,145300,91850640,2145,2145,2145,2145,1
|
|
20240902,145200,91848495,2145,2145,2145,2145,0
|
|
20240902,145100,91848495,2145,2145,2145,2145,3
|
|
20240902,145000,91842060,2145,2145,2145,2145,1000
|
|
20240902,144900,89697060,2145,2145,2145,2145,1
|
|
20240902,144800,89694915,2145,2150,2150,2145,103
|
|
20240902,144700,89473970,2145,2145,2145,2145,300
|
|
20240902,144600,88830470,2150,2150,2150,2150,1
|
|
20240902,144500,88828320,2150,2150,2150,2150,0
|
|
20240902,144400,88828320,2150,2150,2150,2150,0
|
|
20240902,144300,88828320,2150,2145,2150,2145,460
|
|
20240902,144200,87841615,2145,2145,2145,2145,101
|
|
20240902,144100,87624970,2150,2150,2150,2150,3
|
|
20240902,144000,87618520,2150,2150,2150,2150,0
|
|
20240902,143900,87618520,2150,2150,2150,2150,0
|
|
20240902,143800,87618520,2150,2150,2150,2150,0
|
|
20240902,143700,87618520,2150,2150,2150,2150,6
|
|
20240902,143600,87605620,2150,2150,2150,2150,2
|
|
20240902,143500,87601320,2150,2150,2150,2150,1
|
|
20240902,143400,87599170,2150,2150,2150,2150,0
|
|
20240902,143300,87599170,2150,2150,2150,2150,0
|
|
20240902,143200,87599170,2150,2150,2150,2150,0
|
|
20240902,143100,87599170,2150,2150,2150,2150,3
|
|
20240902,143000,87592720,2150,2150,2150,2150,50
|
|
20240902,142900,87485220,2150,2150,2150,2150,0
|
|
20240902,142800,87485220,2150,2150,2150,2150,0
|
|
20240902,142700,87485220,2150,2150,2150,2150,7
|
|
20240902,142600,87470170,2150,2150,2150,2150,2
|
|
20240902,142500,87465870,2150,2150,2150,2150,1
|
|
20240902,142400,87463720,2150,2150,2150,2150,0
|
|
20240902,142300,87463720,2150,2150,2150,2150,0
|
|
20240902,142200,87463720,2150,2150,2150,2150,0
|
|
20240902,142100,87463720,2150,2150,2150,2150,4
|
|
20240902,142000,87455120,2150,2150,2150,2150,0
|
|
20240902,141900,87455120,2150,2150,2150,2150,0
|
|
20240902,141800,87455120,2150,2150,2150,2150,0
|
|
20240902,141700,87455120,2150,2150,2150,2150,6
|
|
20240902,141600,87442220,2150,2150,2150,2150,2
|
|
20240902,141500,87437920,2150,2150,2150,2150,0
|
|
20240902,141400,87437920,2150,2150,2150,2150,0
|
|
20240902,141300,87437920,2150,2150,2150,2150,0
|
|
20240902,141200,87437920,2150,2150,2150,2150,0
|
|
20240902,141100,87437920,2150,2150,2150,2150,2
|
|
20240902,141000,87433620,2150,2150,2150,2150,0
|
|
20240902,140900,87433620,2150,2150,2150,2150,129
|
|
20240902,140800,87156270,2155,2155,2155,2155,0
|
|
20240902,140700,87156270,2155,2155,2155,2155,6
|
|
20240902,140600,87143340,2155,2155,2155,2155,2
|
|
20240902,140500,87139030,2150,2155,2155,2150,3
|
|
20240902,140400,87132570,2155,2155,2155,2155,0
|
|
20240902,140300,87132570,2155,2155,2155,2155,0
|
|
20240902,140200,87132570,2155,2155,2155,2155,0
|
|
20240902,140100,87132570,2155,2155,2155,2155,3
|
|
20240902,140000,87126105,2155,2155,2155,2155,0
|
|
20240902,135900,87126105,2155,2155,2155,2155,0
|
|
20240902,135800,87126105,2155,2155,2155,2155,0
|
|
20240902,135700,87126105,2155,2155,2155,2155,8
|
|
20240902,135600,87108865,2155,2155,2155,2155,1
|
|
20240902,135500,87106710,2155,2155,2155,2155,1
|
|
20240902,135400,87104555,2155,2155,2155,2155,0
|
|
20240902,135300,87104555,2155,2155,2155,2155,4
|
|
20240902,135200,87095935,2155,2155,2155,2155,2
|
|
20240902,135100,87091625,2155,2155,2155,2155,4
|
|
20240902,135000,87083005,2155,2155,2155,2155,5
|
|
20240902,134900,87072230,2155,2155,2155,2155,9
|
|
20240902,134800,87052835,2155,2155,2155,2155,8
|
|
20240902,134700,87035595,2155,2155,2155,2155,23
|
|
20240902,134600,86986030,2155,2155,2155,2155,2
|
|
20240902,134500,86981720,2155,2155,2155,2155,1
|
|
20240902,134400,86979565,2155,2155,2155,2155,0
|
|
20240902,134300,86979565,2155,2155,2155,2155,0
|
|
20240902,134200,86979565,2155,2155,2155,2155,0
|
|
20240902,134100,86979565,2155,2155,2155,2155,3
|
|
20240902,134000,86973100,2155,2155,2155,2155,0
|
|
20240902,133900,86973100,2155,2155,2155,2155,0
|
|
20240902,133800,86973100,2155,2155,2155,2155,0
|
|
20240902,133700,86973100,2155,2155,2155,2155,5
|
|
20240902,133600,86962325,2155,2155,2155,2155,2
|
|
20240902,133500,86958015,2155,2155,2155,2155,1
|
|
20240902,133400,86955860,2155,2155,2155,2155,0
|
|
20240902,133300,86955860,2155,2155,2155,2155,0
|
|
20240902,133200,86955860,2155,2155,2155,2155,3
|
|
20240902,133100,86949395,2155,2155,2155,2155,3
|
|
20240902,133000,86942930,2155,2155,2155,2155,1
|
|
20240902,132900,86940775,2155,2155,2155,2155,0
|
|
20240902,132800,86940775,2155,2155,2155,2155,0
|
|
20240902,132700,86940775,2155,2155,2155,2155,7
|
|
20240902,132600,86925690,2155,2155,2155,2155,1
|
|
20240902,132500,86923535,2155,2155,2155,2155,2
|
|
20240902,132400,86919225,2155,2155,2155,2155,0
|
|
20240902,132300,86919225,2155,2155,2155,2155,0
|
|
20240902,132200,86919225,2155,2155,2155,2155,0
|
|
20240902,132100,86919225,2155,2155,2155,2155,3
|
|
20240902,132000,86912760,2155,2155,2155,2155,0
|
|
20240902,131900,86912760,2155,2155,2155,2155,0
|
|
20240902,131800,86912760,2155,2155,2155,2155,0
|
|
20240902,131700,86912760,2155,2155,2155,2155,6
|
|
20240902,131600,86899830,2155,2155,2155,2155,2
|
|
20240902,131500,86895520,2155,2155,2155,2155,0
|
|
20240902,131400,86895520,2155,2155,2155,2155,0
|
|
20240902,131300,86895520,2155,2155,2155,2155,0
|
|
20240902,131200,86895520,2155,2155,2155,2155,0
|
|
20240902,131100,86895520,2155,2155,2155,2155,3
|
|
20240902,131000,86889055,2155,2155,2155,2155,0
|
|
20240902,130900,86889055,2155,2155,2155,2155,0
|
|
20240902,130800,86889055,2155,2155,2155,2155,0
|
|
20240902,130700,86889055,2155,2155,2155,2155,6
|
|
20240902,130600,86876125,2155,2155,2155,2155,2
|
|
20240902,130500,86871815,2155,2155,2155,2155,1
|
|
20240902,130400,86869660,2155,2155,2155,2155,0
|
|
20240902,130300,86869660,2155,2155,2155,2155,0
|
|
20240902,130200,86869660,2155,2155,2155,2155,0
|
|
20240902,130100,86869660,2155,2155,2155,2155,3
|
|
20240902,130000,86863195,2155,2155,2155,2155,0
|
|
20240902,125900,86863195,2155,2155,2155,2155,0
|
|
20240902,125800,86863195,2155,2155,2155,2155,0
|
|
20240902,125700,86863195,2155,2155,2155,2155,9
|
|
20240902,125600,86843800,2155,2155,2155,2155,3
|
|
20240902,125500,86837335,2150,2155,2155,2150,74
|
|
20240902,125400,86678225,2155,2150,2155,2150,429
|
|
20240902,125300,85755870,2150,2150,2150,2150,0
|
|
20240902,125200,85755870,2150,2150,2150,2150,0
|
|
20240902,125100,85755870,2150,2150,2150,2150,3
|
|
20240902,125000,85749420,2150,2150,2150,2150,0
|
|
20240902,124900,85749420,2150,2150,2150,2150,0
|
|
20240902,124800,85749420,2150,2150,2150,2150,0
|
|
20240902,124700,85749420,2150,2150,2150,2150,7
|
|
20240902,124600,85734370,2150,2150,2150,2150,207
|
|
20240902,124500,85289320,2150,2150,2150,2150,59
|
|
20240902,124400,85162470,2155,2155,2155,2155,0
|
|
20240902,124300,85162470,2155,2155,2155,2155,0
|
|
20240902,124200,85162470,2155,2155,2155,2155,0
|
|
20240902,124100,85162470,2155,2155,2155,2155,2
|
|
20240902,124000,85158160,2155,2155,2155,2155,0
|
|
20240902,123900,85158160,2155,2150,2155,2150,2003
|
|
20240902,123800,80851705,2150,2150,2150,2150,0
|
|
20240902,123700,80851705,2150,2150,2150,2150,5
|
|
20240902,123600,80840955,2145,2145,2145,2145,2352
|
|
20240902,123500,75795915,2145,2145,2145,2145,0
|
|
20240902,123400,75795915,2145,2145,2145,2145,0
|
|
20240902,123300,75795915,2145,2145,2145,2145,50
|
|
20240902,123200,75688665,2145,2145,2145,2145,0
|
|
20240902,123100,75688665,2145,2145,2145,2145,4
|
|
20240902,123000,75680085,2140,2140,2140,2140,0
|
|
20240902,122900,75680085,2140,2140,2140,2140,0
|
|
20240902,122800,75680085,2140,2140,2140,2140,279
|
|
20240902,122700,75083025,2145,2145,2145,2145,5
|
|
20240902,122600,75072300,2145,2145,2145,2145,1
|
|
20240902,122500,75070155,2140,2140,2140,2140,0
|
|
20240902,122400,75070155,2140,2140,2140,2140,0
|
|
20240902,122300,75070155,2140,2140,2140,2140,1
|
|
20240902,122200,75068015,2145,2145,2145,2145,0
|
|
20240902,122100,75068015,2145,2145,2145,2145,3
|
|
20240902,122000,75061580,2145,2145,2145,2145,0
|
|
20240902,121900,75061580,2145,2145,2145,2145,0
|
|
20240902,121800,75061580,2145,2145,2145,2145,0
|
|
20240902,121700,75061580,2145,2145,2145,2145,8
|
|
20240902,121600,75044420,2145,2145,2145,2145,2
|
|
20240902,121500,75040130,2140,2140,2140,2140,0
|
|
20240902,121400,75040130,2140,2140,2140,2140,0
|
|
20240902,121300,75040130,2140,2140,2140,2135,957
|
|
20240902,121200,72992155,2140,2140,2140,2140,2487
|
|
20240902,121100,67669975,2145,2145,2145,2145,3
|
|
20240902,121000,67663540,2145,2145,2145,2145,118
|
|
20240902,120900,67410430,2145,2145,2145,2145,3
|
|
20240902,120800,67403995,2145,2145,2145,2145,3
|
|
20240902,120700,67397560,2150,2150,2150,2150,6
|
|
20240902,120600,67384660,2150,2150,2150,2150,2
|
|
20240902,120500,67380360,2150,2150,2150,2150,0
|
|
20240902,120400,67380360,2150,2150,2150,2150,0
|
|
20240902,120300,67380360,2150,2150,2150,2150,0
|
|
20240902,120200,67380360,2150,2150,2150,2150,0
|
|
20240902,120100,67380360,2150,2150,2150,2150,2
|
|
20240902,120000,67376060,2150,2150,2150,2150,0
|
|
20240902,115900,67376060,2150,2150,2150,2150,0
|
|
20240902,115800,67376060,2150,2150,2150,2150,0
|
|
20240902,115700,67376060,2150,2145,2150,2140,3082
|
|
20240902,115600,60778760,2150,2150,2150,2150,2
|
|
20240902,115500,60774460,2150,2150,2150,2150,1
|
|
20240902,115400,60772310,2150,2150,2150,2150,0
|
|
20240902,115300,60772310,2150,2150,2150,2150,0
|
|
20240902,115200,60772310,2150,2150,2150,2150,0
|
|
20240902,115100,60772310,2150,2150,2150,2150,4
|
|
20240902,115000,60763710,2150,2150,2150,2150,0
|
|
20240902,114900,60763710,2150,2150,2150,2150,0
|
|
20240902,114800,60763710,2150,2150,2150,2150,0
|
|
20240902,114700,60763710,2150,2150,2150,2150,7
|
|
20240902,114600,60748660,2150,2150,2150,2150,2
|
|
20240902,114500,60744360,2150,2150,2150,2150,2
|
|
20240902,114400,60740060,2150,2150,2150,2150,0
|
|
20240902,114300,60740060,2150,2150,2150,2150,0
|
|
20240902,114200,60740060,2150,2145,2150,2145,651
|
|
20240902,114100,59343660,2150,2150,2150,2150,3
|
|
20240902,114000,59337210,2150,2150,2150,2150,0
|
|
20240902,113900,59337210,2150,2150,2150,2150,0
|
|
20240902,113800,59337210,2150,2150,2150,2150,0
|
|
20240902,113700,59337210,2150,2150,2150,2150,6
|
|
20240902,113600,59324310,2150,2150,2150,2150,2
|
|
20240902,113500,59320010,2150,2150,2150,2150,1
|
|
20240902,113400,59317860,2150,2150,2150,2150,0
|
|
20240902,113300,59317860,2150,2150,2150,2150,1
|
|
20240902,113200,59315710,2150,2150,2150,2150,0
|
|
20240902,113100,59315710,2150,2150,2150,2150,3
|
|
20240902,113000,59309260,2150,2150,2150,2150,0
|
|
20240902,112900,59309260,2150,2150,2150,2150,0
|
|
20240902,112800,59309260,2150,2150,2150,2150,0
|
|
20240902,112700,59309260,2150,2150,2150,2150,7
|
|
20240902,112600,59294210,2150,2150,2150,2150,3
|
|
20240902,112500,59287760,2150,2150,2150,2150,1
|
|
20240902,112400,59285610,2150,2150,2150,2150,0
|
|
20240902,112300,59285610,2150,2150,2150,2150,0
|
|
20240902,112200,59285610,2150,2150,2150,2150,0
|
|
20240902,112100,59285610,2150,2150,2150,2150,3
|
|
20240902,112000,59279160,2150,2150,2150,2150,0
|
|
20240902,111900,59279160,2150,2150,2150,2150,0
|
|
20240902,111800,59279160,2150,2150,2150,2150,0
|
|
20240902,111700,59279160,2150,2150,2150,2150,7
|
|
20240902,111600,59264110,2150,2150,2150,2150,2
|
|
20240902,111500,59259810,2150,2150,2150,2150,1
|
|
20240902,111400,59257660,2150,2150,2150,2150,2
|
|
20240902,111300,59253360,2150,2150,2150,2150,0
|
|
20240902,111200,59253360,2150,2150,2150,2150,0
|
|
20240902,111100,59253360,2150,2150,2150,2150,1
|
|
20240902,111000,59251210,2150,2150,2150,2150,11
|
|
20240902,110900,59227560,2150,2150,2150,2150,0
|
|
20240902,110800,59227560,2150,2150,2150,2150,0
|
|
20240902,110700,59227560,2150,2150,2150,2150,0
|
|
20240902,110600,59227560,2150,2150,2150,2150,10
|
|
20240902,110500,59206060,2150,2150,2150,2150,1
|
|
20240902,110400,59203910,2145,2145,2145,2145,762
|
|
20240902,110300,57569420,2150,2150,2150,2150,0
|
|
20240902,110200,57569420,2150,2150,2150,2150,0
|
|
20240902,110100,57569420,2150,2150,2150,2150,0
|
|
20240902,110000,57569420,2150,2150,2150,2150,3
|
|
20240902,105900,57562970,2150,2150,2150,2150,7
|
|
20240902,105800,57547920,2150,2145,2150,2145,1864
|
|
20240902,105700,53549635,2150,2150,2150,2150,0
|
|
20240902,105600,53549635,2150,2150,2150,2150,227
|
|
20240902,105500,53061585,2155,2155,2155,2155,0
|
|
20240902,105400,53061585,2155,2155,2155,2155,0
|
|
20240902,105300,53061585,2155,2155,2155,2155,0
|
|
20240902,105200,53061585,2155,2155,2155,2155,0
|
|
20240902,105100,53061585,2155,2155,2155,2155,0
|
|
20240902,105000,53061585,2155,2155,2155,2155,0
|
|
20240902,104900,53061585,2155,2155,2155,2155,0
|
|
20240902,104800,53061585,2155,2155,2160,2150,4608
|
|
20240902,104700,43134355,2155,2160,2160,2155,302
|
|
20240902,104600,42483535,2160,2160,2160,2160,133
|
|
20240902,104500,42196255,2165,2165,2165,2165,0
|
|
20240902,104400,42196255,2165,2165,2165,2165,0
|
|
20240902,104300,42196255,2165,2160,2165,2160,2000
|
|
20240902,104200,37872530,2160,2160,2160,2160,0
|
|
20240902,104100,37872530,2160,2160,2160,2160,0
|
|
20240902,104000,37872530,2160,2160,2160,2160,0
|
|
20240902,103900,37872530,2160,2155,2160,2155,2500
|
|
20240902,103800,32480080,2155,2155,2155,2155,0
|
|
20240902,103700,32480080,2155,2155,2155,2155,0
|
|
20240902,103600,32480080,2155,2155,2155,2155,1
|
|
20240902,103500,32477925,2150,2155,2155,2150,111
|
|
20240902,103400,32238810,2155,2155,2155,2155,0
|
|
20240902,103300,32238810,2155,2155,2155,2155,0
|
|
20240902,103200,32238810,2155,2155,2155,2155,0
|
|
20240902,103100,32238810,2155,2155,2155,2155,0
|
|
20240902,103000,32238810,2155,2155,2155,2155,0
|
|
20240902,102900,32238810,2155,2155,2155,2155,0
|
|
20240902,102800,32238810,2155,2155,2155,2155,221
|
|
20240902,102700,31762555,2160,2160,2160,2160,0
|
|
20240902,102600,31762555,2160,2160,2160,2160,0
|
|
20240902,102500,31762555,2160,2160,2160,2160,0
|
|
20240902,102400,31762555,2160,2160,2160,2160,0
|
|
20240902,102300,31762555,2160,2160,2160,2160,0
|
|
20240902,102200,31762555,2160,2160,2160,2160,0
|
|
20240902,102100,31762555,2160,2160,2160,2160,10
|
|
20240902,102000,31740955,2160,2160,2160,2160,0
|
|
20240902,101900,31740955,2160,2160,2160,2160,0
|
|
20240902,101800,31740955,2160,2160,2160,2160,1
|
|
20240902,101700,31738795,2160,2160,2160,2160,0
|
|
20240902,101600,31738795,2160,2160,2160,2160,0
|
|
20240902,101500,31738795,2160,2160,2160,2160,0
|
|
20240902,101400,31738795,2160,2160,2160,2160,0
|
|
20240902,101300,31738795,2160,2160,2160,2160,0
|
|
20240902,101200,31738795,2160,2160,2160,2160,35
|
|
20240902,101100,31663195,2160,2160,2160,2160,2
|
|
20240902,101000,31658875,2160,2155,2160,2155,2
|
|
20240902,100900,31654560,2160,2160,2160,2160,0
|
|
20240902,100800,31654560,2160,2160,2160,2160,0
|
|
20240902,100700,31654560,2160,2160,2160,2160,0
|
|
20240902,100600,31654560,2160,2160,2160,2160,0
|
|
20240902,100500,31654560,2160,2160,2160,2160,0
|
|
20240902,100400,31654560,2160,2160,2160,2160,1
|
|
20240902,100300,31652400,2165,2165,2165,2165,0
|
|
20240902,100200,31652400,2165,2165,2165,2165,1
|
|
20240902,100100,31650235,2155,2155,2155,2155,373
|
|
20240902,100000,30846420,2170,2170,2170,2170,0
|
|
20240902,095900,30846420,2170,2170,2170,2170,0
|
|
20240902,095800,30846420,2170,2170,2170,2170,0
|
|
20240902,095700,30846420,2170,2170,2170,2170,0
|
|
20240902,095600,30846420,2170,2170,2170,2170,0
|
|
20240902,095500,30846420,2170,2170,2170,2170,0
|
|
20240902,095400,30846420,2170,2170,2170,2170,0
|
|
20240902,095300,30846420,2170,2170,2170,2170,0
|
|
20240902,095200,30846420,2170,2150,2170,2150,4709
|
|
20240902,095100,20679165,2150,2145,2150,2145,350
|
|
20240902,095000,19928410,2145,2145,2145,2145,972
|
|
20240902,094900,17843470,2150,2150,2150,2150,2
|
|
20240902,094800,17839170,2150,2155,2155,2150,23
|
|
20240902,094700,17789715,2150,2155,2155,2150,548
|
|
20240902,094600,16611275,2160,2160,2160,2160,1
|
|
20240902,094500,16609115,2155,2155,2155,2155,14
|
|
20240902,094400,16578945,2160,2160,2160,2160,13
|
|
20240902,094300,16550865,2160,2160,2160,2160,0
|
|
20240902,094200,16550865,2160,2160,2160,2160,1
|
|
20240902,094100,16548705,2160,2155,2160,2155,20
|
|
20240902,094000,16505600,2155,2155,2155,2155,470
|
|
20240902,093900,15492750,2155,2155,2155,2155,0
|
|
20240902,093800,15492750,2155,2150,2155,2150,62
|
|
20240902,093700,15359390,2155,2155,2155,2155,12
|
|
20240902,093600,15333530,2155,2155,2155,2155,7
|
|
20240902,093500,15318445,2155,2155,2155,2155,0
|
|
20240902,093400,15318445,2155,2155,2155,2155,0
|
|
20240902,093300,15318445,2155,2155,2155,2155,0
|
|
20240902,093200,15318445,2155,2155,2155,2155,10
|
|
20240902,093100,15296895,2160,2160,2160,2160,0
|
|
20240902,093000,15296895,2160,2160,2160,2160,0
|
|
20240902,092900,15296895,2160,2160,2160,2160,0
|
|
20240902,092800,15296895,2160,2150,2160,2150,11
|
|
20240902,092700,15273235,2150,2150,2150,2150,812
|
|
20240902,092600,13527435,2150,2150,2150,2150,1561
|
|
20240902,092500,10171285,2150,2150,2150,2150,0
|
|
20240902,092400,10171285,2150,2150,2150,2150,0
|
|
20240902,092300,10171285,2150,2145,2150,2145,63
|
|
20240902,092200,10036145,2160,2160,2160,2160,0
|
|
20240902,092100,10036145,2160,2150,2160,2145,1770
|
|
20240902,092000,6239150,2160,2150,2160,2150,153
|
|
20240902,091900,5910190,2155,2155,2155,2155,1083
|
|
20240902,091800,3576325,2160,2160,2160,2160,0
|
|
20240902,091700,3576325,2160,2160,2160,2160,0
|
|
20240902,091600,3576325,2160,2160,2160,2160,0
|
|
20240902,091500,3576325,2160,2160,2160,2160,0
|
|
20240902,091400,3576325,2160,2160,2160,2160,0
|
|
20240902,091300,3576325,2160,2160,2160,2160,0
|
|
20240902,091200,3576325,2160,2160,2160,2160,0
|
|
20240902,091100,3576325,2160,2160,2160,2160,0
|
|
20240902,091000,3576325,2160,2160,2160,2160,0
|
|
20240902,090900,3576325,2160,2160,2160,2160,0
|
|
20240902,090800,3576325,2160,2160,2160,2160,1466
|
|
20240902,090700,409765,2180,2180,2180,2180,0
|
|
20240902,090600,409765,2180,2180,2180,2180,0
|
|
20240902,090500,409765,2180,2180,2180,2180,0
|
|
20240902,090400,409765,2180,2180,2180,2180,0
|
|
20240902,090300,409765,2180,2180,2180,2180,0
|
|
20240902,090200,409765,2180,2180,2180,2180,0
|
|
20240902,090100,409765,2180,2180,2180,2180,0
|
|
20240902,090000,409765,2180,2180,2180,2180,185
|