597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185400,81525030,2225,2225,2225,2225,5195
|
|
20240906,185300,81525030,2225,2225,2225,2225,0
|
|
20240906,185200,81525030,2225,2225,2225,2225,0
|
|
20240906,185100,81525030,2225,2225,2225,2225,0
|
|
20240906,185000,81525030,2225,2225,2225,2225,0
|
|
20240906,184900,81525030,2225,2225,2225,2225,0
|
|
20240906,184800,81525030,2225,2225,2225,2225,0
|
|
20240906,184700,81525030,2225,2225,2225,2225,0
|
|
20240906,184600,81525030,2225,2225,2225,2225,0
|
|
20240906,184500,81525030,2225,2225,2225,2225,0
|
|
20240906,184400,81525030,2225,2225,2225,2225,0
|
|
20240906,184300,81525030,2225,2225,2225,2225,0
|
|
20240906,184200,81525030,2225,2225,2225,2225,0
|
|
20240906,184100,81525030,2225,2225,2225,2225,0
|
|
20240906,184000,81525030,2225,2225,2225,2225,0
|
|
20240906,183900,81525030,2225,2225,2225,2225,0
|
|
20240906,183800,81525030,2225,2225,2225,2225,0
|
|
20240906,183700,81525030,2225,2225,2225,2225,0
|
|
20240906,183600,81525030,2225,2225,2225,2225,0
|
|
20240906,183500,81525030,2225,2225,2225,2225,0
|
|
20240906,183400,81525030,2225,2225,2225,2225,0
|
|
20240906,183300,81525030,2225,2225,2225,2225,0
|
|
20240906,183200,81525030,2225,2225,2225,2225,0
|
|
20240906,183100,81525030,2225,2225,2225,2225,0
|
|
20240906,183000,81525030,2225,2225,2225,2225,0
|
|
20240906,182900,81525030,2225,2225,2225,2225,0
|
|
20240906,182800,81525030,2225,2225,2225,2225,0
|
|
20240906,182700,81525030,2225,2225,2225,2225,0
|
|
20240906,182600,81525030,2225,2225,2225,2225,0
|
|
20240906,182500,81525030,2225,2225,2225,2225,0
|
|
20240906,182400,81525030,2225,2225,2225,2225,5195
|
|
20240906,182300,81525030,2225,2225,2225,2225,0
|
|
20240906,182200,81525030,2225,2225,2225,2225,0
|
|
20240906,182100,81525030,2225,2225,2225,2225,0
|
|
20240906,182000,81525030,2225,2225,2225,2225,0
|
|
20240906,181900,81525030,2225,2225,2225,2225,0
|
|
20240906,181800,81525030,2225,2225,2225,2225,0
|
|
20240906,181700,81525030,2225,2225,2225,2225,0
|
|
20240906,181600,81525030,2225,2225,2225,2225,0
|
|
20240906,181500,81525030,2225,2225,2225,2225,0
|
|
20240906,181400,81525030,2225,2225,2225,2225,0
|
|
20240906,181300,81525030,2225,2225,2225,2225,0
|
|
20240906,181200,81525030,2225,2225,2225,2225,0
|
|
20240906,181100,81525030,2225,2225,2225,2225,0
|
|
20240906,181000,81525030,2225,2225,2225,2225,0
|
|
20240906,180900,81525030,2225,2225,2225,2225,0
|
|
20240906,180800,81525030,2225,2225,2225,2225,0
|
|
20240906,180700,81525030,2225,2225,2225,2225,0
|
|
20240906,180600,81525030,2225,2225,2225,2225,0
|
|
20240906,180500,81525030,2225,2225,2225,2225,0
|
|
20240906,180400,81525030,2225,2225,2225,2225,0
|
|
20240906,180300,81525030,2225,2225,2225,2225,0
|
|
20240906,180200,81525030,2225,2225,2225,2225,0
|
|
20240906,180100,81525030,2225,2225,2225,2225,0
|
|
20240906,180000,81525030,2225,2225,2225,2225,0
|
|
20240906,175900,81525030,2225,2225,2225,2225,0
|
|
20240906,175800,81525030,2225,2225,2225,2225,0
|
|
20240906,175700,81525030,2225,2225,2225,2225,0
|
|
20240906,175600,81525030,2225,2225,2225,2225,0
|
|
20240906,175500,81525030,2225,2225,2225,2225,0
|
|
20240906,175400,81525030,2225,2225,2225,2225,5195
|
|
20240906,175300,81525030,2225,2225,2225,2225,0
|
|
20240906,175200,81525030,2225,2225,2225,2225,0
|
|
20240906,175100,81525030,2225,2225,2225,2225,0
|
|
20240906,175000,81525030,2225,2225,2225,2225,0
|
|
20240906,174900,81525030,2225,2225,2225,2225,0
|
|
20240906,174800,81525030,2225,2225,2225,2225,0
|
|
20240906,174700,81525030,2225,2225,2225,2225,0
|
|
20240906,174600,81525030,2225,2225,2225,2225,0
|
|
20240906,174500,81525030,2225,2225,2225,2225,0
|
|
20240906,174400,81525030,2225,2225,2225,2225,0
|
|
20240906,174300,81525030,2225,2225,2225,2225,0
|
|
20240906,174200,81525030,2225,2225,2225,2225,0
|
|
20240906,174100,81525030,2225,2225,2225,2225,0
|
|
20240906,174000,81525030,2225,2225,2225,2225,0
|
|
20240906,173900,81525030,2225,2225,2225,2225,0
|
|
20240906,173800,81525030,2225,2225,2225,2225,0
|
|
20240906,173700,81525030,2225,2225,2225,2225,0
|
|
20240906,173600,81525030,2225,2225,2225,2225,0
|
|
20240906,173500,81525030,2225,2225,2225,2225,0
|
|
20240906,173400,81525030,2225,2225,2225,2225,0
|
|
20240906,173300,81525030,2225,2225,2225,2225,0
|
|
20240906,173200,81525030,2225,2225,2225,2225,0
|
|
20240906,173100,81525030,2225,2225,2225,2225,0
|
|
20240906,173000,81525030,2225,2225,2225,2225,0
|
|
20240906,172900,81525030,2225,2225,2225,2225,0
|
|
20240906,172800,81525030,2225,2225,2225,2225,0
|
|
20240906,172700,81525030,2225,2225,2225,2225,0
|
|
20240906,172600,81525030,2225,2225,2225,2225,0
|
|
20240906,172500,81525030,2225,2225,2225,2225,0
|
|
20240906,172400,81525030,2225,2225,2225,2225,5195
|
|
20240906,172300,81525030,2225,2225,2225,2225,0
|
|
20240906,172200,81525030,2225,2225,2225,2225,0
|
|
20240906,172100,81525030,2225,2225,2225,2225,0
|
|
20240906,172000,81525030,2225,2225,2225,2225,0
|
|
20240906,171900,81525030,2225,2225,2225,2225,0
|
|
20240906,171800,81525030,2225,2225,2225,2225,0
|
|
20240906,171700,81525030,2225,2225,2225,2225,0
|
|
20240906,171600,81525030,2225,2225,2225,2225,0
|
|
20240906,171500,81525030,2225,2225,2225,2225,0
|
|
20240906,171400,81525030,2225,2225,2225,2225,0
|
|
20240906,171300,81525030,2225,2225,2225,2225,0
|
|
20240906,171200,81525030,2225,2225,2225,2225,0
|
|
20240906,171100,81525030,2225,2225,2225,2225,0
|
|
20240906,171000,81525030,2225,2225,2225,2225,0
|
|
20240906,170900,81525030,2225,2225,2225,2225,0
|
|
20240906,170800,81525030,2225,2225,2225,2225,0
|
|
20240906,170700,81525030,2225,2225,2225,2225,0
|
|
20240906,170600,81525030,2225,2225,2225,2225,0
|
|
20240906,170500,81525030,2225,2225,2225,2225,0
|
|
20240906,170400,81525030,2225,2225,2225,2225,0
|
|
20240906,170300,81525030,2225,2225,2225,2225,0
|
|
20240906,170200,81525030,2225,2225,2225,2225,0
|
|
20240906,170100,81525030,2225,2225,2225,2225,0
|
|
20240906,170000,81525030,2225,2225,2225,2225,0
|
|
20240906,165900,81525030,2225,2225,2225,2225,0
|
|
20240906,165800,81525030,2225,2225,2225,2225,0
|
|
20240906,165700,81525030,2225,2225,2225,2225,0
|
|
20240906,165600,81525030,2225,2225,2225,2225,0
|
|
20240906,165500,81525030,2225,2225,2225,2225,0
|
|
20240906,165400,81525030,2225,2225,2225,2225,5195
|
|
20240906,165300,81525030,2225,2225,2225,2225,0
|
|
20240906,165200,81525030,2225,2225,2225,2225,0
|
|
20240906,165100,81525030,2225,2225,2225,2225,0
|
|
20240906,165000,81525030,2225,2225,2225,2225,0
|
|
20240906,164900,81525030,2225,2225,2225,2225,0
|
|
20240906,164800,81525030,2225,2225,2225,2225,0
|
|
20240906,164700,81525030,2225,2225,2225,2225,0
|
|
20240906,164600,81525030,2225,2225,2225,2225,0
|
|
20240906,164500,81525030,2225,2225,2225,2225,0
|
|
20240906,164400,81525030,2225,2225,2225,2225,0
|
|
20240906,164300,81525030,2225,2225,2225,2225,0
|
|
20240906,164200,81525030,2225,2225,2225,2225,0
|
|
20240906,164100,81525030,2225,2225,2225,2225,0
|
|
20240906,164000,81525030,2225,2225,2225,2225,0
|
|
20240906,163900,81525030,2225,2225,2225,2225,0
|
|
20240906,163800,81525030,2225,2225,2225,2225,0
|
|
20240906,163700,81525030,2225,2225,2225,2225,0
|
|
20240906,163600,81525030,2225,2225,2225,2225,0
|
|
20240906,163500,81525030,2225,2225,2225,2225,0
|
|
20240906,163400,81525030,2225,2225,2225,2225,0
|
|
20240906,163300,81525030,2225,2225,2225,2225,0
|
|
20240906,163200,81525030,2225,2225,2225,2225,0
|
|
20240906,163100,81525030,2225,2225,2225,2225,0
|
|
20240906,163000,81525030,2225,2225,2225,2225,0
|
|
20240906,162900,81525030,2225,2225,2225,2225,0
|
|
20240906,162800,81525030,2225,2225,2225,2225,0
|
|
20240906,162700,81525030,2225,2225,2225,2225,0
|
|
20240906,162600,81525030,2225,2225,2225,2225,0
|
|
20240906,162500,81525030,2225,2225,2225,2225,0
|
|
20240906,162400,81525030,2225,2225,2225,2225,5195
|
|
20240906,162300,81525030,2225,2225,2225,2225,0
|
|
20240906,162200,81525030,2225,2225,2225,2225,0
|
|
20240906,162100,81525030,2225,2225,2225,2225,0
|
|
20240906,162000,81525030,2225,2225,2225,2225,0
|
|
20240906,161900,81525030,2225,2225,2225,2225,0
|
|
20240906,161800,81525030,2225,2225,2225,2225,0
|
|
20240906,161700,81525030,2225,2225,2225,2225,0
|
|
20240906,161600,81525030,2225,2225,2225,2225,0
|
|
20240906,161500,81525030,2225,2225,2225,2225,0
|
|
20240906,161400,81525030,2225,2225,2225,2225,0
|
|
20240906,161300,81525030,2225,2225,2225,2225,0
|
|
20240906,161200,81525030,2225,2225,2225,2225,0
|
|
20240906,161100,81525030,2225,2225,2225,2225,0
|
|
20240906,161000,81525030,2225,2225,2225,2225,0
|
|
20240906,160900,81525030,2225,2225,2225,2225,0
|
|
20240906,160800,81525030,2225,2225,2225,2225,0
|
|
20240906,160700,81525030,2225,2225,2225,2225,0
|
|
20240906,160600,81525030,2225,2225,2225,2225,0
|
|
20240906,160500,81525030,2225,2225,2225,2225,0
|
|
20240906,160400,81525030,2225,2225,2225,2225,0
|
|
20240906,160300,81525030,2225,2225,2225,2225,0
|
|
20240906,160200,81525030,2225,2225,2225,2225,0
|
|
20240906,160100,81525030,2225,2225,2225,2225,0
|
|
20240906,160000,81525030,2225,2225,2225,2225,0
|
|
20240906,155900,81525030,2225,2225,2225,2225,0
|
|
20240906,155800,81525030,2225,2225,2225,2225,0
|
|
20240906,155700,81525030,2225,2225,2225,2225,0
|
|
20240906,155600,81525030,2225,2225,2225,2225,0
|
|
20240906,155500,81525030,2225,2225,2225,2225,0
|
|
20240906,155400,81525030,2225,2225,2225,2225,5195
|
|
20240906,155300,81525030,2225,2225,2225,2225,0
|
|
20240906,155200,81525030,2225,2225,2225,2225,0
|
|
20240906,155100,81525030,2225,2225,2225,2225,0
|
|
20240906,155000,81525030,2225,2225,2225,2225,0
|
|
20240906,154900,81525030,2225,2225,2225,2225,0
|
|
20240906,154800,81525030,2225,2225,2225,2225,0
|
|
20240906,154700,81525030,2225,2225,2225,2225,0
|
|
20240906,154600,81525030,2225,2225,2225,2225,0
|
|
20240906,154500,81525030,2225,2225,2225,2225,0
|
|
20240906,154400,81525030,2225,2225,2225,2225,0
|
|
20240906,154300,81525030,2225,2225,2225,2225,0
|
|
20240906,154200,81525030,2225,2225,2225,2225,0
|
|
20240906,154100,81525030,2225,2225,2225,2225,0
|
|
20240906,154000,81525030,2225,2225,2225,2225,0
|
|
20240906,153900,81525030,2225,2225,2225,2225,0
|
|
20240906,153800,81525030,2225,2225,2225,2225,0
|
|
20240906,153700,81525030,2225,2225,2225,2225,0
|
|
20240906,153600,81525030,2225,2225,2225,2225,0
|
|
20240906,153500,81525030,2225,2225,2225,2225,0
|
|
20240906,153400,81525030,2225,2225,2225,2225,0
|
|
20240906,153300,81525030,2225,2225,2225,2225,0
|
|
20240906,153200,81525030,2225,2225,2225,2225,0
|
|
20240906,153100,81525030,2225,2225,2225,2225,0
|
|
20240906,153000,81525030,2225,2225,2225,2225,5195
|
|
20240906,152900,69966155,2250,2250,2250,2250,0
|
|
20240906,152800,69966155,2250,2250,2250,2250,0
|
|
20240906,152700,69966155,2250,2250,2250,2250,0
|
|
20240906,152600,69966155,2250,2250,2250,2250,0
|
|
20240906,152500,69966155,2250,2250,2250,2250,0
|
|
20240906,152400,69966155,2250,2250,2250,2250,0
|
|
20240906,152300,69966155,2250,2250,2250,2250,0
|
|
20240906,152200,69966155,2250,2250,2250,2250,0
|
|
20240906,152100,69966155,2250,2250,2250,2250,0
|
|
20240906,152000,69966155,2250,2250,2250,2250,0
|
|
20240906,151900,69966155,2250,2245,2250,2245,94
|
|
20240906,151800,69754910,2245,2245,2245,2245,600
|
|
20240906,151700,68407910,2255,2245,2255,2245,101
|
|
20240906,151600,68180255,2250,2250,2250,2250,0
|
|
20240906,151500,68180255,2250,2250,2250,2250,0
|
|
20240906,151400,68180255,2250,2245,2250,2245,18
|
|
20240906,151300,68139835,2250,2255,2255,2250,98
|
|
20240906,151200,67919315,2255,2255,2255,2255,4
|
|
20240906,151100,67910295,2255,2250,2255,2250,28
|
|
20240906,151000,67847175,2250,2250,2250,2250,2
|
|
20240906,150900,67842675,2255,2255,2255,2255,8
|
|
20240906,150800,67824635,2255,2255,2255,2255,0
|
|
20240906,150700,67824635,2255,2255,2255,2255,0
|
|
20240906,150600,67824635,2255,2255,2255,2255,1
|
|
20240906,150500,67822380,2255,2250,2255,2250,501
|
|
20240906,150400,66693085,2245,2245,2245,2245,0
|
|
20240906,150300,66693085,2245,2245,2245,2245,0
|
|
20240906,150200,66693085,2245,2245,2245,2245,0
|
|
20240906,150100,66693085,2245,2245,2245,2245,0
|
|
20240906,150000,66693085,2245,2245,2245,2245,0
|
|
20240906,145900,66693085,2245,2250,2250,2245,200
|
|
20240906,145800,66243830,2255,2255,2255,2255,2
|
|
20240906,145700,66239320,2265,2260,2265,2260,237
|
|
20240906,145600,65703685,2245,2245,2245,2245,0
|
|
20240906,145500,65703685,2245,2245,2245,2245,0
|
|
20240906,145400,65703685,2245,2255,2255,2245,87
|
|
20240906,145300,65507605,2255,2255,2255,2255,0
|
|
20240906,145200,65507605,2255,2255,2255,2255,0
|
|
20240906,145100,65507605,2255,2255,2255,2255,2
|
|
20240906,145000,65503095,2245,2260,2260,2245,176
|
|
20240906,144900,65107960,2255,2255,2255,2255,0
|
|
20240906,144800,65107960,2255,2255,2255,2255,0
|
|
20240906,144700,65107960,2255,2255,2255,2255,0
|
|
20240906,144600,65107960,2255,2255,2255,2255,0
|
|
20240906,144500,65107960,2255,2255,2255,2255,0
|
|
20240906,144400,65107960,2255,2255,2255,2255,0
|
|
20240906,144300,65107960,2255,2255,2255,2255,0
|
|
20240906,144200,65107960,2255,2255,2255,2255,0
|
|
20240906,144100,65107960,2255,2255,2255,2255,0
|
|
20240906,144000,65107960,2255,2255,2255,2255,306
|
|
20240906,143900,64417930,2245,2245,2245,2245,61
|
|
20240906,143800,64280985,2250,2250,2250,2250,0
|
|
20240906,143700,64280985,2250,2250,2250,2250,0
|
|
20240906,143600,64280985,2250,2250,2250,2250,0
|
|
20240906,143500,64280985,2250,2250,2250,2250,2
|
|
20240906,143400,64276485,2255,2255,2255,2255,0
|
|
20240906,143300,64276485,2255,2255,2255,2255,0
|
|
20240906,143200,64276485,2255,2255,2255,2255,3
|
|
20240906,143100,64269720,2250,2250,2250,2250,0
|
|
20240906,143000,64269720,2250,2250,2250,2250,0
|
|
20240906,142900,64269720,2250,2250,2250,2250,0
|
|
20240906,142800,64269720,2250,2250,2250,2250,0
|
|
20240906,142700,64269720,2250,2250,2250,2250,0
|
|
20240906,142600,64269720,2250,2250,2250,2250,0
|
|
20240906,142500,64269720,2250,2250,2250,2250,0
|
|
20240906,142400,64269720,2250,2250,2250,2250,0
|
|
20240906,142300,64269720,2250,2250,2250,2250,0
|
|
20240906,142200,64269720,2250,2250,2250,2250,0
|
|
20240906,142100,64269720,2250,2250,2250,2250,207
|
|
20240906,142000,63803970,2260,2260,2260,2260,0
|
|
20240906,141900,63803970,2260,2260,2260,2260,30
|
|
20240906,141800,63736170,2260,2260,2260,2260,0
|
|
20240906,141700,63736170,2260,2260,2260,2260,0
|
|
20240906,141600,63736170,2260,2260,2260,2260,0
|
|
20240906,141500,63736170,2260,2260,2260,2260,0
|
|
20240906,141400,63736170,2260,2260,2260,2260,2
|
|
20240906,141300,63731650,2250,2250,2250,2250,0
|
|
20240906,141200,63731650,2250,2250,2250,2250,0
|
|
20240906,141100,63731650,2250,2250,2250,2250,0
|
|
20240906,141000,63731650,2250,2250,2250,2250,67
|
|
20240906,140900,63580900,2245,2245,2245,2245,0
|
|
20240906,140800,63580900,2245,2245,2245,2245,0
|
|
20240906,140700,63580900,2245,2245,2245,2245,0
|
|
20240906,140600,63580900,2245,2245,2245,2245,65
|
|
20240906,140500,63434975,2260,2260,2260,2260,0
|
|
20240906,140400,63434975,2260,2260,2260,2260,1
|
|
20240906,140300,63432715,2250,2250,2250,2250,0
|
|
20240906,140200,63432715,2250,2250,2250,2250,0
|
|
20240906,140100,63432715,2250,2250,2250,2250,0
|
|
20240906,140000,63432715,2250,2250,2250,2250,0
|
|
20240906,135900,63432715,2250,2250,2250,2250,0
|
|
20240906,135800,63432715,2250,2250,2250,2250,1
|
|
20240906,135700,63430465,2260,2260,2260,2260,0
|
|
20240906,135600,63430465,2260,2260,2260,2260,0
|
|
20240906,135500,63430465,2260,2260,2260,2260,0
|
|
20240906,135400,63430465,2260,2260,2260,2260,0
|
|
20240906,135300,63430465,2260,2260,2260,2260,0
|
|
20240906,135200,63430465,2260,2260,2260,2260,0
|
|
20240906,135100,63430465,2260,2260,2260,2260,0
|
|
20240906,135000,63430465,2260,2260,2260,2260,0
|
|
20240906,134900,63430465,2260,2260,2260,2260,0
|
|
20240906,134800,63430465,2260,2260,2260,2260,0
|
|
20240906,134700,63430465,2260,2260,2260,2260,0
|
|
20240906,134600,63430465,2260,2260,2260,2260,0
|
|
20240906,134500,63430465,2260,2260,2260,2260,0
|
|
20240906,134400,63430465,2260,2260,2260,2260,0
|
|
20240906,134300,63430465,2260,2260,2260,2260,0
|
|
20240906,134200,63430465,2260,2260,2260,2260,300
|
|
20240906,134100,62752465,2260,2260,2260,2260,0
|
|
20240906,134000,62752465,2260,2260,2260,2260,0
|
|
20240906,133900,62752465,2260,2260,2260,2260,0
|
|
20240906,133800,62752465,2260,2260,2260,2260,0
|
|
20240906,133700,62752465,2260,2260,2260,2260,1
|
|
20240906,133600,62750205,2260,2260,2260,2260,0
|
|
20240906,133500,62750205,2260,2260,2260,2260,0
|
|
20240906,133400,62750205,2260,2260,2260,2260,0
|
|
20240906,133300,62750205,2260,2260,2260,2260,0
|
|
20240906,133200,62750205,2260,2260,2260,2260,2
|
|
20240906,133100,62745685,2255,2255,2255,2255,0
|
|
20240906,133000,62745685,2255,2255,2255,2255,0
|
|
20240906,132900,62745685,2255,2255,2255,2255,400
|
|
20240906,132800,61843685,2245,2245,2245,2245,0
|
|
20240906,132700,61843685,2245,2245,2245,2245,0
|
|
20240906,132600,61843685,2245,2245,2245,2245,0
|
|
20240906,132500,61843685,2245,2245,2245,2245,0
|
|
20240906,132400,61843685,2245,2245,2245,2245,0
|
|
20240906,132300,61843685,2245,2245,2245,2245,0
|
|
20240906,132200,61843685,2245,2245,2245,2245,1
|
|
20240906,132100,61841440,2245,2245,2245,2245,0
|
|
20240906,132000,61841440,2245,2245,2245,2245,0
|
|
20240906,131900,61841440,2245,2245,2245,2245,0
|
|
20240906,131800,61841440,2245,2245,2245,2245,0
|
|
20240906,131700,61841440,2245,2245,2245,2245,0
|
|
20240906,131600,61841440,2245,2245,2245,2245,0
|
|
20240906,131500,61841440,2245,2245,2245,2245,0
|
|
20240906,131400,61841440,2245,2245,2245,2245,0
|
|
20240906,131300,61841440,2245,2245,2245,2245,636
|
|
20240906,131200,60413620,2245,2245,2245,2245,200
|
|
20240906,131100,59964620,2245,2245,2245,2245,63
|
|
20240906,131000,59823185,2245,2245,2245,2245,0
|
|
20240906,130900,59823185,2245,2245,2245,2245,0
|
|
20240906,130800,59823185,2245,2245,2245,2245,0
|
|
20240906,130700,59823185,2245,2245,2245,2245,92
|
|
20240906,130600,59616645,2245,2245,2245,2245,0
|
|
20240906,130500,59616645,2245,2245,2245,2245,0
|
|
20240906,130400,59616645,2245,2245,2245,2245,0
|
|
20240906,130300,59616645,2245,2245,2245,2245,0
|
|
20240906,130200,59616645,2245,2245,2245,2245,0
|
|
20240906,130100,59616645,2245,2255,2255,2245,5000
|
|
20240906,130000,48359280,2255,2255,2255,2255,0
|
|
20240906,125900,48359280,2255,2255,2255,2255,600
|
|
20240906,125800,47006280,2260,2260,2260,2260,105
|
|
20240906,125700,46768980,2260,2260,2260,2260,102
|
|
20240906,125600,46538460,2260,2260,2260,2260,21
|
|
20240906,125500,46491000,2260,2260,2260,2260,0
|
|
20240906,125400,46491000,2260,2260,2260,2260,0
|
|
20240906,125300,46491000,2260,2260,2260,2260,0
|
|
20240906,125200,46491000,2260,2260,2260,2260,0
|
|
20240906,125100,46491000,2260,2260,2260,2260,0
|
|
20240906,125000,46491000,2260,2260,2260,2260,0
|
|
20240906,124900,46491000,2260,2260,2260,2260,1
|
|
20240906,124800,46488740,2260,2260,2260,2260,0
|
|
20240906,124700,46488740,2260,2260,2260,2260,2
|
|
20240906,124600,46484220,2260,2260,2260,2260,29
|
|
20240906,124500,46418680,2255,2255,2255,2255,0
|
|
20240906,124400,46418680,2255,2255,2255,2255,0
|
|
20240906,124300,46418680,2255,2260,2260,2255,428
|
|
20240906,124200,45453040,2255,2255,2255,2255,0
|
|
20240906,124100,45453040,2255,2255,2255,2255,0
|
|
20240906,124000,45453040,2255,2255,2255,2255,0
|
|
20240906,123900,45453040,2255,2255,2255,2255,0
|
|
20240906,123800,45453040,2255,2255,2255,2255,0
|
|
20240906,123700,45453040,2255,2255,2255,2255,0
|
|
20240906,123600,45453040,2255,2255,2255,2255,0
|
|
20240906,123500,45453040,2255,2255,2255,2255,67
|
|
20240906,123400,45301955,2260,2260,2260,2260,0
|
|
20240906,123300,45301955,2260,2260,2260,2260,1
|
|
20240906,123200,45299695,2265,2265,2265,2265,0
|
|
20240906,123100,45299695,2265,2265,2265,2265,4
|
|
20240906,123000,45290635,2265,2265,2265,2265,0
|
|
20240906,122900,45290635,2265,2265,2265,2265,1
|
|
20240906,122800,45288370,2265,2265,2265,2265,0
|
|
20240906,122700,45288370,2265,2265,2265,2265,0
|
|
20240906,122600,45288370,2265,2265,2265,2265,20
|
|
20240906,122500,45243070,2260,2260,2260,2260,0
|
|
20240906,122400,45243070,2260,2260,2260,2260,0
|
|
20240906,122300,45243070,2260,2260,2260,2260,0
|
|
20240906,122200,45243070,2260,2260,2260,2260,0
|
|
20240906,122100,45243070,2260,2260,2260,2260,0
|
|
20240906,122000,45243070,2260,2260,2260,2260,438
|
|
20240906,121900,44253190,2260,2260,2260,2260,58
|
|
20240906,121800,44122110,2260,2260,2260,2260,4
|
|
20240906,121700,44113070,2255,2255,2255,2255,0
|
|
20240906,121600,44113070,2255,2255,2255,2255,0
|
|
20240906,121500,44113070,2255,2255,2255,2255,43
|
|
20240906,121400,44016105,2265,2265,2265,2265,0
|
|
20240906,121300,44016105,2265,2265,2265,2265,0
|
|
20240906,121200,44016105,2265,2265,2265,2265,10
|
|
20240906,121100,43993455,2250,2250,2250,2250,0
|
|
20240906,121000,43993455,2250,2250,2250,2250,0
|
|
20240906,120900,43993455,2250,2255,2255,2250,900
|
|
20240906,120800,41964875,2255,2255,2255,2255,0
|
|
20240906,120700,41964875,2255,2255,2255,2255,0
|
|
20240906,120600,41964875,2255,2255,2255,2255,68
|
|
20240906,120500,41811535,2260,2260,2260,2260,2
|
|
20240906,120400,41807015,2255,2255,2255,2255,0
|
|
20240906,120300,41807015,2255,2255,2255,2255,0
|
|
20240906,120200,41807015,2255,2255,2255,2255,0
|
|
20240906,120100,41807015,2255,2255,2255,2255,0
|
|
20240906,120000,41807015,2255,2255,2255,2255,0
|
|
20240906,115900,41807015,2255,2255,2255,2255,0
|
|
20240906,115800,41807015,2255,2255,2255,2255,0
|
|
20240906,115700,41807015,2255,2255,2255,2255,154
|
|
20240906,115600,41459745,2260,2260,2260,2260,0
|
|
20240906,115500,41459745,2260,2260,2260,2260,66
|
|
20240906,115400,41310585,2260,2260,2260,2260,0
|
|
20240906,115300,41310585,2260,2260,2260,2260,0
|
|
20240906,115200,41310585,2260,2260,2260,2260,0
|
|
20240906,115100,41310585,2260,2260,2260,2260,0
|
|
20240906,115000,41310585,2260,2260,2260,2260,0
|
|
20240906,114900,41310585,2260,2265,2265,2255,1204
|
|
20240906,114800,38587210,2270,2270,2270,2270,0
|
|
20240906,114700,38587210,2270,2270,2270,2270,0
|
|
20240906,114600,38587210,2270,2270,2270,2270,1
|
|
20240906,114500,38584940,2280,2280,2280,2280,0
|
|
20240906,114400,38584940,2280,2280,2280,2280,0
|
|
20240906,114300,38584940,2280,2280,2280,2280,0
|
|
20240906,114200,38584940,2280,2280,2280,2280,0
|
|
20240906,114100,38584940,2280,2280,2280,2280,21
|
|
20240906,114000,38537060,2265,2265,2265,2265,400
|
|
20240906,113900,37631060,2280,2280,2280,2280,0
|
|
20240906,113800,37631060,2280,2280,2280,2280,0
|
|
20240906,113700,37631060,2280,2280,2280,2280,0
|
|
20240906,113600,37631060,2280,2280,2280,2280,0
|
|
20240906,113500,37631060,2280,2280,2280,2280,0
|
|
20240906,113400,37631060,2280,2280,2280,2280,44
|
|
20240906,113300,37530740,2280,2280,2280,2280,1
|
|
20240906,113200,37528460,2280,2280,2280,2280,0
|
|
20240906,113100,37528460,2280,2280,2280,2280,0
|
|
20240906,113000,37528460,2280,2280,2280,2280,0
|
|
20240906,112900,37528460,2280,2280,2280,2280,0
|
|
20240906,112800,37528460,2280,2280,2280,2280,0
|
|
20240906,112700,37528460,2280,2280,2280,2280,0
|
|
20240906,112600,37528460,2280,2280,2280,2280,0
|
|
20240906,112500,37528460,2280,2280,2280,2280,0
|
|
20240906,112400,37528460,2280,2280,2280,2280,0
|
|
20240906,112300,37528460,2280,2280,2280,2280,0
|
|
20240906,112200,37528460,2280,2280,2280,2280,10
|
|
20240906,112100,37505660,2280,2280,2280,2280,0
|
|
20240906,112000,37505660,2280,2280,2280,2280,80
|
|
20240906,111900,37323260,2265,2265,2265,2265,0
|
|
20240906,111800,37323260,2265,2265,2265,2265,0
|
|
20240906,111700,37323260,2265,2265,2265,2265,0
|
|
20240906,111600,37323260,2265,2265,2265,2265,29
|
|
20240906,111500,37257575,2265,2270,2270,2265,345
|
|
20240906,111400,36474645,2285,2285,2285,2285,0
|
|
20240906,111300,36474645,2285,2285,2285,2285,0
|
|
20240906,111200,36474645,2285,2285,2285,2285,0
|
|
20240906,111100,36474645,2285,2285,2285,2285,0
|
|
20240906,111000,36474645,2285,2285,2285,2285,0
|
|
20240906,110900,36474645,2285,2285,2285,2285,0
|
|
20240906,110800,36474645,2285,2285,2285,2285,0
|
|
20240906,110700,36474645,2285,2285,2285,2285,1
|
|
20240906,110600,36472360,2285,2285,2285,2285,1
|
|
20240906,110500,36470075,2285,2285,2285,2285,0
|
|
20240906,110400,36470075,2285,2285,2285,2285,0
|
|
20240906,110300,36470075,2285,2285,2285,2285,0
|
|
20240906,110200,36470075,2285,2285,2285,2285,0
|
|
20240906,110100,36470075,2285,2285,2285,2285,0
|
|
20240906,110000,36470075,2285,2285,2285,2285,120
|
|
20240906,105900,36195875,2265,2265,2265,2265,0
|
|
20240906,105800,36195875,2265,2265,2265,2265,6
|
|
20240906,105700,36182285,2290,2285,2290,2285,217
|
|
20240906,105600,35685405,2295,2265,2295,2265,200
|
|
20240906,105500,35228950,2260,2260,2260,2260,95
|
|
20240906,105400,35014250,2260,2260,2260,2260,325
|
|
20240906,105300,34279750,2260,2260,2260,2260,16
|
|
20240906,105200,34243590,2260,2260,2260,2260,0
|
|
20240906,105100,34243590,2260,2260,2260,2260,4
|
|
20240906,105000,34234550,2260,2260,2260,2260,3
|
|
20240906,104900,34227770,2255,2255,2255,2255,2
|
|
20240906,104800,34223260,2255,2255,2255,2255,0
|
|
20240906,104700,34223260,2255,2255,2255,2255,28
|
|
20240906,104600,34160120,2255,2255,2255,2255,0
|
|
20240906,104500,34160120,2255,2255,2255,2255,56
|
|
20240906,104400,34033840,2250,2250,2250,2250,0
|
|
20240906,104300,34033840,2250,2250,2250,2250,510
|
|
20240906,104200,32886340,2250,2250,2250,2250,0
|
|
20240906,104100,32886340,2250,2250,2250,2250,0
|
|
20240906,104000,32886340,2250,2250,2250,2250,0
|
|
20240906,103900,32886340,2250,2250,2250,2250,2
|
|
20240906,103800,32881840,2260,2260,2260,2260,0
|
|
20240906,103700,32881840,2260,2260,2260,2260,0
|
|
20240906,103600,32881840,2260,2260,2260,2260,0
|
|
20240906,103500,32881840,2260,2260,2260,2260,0
|
|
20240906,103400,32881840,2260,2260,2260,2260,5
|
|
20240906,103300,32870540,2250,2250,2250,2250,0
|
|
20240906,103200,32870540,2250,2265,2265,2250,4400
|
|
20240906,103100,22956660,2270,2270,2270,2270,0
|
|
20240906,103000,22956660,2270,2270,2270,2270,0
|
|
20240906,102900,22956660,2270,2270,2270,2270,0
|
|
20240906,102800,22956660,2270,2270,2270,2270,0
|
|
20240906,102700,22956660,2270,2270,2270,2270,329
|
|
20240906,102600,22209830,2265,2265,2265,2265,0
|
|
20240906,102500,22209830,2265,2265,2265,2265,0
|
|
20240906,102400,22209830,2265,2265,2265,2265,0
|
|
20240906,102300,22209830,2265,2265,2265,2265,0
|
|
20240906,102200,22209830,2265,2265,2265,2265,0
|
|
20240906,102100,22209830,2265,2265,2265,2265,0
|
|
20240906,102000,22209830,2265,2265,2265,2265,0
|
|
20240906,101900,22209830,2265,2265,2265,2265,0
|
|
20240906,101800,22209830,2265,2255,2265,2255,54
|
|
20240906,101700,22087560,2255,2265,2265,2255,3044
|
|
20240906,101600,15200320,2270,2270,2270,2270,0
|
|
20240906,101500,15200320,2270,2270,2270,2270,1
|
|
20240906,101400,15198050,2265,2265,2265,2265,0
|
|
20240906,101300,15198050,2265,2265,2265,2265,1346
|
|
20240906,101200,12149360,2270,2270,2270,2270,0
|
|
20240906,101100,12149360,2270,2270,2270,2270,0
|
|
20240906,101000,12149360,2270,2270,2270,2270,0
|
|
20240906,100900,12149360,2270,2270,2270,2270,0
|
|
20240906,100800,12149360,2270,2270,2270,2270,0
|
|
20240906,100700,12149360,2270,2270,2270,2270,2
|
|
20240906,100600,12144820,2265,2280,2280,2265,641
|
|
20240906,100500,10692350,2270,2270,2270,2270,27
|
|
20240906,100400,10631060,2285,2285,2285,2285,0
|
|
20240906,100300,10631060,2285,2270,2285,2270,32
|
|
20240906,100200,10558070,2270,2270,2285,2270,257
|
|
20240906,100100,9974370,2285,2285,2285,2285,1
|
|
20240906,100000,9972085,2285,2285,2285,2285,80
|
|
20240906,095900,9789285,2285,2285,2285,2285,15
|
|
20240906,095800,9755010,2270,2270,2270,2270,0
|
|
20240906,095700,9755010,2270,2270,2270,2270,0
|
|
20240906,095600,9755010,2270,2270,2270,2270,0
|
|
20240906,095500,9755010,2270,2270,2270,2270,4
|
|
20240906,095400,9745930,2270,2270,2270,2270,1
|
|
20240906,095300,9743660,2280,2280,2280,2280,123
|
|
20240906,095200,9463220,2280,2280,2280,2280,5
|
|
20240906,095100,9451820,2280,2280,2280,2280,93
|
|
20240906,095000,9239780,2280,2280,2280,2280,0
|
|
20240906,094900,9239780,2280,2280,2280,2280,50
|
|
20240906,094800,9125780,2280,2280,2280,2280,0
|
|
20240906,094700,9125780,2280,2280,2280,2280,0
|
|
20240906,094600,9125780,2280,2280,2280,2280,50
|
|
20240906,094500,9011780,2280,2280,2280,2280,0
|
|
20240906,094400,9011780,2280,2280,2280,2280,0
|
|
20240906,094300,9011780,2280,2280,2280,2280,0
|
|
20240906,094200,9011780,2280,2280,2280,2280,0
|
|
20240906,094100,9011780,2280,2280,2280,2280,0
|
|
20240906,094000,9011780,2280,2280,2280,2280,0
|
|
20240906,093900,9011780,2280,2280,2280,2280,0
|
|
20240906,093800,9011780,2280,2280,2280,2280,2
|
|
20240906,093700,9007220,2280,2270,2280,2265,594
|
|
20240906,093600,7661745,2270,2270,2270,2270,100
|
|
20240906,093500,7434745,2270,2275,2275,2270,605
|
|
20240906,093400,6061170,2280,2275,2280,2275,339
|
|
20240906,093300,5289940,2280,2280,2280,2280,30
|
|
20240906,093200,5221540,2275,2285,2285,2275,39
|
|
20240906,093100,5132775,2275,2275,2285,2275,81
|
|
20240906,093000,4948490,2290,2290,2290,2290,0
|
|
20240906,092900,4948490,2290,2290,2290,2290,5
|
|
20240906,092800,4937040,2290,2280,2290,2280,159
|
|
20240906,092700,4574400,2280,2280,2280,2280,0
|
|
20240906,092600,4574400,2280,2280,2280,2280,0
|
|
20240906,092500,4574400,2280,2280,2280,2280,108
|
|
20240906,092400,4328160,2285,2285,2285,2285,334
|
|
20240906,092300,3564970,2285,2285,2285,2285,0
|
|
20240906,092200,3564970,2285,2285,2285,2285,0
|
|
20240906,092100,3564970,2285,2280,2285,2280,350
|
|
20240906,092000,2766920,2285,2285,2285,2285,504
|
|
20240906,091900,1615280,2290,2290,2290,2290,0
|
|
20240906,091800,1615280,2290,2290,2290,2290,0
|
|
20240906,091700,1615280,2290,2290,2290,2290,201
|
|
20240906,091600,1154990,2300,2300,2300,2300,0
|
|
20240906,091500,1154990,2300,2300,2300,2300,0
|
|
20240906,091400,1154990,2300,2300,2300,2300,0
|
|
20240906,091300,1154990,2300,2300,2300,2300,0
|
|
20240906,091200,1154990,2300,2300,2300,2300,0
|
|
20240906,091100,1154990,2300,2300,2300,2300,0
|
|
20240906,091000,1154990,2300,2300,2300,2300,182
|
|
20240906,090900,736390,2310,2310,2310,2310,2
|
|
20240906,090800,731770,2310,2310,2310,2310,0
|
|
20240906,090700,731770,2310,2310,2310,2310,0
|
|
20240906,090600,731770,2310,2310,2310,2310,7
|
|
20240906,090500,715600,2305,2305,2305,2305,64
|
|
20240906,090400,568080,2310,2310,2310,2310,0
|
|
20240906,090300,568080,2310,2310,2310,2310,1
|
|
20240906,090200,565770,2300,2300,2300,2300,0
|
|
20240906,090100,565770,2300,2300,2300,2300,0
|
|
20240906,090000,565770,2300,2300,2300,2300,243
|