612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190900,476729630,2140,2140,2140,2140,7597
|
|
20240902,190800,476729630,2140,2140,2140,2140,0
|
|
20240902,190700,476729630,2140,2140,2140,2140,0
|
|
20240902,190600,476729630,2140,2140,2140,2140,0
|
|
20240902,190500,476729630,2140,2140,2140,2140,0
|
|
20240902,190400,476729630,2140,2140,2140,2140,0
|
|
20240902,190300,476729630,2140,2140,2140,2140,0
|
|
20240902,190200,476729630,2140,2140,2140,2140,0
|
|
20240902,190100,476729630,2140,2140,2140,2140,0
|
|
20240902,190000,476729630,2140,2140,2140,2140,0
|
|
20240902,185900,476729630,2140,2140,2140,2140,0
|
|
20240902,185800,476729630,2140,2140,2140,2140,0
|
|
20240902,185700,476729630,2140,2140,2140,2140,0
|
|
20240902,185600,476729630,2140,2140,2140,2140,0
|
|
20240902,185500,476729630,2140,2140,2140,2140,0
|
|
20240902,185400,476729630,2140,2140,2140,2140,0
|
|
20240902,185300,476729630,2140,2140,2140,2140,0
|
|
20240902,185200,476729630,2140,2140,2140,2140,0
|
|
20240902,185100,476729630,2140,2140,2140,2140,0
|
|
20240902,185000,476729630,2140,2140,2140,2140,0
|
|
20240902,184900,476729630,2140,2140,2140,2140,0
|
|
20240902,184800,476729630,2140,2140,2140,2140,0
|
|
20240902,184700,476729630,2140,2140,2140,2140,0
|
|
20240902,184600,476729630,2140,2140,2140,2140,0
|
|
20240902,184500,476729630,2140,2140,2140,2140,0
|
|
20240902,184400,476729630,2140,2140,2140,2140,0
|
|
20240902,184300,476729630,2140,2140,2140,2140,0
|
|
20240902,184200,476729630,2140,2140,2140,2140,0
|
|
20240902,184100,476729630,2140,2140,2140,2140,0
|
|
20240902,184000,476729630,2140,2140,2140,2140,0
|
|
20240902,183900,476729630,2140,2140,2140,2140,7597
|
|
20240902,183800,476729630,2140,2140,2140,2140,0
|
|
20240902,183700,476729630,2140,2140,2140,2140,0
|
|
20240902,183600,476729630,2140,2140,2140,2140,0
|
|
20240902,183500,476729630,2140,2140,2140,2140,0
|
|
20240902,183400,476729630,2140,2140,2140,2140,0
|
|
20240902,183300,476729630,2140,2140,2140,2140,0
|
|
20240902,183200,476729630,2140,2140,2140,2140,0
|
|
20240902,183100,476729630,2140,2140,2140,2140,0
|
|
20240902,183000,476729630,2140,2140,2140,2140,0
|
|
20240902,182900,476729630,2140,2140,2140,2140,0
|
|
20240902,182800,476729630,2140,2140,2140,2140,0
|
|
20240902,182700,476729630,2140,2140,2140,2140,0
|
|
20240902,182600,476729630,2140,2140,2140,2140,0
|
|
20240902,182500,476729630,2140,2140,2140,2140,0
|
|
20240902,182400,476729630,2140,2140,2140,2140,0
|
|
20240902,182300,476729630,2140,2140,2140,2140,0
|
|
20240902,182200,476729630,2140,2140,2140,2140,0
|
|
20240902,182100,476729630,2140,2140,2140,2140,0
|
|
20240902,182000,476729630,2140,2140,2140,2140,0
|
|
20240902,181900,476729630,2140,2140,2140,2140,0
|
|
20240902,181800,476729630,2140,2140,2140,2140,0
|
|
20240902,181700,476729630,2140,2140,2140,2140,0
|
|
20240902,181600,476729630,2140,2140,2140,2140,0
|
|
20240902,181500,476729630,2140,2140,2140,2140,0
|
|
20240902,181400,476729630,2140,2140,2140,2140,0
|
|
20240902,181300,476729630,2140,2140,2140,2140,0
|
|
20240902,181200,476729630,2140,2140,2140,2140,0
|
|
20240902,181100,476729630,2140,2140,2140,2140,0
|
|
20240902,181000,476729630,2140,2140,2140,2140,0
|
|
20240902,180900,476729630,2140,2140,2140,2140,7597
|
|
20240902,180800,476729630,2140,2140,2140,2140,0
|
|
20240902,180700,476729630,2140,2140,2140,2140,0
|
|
20240902,180600,476729630,2140,2140,2140,2140,0
|
|
20240902,180500,476729630,2140,2140,2140,2140,0
|
|
20240902,180400,476729630,2140,2140,2140,2140,0
|
|
20240902,180300,476729630,2140,2140,2140,2140,0
|
|
20240902,180200,476729630,2140,2140,2140,2140,0
|
|
20240902,180100,476729630,2140,2140,2140,2140,0
|
|
20240902,180000,476729630,2140,2140,2140,2140,0
|
|
20240902,175900,476729630,2140,2140,2140,2140,0
|
|
20240902,175800,476729630,2140,2140,2140,2140,0
|
|
20240902,175700,476729630,2140,2140,2140,2140,0
|
|
20240902,175600,476729630,2140,2140,2140,2140,0
|
|
20240902,175500,476729630,2140,2140,2140,2140,0
|
|
20240902,175400,476729630,2140,2140,2140,2140,0
|
|
20240902,175300,476729630,2140,2140,2140,2140,0
|
|
20240902,175200,476729630,2140,2140,2140,2140,0
|
|
20240902,175100,476729630,2140,2140,2140,2140,0
|
|
20240902,175000,476729630,2140,2140,2140,2140,0
|
|
20240902,174900,476729630,2140,2140,2140,2140,0
|
|
20240902,174800,476729630,2140,2140,2140,2140,0
|
|
20240902,174700,476729630,2140,2140,2140,2140,0
|
|
20240902,174600,476729630,2140,2140,2140,2140,0
|
|
20240902,174500,476729630,2140,2140,2140,2140,0
|
|
20240902,174400,476729630,2140,2140,2140,2140,0
|
|
20240902,174300,476729630,2140,2140,2140,2140,0
|
|
20240902,174200,476729630,2140,2140,2140,2140,0
|
|
20240902,174100,476729630,2140,2140,2140,2140,0
|
|
20240902,174000,476729630,2140,2140,2140,2140,0
|
|
20240902,173900,476729630,2140,2140,2140,2140,7597
|
|
20240902,173800,476729630,2140,2140,2140,2140,0
|
|
20240902,173700,476729630,2140,2140,2140,2140,0
|
|
20240902,173600,476729630,2140,2140,2140,2140,0
|
|
20240902,173500,476729630,2140,2140,2140,2140,0
|
|
20240902,173400,476729630,2140,2140,2140,2140,0
|
|
20240902,173300,476729630,2140,2140,2140,2140,0
|
|
20240902,173200,476729630,2140,2140,2140,2140,0
|
|
20240902,173100,476729630,2140,2140,2140,2140,0
|
|
20240902,173000,476729630,2140,2140,2140,2140,0
|
|
20240902,172900,476729630,2140,2140,2140,2140,0
|
|
20240902,172800,476729630,2140,2140,2140,2140,0
|
|
20240902,172700,476729630,2140,2140,2140,2140,0
|
|
20240902,172600,476729630,2140,2140,2140,2140,0
|
|
20240902,172500,476729630,2140,2140,2140,2140,0
|
|
20240902,172400,476729630,2140,2140,2140,2140,0
|
|
20240902,172300,476729630,2140,2140,2140,2140,0
|
|
20240902,172200,476729630,2140,2140,2140,2140,0
|
|
20240902,172100,476729630,2140,2140,2140,2140,0
|
|
20240902,172000,476729630,2140,2140,2140,2140,0
|
|
20240902,171900,476729630,2140,2140,2140,2140,0
|
|
20240902,171800,476729630,2140,2140,2140,2140,0
|
|
20240902,171700,476729630,2140,2140,2140,2140,0
|
|
20240902,171600,476729630,2140,2140,2140,2140,0
|
|
20240902,171500,476729630,2140,2140,2140,2140,0
|
|
20240902,171400,476729630,2140,2140,2140,2140,0
|
|
20240902,171300,476729630,2140,2140,2140,2140,0
|
|
20240902,171200,476729630,2140,2140,2140,2140,0
|
|
20240902,171100,476729630,2140,2140,2140,2140,0
|
|
20240902,171000,476729630,2140,2140,2140,2140,0
|
|
20240902,170900,476729630,2140,2140,2140,2140,7597
|
|
20240902,170800,476729630,2140,2140,2140,2140,0
|
|
20240902,170700,476729630,2140,2140,2140,2140,0
|
|
20240902,170600,476729630,2140,2140,2140,2140,0
|
|
20240902,170500,476729630,2140,2140,2140,2140,0
|
|
20240902,170400,476729630,2140,2140,2140,2140,0
|
|
20240902,170300,476729630,2140,2140,2140,2140,0
|
|
20240902,170200,476729630,2140,2140,2140,2140,0
|
|
20240902,170100,476729630,2140,2140,2140,2140,0
|
|
20240902,170000,476729630,2140,2140,2140,2140,0
|
|
20240902,165900,476729630,2140,2140,2140,2140,0
|
|
20240902,165800,476729630,2140,2140,2140,2140,0
|
|
20240902,165700,476729630,2140,2140,2140,2140,0
|
|
20240902,165600,476729630,2140,2140,2140,2140,0
|
|
20240902,165500,476729630,2140,2140,2140,2140,0
|
|
20240902,165400,476729630,2140,2140,2140,2140,0
|
|
20240902,165300,476729630,2140,2140,2140,2140,0
|
|
20240902,165200,476729630,2140,2140,2140,2140,0
|
|
20240902,165100,476729630,2140,2140,2140,2140,0
|
|
20240902,165000,476729630,2140,2140,2140,2140,0
|
|
20240902,164900,476729630,2140,2140,2140,2140,0
|
|
20240902,164800,476729630,2140,2140,2140,2140,0
|
|
20240902,164700,476729630,2140,2140,2140,2140,0
|
|
20240902,164600,476729630,2140,2140,2140,2140,0
|
|
20240902,164500,476729630,2140,2140,2140,2140,0
|
|
20240902,164400,476729630,2140,2140,2140,2140,0
|
|
20240902,164300,476729630,2140,2140,2140,2140,0
|
|
20240902,164200,476729630,2140,2140,2140,2140,0
|
|
20240902,164100,476729630,2140,2140,2140,2140,0
|
|
20240902,164000,476729630,2140,2140,2140,2140,0
|
|
20240902,163900,476729630,2140,2140,2140,2140,7597
|
|
20240902,163800,476729630,2140,2140,2140,2140,0
|
|
20240902,163700,476729630,2140,2140,2140,2140,0
|
|
20240902,163600,476729630,2140,2140,2140,2140,0
|
|
20240902,163500,476729630,2140,2140,2140,2140,0
|
|
20240902,163400,476729630,2140,2140,2140,2140,0
|
|
20240902,163300,476729630,2140,2140,2140,2140,0
|
|
20240902,163200,476729630,2140,2140,2140,2140,0
|
|
20240902,163100,476729630,2140,2140,2140,2140,0
|
|
20240902,163000,476729630,2140,2140,2140,2140,0
|
|
20240902,162900,476729630,2140,2140,2140,2140,0
|
|
20240902,162800,476729630,2140,2140,2140,2140,0
|
|
20240902,162700,476729630,2140,2140,2140,2140,0
|
|
20240902,162600,476729630,2140,2140,2140,2140,0
|
|
20240902,162500,476729630,2140,2140,2140,2140,0
|
|
20240902,162400,476729630,2140,2140,2140,2140,0
|
|
20240902,162300,476729630,2140,2140,2140,2140,0
|
|
20240902,162200,476729630,2140,2140,2140,2140,0
|
|
20240902,162100,476729630,2140,2140,2140,2140,0
|
|
20240902,162000,476729630,2140,2140,2140,2140,0
|
|
20240902,161900,476729630,2140,2140,2140,2140,0
|
|
20240902,161800,476729630,2140,2140,2140,2140,0
|
|
20240902,161700,476729630,2140,2140,2140,2140,0
|
|
20240902,161600,476729630,2140,2140,2140,2140,0
|
|
20240902,161500,476729630,2140,2140,2140,2140,0
|
|
20240902,161400,476729630,2140,2140,2140,2140,0
|
|
20240902,161300,476729630,2140,2140,2140,2140,0
|
|
20240902,161200,476729630,2140,2140,2140,2140,0
|
|
20240902,161100,476729630,2140,2140,2140,2140,0
|
|
20240902,161000,476729630,2140,2140,2140,2140,0
|
|
20240902,160900,476729630,2140,2140,2140,2140,7597
|
|
20240902,160800,476729630,2140,2140,2140,2140,0
|
|
20240902,160700,476729630,2140,2140,2140,2140,0
|
|
20240902,160600,476729630,2140,2140,2140,2140,0
|
|
20240902,160500,476729630,2140,2140,2140,2140,0
|
|
20240902,160400,476729630,2140,2140,2140,2140,0
|
|
20240902,160300,476729630,2140,2140,2140,2140,0
|
|
20240902,160200,476729630,2140,2140,2140,2140,0
|
|
20240902,160100,476729630,2140,2140,2140,2140,0
|
|
20240902,160000,476729630,2140,2140,2140,2140,0
|
|
20240902,155900,476729630,2140,2140,2140,2140,0
|
|
20240902,155800,476729630,2140,2140,2140,2140,0
|
|
20240902,155700,476729630,2140,2140,2140,2140,0
|
|
20240902,155600,476729630,2140,2140,2140,2140,0
|
|
20240902,155500,476729630,2140,2140,2140,2140,0
|
|
20240902,155400,476729630,2140,2140,2140,2140,0
|
|
20240902,155300,476729630,2140,2140,2140,2140,0
|
|
20240902,155200,476729630,2140,2140,2140,2140,0
|
|
20240902,155100,476729630,2140,2140,2140,2140,0
|
|
20240902,155000,476729630,2140,2140,2140,2140,0
|
|
20240902,154900,476729630,2140,2140,2140,2140,0
|
|
20240902,154800,476729630,2140,2140,2140,2140,0
|
|
20240902,154700,476729630,2140,2140,2140,2140,0
|
|
20240902,154600,476729630,2140,2140,2140,2140,0
|
|
20240902,154500,476729630,2140,2140,2140,2140,0
|
|
20240902,154400,476729630,2140,2140,2140,2140,0
|
|
20240902,154300,476729630,2140,2140,2140,2140,0
|
|
20240902,154200,476729630,2140,2140,2140,2140,0
|
|
20240902,154100,476729630,2140,2140,2140,2140,0
|
|
20240902,154000,476729630,2140,2140,2140,2140,0
|
|
20240902,153900,476729630,2140,2140,2140,2140,7597
|
|
20240902,153800,476729630,2140,2140,2140,2140,0
|
|
20240902,153700,476729630,2140,2140,2140,2140,0
|
|
20240902,153600,476729630,2140,2140,2140,2140,0
|
|
20240902,153500,476729630,2140,2140,2140,2140,0
|
|
20240902,153400,476729630,2140,2140,2140,2140,0
|
|
20240902,153300,476729630,2140,2140,2140,2140,0
|
|
20240902,153200,476729630,2140,2140,2140,2140,0
|
|
20240902,153100,476729630,2140,2140,2140,2140,0
|
|
20240902,153000,476729630,2140,2140,2140,2140,7597
|
|
20240902,152900,460472050,2140,2140,2140,2140,0
|
|
20240902,152800,460472050,2140,2140,2140,2140,0
|
|
20240902,152700,460472050,2140,2140,2140,2140,0
|
|
20240902,152600,460472050,2140,2140,2140,2140,0
|
|
20240902,152500,460472050,2140,2140,2140,2140,0
|
|
20240902,152400,460472050,2140,2140,2140,2140,0
|
|
20240902,152300,460472050,2140,2140,2140,2140,0
|
|
20240902,152200,460472050,2140,2140,2140,2140,0
|
|
20240902,152100,460472050,2140,2140,2140,2140,0
|
|
20240902,152000,460472050,2140,2140,2140,2140,0
|
|
20240902,151900,460472050,2140,2135,2140,2135,532
|
|
20240902,151800,459334420,2135,2125,2135,2125,2897
|
|
20240902,151700,453164145,2120,2125,2125,2120,1158
|
|
20240902,151600,450709180,2115,2115,2115,2115,69
|
|
20240902,151500,450563245,2125,2120,2125,2115,1266
|
|
20240902,151400,447874365,2120,2120,2130,2120,505
|
|
20240902,151300,446801265,2125,2120,2125,2120,10
|
|
20240902,151200,446780040,2120,2120,2120,2120,5
|
|
20240902,151100,446769440,2135,2125,2135,2125,27
|
|
20240902,151000,446711965,2125,2125,2125,2125,3
|
|
20240902,150900,446705590,2135,2135,2135,2135,14
|
|
20240902,150800,446675700,2135,2125,2135,2125,700
|
|
20240902,150700,445183810,2125,2120,2125,2120,1020
|
|
20240902,150600,443016335,2125,2125,2125,2125,0
|
|
20240902,150500,443016335,2125,2125,2125,2125,700
|
|
20240902,150400,441528835,2120,2125,2125,2120,505
|
|
20240902,150300,440455735,2115,2125,2130,2115,420
|
|
20240902,150200,439563245,2125,2115,2125,2115,2105
|
|
20240902,150100,435105020,2110,2110,2110,2110,0
|
|
20240902,150000,435105020,2110,2110,2110,2110,200
|
|
20240902,145900,434683020,2120,2110,2120,2105,1007
|
|
20240902,145800,432554170,2110,2110,2110,2110,2555
|
|
20240902,145700,427163120,2110,2110,2110,2110,1
|
|
20240902,145600,427161010,2120,2120,2120,2120,0
|
|
20240902,145500,427161010,2120,2120,2120,2120,1000
|
|
20240902,145400,425041010,2120,2115,2120,2110,3162
|
|
20240902,145300,418352570,2120,2120,2120,2120,2
|
|
20240902,145200,418348330,2120,2120,2120,2120,0
|
|
20240902,145100,418348330,2120,2115,2120,2110,3599
|
|
20240902,145000,410742700,2115,2115,2115,2115,0
|
|
20240902,144900,410742700,2115,2115,2115,2115,5698
|
|
20240902,144800,398691430,2115,2130,2130,2115,503
|
|
20240902,144700,397625105,2130,2130,2130,2130,0
|
|
20240902,144600,397625105,2130,2130,2130,2130,0
|
|
20240902,144500,397625105,2130,2130,2130,2130,0
|
|
20240902,144400,397625105,2130,2130,2130,2130,0
|
|
20240902,144300,397625105,2130,2130,2130,2130,0
|
|
20240902,144200,397625105,2130,2130,2130,2130,291
|
|
20240902,144100,397005275,2130,2120,2130,2120,502
|
|
20240902,144000,395941025,2130,2125,2130,2125,2
|
|
20240902,143900,395936770,2115,2115,2115,2115,0
|
|
20240902,143800,395936770,2115,2115,2115,2115,0
|
|
20240902,143700,395936770,2115,2115,2115,2115,40
|
|
20240902,143600,395852170,2125,2125,2125,2125,0
|
|
20240902,143500,395852170,2125,2125,2125,2125,6
|
|
20240902,143400,395839420,2125,2125,2125,2125,0
|
|
20240902,143300,395839420,2125,2125,2125,2125,0
|
|
20240902,143200,395839420,2125,2125,2125,2125,0
|
|
20240902,143100,395839420,2125,2125,2125,2125,0
|
|
20240902,143000,395839420,2125,2125,2125,2125,0
|
|
20240902,142900,395839420,2125,2120,2125,2120,7924
|
|
20240902,142800,379040295,2115,2115,2115,2115,0
|
|
20240902,142700,379040295,2115,2115,2115,2115,0
|
|
20240902,142600,379040295,2115,2115,2115,2115,253
|
|
20240902,142500,378505200,2120,2130,2130,2120,12192
|
|
20240902,142400,352658140,2120,2120,2120,2120,0
|
|
20240902,142300,352658140,2120,2120,2120,2120,0
|
|
20240902,142200,352658140,2120,2120,2120,2120,0
|
|
20240902,142100,352658140,2120,2120,2120,2120,64
|
|
20240902,142000,352522460,2125,2125,2125,2125,0
|
|
20240902,141900,352522460,2125,2125,2125,2125,0
|
|
20240902,141800,352522460,2125,2125,2125,2125,0
|
|
20240902,141700,352522460,2125,2125,2125,2125,0
|
|
20240902,141600,352522460,2125,2125,2125,2125,2
|
|
20240902,141500,352518210,2120,2120,2125,2120,356
|
|
20240902,141400,351763240,2120,2125,2125,2120,79
|
|
20240902,141300,351595700,2125,2125,2125,2125,11
|
|
20240902,141200,351572325,2120,2120,2120,2120,0
|
|
20240902,141100,351572325,2120,2120,2120,2120,0
|
|
20240902,141000,351572325,2120,2120,2120,2120,0
|
|
20240902,140900,351572325,2120,2120,2120,2120,350
|
|
20240902,140800,350830325,2125,2125,2125,2125,47
|
|
20240902,140700,350730450,2130,2130,2130,2130,4725
|
|
20240902,140600,340666200,2130,2130,2130,2130,0
|
|
20240902,140500,340666200,2130,2130,2130,2130,0
|
|
20240902,140400,340666200,2130,2130,2130,2130,0
|
|
20240902,140300,340666200,2130,2130,2130,2130,0
|
|
20240902,140200,340666200,2130,2130,2130,2130,6
|
|
20240902,140100,340653420,2135,2135,2135,2135,0
|
|
20240902,140000,340653420,2135,2135,2135,2135,0
|
|
20240902,135900,340653420,2135,2135,2135,2135,0
|
|
20240902,135800,340653420,2135,2135,2135,2135,1
|
|
20240902,135700,340651285,2135,2135,2135,2135,0
|
|
20240902,135600,340651285,2135,2135,2135,2135,0
|
|
20240902,135500,340651285,2135,2135,2135,2135,0
|
|
20240902,135400,340651285,2135,2135,2135,2135,0
|
|
20240902,135300,340651285,2135,2135,2135,2135,0
|
|
20240902,135200,340651285,2135,2135,2135,2130,4050
|
|
20240902,135100,332005285,2140,2140,2140,2140,0
|
|
20240902,135000,332005285,2140,2140,2140,2140,0
|
|
20240902,134900,332005285,2140,2140,2140,2140,0
|
|
20240902,134800,332005285,2140,2140,2140,2140,0
|
|
20240902,134700,332005285,2140,2140,2140,2140,2
|
|
20240902,134600,332001005,2140,2140,2140,2140,0
|
|
20240902,134500,332001005,2140,2140,2140,2140,0
|
|
20240902,134400,332001005,2140,2140,2140,2140,0
|
|
20240902,134300,332001005,2140,2140,2140,2140,0
|
|
20240902,134200,332001005,2140,2140,2140,2140,0
|
|
20240902,134100,332001005,2140,2130,2140,2130,20
|
|
20240902,134000,331958375,2140,2140,2140,2140,0
|
|
20240902,133900,331958375,2140,2140,2140,2140,0
|
|
20240902,133800,331958375,2140,2135,2140,2135,1156
|
|
20240902,133700,329490225,2135,2130,2135,2130,2
|
|
20240902,133600,329485960,2135,2135,2135,2130,428
|
|
20240902,133500,328574280,2130,2130,2130,2130,360
|
|
20240902,133400,327807480,2130,2130,2130,2130,1000
|
|
20240902,133300,325677480,2125,2125,2125,2125,1107
|
|
20240902,133200,323325105,2125,2125,2125,2125,0
|
|
20240902,133100,323325105,2125,2125,2125,2125,0
|
|
20240902,133000,323325105,2125,2125,2125,2125,0
|
|
20240902,132900,323325105,2125,2120,2125,2120,2427
|
|
20240902,132800,318179850,2120,2120,2120,2120,509
|
|
20240902,132700,317100770,2120,2120,2120,2120,0
|
|
20240902,132600,317100770,2120,2120,2120,2120,0
|
|
20240902,132500,317100770,2120,2120,2120,2120,348
|
|
20240902,132400,316363010,2115,2115,2115,2115,5
|
|
20240902,132300,316352435,2120,2120,2120,2120,11
|
|
20240902,132200,316329115,2120,2120,2120,2120,0
|
|
20240902,132100,316329115,2120,2125,2125,2120,201
|
|
20240902,132000,315902990,2125,2125,2125,2125,0
|
|
20240902,131900,315902990,2125,2125,2125,2125,0
|
|
20240902,131800,315902990,2125,2125,2125,2125,0
|
|
20240902,131700,315902990,2125,2125,2125,2125,3
|
|
20240902,131600,315896615,2115,2115,2115,2115,0
|
|
20240902,131500,315896615,2115,2115,2115,2115,50
|
|
20240902,131400,315790865,2125,2125,2125,2125,0
|
|
20240902,131300,315790865,2125,2125,2125,2125,29
|
|
20240902,131200,315729240,2115,2115,2115,2115,0
|
|
20240902,131100,315729240,2115,2115,2115,2115,62
|
|
20240902,131000,315598110,2120,2120,2120,2120,0
|
|
20240902,130900,315598110,2120,2120,2120,2120,1
|
|
20240902,130800,315595990,2120,2120,2120,2120,200
|
|
20240902,130700,315171990,2125,2120,2125,2120,139
|
|
20240902,130600,314877305,2120,2120,2120,2120,62
|
|
20240902,130500,314745865,2130,2130,2130,2130,0
|
|
20240902,130400,314745865,2130,2130,2130,2130,0
|
|
20240902,130300,314745865,2130,2130,2130,2130,2
|
|
20240902,130200,314741605,2110,2125,2130,2110,1107
|
|
20240902,130100,312389240,2125,2125,2125,2125,0
|
|
20240902,130000,312389240,2125,2125,2125,2125,0
|
|
20240902,125900,312389240,2125,2125,2125,2125,0
|
|
20240902,125800,312389240,2125,2125,2125,2125,1
|
|
20240902,125700,312387115,2125,2125,2125,2125,0
|
|
20240902,125600,312387115,2125,2125,2125,2125,0
|
|
20240902,125500,312387115,2125,2125,2125,2125,0
|
|
20240902,125400,312387115,2125,2125,2125,2125,1
|
|
20240902,125300,312384990,2105,2110,2110,2105,587
|
|
20240902,125200,311146855,2110,2110,2110,2110,5913
|
|
20240902,125100,298670425,2110,2110,2110,2110,0
|
|
20240902,125000,298670425,2110,2110,2110,2110,0
|
|
20240902,124900,298670425,2110,2110,2110,2110,0
|
|
20240902,124800,298670425,2110,2110,2110,2110,0
|
|
20240902,124700,298670425,2110,2115,2115,2110,8999
|
|
20240902,124600,279682240,2125,2110,2125,2110,529
|
|
20240902,124500,278565980,2115,2115,2115,2115,0
|
|
20240902,124400,278565980,2115,2115,2115,2115,998
|
|
20240902,124300,276455210,2115,2120,2120,2115,11953
|
|
20240902,124200,251161840,2125,2125,2125,2125,199
|
|
20240902,124100,250738965,2125,2125,2125,2125,19
|
|
20240902,124000,250698590,2130,2130,2130,2130,0
|
|
20240902,123900,250698590,2130,2130,2130,2130,0
|
|
20240902,123800,250698590,2130,2130,2130,2130,7
|
|
20240902,123700,250683680,2130,2130,2130,2130,1
|
|
20240902,123600,250681550,2130,2130,2130,2130,24
|
|
20240902,123500,250630430,2120,2120,2120,2120,0
|
|
20240902,123400,250630430,2120,2120,2120,2120,0
|
|
20240902,123300,250630430,2120,2120,2120,2120,112
|
|
20240902,123200,250392990,2125,2125,2125,2125,51
|
|
20240902,123100,250284615,2130,2130,2130,2130,0
|
|
20240902,123000,250284615,2130,2130,2130,2130,0
|
|
20240902,122900,250284615,2130,2130,2130,2130,6
|
|
20240902,122800,250271835,2125,2125,2125,2125,0
|
|
20240902,122700,250271835,2125,2125,2125,2125,0
|
|
20240902,122600,250271835,2125,2125,2125,2125,0
|
|
20240902,122500,250271835,2125,2125,2125,2125,0
|
|
20240902,122400,250271835,2125,2125,2125,2125,0
|
|
20240902,122300,250271835,2125,2125,2125,2125,0
|
|
20240902,122200,250271835,2125,2130,2130,2125,2217
|
|
20240902,122100,245555710,2130,2130,2130,2130,0
|
|
20240902,122000,245555710,2130,2130,2130,2130,0
|
|
20240902,121900,245555710,2130,2130,2130,2130,0
|
|
20240902,121800,245555710,2130,2130,2130,2130,0
|
|
20240902,121700,245555710,2130,2130,2130,2130,8
|
|
20240902,121600,245538670,2125,2125,2125,2125,45
|
|
20240902,121500,245443045,2125,2125,2125,2125,0
|
|
20240902,121400,245443045,2125,2125,2125,2125,100
|
|
20240902,121300,245230545,2125,2125,2125,2125,106
|
|
20240902,121200,245005295,2125,2125,2125,2125,100
|
|
20240902,121100,244792795,2125,2125,2125,2125,0
|
|
20240902,121000,244792795,2125,2125,2125,2125,0
|
|
20240902,120900,244792795,2125,2125,2125,2125,0
|
|
20240902,120800,244792795,2125,2125,2125,2125,147
|
|
20240902,120700,244480420,2130,2130,2130,2130,0
|
|
20240902,120600,244480420,2130,2130,2130,2130,0
|
|
20240902,120500,244480420,2130,2130,2130,2130,36
|
|
20240902,120400,244403740,2120,2120,2120,2120,0
|
|
20240902,120300,244403740,2120,2120,2120,2120,0
|
|
20240902,120200,244403740,2120,2120,2120,2120,0
|
|
20240902,120100,244403740,2120,2120,2120,2120,0
|
|
20240902,120000,244403740,2120,2120,2120,2120,0
|
|
20240902,115900,244403740,2120,2120,2120,2120,0
|
|
20240902,115800,244403740,2120,2120,2120,2120,0
|
|
20240902,115700,244403740,2120,2120,2120,2120,8
|
|
20240902,115600,244386780,2130,2120,2130,2120,5
|
|
20240902,115500,244376160,2130,2130,2130,2130,0
|
|
20240902,115400,244376160,2130,2130,2130,2130,1
|
|
20240902,115300,244374030,2125,2125,2125,2125,0
|
|
20240902,115200,244374030,2125,2125,2125,2125,0
|
|
20240902,115100,244374030,2125,2125,2125,2125,100
|
|
20240902,115000,244161530,2125,2125,2125,2125,0
|
|
20240902,114900,244161530,2125,2125,2125,2125,25
|
|
20240902,114800,244108405,2125,2125,2125,2125,0
|
|
20240902,114700,244108405,2125,2125,2125,2125,30
|
|
20240902,114600,244044655,2125,2125,2125,2125,0
|
|
20240902,114500,244044655,2125,2125,2125,2125,0
|
|
20240902,114400,244044655,2125,2120,2125,2120,660
|
|
20240902,114300,242642935,2125,2125,2125,2125,0
|
|
20240902,114200,242642935,2125,2125,2125,2125,0
|
|
20240902,114100,242642935,2125,2125,2125,2125,0
|
|
20240902,114000,242642935,2125,2125,2125,2125,0
|
|
20240902,113900,242642935,2125,2125,2125,2125,0
|
|
20240902,113800,242642935,2125,2125,2125,2125,0
|
|
20240902,113700,242642935,2125,2125,2125,2125,500
|
|
20240902,113600,241580435,2120,2120,2120,2120,0
|
|
20240902,113500,241580435,2120,2120,2120,2120,0
|
|
20240902,113400,241580435,2120,2120,2120,2120,0
|
|
20240902,113300,241580435,2120,2120,2120,2120,3
|
|
20240902,113200,241574075,2120,2120,2120,2120,0
|
|
20240902,113100,241574075,2120,2120,2120,2120,0
|
|
20240902,113000,241574075,2120,2120,2120,2120,8
|
|
20240902,112900,241557115,2120,2120,2120,2120,100
|
|
20240902,112800,241345115,2120,2120,2120,2120,500
|
|
20240902,112700,240285115,2120,2120,2120,2120,93
|
|
20240902,112600,240087955,2120,2120,2120,2120,0
|
|
20240902,112500,240087955,2120,2120,2120,2120,9
|
|
20240902,112400,240068875,2130,2130,2130,2130,0
|
|
20240902,112300,240068875,2130,2130,2130,2130,0
|
|
20240902,112200,240068875,2130,2130,2130,2130,0
|
|
20240902,112100,240068875,2130,2130,2130,2130,0
|
|
20240902,112000,240068875,2130,2125,2130,2125,2010
|
|
20240902,111900,235794920,2125,2120,2125,2120,2776
|
|
20240902,111800,229904800,2120,2120,2120,2120,0
|
|
20240902,111700,229904800,2120,2120,2120,2120,0
|
|
20240902,111600,229904800,2120,2125,2125,2120,4
|
|
20240902,111500,229896315,2120,2120,2120,2120,0
|
|
20240902,111400,229896315,2120,2120,2120,2120,500
|
|
20240902,111300,228836315,2120,2120,2120,2120,0
|
|
20240902,111200,228836315,2120,2120,2120,2120,30
|
|
20240902,111100,228772715,2120,2120,2120,2120,603
|
|
20240902,111000,227494355,2120,2120,2120,2120,500
|
|
20240902,110900,226434355,2120,2120,2120,2120,0
|
|
20240902,110800,226434355,2120,2120,2120,2120,0
|
|
20240902,110700,226434355,2120,2120,2120,2120,0
|
|
20240902,110600,226434355,2120,2120,2120,2120,108
|
|
20240902,110500,226205395,2115,2115,2115,2115,0
|
|
20240902,110400,226205395,2115,2115,2115,2115,150
|
|
20240902,110300,225888145,2120,2120,2120,2120,2963
|
|
20240902,110200,219606585,2125,2125,2125,2125,0
|
|
20240902,110100,219606585,2125,2125,2125,2125,6611
|
|
20240902,110000,205558210,2120,2120,2120,2120,703
|
|
20240902,105900,204067850,2120,2125,2125,2120,1678
|
|
20240902,105800,200505530,2135,2135,2135,2135,2
|
|
20240902,105700,200501260,2135,2135,2135,2135,7
|
|
20240902,105600,200486315,2135,2135,2135,2135,1
|
|
20240902,105500,200484180,2125,2125,2125,2125,1
|
|
20240902,105400,200482055,2135,2135,2135,2135,0
|
|
20240902,105300,200482055,2135,2135,2135,2135,0
|
|
20240902,105200,200482055,2135,2135,2135,2135,0
|
|
20240902,105100,200482055,2135,2135,2135,2135,0
|
|
20240902,105000,200482055,2135,2135,2135,2135,21
|
|
20240902,104900,200437220,2125,2125,2125,2125,480
|
|
20240902,104800,199417220,2135,2135,2135,2135,202
|
|
20240902,104700,198985950,2140,2140,2140,2140,0
|
|
20240902,104600,198985950,2140,2140,2140,2140,0
|
|
20240902,104500,198985950,2140,2140,2140,2140,0
|
|
20240902,104400,198985950,2140,2140,2140,2140,0
|
|
20240902,104300,198985950,2140,2140,2140,2140,0
|
|
20240902,104200,198985950,2140,2140,2140,2140,0
|
|
20240902,104100,198985950,2140,2140,2140,2140,0
|
|
20240902,104000,198985950,2140,2140,2140,2140,1
|
|
20240902,103900,198983810,2130,2130,2130,2130,663
|
|
20240902,103800,197571620,2130,2130,2130,2130,12797
|
|
20240902,103700,170314010,2120,2130,2130,2120,559
|
|
20240902,103600,169128430,2130,2130,2130,2130,0
|
|
20240902,103500,169128430,2130,2130,2130,2130,6731
|
|
20240902,103400,154791400,2130,2130,2130,2130,0
|
|
20240902,103300,154791400,2130,2130,2130,2130,2999
|
|
20240902,103200,148403530,2130,2130,2130,2130,0
|
|
20240902,103100,148403530,2130,2130,2130,2130,0
|
|
20240902,103000,148403530,2130,2130,2130,2130,166
|
|
20240902,102900,148049950,2135,2135,2135,2135,0
|
|
20240902,102800,148049950,2135,2135,2135,2135,0
|
|
20240902,102700,148049950,2135,2135,2135,2135,0
|
|
20240902,102600,148049950,2135,2135,2135,2135,6
|
|
20240902,102500,148037140,2140,2140,2140,2140,0
|
|
20240902,102400,148037140,2140,2140,2140,2140,100
|
|
20240902,102300,147823140,2140,2140,2140,2140,31
|
|
20240902,102200,147756800,2135,2130,2135,2130,3385
|
|
20240902,102100,140544410,2125,2135,2135,2125,5900
|
|
20240902,102000,127982460,2135,2135,2135,2135,61
|
|
20240902,101900,127852225,2130,2130,2130,2130,0
|
|
20240902,101800,127852225,2130,2130,2130,2130,0
|
|
20240902,101700,127852225,2130,2130,2130,2130,0
|
|
20240902,101600,127852225,2130,2135,2135,2130,5597
|
|
20240902,101500,115912105,2140,2140,2140,2140,0
|
|
20240902,101400,115912105,2140,2140,2140,2140,0
|
|
20240902,101300,115912105,2140,2140,2140,2140,0
|
|
20240902,101200,115912105,2140,2140,2140,2140,0
|
|
20240902,101100,115912105,2140,2140,2140,2140,600
|
|
20240902,101000,114628105,2140,2140,2140,2140,28
|
|
20240902,100900,114568185,2140,2150,2150,2140,10
|
|
20240902,100800,114546765,2140,2140,2140,2140,0
|
|
20240902,100700,114546765,2140,2140,2140,2140,0
|
|
20240902,100600,114546765,2140,2140,2140,2140,0
|
|
20240902,100500,114546765,2140,2140,2140,2140,0
|
|
20240902,100400,114546765,2140,2140,2140,2140,0
|
|
20240902,100300,114546765,2140,2140,2140,2140,0
|
|
20240902,100200,114546765,2140,2140,2140,2140,747
|
|
20240902,100100,112948185,2140,2140,2140,2140,0
|
|
20240902,100000,112948185,2140,2140,2140,2140,0
|
|
20240902,095900,112948185,2140,2140,2140,2140,0
|
|
20240902,095800,112948185,2140,2140,2140,2140,0
|
|
20240902,095700,112948185,2140,2140,2140,2140,0
|
|
20240902,095600,112948185,2140,2145,2145,2140,3800
|
|
20240902,095500,104813495,2145,2145,2145,2145,0
|
|
20240902,095400,104813495,2145,2145,2145,2145,0
|
|
20240902,095300,104813495,2145,2145,2145,2145,0
|
|
20240902,095200,104813495,2145,2150,2150,2145,63
|
|
20240902,095100,104678355,2155,2150,2155,2150,2010
|
|
20240902,095000,100353855,2140,2140,2140,2140,159
|
|
20240902,094900,100013595,2150,2150,2150,2150,2
|
|
20240902,094800,100009295,2150,2140,2150,2140,11
|
|
20240902,094700,99985655,2140,2140,2140,2140,4
|
|
20240902,094600,99977095,2140,2145,2150,2140,2040
|
|
20240902,094500,95611245,2145,2145,2145,2145,1
|
|
20240902,094400,95609100,2145,2145,2145,2145,100
|
|
20240902,094300,95394600,2145,2145,2145,2145,0
|
|
20240902,094200,95394600,2145,2145,2145,2145,0
|
|
20240902,094100,95394600,2145,2145,2145,2145,0
|
|
20240902,094000,95394600,2145,2145,2145,2145,0
|
|
20240902,093900,95394600,2145,2145,2145,2145,0
|
|
20240902,093800,95394600,2145,2145,2145,2145,0
|
|
20240902,093700,95394600,2145,2140,2145,2140,575
|
|
20240902,093600,94161250,2135,2135,2135,2135,150
|
|
20240902,093500,93841000,2135,2135,2135,2135,0
|
|
20240902,093400,93841000,2135,2135,2135,2135,18
|
|
20240902,093300,93802570,2140,2140,2140,2140,0
|
|
20240902,093200,93802570,2140,2140,2140,2140,500
|
|
20240902,093100,92732570,2140,2140,2140,2140,500
|
|
20240902,093000,91662570,2140,2130,2140,2130,2
|
|
20240902,092900,91658300,2130,2130,2130,2130,0
|
|
20240902,092800,91658300,2130,2130,2130,2130,3
|
|
20240902,092700,91651910,2125,2125,2125,2125,10
|
|
20240902,092600,91630660,2125,2125,2125,2125,0
|
|
20240902,092500,91630660,2125,2125,2125,2125,200
|
|
20240902,092400,91205660,2130,2130,2130,2130,3635
|
|
20240902,092300,83463110,2130,2130,2130,2130,6365
|
|
20240902,092200,69905660,2135,2135,2135,2135,2
|
|
20240902,092100,69901390,2140,2140,2140,2140,104
|
|
20240902,092000,69678830,2145,2145,2145,2145,100
|
|
20240902,091900,69464330,2145,2145,2145,2145,0
|
|
20240902,091800,69464330,2145,2145,2145,2145,200
|
|
20240902,091700,69035330,2145,2145,2145,2145,20
|
|
20240902,091600,68992430,2130,2130,2130,2130,1
|
|
20240902,091500,68990300,2130,2130,2130,2130,0
|
|
20240902,091400,68990300,2130,2130,2130,2130,63
|
|
20240902,091300,68856110,2130,2130,2130,2130,28
|
|
20240902,091200,68796470,2145,2145,2145,2145,24
|
|
20240902,091100,68744990,2130,2130,2130,2130,11438
|
|
20240902,091000,44382050,2135,2140,2145,2135,2178
|
|
20240902,090900,39726600,2140,2140,2140,2140,0
|
|
20240902,090800,39726600,2140,2140,2140,2140,1000
|
|
20240902,090700,37586600,2140,2140,2140,2140,661
|
|
20240902,090600,36172060,2150,2150,2150,2150,0
|
|
20240902,090500,36172060,2150,2135,2150,2135,205
|
|
20240902,090400,35734370,2140,2150,2150,2140,2233
|
|
20240902,090300,30955730,2140,2145,2145,2140,2355
|
|
20240902,090200,25913530,2140,2160,2160,2140,1263
|
|
20240902,090100,23208050,2145,2150,2160,2145,3400
|
|
20240902,090000,15910000,2150,2150,2150,2150,7400
|